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

05/08/10 ,   15.16 ,   15.16 ,   15.16 ,   15.16 ,   15.16 ,      54132 ,      8
06/08/10 ,   15.16 ,   15.16 ,   15.16 ,   15.16 ,   15.16 ,       2538 ,      1
10/08/10 ,   15.54 ,   15.54 ,   15.54 ,   15.54 ,   15.54 ,       6651 ,      2
11/08/10 ,   15.54 ,   15.54 ,   15.54 ,   15.48 ,   15.48 ,      14852 ,      4
12/08/10 ,   15.54 ,   15.54 ,   15.54 ,   15.54 ,   15.54 ,       9553 ,      2
19/08/10 ,   15.26 ,   15.23 ,   15.42 ,   15.13 ,   15.13 ,       1748 ,      3
23/08/10 ,   15.42 ,   15.42 ,   15.42 ,   15.42 ,   15.42 ,      21709 ,      1
24/08/10 ,   15.42 ,   15.42 ,   15.42 ,   15.42 ,   15.42 ,       4899 ,      4
25/08/10 ,   15.42 ,   15.42 ,   15.42 ,   15.42 ,   15.42 ,        697 ,      1
27/08/10 ,   15.53 ,   15.53 ,   15.53 ,   15.53 ,   15.53 ,       1401 ,      2
30/08/10 ,   15.26 ,   15.39 ,   15.42 ,   15.26 ,   15.42 ,       7349 ,      3
31/08/10 ,   15.42 ,   15.42 ,   15.42 ,   15.42 ,   15.42 ,       1397 ,      2
02/09/10 ,   15.42 ,   15.43 ,   15.66 ,   15.42 ,   15.66 ,       9188 ,      5
03/09/10 ,   15.42 ,   15.42 ,   15.42 ,   15.42 ,   15.42 ,      13094 ,      4
08/09/10 ,   15.36 ,   15.36 ,   15.36 ,   15.36 ,   15.36 ,       1606 ,      2
14/09/10 ,   15.26 ,   15.26 ,   15.26 ,   15.26 ,   15.26 ,       3573 ,      3
15/09/10 ,   15.26 ,   15.26 ,   15.26 ,   15.26 ,   15.26 ,       2731 ,      5
16/09/10 ,   15.26 ,   15.26 ,   15.26 ,   15.26 ,   15.26 ,      13109 ,     11
17/09/10 ,   15.26 ,   15.26 ,   15.26 ,   15.26 ,   15.26 ,       7219 ,      4
22/09/10 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,        762 ,      1
23/09/10 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,       1388 ,      2
27/09/10 ,   15.32 ,   15.32 ,   15.32 ,   15.32 ,   15.32 ,       4377 ,      2
28/09/10 ,   15.32 ,   15.32 ,   15.32 ,   15.32 ,   15.32 ,       1039 ,      1
29/09/10 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,       2083 ,      1
30/09/10 ,   15.25 ,   15.25 ,   15.26 ,   15.25 ,   15.26 ,       6045 ,      6
01/10/10 ,   15.32 ,   15.16 ,   15.32 ,   15.11 ,   15.25 ,       5557 ,      9
04/10/10 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,         66 ,      1
05/10/10 ,   15.39 ,   15.39 ,   15.40 ,   15.39 ,   15.40 ,       7367 ,      3
06/10/10 ,   15.44 ,   15.44 ,   15.44 ,   15.44 ,   15.44 ,        345 ,      1
07/10/10 ,   15.25 ,   15.26 ,   15.39 ,   15.25 ,   15.39 ,       4102 ,      5
08/10/10 ,   15.32 ,   15.30 ,   15.32 ,   15.29 ,   15.29 ,       1249 ,      2
11/10/10 ,   15.11 ,   15.11 ,   15.25 ,   15.11 ,   15.25 ,       8269 ,      3
13/10/10 ,   15.11 ,   15.11 ,   15.11 ,   15.11 ,   15.11 ,         66 ,      1
14/10/10 ,   15.11 ,   15.11 ,   15.11 ,   15.11 ,   15.11 ,       2081 ,      1
18/10/10 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,        206 ,      1
19/10/10 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,        618 ,      1
21/10/10 ,   15.37 ,   15.37 ,   15.37 ,   15.37 ,   15.37 ,       8954 ,      2
22/10/10 ,   15.29 ,   15.32 ,   15.37 ,   15.29 ,   15.37 ,      13796 ,      3
25/10/10 ,   15.35 ,   15.35 ,   15.35 ,   15.35 ,   15.35 ,       3443 ,      1
26/10/10 ,   15.35 ,   15.35 ,   15.35 ,   15.35 ,   15.35 ,        410 ,      2
27/10/10 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,       3447 ,      1
28/10/10 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,       1791 ,      2
29/10/10 ,   15.29 ,   15.29 ,   15.35 ,   15.29 ,   15.35 ,       6898 ,      5
03/11/10 ,   15.39 ,   15.30 ,   15.39 ,   15.29 ,   15.29 ,       7793 ,      4
04/11/10 ,   15.39 ,   15.34 ,   15.39 ,   15.29 ,   15.29 ,       5306 ,      4
05/11/10 ,   15.29 ,   15.30 ,   15.38 ,   15.29 ,   15.38 ,      10142 ,      4
08/11/10 ,   15.39 ,   15.36 ,   15.39 ,   15.35 ,   15.35 ,       3029 ,      4
09/11/10 ,   15.43 ,   15.39 ,   15.43 ,   15.39 ,   15.39 ,      10676 ,      4
10/11/10 ,   15.43 ,   15.43 ,   15.43 ,   15.43 ,   15.43 ,       3103 ,      1
11/11/10 ,   15.43 ,   15.43 ,   15.43 ,   15.43 ,   15.43 ,       2689 ,      4
12/11/10 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,       3444 ,      1
16/11/10 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,        617 ,      1
18/11/10 ,   15.43 ,   15.43 ,   15.43 ,   15.43 ,   15.43 ,        825 ,      1
22/11/10 ,   15.54 ,   15.48 ,   15.54 ,   15.46 ,   15.54 ,       2191 ,      3
23/11/10 ,   15.46 ,   15.46 ,   15.46 ,   15.46 ,   15.46 ,       1368 ,      1
24/11/10 ,   15.52 ,   15.50 ,   15.52 ,   15.46 ,   15.48 ,       6444 ,      4
25/11/10 ,   15.52 ,   15.48 ,   15.52 ,   15.46 ,   15.52 ,      12413 ,      4
02/12/10 ,   15.46 ,   15.47 ,   15.54 ,   15.46 ,   15.54 ,        477 ,      2
03/12/10 ,   15.35 ,   15.47 ,   15.50 ,   15.35 ,   15.50 ,      12136 ,      3
06/12/10 ,   15.26 ,   15.34 ,   15.45 ,   15.26 ,   15.42 ,       6428 ,      6
07/12/10 ,   15.35 ,   15.35 ,   15.35 ,   15.35 ,   15.35 ,       6290 ,      2
10/12/10 ,   15.19 ,   15.19 ,   15.26 ,   15.19 ,   15.26 ,       6365 ,      9
13/12/10 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,      14170 ,      4
16/12/10 ,   15.19 ,   15.24 ,   15.38 ,   15.19 ,   15.38 ,       3351 ,      8
17/12/10 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,       2441 ,      1
20/12/10 ,   15.66 ,   15.50 ,   15.66 ,   15.39 ,   15.39 ,       3125 ,      4
21/12/10 ,   15.43 ,   15.43 ,   15.43 ,   15.43 ,   15.43 ,       2036 ,      1
22/12/10 ,   15.39 ,   15.42 ,   15.44 ,   15.39 ,   15.44 ,        676 ,      4
23/12/10 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,        677 ,      1
27/12/10 ,   15.44 ,   15.46 ,   15.46 ,   15.44 ,   15.46 ,        677 ,      3
30/12/10 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,        541 ,      2
03/01/11 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,       5505 ,      1
04/01/11 ,   16.51 ,   16.10 ,   16.51 ,   15.68 ,   15.68 ,        540 ,      2
05/01/11 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,        337 ,      1
06/01/11 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,        948 ,      3
07/01/11 ,   15.68 ,   15.85 ,   15.90 ,   15.68 ,   15.90 ,      11278 ,      7
10/01/11 ,   15.69 ,   15.81 ,   15.90 ,   15.69 ,   15.90 ,       3728 ,      3
11/01/11 ,   15.68 ,   15.68 ,   15.69 ,   15.68 ,   15.69 ,        337 ,      2
13/01/11 ,   15.90 ,   15.84 ,   15.90 ,   15.78 ,   15.90 ,       1355 ,      4
14/01/11 ,   16.20 ,   16.26 ,   16.51 ,   16.20 ,   16.51 ,       3319 ,      2
21/01/11 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,        670 ,      1
26/01/11 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,        132 ,      1
28/01/11 ,   16.33 ,   16.33 ,   16.33 ,   16.33 ,   16.33 ,        737 ,      2
31/01/11 ,   15.94 ,   15.94 ,   15.96 ,   15.94 ,   15.96 ,      10046 ,      4
01/02/11 ,   16.27 ,   16.09 ,   16.27 ,   15.88 ,   15.88 ,       9435 ,      6
02/02/11 ,   16.35 ,   16.34 ,   16.35 ,   16.33 ,   16.33 ,       4709 ,      3
04/02/11 ,   16.57 ,   16.57 ,   16.57 ,   16.57 ,   16.57 ,        334 ,      2
08/02/11 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,       3428 ,      2
09/02/11 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,        670 ,      1
10/02/11 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,        670 ,      1
11/02/11 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,       1343 ,      1
14/02/11 ,   16.61 ,   16.48 ,   16.61 ,   16.35 ,   16.35 ,        132 ,      2
15/02/11 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,         64 ,      1
17/02/11 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,       3361 ,      2
18/02/11 ,   16.27 ,   16.33 ,   16.35 ,   16.27 ,   16.35 ,       1343 ,      3
21/02/11 ,   16.43 ,   16.43 ,   16.43 ,   16.43 ,   16.43 ,         64 ,      1
22/02/11 ,   16.16 ,   16.16 ,   16.16 ,   16.16 ,   16.16 ,        264 ,      1
23/02/11 ,   16.43 ,   16.43 ,   16.43 ,   16.43 ,   16.43 ,         64 ,      1
25/02/11 ,   16.16 ,   16.16 ,   16.16 ,   16.16 ,   16.16 ,        198 ,      1
28/02/11 ,   16.16 ,   16.16 ,   16.16 ,   16.16 ,   16.16 ,       2002 ,      3
01/03/11 ,   16.16 ,   16.16 ,   16.16 ,   16.16 ,   16.16 ,       1333 ,      1
02/03/11 ,   15.84 ,   15.85 ,   16.16 ,   15.84 ,   16.16 ,      43944 ,      5
03/03/11 ,   16.16 ,   16.15 ,   16.16 ,   16.14 ,   16.14 ,       1000 ,      2
10/03/11 ,   16.06 ,   16.12 ,   16.16 ,   16.06 ,   16.16 ,       2337 ,      4
11/03/11 ,   15.99 ,   16.02 ,   16.06 ,   15.99 ,   16.06 ,       7429 ,      7
14/03/11 ,   16.06 ,   16.11 ,   16.16 ,   15.99 ,   15.99 ,      19189 ,      7
15/03/11 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,        265 ,      1
16/03/11 ,   16.06 ,   16.00 ,   16.06 ,   15.99 ,   15.99 ,       4011 ,      3
17/03/11 ,   15.68 ,   15.71 ,   16.06 ,   15.68 ,   16.06 ,      10041 ,     10
18/03/11 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,        265 ,      1
22/03/11 ,   15.96 ,   15.96 ,   15.96 ,   15.96 ,   15.96 ,        661 ,      3
23/03/11 ,   15.96 ,   15.96 ,   15.96 ,   15.96 ,   15.96 ,       2322 ,      2
24/03/11 ,   15.91 ,   15.91 ,   15.91 ,   15.91 ,   15.91 ,        329 ,      2
25/03/11 ,   15.96 ,   15.96 ,   15.96 ,   15.96 ,   15.96 ,       9096 ,      3
28/03/11 ,   15.96 ,   15.98 ,   16.04 ,   15.96 ,   16.04 ,       6703 ,      4
29/03/11 ,   16.13 ,   15.99 ,   16.13 ,   15.88 ,   15.88 ,      11348 ,      4
30/03/11 ,   16.13 ,   16.13 ,   16.13 ,   16.13 ,   16.13 ,       2584 ,      2
31/03/11 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,        991 ,      1
01/04/11 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,        461 ,      2
04/04/11 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,      19079 ,      5
05/04/11 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,       1654 ,      4
06/04/11 ,   16.85 ,   16.85 ,   16.85 ,   16.85 ,   16.85 ,        329 ,      1
07/04/11 ,   16.55 ,   16.55 ,   16.55 ,   16.55 ,   16.55 ,        462 ,      1
08/04/11 ,   16.20 ,   16.20 ,   16.27 ,   16.20 ,   16.20 ,      18180 ,      5
11/04/11 ,   16.20 ,   16.20 ,   16.22 ,   16.20 ,   16.22 ,        926 ,      5
12/04/11 ,   16.13 ,   16.17 ,   16.20 ,   16.13 ,   16.20 ,       3314 ,      5
13/04/11 ,   16.13 ,   16.17 ,   16.20 ,   16.13 ,   16.20 ,       1059 ,      2
14/04/11 ,   16.20 ,   16.18 ,   16.20 ,   16.13 ,   16.13 ,        528 ,      3
15/04/11 ,   16.19 ,   16.19 ,   16.19 ,   16.19 ,   16.19 ,       1445 ,      4
25/04/11 ,   16.49 ,   16.43 ,   16.49 ,   16.19 ,   16.19 ,       1446 ,      2
26/04/11 ,   15.84 ,   15.96 ,   16.19 ,   15.80 ,   16.19 ,       6785 ,      8
28/04/11 ,   16.10 ,   16.10 ,   16.10 ,   16.10 ,   16.10 ,       6581 ,      1
03/05/11 ,   16.10 ,   16.10 ,   16.12 ,   16.10 ,   16.12 ,       5791 ,      6
04/05/11 ,   16.18 ,   16.18 ,   16.18 ,   16.18 ,   16.18 ,       3157 ,      2
09/05/11 ,   16.10 ,   16.10 ,   16.10 ,   16.10 ,   16.10 ,       1643 ,      1
10/05/11 ,   16.18 ,   16.18 ,   16.18 ,   16.18 ,   16.18 ,       3288 ,      2
12/05/11 ,   16.53 ,   16.53 ,   16.53 ,   16.53 ,   16.53 ,       1315 ,      2
13/05/11 ,   16.19 ,   16.19 ,   16.19 ,   16.19 ,   16.19 ,       1182 ,      1
16/05/11 ,   16.35 ,   16.33 ,   16.35 ,   16.27 ,   16.27 ,      12088 ,      6
17/05/11 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,       4337 ,      1
18/05/11 ,   16.27 ,   16.27 ,   16.27 ,   16.27 ,   16.27 ,      26829 ,      4
19/05/11 ,   16.46 ,   16.51 ,   16.52 ,   16.46 ,   16.52 ,      16669 ,      8
20/05/11 ,   16.46 ,   16.46 ,   16.46 ,   16.46 ,   16.46 ,       1238 ,      2
26/05/11 ,   16.37 ,   16.27 ,   16.46 ,   16.25 ,   16.46 ,       7308 ,      5
30/05/11 ,   16.34 ,   16.34 ,   16.34 ,   16.34 ,   16.34 ,        454 ,      1
31/05/11 ,   16.37 ,   16.35 ,   16.37 ,   16.34 ,   16.34 ,       1106 ,      2
01/06/11 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,        389 ,      1
02/06/11 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,        910 ,      1
03/06/11 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,        584 ,      1
06/06/11 ,   16.24 ,   16.20 ,   16.24 ,   16.19 ,   16.24 ,       3134 ,      3
08/06/11 ,   16.27 ,   16.20 ,   16.27 ,   16.06 ,   16.16 ,       4636 ,      5
09/06/11 ,   16.26 ,   16.27 ,   16.27 ,   16.24 ,   16.27 ,       8742 ,      7
10/06/11 ,   16.06 ,   16.15 ,   16.16 ,   16.06 ,   16.16 ,       9140 ,     10
13/06/11 ,   16.06 ,   16.06 ,   16.06 ,   16.06 ,   16.06 ,       5881 ,      4
14/06/11 ,   15.91 ,   15.91 ,   15.91 ,   15.91 ,   15.91 ,       2546 ,      2
15/06/11 ,   16.16 ,   16.11 ,   16.16 ,   16.06 ,   16.06 ,       5159 ,      4
16/06/11 ,   16.16 ,   16.16 ,   16.16 ,   16.16 ,   16.16 ,       7505 ,      4
17/06/11 ,   16.32 ,   16.15 ,   16.32 ,   16.06 ,   16.06 ,       1941 ,      3
20/06/11 ,   16.20 ,   16.17 ,   16.20 ,   16.13 ,   16.13 ,        451 ,      2
21/06/11 ,   15.94 ,   15.99 ,   16.20 ,   15.94 ,   16.20 ,       1035 ,      3
22/06/11 ,   16.13 ,   16.19 ,   16.30 ,   16.13 ,   16.20 ,       5052 ,      6
27/06/11 ,   16.24 ,   16.20 ,   16.24 ,   16.08 ,   16.08 ,       8748 ,      3
28/06/11 ,   16.20 ,   16.20 ,   16.20 ,   16.20 ,   16.20 ,       1293 ,      1
29/06/11 ,   16.20 ,   16.20 ,   16.20 ,   16.20 ,   16.20 ,        969 ,      3
01/07/11 ,   15.97 ,   15.97 ,   15.98 ,   15.97 ,   15.98 ,       1424 ,      3
04/07/11 ,   16.03 ,   16.03 ,   16.03 ,   16.03 ,   16.03 ,        581 ,      1
05/07/11 ,   15.95 ,   16.02 ,   16.03 ,   15.95 ,   16.03 ,       4017 ,      4
07/07/11 ,   15.87 ,   15.89 ,   15.95 ,   15.87 ,   15.95 ,       3760 ,      3
11/07/11 ,   15.95 ,   15.95 ,   15.95 ,   15.95 ,   15.95 ,        257 ,      1
12/07/11 ,   15.95 ,   15.95 ,   15.95 ,   15.95 ,   15.95 ,       3242 ,      1
13/07/11 ,   15.87 ,   15.88 ,   15.91 ,   15.87 ,   15.91 ,       3696 ,      3
14/07/11 ,   15.95 ,   15.91 ,   15.95 ,   15.87 ,   15.87 ,       1618 ,      4
15/07/11 ,   16.03 ,   16.02 ,   16.03 ,   15.95 ,   15.95 ,       2983 ,      7
18/07/11 ,   15.72 ,   15.84 ,   16.03 ,   15.72 ,   16.03 ,       9992 ,     11
19/07/11 ,   16.18 ,   16.18 ,   16.18 ,   16.18 ,   16.18 ,        512 ,      1
20/07/11 ,   16.17 ,   16.18 ,   16.18 ,   16.17 ,   16.18 ,       7453 ,      7
22/07/11 ,   16.18 ,   16.17 ,   16.18 ,   16.01 ,   16.02 ,       8291 ,      6
26/07/11 ,   16.18 ,   16.18 ,   16.18 ,   16.18 ,   16.18 ,       9382 ,      3
27/07/11 ,   16.18 ,   16.19 ,   16.27 ,   16.18 ,   16.18 ,       3405 ,      5
28/07/11 ,   16.27 ,   16.27 ,   16.27 ,   16.27 ,   16.27 ,        126 ,      2
29/07/11 ,   16.27 ,   16.24 ,   16.27 ,   16.18 ,   16.19 ,      11818 ,     10
01/08/11 ,   16.27 ,   16.19 ,   16.27 ,   16.18 ,   16.18 ,       4818 ,      3
02/08/11 ,   16.18 ,   16.17 ,   16.18 ,   16.17 ,   16.18 ,       4819 ,      4
03/08/11 ,   16.12 ,   16.12 ,   16.12 ,   16.12 ,   16.12 ,        190 ,      1
04/08/11 ,   16.01 ,   16.07 ,   16.09 ,   16.01 ,   16.09 ,      11453 ,      7
05/08/11 ,   16.01 ,   16.01 ,   16.01 ,   16.01 ,   16.01 ,        705 ,      2
08/08/11 ,   15.81 ,   16.00 ,   16.17 ,   15.81 ,   16.17 ,       3277 ,      6
09/08/11 ,   15.85 ,   15.92 ,   16.06 ,   15.85 ,   16.06 ,       4117 ,      3
10/08/11 ,   15.88 ,   15.88 ,   15.88 ,   15.88 ,   15.88 ,       3215 ,      2
11/08/11 ,   15.86 ,   15.86 ,   15.86 ,   15.86 ,   15.86 ,       2895 ,      1
12/08/11 ,   16.07 ,   16.07 ,   16.07 ,   16.07 ,   16.07 ,        255 ,      1
16/08/11 ,   16.13 ,   16.13 ,   16.13 ,   16.13 ,   16.13 ,        961 ,      2
17/08/11 ,   16.06 ,   16.06 ,   16.06 ,   16.06 ,   16.06 ,        576 ,      1
18/08/11 ,   15.84 ,   15.87 ,   15.96 ,   15.84 ,   15.96 ,      22535 ,     13
19/08/11 ,   17.25 ,   16.09 ,   17.25 ,   15.99 ,   16.00 ,       3635 ,      4
22/08/11 ,   16.33 ,   16.25 ,   16.33 ,   16.16 ,   16.33 ,      68734 ,      7
23/08/11 ,   16.33 ,   16.33 ,   16.33 ,   16.33 ,   16.33 ,        634 ,      1
24/08/11 ,   16.24 ,   16.24 ,   16.28 ,   16.24 ,   16.24 ,      13446 ,      5
25/08/11 ,   16.16 ,   16.20 ,   16.26 ,   16.16 ,   16.26 ,        635 ,      4
26/08/11 ,   16.34 ,   16.33 ,   16.34 ,   16.33 ,   16.33 ,       1972 ,      3
29/08/11 ,   16.34 ,   16.34 ,   16.34 ,   16.34 ,   16.34 ,       1080 ,      1
31/08/11 ,   16.24 ,   16.24 ,   16.24 ,   16.24 ,   16.24 ,         61 ,      1
01/09/11 ,   15.99 ,   16.01 ,   16.16 ,   15.99 ,   16.16 ,      10271 ,      7
05/09/11 ,   16.16 ,   16.16 ,   16.16 ,   16.16 ,   16.16 ,       5032 ,      3
06/09/11 ,   16.16 ,   16.13 ,   16.24 ,   16.06 ,   16.07 ,       5734 ,      4
08/09/11 ,   16.16 ,   16.16 ,   16.23 ,   16.16 ,   16.23 ,      18164 ,      6
09/09/11 ,   16.33 ,   16.27 ,   16.33 ,   16.23 ,   16.24 ,       3246 ,      3
12/09/11 ,   16.24 ,   16.27 ,   16.33 ,   16.24 ,   16.33 ,        188 ,      2
14/09/11 ,   16.17 ,   16.19 ,   16.24 ,   16.17 ,   16.24 ,       1145 ,      5
19/09/11 ,   16.51 ,   16.51 ,   16.51 ,   16.51 ,   16.51 ,        504 ,      1
20/09/11 ,   16.43 ,   16.38 ,   16.43 ,   16.37 ,   16.37 ,       5055 ,      4
21/09/11 ,   16.43 ,   16.43 ,   16.43 ,   16.43 ,   16.43 ,        503 ,      1
22/09/11 ,   16.70 ,   16.49 ,   16.70 ,   16.43 ,   16.43 ,        377 ,      2
23/09/11 ,   16.65 ,   16.68 ,   16.72 ,   16.65 ,   16.72 ,        124 ,      2
26/09/11 ,   16.65 ,   16.65 ,   16.65 ,   16.65 ,   16.65 ,       2532 ,      1
27/09/11 ,   16.65 ,   16.65 ,   16.65 ,   16.65 ,   16.65 ,       1202 ,      1
28/09/11 ,   16.65 ,   16.65 ,   16.65 ,   16.65 ,   16.65 ,         61 ,      1
29/09/11 ,   16.54 ,   16.55 ,   16.65 ,   16.54 ,   16.65 ,      10007 ,      5
04/10/11 ,   16.55 ,   16.61 ,   16.65 ,   16.55 ,   16.65 ,        821 ,      3
05/10/11 ,   16.58 ,   16.58 ,   16.58 ,   16.58 ,   16.58 ,        630 ,      1
07/10/11 ,   16.58 ,   16.58 ,   16.58 ,   16.58 ,   16.58 ,       1264 ,      1
10/10/11 ,   16.58 ,   16.58 ,   16.58 ,   16.58 ,   16.58 ,       1201 ,      1
11/10/11 ,   17.54 ,   17.54 ,   17.54 ,   17.54 ,   17.54 ,        377 ,      1
13/10/11 ,   16.58 ,   16.58 ,   16.58 ,   16.58 ,   16.58 ,       1897 ,      1
14/10/11 ,   16.74 ,   16.74 ,   16.74 ,   16.74 ,   16.74 ,       2910 ,      2
17/10/11 ,   17.16 ,   17.16 ,   17.16 ,   17.16 ,   17.16 ,        250 ,      1
18/10/11 ,   17.06 ,   17.16 ,   17.17 ,   17.06 ,   17.17 ,       2907 ,      3
19/10/11 ,   17.21 ,   17.19 ,   17.21 ,   17.12 ,   17.21 ,       3072 ,      4
20/10/11 ,   17.21 ,   17.21 ,   17.21 ,   17.21 ,   17.21 ,       2947 ,      3
21/10/11 ,   17.12 ,   17.12 ,   17.12 ,   17.12 ,   17.12 ,        562 ,      2
24/10/11 ,   17.02 ,   17.02 ,   17.02 ,   17.02 ,   17.02 ,       1695 ,      3
25/10/11 ,   16.65 ,   16.69 ,   17.02 ,   16.65 ,   17.02 ,        626 ,      3
26/10/11 ,   17.02 ,   17.02 ,   17.02 ,   17.02 ,   17.02 ,        940 ,      1
27/10/11 ,   16.70 ,   16.71 ,   16.84 ,   16.67 ,   16.84 ,      12569 ,      7
31/10/11 ,   16.70 ,   16.72 ,   16.78 ,   16.70 ,   16.78 ,       6283 ,      3
01/11/11 ,   16.78 ,   16.78 ,   16.78 ,   16.78 ,   16.78 ,       4650 ,      3
04/11/11 ,   16.78 ,   16.88 ,   17.02 ,   16.78 ,   17.02 ,       6918 ,      6
07/11/11 ,   16.85 ,   16.85 ,   16.85 ,   16.85 ,   16.85 ,         60 ,      1
09/11/11 ,   16.85 ,   16.83 ,   16.85 ,   16.78 ,   16.78 ,      34450 ,     10
10/11/11 ,   16.91 ,   16.91 ,   16.91 ,   16.91 ,   16.91 ,       6221 ,      3
11/11/11 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,        752 ,      1
16/11/11 ,   16.85 ,   16.85 ,   16.85 ,   16.85 ,   16.85 ,        186 ,      2
17/11/11 ,   16.40 ,   16.63 ,   16.85 ,   16.40 ,   16.85 ,      26351 ,     10
18/11/11 ,   16.55 ,   16.54 ,   16.55 ,   16.49 ,   16.55 ,      14256 ,      7
21/11/11 ,   16.68 ,   16.64 ,   16.68 ,   16.54 ,   16.68 ,      10917 ,      7
22/11/11 ,   16.68 ,   16.68 ,   16.68 ,   16.68 ,   16.68 ,       4237 ,      1
23/11/11 ,   16.68 ,   16.63 ,   16.68 ,   16.56 ,   16.68 ,      26400 ,     11
24/11/11 ,   16.56 ,   16.59 ,   16.61 ,   16.56 ,   16.59 ,      17018 ,      9
25/11/11 ,   16.60 ,   16.54 ,   16.60 ,   16.52 ,   16.57 ,       9034 ,      8
28/11/11 ,   16.51 ,   16.52 ,   16.52 ,   16.51 ,   16.52 ,       3550 ,      2
29/11/11 ,   16.60 ,   16.55 ,   16.60 ,   16.54 ,   16.54 ,       1807 ,      3
30/11/11 ,   16.55 ,   16.55 ,   16.55 ,   16.55 ,   16.55 ,       6233 ,      1
01/12/11 ,   16.63 ,   16.63 ,   16.63 ,   16.63 ,   16.63 ,       3118 ,      1
02/12/11 ,   16.60 ,   16.60 ,   16.60 ,   16.60 ,   16.60 ,       1244 ,      2
05/12/11 ,   16.76 ,   16.74 ,   16.76 ,   16.63 ,   16.63 ,       4236 ,      4
06/12/11 ,   16.91 ,   16.91 ,   16.91 ,   16.86 ,   16.86 ,       1806 ,      5
07/12/11 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,       1867 ,      1
09/12/11 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,        994 ,      2
12/12/11 ,   16.76 ,   16.76 ,   16.83 ,   16.68 ,   16.83 ,      41449 ,      7
14/12/11 ,   16.61 ,   16.61 ,   16.68 ,   16.61 ,   16.68 ,       9361 ,      7
15/12/11 ,   16.61 ,   16.61 ,   16.61 ,   16.61 ,   16.61 ,        496 ,      2
16/12/11 ,   16.61 ,   16.61 ,   16.61 ,   16.60 ,   16.60 ,      14895 ,      5
19/12/11 ,   16.64 ,   16.71 ,   16.75 ,   16.64 ,   16.75 ,       9837 ,      4
21/12/11 ,   16.64 ,   16.55 ,   16.64 ,   16.51 ,   16.64 ,       6303 ,      4
22/12/11 ,   16.51 ,   16.49 ,   16.51 ,   16.37 ,   16.37 ,       7409 ,      4
23/12/11 ,   16.64 ,   16.63 ,   16.64 ,   16.61 ,   16.61 ,       2164 ,      3
26/12/11 ,   16.64 ,   16.64 ,   16.64 ,   16.64 ,   16.64 ,        740 ,      2
27/12/11 ,   16.75 ,   16.71 ,   16.75 ,   16.64 ,   16.64 ,       6059 ,      4
28/12/11 ,   16.67 ,   16.69 ,   16.75 ,   16.67 ,   16.75 ,        307 ,      2
29/12/11 ,   16.75 ,   16.75 ,   16.75 ,   16.75 ,   16.75 ,       8038 ,      3
03/01/12 ,   17.33 ,   17.33 ,   17.33 ,   17.33 ,   17.33 ,       2467 ,      1
05/01/12 ,   17.16 ,   17.16 ,   17.16 ,   17.16 ,   17.16 ,       3086 ,      2
06/01/12 ,   17.14 ,   17.14 ,   17.14 ,   17.14 ,   17.14 ,        986 ,      2
09/01/12 ,   17.33 ,   17.30 ,   17.33 ,   17.25 ,   17.25 ,       1294 ,      3
10/01/12 ,   17.33 ,   17.33 ,   17.33 ,   17.33 ,   17.33 ,       2344 ,      3
11/01/12 ,   17.77 ,   17.53 ,   17.77 ,   17.33 ,   17.49 ,        801 ,      3
13/01/12 ,   17.77 ,   17.71 ,   17.77 ,   17.33 ,   17.33 ,       5927 ,      3
16/01/12 ,   17.33 ,   17.33 ,   17.33 ,   17.33 ,   17.33 ,        183 ,      1
18/01/12 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,        919 ,      1
19/01/12 ,   17.61 ,   17.72 ,   17.90 ,   17.61 ,   17.90 ,      38617 ,      7
20/01/12 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,       7960 ,      2
23/01/12 ,   16.95 ,   16.95 ,   16.95 ,   16.95 ,   16.95 ,       3065 ,      1
24/01/12 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,        671 ,      2
26/01/12 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,       1222 ,      1
27/01/12 ,   17.30 ,   17.35 ,   17.47 ,   17.30 ,   17.47 ,       2631 ,      9
30/01/12 ,   17.02 ,   17.08 ,   17.33 ,   17.02 ,   17.33 ,       2021 ,      2
01/02/12 ,   17.28 ,   17.30 ,   17.32 ,   17.28 ,   17.32 ,       4347 ,      3
02/02/12 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,       1161 ,      3
03/02/12 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,        916 ,      1
06/02/12 ,   17.30 ,   17.39 ,   17.47 ,   17.30 ,   17.47 ,        855 ,      2
07/02/12 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,       1467 ,      4
08/02/12 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,       7837 ,      6
09/02/12 ,   17.39 ,   17.39 ,   17.39 ,   17.39 ,   17.39 ,        916 ,      1
10/02/12 ,   17.13 ,   17.12 ,   17.22 ,   17.09 ,   17.22 ,       1959 ,      4
13/02/12 ,   17.22 ,   17.15 ,   17.45 ,   17.09 ,   17.09 ,        549 ,      3
14/02/12 ,   17.24 ,   17.25 ,   17.30 ,   17.24 ,   17.30 ,       6247 ,      7
15/02/12 ,   17.30 ,   17.30 ,   17.30 ,   17.24 ,   17.24 ,      11451 ,      5
16/02/12 ,   17.38 ,   17.38 ,   17.38 ,   17.38 ,   17.38 ,        605 ,      1
17/02/12 ,   17.09 ,   17.12 ,   17.27 ,   17.09 ,   17.27 ,       4256 ,      3
22/02/12 ,   17.43 ,   17.39 ,   17.43 ,   17.38 ,   17.38 ,       6385 ,      3
24/02/12 ,   17.19 ,   17.21 ,   17.27 ,   17.19 ,   17.27 ,        301 ,      2
27/02/12 ,   17.34 ,   17.40 ,   17.43 ,   17.34 ,   17.43 ,      26085 ,     12
28/02/12 ,   17.43 ,   17.42 ,   17.43 ,   17.40 ,   17.40 ,       1092 ,      5
01/03/12 ,   17.43 ,   17.43 ,   17.43 ,   17.43 ,   17.43 ,        362 ,      1
02/03/12 ,   17.43 ,   17.43 ,   17.43 ,   17.43 ,   17.43 ,       1336 ,      2
06/03/12 ,   17.74 ,   16.95 ,   17.74 ,   16.90 ,   16.90 ,      55162 ,     23
07/03/12 ,   17.09 ,   17.09 ,   17.58 ,   17.09 ,   17.58 ,      30550 ,     12
08/03/12 ,   17.51 ,   17.61 ,   17.67 ,   17.51 ,   17.66 ,       2614 ,      5
09/03/12 ,   17.43 ,   17.53 ,   17.67 ,   17.43 ,   17.67 ,       3282 ,      6
13/03/12 ,   17.73 ,   17.72 ,   17.73 ,   17.72 ,   17.72 ,       1032 ,      3
14/03/12 ,   17.58 ,   17.58 ,   17.73 ,   17.51 ,   17.73 ,       7060 ,     14
15/03/12 ,   17.58 ,   17.58 ,   17.58 ,   17.58 ,   17.58 ,       6084 ,      9
16/03/12 ,   17.67 ,   17.58 ,   17.67 ,   17.58 ,   17.58 ,      12721 ,      7
19/03/12 ,   17.84 ,   17.84 ,   17.84 ,   17.84 ,   17.84 ,       6645 ,      2
20/03/12 ,   17.59 ,   17.77 ,   17.84 ,   17.59 ,   17.84 ,      11300 ,      5
21/03/12 ,   17.59 ,   17.59 ,   17.59 ,   17.59 ,   17.59 ,       1085 ,      2
22/03/12 ,   17.58 ,   17.59 ,   17.59 ,   17.58 ,   17.59 ,      10868 ,      7
23/03/12 ,   17.55 ,   17.57 ,   17.72 ,   17.55 ,   17.72 ,       7723 ,      4
26/03/12 ,   17.62 ,   17.64 ,   17.65 ,   17.62 ,   17.65 ,        661 ,      3
27/03/12 ,   17.62 ,   17.57 ,   17.62 ,   17.55 ,   17.55 ,       7242 ,      5
28/03/12 ,   17.25 ,   17.36 ,   17.49 ,   17.24 ,   17.49 ,       6030 ,      6
30/03/12 ,   17.72 ,   17.65 ,   17.72 ,   17.53 ,   17.53 ,       9841 ,      9
02/04/12 ,   17.40 ,   17.66 ,   17.72 ,   17.40 ,   17.72 ,       4465 ,      2
03/04/12 ,   17.72 ,   17.57 ,   17.72 ,   17.55 ,   17.55 ,        903 ,      2
09/04/12 ,   17.72 ,   17.72 ,   17.72 ,   17.72 ,   17.72 ,        118 ,      2
10/04/12 ,   17.72 ,   17.66 ,   17.72 ,   17.55 ,   17.55 ,      11653 ,      9
11/04/12 ,   17.78 ,   17.73 ,   17.78 ,   17.72 ,   17.72 ,      10990 ,      8
12/04/12 ,   17.78 ,   17.78 ,   17.78 ,   17.78 ,   17.78 ,       5499 ,      3
16/04/12 ,   17.56 ,   17.72 ,   17.78 ,   17.56 ,   17.78 ,       1084 ,      3
18/04/12 ,   17.58 ,   17.58 ,   17.58 ,   17.58 ,   17.58 ,       3018 ,      1
19/04/12 ,   17.46 ,   17.46 ,   17.46 ,   17.46 ,   17.46 ,         57 ,      1
20/04/12 ,   17.85 ,   17.85 ,   17.85 ,   17.85 ,   17.85 ,        177 ,      1
23/04/12 ,   17.91 ,   17.82 ,   17.91 ,   17.77 ,   17.77 ,       7070 ,      6
24/04/12 ,   17.91 ,   17.91 ,   17.91 ,   17.91 ,   17.91 ,      13442 ,      4
25/04/12 ,   17.91 ,   17.90 ,   17.91 ,   17.87 ,   17.91 ,       5339 ,      5
26/04/12 ,   17.85 ,   17.90 ,   17.91 ,   17.85 ,   17.91 ,      27009 ,      4
27/04/12 ,   17.84 ,   17.85 ,   17.85 ,   17.84 ,   17.85 ,      29010 ,      2
30/04/12 ,   18.19 ,   18.19 ,   18.19 ,   18.19 ,   18.19 ,        597 ,      1
02/05/12 ,   17.71 ,   17.74 ,   17.87 ,   17.71 ,   17.87 ,       5749 ,      4
03/05/12 ,   17.85 ,   17.85 ,   18.19 ,   17.85 ,   18.19 ,      10010 ,     10
04/05/12 ,   17.77 ,   17.74 ,   17.85 ,   17.53 ,   17.85 ,      23243 ,     20
07/05/12 ,   17.77 ,   17.77 ,   17.77 ,   17.77 ,   17.77 ,       1436 ,      3
08/05/12 ,   17.85 ,   17.84 ,   17.85 ,   17.77 ,   17.77 ,        896 ,      2
09/05/12 ,   17.82 ,   17.84 ,   17.85 ,   17.72 ,   17.85 ,       3653 ,      6
10/05/12 ,   17.61 ,   17.68 ,   17.71 ,   17.61 ,   17.71 ,       6344 ,      7
11/05/12 ,   17.61 ,   17.65 ,   17.69 ,   17.61 ,   17.69 ,       4191 ,      7
14/05/12 ,   17.49 ,   17.54 ,   17.61 ,   17.49 ,   17.61 ,      10599 ,     11
15/05/12 ,   17.61 ,   17.61 ,   17.63 ,   17.61 ,   17.61 ,       8085 ,      5
16/05/12 ,   17.63 ,   17.59 ,   17.63 ,   17.54 ,   17.54 ,       3954 ,      2
17/05/12 ,   17.63 ,   18.15 ,   18.39 ,   17.63 ,   18.39 ,        177 ,      2
21/05/12 ,   17.65 ,   17.89 ,   18.18 ,   17.65 ,   18.18 ,       3450 ,      5
22/05/12 ,   18.18 ,   17.82 ,   18.18 ,   17.77 ,   17.77 ,       5944 ,      5
23/05/12 ,   18.52 ,   18.36 ,   18.52 ,   18.19 ,   18.19 ,       9381 ,      8
25/05/12 ,   18.51 ,   18.37 ,   18.51 ,   18.34 ,   18.43 ,       4570 ,      7
28/05/12 ,   18.43 ,   18.44 ,   18.52 ,   18.34 ,   18.52 ,      11824 ,      6
29/05/12 ,   18.43 ,   18.43 ,   18.43 ,   18.43 ,   18.43 ,       1721 ,      3
30/05/12 ,   18.34 ,   18.39 ,   18.64 ,   18.34 ,   18.38 ,       9858 ,      8
31/05/12 ,   18.34 ,   18.36 ,   18.38 ,   18.34 ,   18.34 ,       2195 ,      4
01/06/12 ,   18.38 ,   18.34 ,   18.52 ,   18.26 ,   18.52 ,      14796 ,      7
05/06/12 ,   18.26 ,   18.34 ,   18.38 ,   18.26 ,   18.38 ,      12356 ,     12
06/06/12 ,   18.52 ,   18.51 ,   18.52 ,   18.51 ,   18.51 ,       1542 ,      6
11/06/12 ,   18.37 ,   18.45 ,   18.52 ,   18.37 ,   18.52 ,        295 ,      2
13/06/12 ,   18.64 ,   18.44 ,   18.64 ,   18.39 ,   18.52 ,      13072 ,      9
14/06/12 ,   18.64 ,   18.64 ,   18.64 ,   18.64 ,   18.64 ,       1069 ,      2
15/06/12 ,   18.52 ,   18.59 ,   18.82 ,   18.52 ,   18.82 ,      10347 ,      5
18/06/12 ,   18.44 ,   18.56 ,   18.93 ,   18.44 ,   18.52 ,      19348 ,     13
19/06/12 ,   18.58 ,   18.63 ,   18.79 ,   18.58 ,   18.63 ,      10929 ,      9
20/06/12 ,   18.47 ,   18.58 ,   18.63 ,   18.47 ,   18.63 ,      21523 ,     19
22/06/12 ,   18.63 ,   18.64 ,   18.74 ,   18.63 ,   18.63 ,       2065 ,      6
25/06/12 ,   18.78 ,   18.73 ,   18.79 ,   18.71 ,   18.71 ,       5904 ,      8
26/06/12 ,   18.74 ,   18.77 ,   18.79 ,   18.74 ,   18.79 ,       4484 ,      3
27/06/12 ,   18.71 ,   18.71 ,   18.71 ,   18.71 ,   18.71 ,       3659 ,      1
28/06/12 ,   18.79 ,   18.78 ,   18.79 ,   18.74 ,   18.74 ,      14235 ,      7
29/06/12 ,   18.79 ,   18.79 ,   18.79 ,   18.79 ,   18.79 ,      17779 ,     11
02/07/12 ,   19.41 ,   19.41 ,   19.41 ,   19.41 ,   19.41 ,        469 ,      1
03/07/12 ,   19.47 ,   19.19 ,   19.47 ,   18.79 ,   18.99 ,       2297 ,      7
04/07/12 ,   19.05 ,   18.99 ,   19.15 ,   18.89 ,   19.00 ,       4245 ,     10
05/07/12 ,   19.15 ,   19.24 ,   19.47 ,   18.99 ,   18.99 ,       8196 ,      9
06/07/12 ,   19.24 ,   19.33 ,   19.33 ,   19.24 ,   19.33 ,       1235 ,      5
10/07/12 ,   19.47 ,   19.47 ,   19.47 ,   19.47 ,   19.47 ,       3715 ,      5
11/07/12 ,   19.29 ,   19.34 ,   19.47 ,   19.23 ,   19.47 ,       1826 ,      6
13/07/12 ,   19.63 ,   19.63 ,   19.63 ,   19.63 ,   19.63 ,       1059 ,      4
16/07/12 ,   19.64 ,   19.51 ,   19.64 ,   19.47 ,   19.49 ,       3598 ,      5
17/07/12 ,   19.82 ,   19.82 ,   19.97 ,   19.82 ,   19.97 ,       7615 ,      5
18/07/12 ,   19.82 ,   19.73 ,   19.97 ,   19.59 ,   19.97 ,      10025 ,     14
19/07/12 ,   19.94 ,   19.79 ,   19.94 ,   19.78 ,   19.78 ,      14655 ,      6
20/07/12 ,   19.88 ,   19.93 ,   19.99 ,   19.78 ,   19.78 ,       6323 ,      6
23/07/12 ,   19.89 ,   19.89 ,   19.89 ,   19.89 ,   19.89 ,      35171 ,      1
24/07/12 ,   20.24 ,   20.24 ,   20.24 ,   20.24 ,   20.24 ,        466 ,      1
25/07/12 ,   20.28 ,   20.27 ,   20.33 ,   19.89 ,   20.33 ,       2573 ,     10
26/07/12 ,   20.29 ,   20.35 ,   20.41 ,   20.29 ,   20.29 ,       7960 ,     10
27/07/12 ,   20.51 ,   20.36 ,   20.51 ,   20.22 ,   20.24 ,       3451 ,      9
30/07/12 ,   20.13 ,   20.53 ,   21.33 ,   20.13 ,   21.33 ,       1990 ,      5
31/07/12 ,   20.05 ,   20.05 ,   20.05 ,   20.05 ,   20.05 ,       1169 ,      2
01/08/12 ,   20.33 ,   20.26 ,   20.41 ,   20.24 ,   20.24 ,       4798 ,      4
02/08/12 ,   20.24 ,   19.88 ,   20.24 ,   19.80 ,   19.97 ,      10198 ,      8
03/08/12 ,   20.41 ,   20.27 ,   20.41 ,   20.24 ,   20.24 ,       4567 ,      8
06/08/12 ,   20.51 ,   20.43 ,   20.51 ,   20.41 ,   20.51 ,      17440 ,      8
07/08/12 ,   20.81 ,   20.79 ,   20.81 ,   20.74 ,   20.74 ,       2752 ,      3
08/08/12 ,   20.97 ,   20.94 ,   20.97 ,   20.83 ,   20.83 ,       3342 ,      5
09/08/12 ,   21.09 ,   21.14 ,   21.33 ,   21.09 ,   21.33 ,       7384 ,      4
10/08/12 ,   21.51 ,   21.51 ,   21.51 ,   21.51 ,   21.51 ,        349 ,      2
13/08/12 ,   22.16 ,   22.16 ,   22.16 ,   22.16 ,   22.16 ,        350 ,      1
14/08/12 ,   22.00 ,   21.87 ,   22.00 ,   21.84 ,   21.84 ,       6969 ,      8
15/08/12 ,   22.16 ,   22.16 ,   22.16 ,   22.15 ,   22.15 ,        290 ,      3
16/08/12 ,   21.70 ,   21.90 ,   22.00 ,   21.70 ,   22.00 ,       3631 ,      6
17/08/12 ,   21.64 ,   21.64 ,   21.70 ,   21.64 ,   21.70 ,       1519 ,      5
20/08/12 ,   21.68 ,   21.68 ,   21.68 ,   21.68 ,   21.68 ,       1974 ,      6
21/08/12 ,   22.27 ,   22.23 ,   22.27 ,   22.22 ,   22.22 ,        464 ,      3
22/08/12 ,   21.72 ,   21.72 ,   21.72 ,   21.72 ,   21.72 ,        579 ,      3
23/08/12 ,   22.07 ,   22.31 ,   22.31 ,   22.07 ,   22.29 ,      32562 ,     10
24/08/12 ,   21.82 ,   21.84 ,   21.98 ,   21.82 ,   21.84 ,        638 ,      4
27/08/12 ,   22.22 ,   22.22 ,   22.22 ,   22.22 ,   22.22 ,       9148 ,      3
28/08/12 ,   21.98 ,   22.23 ,   22.25 ,   21.98 ,   22.25 ,       7924 ,      5
29/08/12 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,       1570 ,      2
30/08/12 ,   22.22 ,   22.22 ,   22.22 ,   22.22 ,   22.22 ,        406 ,      1
31/08/12 ,   21.90 ,   21.99 ,   22.07 ,   21.90 ,   21.99 ,      28994 ,      6
03/09/12 ,   21.82 ,   21.82 ,   21.82 ,   21.82 ,   21.82 ,        521 ,      2
04/09/12 ,   21.82 ,   21.82 ,   21.82 ,   21.82 ,   21.82 ,        696 ,      2
05/09/12 ,   21.82 ,   21.83 ,   22.24 ,   21.82 ,   21.82 ,       3606 ,      5
06/09/12 ,   22.05 ,   22.05 ,   22.07 ,   22.01 ,   22.01 ,      25034 ,      5
10/09/12 ,   21.74 ,   21.79 ,   22.07 ,   21.74 ,   22.07 ,       1859 ,      6
11/09/12 ,   21.99 ,   21.99 ,   21.99 ,   21.99 ,   21.99 ,      11590 ,      4
12/09/12 ,   21.99 ,   21.98 ,   21.99 ,   21.90 ,   21.90 ,       2791 ,      4
13/09/12 ,   21.90 ,   21.90 ,   21.99 ,   21.90 ,   21.99 ,       5996 ,      6
14/09/12 ,   22.01 ,   21.93 ,   22.01 ,   21.82 ,   22.01 ,       2209 ,      7
17/09/12 ,   21.47 ,   21.90 ,   22.01 ,   21.47 ,   21.99 ,      16357 ,     13
18/09/12 ,   22.01 ,   21.90 ,   22.01 ,   21.47 ,   21.98 ,      19444 ,     19
20/09/12 ,   21.64 ,   21.79 ,   21.83 ,   21.64 ,   21.81 ,      21328 ,     12
21/09/12 ,   21.08 ,   21.20 ,   21.64 ,   20.76 ,   21.64 ,      24224 ,     17
24/09/12 ,   21.54 ,   20.83 ,   21.54 ,   20.76 ,   20.98 ,      22213 ,      9
25/09/12 ,   22.13 ,   21.68 ,   22.13 ,   20.83 ,   21.62 ,      12186 ,     11
26/09/12 ,   22.13 ,   22.13 ,   22.13 ,   22.13 ,   22.13 ,       3468 ,      2
27/09/12 ,   21.64 ,   21.70 ,   22.04 ,   21.44 ,   21.44 ,       4735 ,      7
28/09/12 ,   21.09 ,   21.11 ,   21.19 ,   21.09 ,   21.19 ,       2254 ,      4
01/10/12 ,   21.27 ,   21.33 ,   21.44 ,   21.27 ,   21.44 ,        287 ,      2
02/10/12 ,   20.59 ,   20.88 ,   21.27 ,   20.59 ,   21.27 ,       5259 ,      6
03/10/12 ,   21.13 ,   20.86 ,   21.13 ,   20.56 ,   20.91 ,      19430 ,     19
04/10/12 ,   21.19 ,   20.81 ,   21.19 ,   20.76 ,   20.76 ,       3469 ,      2
05/10/12 ,   21.19 ,   21.19 ,   21.19 ,   21.19 ,   21.19 ,       3177 ,      7
08/10/12 ,   20.76 ,   20.78 ,   21.19 ,   20.56 ,   21.19 ,       8907 ,      7
09/10/12 ,   21.27 ,   21.24 ,   21.27 ,   20.76 ,   20.76 ,       3412 ,      6
10/10/12 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,       3236 ,      4
11/10/12 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,        229 ,      1
15/10/12 ,   20.76 ,   20.90 ,   21.41 ,   20.76 ,   21.41 ,       1270 ,      7
16/10/12 ,   20.86 ,   20.86 ,   20.86 ,   20.86 ,   20.86 ,        113 ,      1
18/10/12 ,   21.44 ,   21.44 ,   21.44 ,   21.44 ,   21.44 ,       1444 ,      2
19/10/12 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,        515 ,      3
23/10/12 ,   21.31 ,   21.44 ,   21.50 ,   21.31 ,   21.41 ,       3042 ,      9
24/10/12 ,   21.23 ,   21.31 ,   21.50 ,   21.23 ,   21.50 ,       1664 ,      6
25/10/12 ,   20.89 ,   20.97 ,   21.14 ,   20.73 ,   21.14 ,       1551 ,      6
26/10/12 ,   20.73 ,   20.88 ,   20.89 ,   20.73 ,   20.89 ,      23939 ,      9
29/10/12 ,   20.95 ,   20.89 ,   20.95 ,   20.81 ,   20.81 ,       3271 ,      4
30/10/12 ,   20.91 ,   20.94 ,   20.95 ,   20.91 ,   20.95 ,        343 ,      4
31/10/12 ,   20.89 ,   20.89 ,   20.92 ,   20.89 ,   20.92 ,      17289 ,     11
01/11/12 ,   20.76 ,   20.89 ,   20.89 ,   20.76 ,   20.89 ,       3845 ,      3
05/11/12 ,   20.88 ,   20.73 ,   20.88 ,   20.73 ,   20.73 ,       3500 ,      3
06/11/12 ,   20.90 ,   20.89 ,   20.90 ,   20.88 ,   20.88 ,      11140 ,      4
07/11/12 ,   20.90 ,   20.88 ,   20.95 ,   20.80 ,   20.80 ,       4764 ,      9
08/11/12 ,   20.92 ,   20.92 ,   20.95 ,   20.89 ,   20.89 ,       3964 ,      6
09/11/12 ,   21.05 ,   20.96 ,   21.05 ,   20.92 ,   20.92 ,       7187 ,     18
12/11/12 ,   21.05 ,   20.97 ,   21.05 ,   20.90 ,   21.05 ,       5231 ,     12
13/11/12 ,   20.94 ,   21.03 ,   21.05 ,   20.94 ,   21.05 ,        228 ,      3
14/11/12 ,   21.04 ,   20.94 ,   21.04 ,   20.90 ,   20.96 ,      27662 ,     16
16/11/12 ,   21.11 ,   21.23 ,   21.74 ,   21.11 ,   21.74 ,       2109 ,      7
19/11/12 ,   21.15 ,   21.13 ,   21.15 ,   21.11 ,   21.11 ,       1881 ,      3
21/11/12 ,   21.02 ,   21.04 ,   21.11 ,   21.02 ,   21.09 ,      10555 ,     23
22/11/12 ,   21.02 ,   20.90 ,   21.09 ,   20.86 ,   20.86 ,      11928 ,      5
23/11/12 ,   20.92 ,   20.94 ,   21.02 ,   20.86 ,   21.02 ,       5081 ,     16
26/11/12 ,   21.09 ,   21.09 ,   21.09 ,   21.09 ,   21.09 ,       1254 ,      3
27/11/12 ,   21.37 ,   21.19 ,   21.37 ,   21.09 ,   21.09 ,       5130 ,     15
28/11/12 ,   21.74 ,   21.59 ,   21.74 ,   21.37 ,   21.37 ,       2107 ,      5
29/11/12 ,   21.47 ,   21.68 ,   21.74 ,   21.47 ,   21.74 ,       1821 ,      5
30/11/12 ,   21.47 ,   21.47 ,   21.47 ,   21.47 ,   21.47 ,       2908 ,     10
03/12/12 ,   21.68 ,   21.58 ,   21.74 ,   21.47 ,   21.47 ,       4159 ,      9
04/12/12 ,   21.74 ,   21.69 ,   21.74 ,   21.68 ,   21.68 ,       4273 ,      5
05/12/12 ,   21.02 ,   21.23 ,   21.74 ,   20.92 ,   21.74 ,      16493 ,     35
06/12/12 ,   21.57 ,   21.33 ,   21.57 ,   20.86 ,   21.57 ,      16945 ,     17
07/12/12 ,   21.56 ,   21.53 ,   21.56 ,   21.47 ,   21.56 ,       2791 ,     10
10/12/12 ,   21.56 ,   21.21 ,   21.56 ,   20.90 ,   20.90 ,       2565 ,     10
11/12/12 ,   21.28 ,   21.31 ,   21.51 ,   21.28 ,   21.37 ,       9983 ,     12
12/12/12 ,   21.02 ,   21.05 ,   21.11 ,   21.02 ,   21.11 ,       4965 ,     15
13/12/12 ,   21.54 ,   21.47 ,   21.54 ,   21.37 ,   21.37 ,       4391 ,     13
14/12/12 ,   21.29 ,   21.31 ,   21.53 ,   21.29 ,   21.53 ,       2907 ,      4
17/12/12 ,   21.26 ,   21.24 ,   21.26 ,   21.23 ,   21.23 ,        451 ,      6
18/12/12 ,   21.20 ,   21.23 ,   21.26 ,   21.20 ,   21.26 ,       2492 ,      6
19/12/12 ,   21.20 ,   21.20 ,   21.20 ,   21.20 ,   21.20 ,        111 ,      1
20/12/12 ,   21.39 ,   21.25 ,   21.42 ,   21.19 ,   21.19 ,       4362 ,      7
21/12/12 ,   21.26 ,   21.35 ,   21.56 ,   21.26 ,   21.35 ,      12757 ,     13
26/12/12 ,   21.33 ,   21.39 ,   21.50 ,   21.33 ,   21.50 ,       1188 ,      3
27/12/12 ,   21.50 ,   21.30 ,   21.50 ,   21.19 ,   21.35 ,       6626 ,     31
28/12/12 ,   21.29 ,   21.28 ,   21.29 ,   21.26 ,   21.26 ,       1584 ,      4
02/01/13 ,   21.56 ,   21.45 ,   21.56 ,   21.33 ,   21.33 ,        791 ,      3
03/01/13 ,   21.35 ,   21.53 ,   21.56 ,   21.35 ,   21.56 ,       4018 ,      5
04/01/13 ,   21.56 ,   21.42 ,   21.56 ,   21.35 ,   21.44 ,       5212 ,     13
07/01/13 ,   21.26 ,   21.31 ,   21.56 ,   21.19 ,   21.50 ,      22327 ,     26
08/01/13 ,   21.35 ,   21.20 ,   21.35 ,   21.19 ,   21.19 ,       4077 ,      5
09/01/13 ,   21.19 ,   21.21 ,   21.56 ,   21.19 ,   21.56 ,       8100 ,     10
10/01/13 ,   21.26 ,   21.23 ,   21.26 ,   21.20 ,   21.20 ,        451 ,      2
11/01/13 ,   21.53 ,   21.42 ,   21.53 ,   21.19 ,   21.33 ,      18079 ,     19
14/01/13 ,   21.50 ,   21.45 ,   21.57 ,   21.36 ,   21.57 ,       2378 ,      7
15/01/13 ,   21.44 ,   21.51 ,   21.63 ,   21.44 ,   21.63 ,      11212 ,      7
16/01/13 ,   21.56 ,   21.58 ,   21.63 ,   21.56 ,   21.63 ,       2998 ,      9
17/01/13 ,   21.44 ,   21.50 ,   21.56 ,   21.44 ,   21.56 ,      10025 ,      8
18/01/13 ,   21.53 ,   21.52 ,   21.67 ,   21.50 ,   21.50 ,       2248 ,     11
21/01/13 ,   21.62 ,   21.58 ,   21.67 ,   21.50 ,   21.67 ,       8095 ,     17
22/01/13 ,   21.50 ,   21.54 ,   21.64 ,   21.50 ,   21.62 ,      12257 ,     56
23/01/13 ,   21.85 ,   21.81 ,   21.85 ,   21.76 ,   21.76 ,       2867 ,      7
24/01/13 ,   21.78 ,   21.76 ,   21.78 ,   21.67 ,   21.74 ,       1854 ,      3
28/01/13 ,   21.74 ,   21.74 ,   21.94 ,   21.74 ,   21.94 ,       2360 ,      2
29/01/13 ,   21.97 ,   21.92 ,   21.97 ,   21.81 ,   21.81 ,       1630 ,      4
30/01/13 ,   22.18 ,   22.05 ,   22.18 ,   22.03 ,   22.12 ,       1912 ,      5
31/01/13 ,   23.03 ,   22.67 ,   23.03 ,   22.18 ,   22.18 ,       5343 ,      7
01/02/13 ,   22.27 ,   22.27 ,   22.27 ,   22.27 ,   22.27 ,        505 ,      2
04/02/13 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,        843 ,      1
05/02/13 ,   21.89 ,   22.46 ,   23.03 ,   21.89 ,   22.56 ,       9965 ,     11
06/02/13 ,   22.35 ,   22.12 ,   22.35 ,   21.94 ,   21.94 ,       3938 ,      9
08/02/13 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,       1238 ,      3
13/02/13 ,   22.35 ,   22.29 ,   22.35 ,   22.27 ,   22.35 ,        617 ,      3
14/02/13 ,   22.03 ,   22.24 ,   22.35 ,   22.03 ,   22.35 ,       1970 ,      6
15/02/13 ,   22.18 ,   22.18 ,   22.18 ,   22.18 ,   22.18 ,       2252 ,      1
18/02/13 ,   22.18 ,   22.18 ,   22.18 ,   22.18 ,   22.18 ,       3154 ,      2
19/02/13 ,   22.18 ,   22.18 ,   22.18 ,   22.16 ,   22.16 ,       3748 ,      5
20/02/13 ,   22.34 ,   22.31 ,   22.34 ,   22.18 ,   22.18 ,      10964 ,     12
21/02/13 ,   22.43 ,   22.34 ,   22.43 ,   22.34 ,   22.34 ,      12252 ,      6
22/02/13 ,   22.41 ,   22.41 ,   22.41 ,   22.41 ,   22.41 ,        166 ,      1
25/02/13 ,   21.83 ,   22.14 ,   22.41 ,   21.48 ,   22.41 ,       6653 ,     16
26/02/13 ,   22.16 ,   22.27 ,   22.41 ,   22.01 ,   22.09 ,       6545 ,      8
27/02/13 ,   22.16 ,   22.16 ,   22.16 ,   22.16 ,   22.16 ,       1453 ,      3
28/02/13 ,   22.16 ,   22.20 ,   22.34 ,   21.93 ,   22.34 ,        557 ,      4
01/03/13 ,   22.16 ,   22.00 ,   22.16 ,   21.93 ,   21.93 ,        165 ,      3
04/03/13 ,   22.44 ,   22.43 ,   22.44 ,   22.41 ,   22.41 ,       4808 ,      3
05/03/13 ,   22.44 ,   22.44 ,   22.44 ,   22.44 ,   22.44 ,       1787 ,      6
06/03/13 ,   22.73 ,   22.70 ,   22.73 ,   22.65 ,   22.65 ,       3294 ,      5
07/03/13 ,   22.44 ,   22.16 ,   22.44 ,   21.95 ,   21.95 ,        110 ,      2
08/03/13 ,   22.44 ,   22.44 ,   22.44 ,   22.44 ,   22.44 ,        277 ,      3
11/03/13 ,   22.47 ,   22.25 ,   22.47 ,   22.21 ,   22.21 ,        614 ,      4
12/03/13 ,   22.16 ,   22.17 ,   22.21 ,   22.16 ,   22.21 ,       2181 ,      4
13/03/13 ,   22.16 ,   22.16 ,   22.16 ,   22.16 ,   22.16 ,        446 ,      1
14/03/13 ,   21.99 ,   21.99 ,   21.99 ,   21.99 ,   21.99 ,       1284 ,      3
15/03/13 ,   22.16 ,   21.99 ,   22.16 ,   21.98 ,   21.98 ,       1620 ,      8
18/03/13 ,   22.16 ,   22.16 ,   22.16 ,   22.16 ,   22.16 ,       2854 ,      2
19/03/13 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,        331 ,      1
20/03/13 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,        275 ,      2
21/03/13 ,   22.31 ,   22.10 ,   22.31 ,   21.68 ,   22.04 ,       6161 ,     15
22/03/13 ,   22.61 ,   22.60 ,   22.61 ,   22.58 ,   22.58 ,       8104 ,      7
26/03/13 ,   22.49 ,   22.16 ,   22.61 ,   22.14 ,   22.61 ,        943 ,      5
28/03/13 ,   21.99 ,   21.99 ,   21.99 ,   21.99 ,   21.99 ,       2165 ,      3
01/04/13 ,   21.98 ,   22.12 ,   22.14 ,   21.98 ,   21.99 ,       9766 ,      7
02/04/13 ,   21.80 ,   21.89 ,   21.98 ,   21.80 ,   21.81 ,       1219 ,      5
03/04/13 ,   21.88 ,   21.92 ,   21.98 ,   21.88 ,   21.98 ,       4886 ,      7
04/04/13 ,   21.73 ,   21.74 ,   21.89 ,   21.73 ,   21.88 ,       7549 ,     10
05/04/13 ,   21.68 ,   21.80 ,   21.99 ,   21.68 ,   21.89 ,      11764 ,     12
09/04/13 ,   21.64 ,   21.75 ,   21.80 ,   21.64 ,   21.80 ,       1718 ,      5
10/04/13 ,   21.70 ,   21.42 ,   21.80 ,   21.07 ,   21.80 ,       6608 ,      8
11/04/13 ,   21.80 ,   21.79 ,   21.80 ,   21.74 ,   21.74 ,       4326 ,     13
12/04/13 ,   21.98 ,   21.93 ,   21.98 ,   21.80 ,   21.80 ,       8830 ,      3
15/04/13 ,   21.69 ,   21.74 ,   21.88 ,   21.69 ,   21.81 ,       5101 ,      8
16/04/13 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,       3550 ,      4
17/04/13 ,   21.64 ,   21.64 ,   21.80 ,   21.57 ,   21.80 ,      32499 ,     19
18/04/13 ,   22.14 ,   21.88 ,   22.14 ,   21.64 ,   21.64 ,      17263 ,     18
19/04/13 ,   22.16 ,   22.17 ,   22.17 ,   22.16 ,   22.17 ,       1158 ,      2
22/04/13 ,   22.18 ,   22.17 ,   22.18 ,   22.16 ,   22.16 ,       2097 ,      4
23/04/13 ,   21.94 ,   21.93 ,   21.94 ,   21.90 ,   21.94 ,       2426 ,      3
24/04/13 ,   21.94 ,   21.94 ,   21.94 ,   21.94 ,   21.94 ,        549 ,      1
25/04/13 ,   22.12 ,   22.11 ,   22.12 ,   21.94 ,   21.98 ,       2755 ,      5
26/04/13 ,   22.02 ,   22.04 ,   22.11 ,   22.02 ,   22.02 ,       2976 ,      5
29/04/13 ,   21.84 ,   22.00 ,   22.02 ,   21.84 ,   22.02 ,       2426 ,      4
30/04/13 ,   21.77 ,   21.88 ,   21.94 ,   21.77 ,   21.94 ,       1321 ,      5
02/05/13 ,   21.77 ,   21.74 ,   21.79 ,   21.39 ,   21.77 ,      18638 ,     15
03/05/13 ,   21.94 ,   21.78 ,   21.94 ,   21.77 ,   21.94 ,       8762 ,      6
06/05/13 ,   21.38 ,   21.69 ,   21.94 ,   21.38 ,   21.94 ,       2092 ,     14
07/05/13 ,   21.38 ,   21.39 ,   21.42 ,   21.38 ,   21.42 ,       7447 ,     11
08/05/13 ,   21.38 ,   21.41 ,   21.48 ,   21.38 ,   21.48 ,       5072 ,      6
09/05/13 ,   21.38 ,   21.47 ,   21.59 ,   21.38 ,   21.38 ,       2095 ,      8
10/05/13 ,   21.77 ,   21.77 ,   21.77 ,   21.77 ,   21.77 ,       1100 ,      2
13/05/13 ,   21.59 ,   21.61 ,   21.77 ,   21.41 ,   21.77 ,      11897 ,      5
14/05/13 ,   21.80 ,   21.76 ,   21.80 ,   21.74 ,   21.74 ,      20512 ,     10
15/05/13 ,   21.93 ,   21.83 ,   21.94 ,   21.79 ,   21.81 ,       9207 ,      6
16/05/13 ,   21.77 ,   21.79 ,   21.94 ,   21.77 ,   21.93 ,      43055 ,     14
17/05/13 ,   22.12 ,   22.11 ,   22.12 ,   21.94 ,   21.94 ,       6614 ,      4
20/05/13 ,   21.90 ,   21.90 ,   21.90 ,   21.90 ,   21.90 ,       3834 ,      5
21/05/13 ,   22.09 ,   22.05 ,   22.09 ,   21.94 ,   22.05 ,       7559 ,      7
22/05/13 ,   22.16 ,   22.00 ,   22.16 ,   21.99 ,   21.99 ,       1149 ,      5
23/05/13 ,   22.87 ,   22.54 ,   22.87 ,   22.09 ,   22.09 ,      16987 ,     17
24/05/13 ,   22.53 ,   22.84 ,   22.87 ,   22.53 ,   22.87 ,       5303 ,      6
27/05/13 ,   23.52 ,   22.84 ,   23.52 ,   22.53 ,   22.53 ,      15474 ,      4
28/05/13 ,   22.87 ,   23.08 ,   23.47 ,   22.87 ,   23.47 ,        654 ,      3
29/05/13 ,   22.92 ,   23.40 ,   23.44 ,   22.92 ,   23.25 ,       1423 ,      5
31/05/13 ,   22.92 ,   22.99 ,   23.44 ,   22.92 ,   22.92 ,        929 ,      5
03/06/13 ,   22.87 ,   22.87 ,   23.01 ,   22.87 ,   22.92 ,      28379 ,     12
04/06/13 ,   22.56 ,   22.56 ,   22.87 ,   22.56 ,   22.87 ,       6575 ,      6
05/06/13 ,   22.09 ,   22.25 ,   22.44 ,   22.09 ,   22.44 ,       6582 ,      8
06/06/13 ,   22.09 ,   22.09 ,   22.09 ,   22.09 ,   22.09 ,       4982 ,      4
07/06/13 ,   22.16 ,   21.94 ,   22.16 ,   21.90 ,   22.12 ,      20430 ,     11
10/06/13 ,   21.94 ,   22.08 ,   22.09 ,   21.94 ,   22.09 ,      18791 ,      8
11/06/13 ,   22.00 ,   22.07 ,   22.09 ,   22.00 ,   22.02 ,       7779 ,     10
12/06/13 ,   22.00 ,   22.11 ,   22.24 ,   22.00 ,   22.24 ,      10402 ,     10
13/06/13 ,   22.09 ,   21.91 ,   22.09 ,   21.90 ,   21.96 ,      12546 ,      7
14/06/13 ,   22.09 ,   22.10 ,   22.24 ,   22.09 ,   22.12 ,       2955 ,      7
18/06/13 ,   22.16 ,   22.20 ,   22.53 ,   22.16 ,   22.21 ,       1479 ,      5
19/06/13 ,   21.88 ,   21.92 ,   21.97 ,   21.88 ,   21.88 ,       1522 ,      8
20/06/13 ,   21.88 ,   21.71 ,   21.88 ,   21.13 ,   21.43 ,       8967 ,     15
21/06/13 ,   21.35 ,   21.64 ,   21.88 ,   21.31 ,   21.31 ,       5869 ,      8
24/06/13 ,   20.62 ,   21.23 ,   21.70 ,   20.62 ,   21.34 ,       3428 ,      8
25/06/13 ,   21.62 ,   21.49 ,   21.70 ,   21.13 ,   21.13 ,       2936 ,      9
26/06/13 ,   21.31 ,   21.35 ,   21.62 ,   21.24 ,   21.62 ,       2557 ,      6
27/06/13 ,   21.51 ,   21.51 ,   21.51 ,   21.51 ,   21.51 ,       3425 ,      6
28/06/13 ,   21.62 ,   21.64 ,   21.70 ,   21.62 ,   21.62 ,       1030 ,      4
01/07/13 ,   21.43 ,   21.78 ,   21.83 ,   21.43 ,   21.83 ,        324 ,      2
02/07/13 ,   21.62 ,   21.67 ,   21.79 ,   21.62 ,   21.79 ,       1193 ,      3
03/07/13 ,   21.70 ,   21.39 ,   21.70 ,   21.25 ,   21.69 ,       7782 ,     14
04/07/13 ,   21.23 ,   21.26 ,   21.76 ,   21.23 ,   21.76 ,       4950 ,      6
05/07/13 ,   21.15 ,   21.53 ,   21.76 ,   21.15 ,   21.76 ,       1031 ,      6
08/07/13 ,   21.70 ,   21.33 ,   21.70 ,   21.15 ,   21.15 ,        161 ,      2
10/07/13 ,   21.51 ,   21.46 ,   21.51 ,   21.41 ,   21.41 ,       1195 ,      6
11/07/13 ,   21.51 ,   21.52 ,   21.54 ,   21.51 ,   21.54 ,       4131 ,      6
12/07/13 ,   21.31 ,   21.50 ,   21.51 ,   21.31 ,   21.51 ,       1412 ,      6
15/07/13 ,   21.31 ,   21.31 ,   21.51 ,   21.31 ,   21.51 ,       2611 ,      5
16/07/13 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,        869 ,      3
17/07/13 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,       3699 ,      9
18/07/13 ,   21.47 ,   21.46 ,   21.51 ,   21.31 ,   21.51 ,       6255 ,      4
19/07/13 ,   21.47 ,   21.57 ,   21.68 ,   21.47 ,   21.68 ,       4587 ,      9
22/07/13 ,   22.02 ,   21.70 ,   22.02 ,   21.47 ,   21.47 ,      18405 ,     16
23/07/13 ,   22.02 ,   22.02 ,   22.02 ,   22.02 ,   22.02 ,       2646 ,      5
24/07/13 ,   21.84 ,   21.88 ,   22.12 ,   21.74 ,   21.74 ,        376 ,      3
25/07/13 ,   22.36 ,   22.14 ,   22.36 ,   22.12 ,   22.16 ,       6916 ,      4
26/07/13 ,   21.88 ,   21.95 ,   22.12 ,   21.88 ,   22.12 ,      16099 ,     10
29/07/13 ,   22.02 ,   21.94 ,   22.02 ,   21.47 ,   21.47 ,       1078 ,      3
30/07/13 ,   22.02 ,   21.82 ,   22.02 ,   21.61 ,   22.02 ,      15609 ,     18
31/07/13 ,   22.02 ,   22.02 ,   22.02 ,   22.02 ,   22.02 ,        106 ,      2
01/08/13 ,   21.84 ,   22.04 ,   22.19 ,   21.84 ,   22.02 ,       3618 ,      8
02/08/13 ,   21.84 ,   21.84 ,   21.84 ,   21.73 ,   21.84 ,       7614 ,      8
05/08/13 ,   21.84 ,   21.73 ,   21.84 ,   21.61 ,   21.84 ,       2805 ,      9
06/08/13 ,   21.68 ,   21.77 ,   22.02 ,   21.61 ,   22.02 ,       3345 ,      5
07/08/13 ,   21.89 ,   21.90 ,   22.00 ,   21.89 ,   22.00 ,       3024 ,      3
08/08/13 ,   21.84 ,   21.84 ,   21.84 ,   21.84 ,   21.84 ,       3024 ,      4
09/08/13 ,   21.68 ,   21.62 ,   21.76 ,   21.31 ,   21.76 ,      10894 ,     23
12/08/13 ,   21.29 ,   21.28 ,   21.68 ,   21.09 ,   21.31 ,      21388 ,     32
13/08/13 ,   22.16 ,   21.68 ,   22.19 ,   21.29 ,   21.31 ,      27030 ,     20
14/08/13 ,   21.55 ,   21.59 ,   22.11 ,   21.55 ,   22.11 ,        861 ,      3
15/08/13 ,   22.00 ,   21.63 ,   22.00 ,   21.56 ,   21.56 ,        430 ,      3
16/08/13 ,   22.00 ,   22.00 ,   22.00 ,   22.00 ,   22.00 ,        214 ,      1
19/08/13 ,   22.12 ,   22.15 ,   22.16 ,   22.12 ,   22.16 ,       3325 ,      4
20/08/13 ,   21.81 ,   21.82 ,   21.83 ,   21.81 ,   21.83 ,        159 ,      2
21/08/13 ,   21.64 ,   21.70 ,   21.81 ,   21.64 ,   21.81 ,        856 ,      4
22/08/13 ,   21.63 ,   21.64 ,   21.74 ,   21.61 ,   21.74 ,       4876 ,     13
23/08/13 ,   21.74 ,   21.64 ,   21.74 ,   21.63 ,   21.63 ,       2944 ,     10
27/08/13 ,   21.64 ,   21.65 ,   21.74 ,   21.64 ,   21.74 ,       2464 ,      4
28/08/13 ,   21.87 ,   21.64 ,   21.90 ,   21.27 ,   21.64 ,       6536 ,     21
30/08/13 ,   21.79 ,   21.79 ,   21.81 ,   21.79 ,   21.81 ,        427 ,      4
02/09/13 ,   21.81 ,   21.65 ,   21.81 ,   21.44 ,   21.79 ,      11792 ,     17
03/09/13 ,   21.64 ,   21.79 ,   21.81 ,   21.64 ,   21.81 ,      24984 ,     10
04/09/13 ,   21.72 ,   21.64 ,   21.72 ,   21.64 ,   21.64 ,      31464 ,     16
05/09/13 ,   21.64 ,   21.58 ,   21.70 ,   21.55 ,   21.70 ,       9435 ,      7
06/09/13 ,   21.43 ,   21.53 ,   21.64 ,   21.43 ,   21.64 ,       7559 ,     10
09/09/13 ,   21.72 ,   21.72 ,   21.72 ,   21.72 ,   21.72 ,        105 ,      1
10/09/13 ,   21.47 ,   21.64 ,   21.64 ,   21.47 ,   21.64 ,       9694 ,      4
11/09/13 ,   21.64 ,   21.64 ,   21.64 ,   21.64 ,   21.64 ,        695 ,      3
12/09/13 ,   21.72 ,   21.70 ,   21.72 ,   21.70 ,   21.70 ,        373 ,      3
13/09/13 ,   21.45 ,   21.46 ,   21.50 ,   21.45 ,   21.50 ,       2680 ,      4
16/09/13 ,   21.34 ,   21.40 ,   21.46 ,   21.34 ,   21.46 ,       9871 ,     13
17/09/13 ,   21.27 ,   21.49 ,   21.81 ,   21.27 ,   21.43 ,       9439 ,     11
18/09/13 ,   21.84 ,   21.68 ,   21.84 ,   21.43 ,   21.43 ,      10016 ,     15
19/09/13 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,       7977 ,      5
20/09/13 ,   21.64 ,   21.66 ,   21.86 ,   21.64 ,   21.70 ,       5958 ,      7
23/09/13 ,   21.70 ,   21.63 ,   21.70 ,   21.62 ,   21.64 ,       6062 ,      8
24/09/13 ,   21.88 ,   21.88 ,   21.88 ,   21.88 ,   21.88 ,       1276 ,      2
25/09/13 ,   21.79 ,   21.79 ,   21.85 ,   21.79 ,   21.85 ,       1063 ,      4
26/09/13 ,   21.88 ,   21.87 ,   21.88 ,   21.85 ,   21.85 ,       7295 ,      4
27/09/13 ,   22.05 ,   21.88 ,   22.05 ,   21.86 ,   21.86 ,       4205 ,      3
30/09/13 ,   22.15 ,   21.97 ,   22.15 ,   21.88 ,   22.05 ,       4844 ,      8
01/10/13 ,   21.79 ,   21.85 ,   22.15 ,   21.79 ,   21.79 ,       1010 ,      7
02/10/13 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,        531 ,      1
03/10/13 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,        531 ,      2
04/10/13 ,   22.92 ,   22.56 ,   22.92 ,   22.51 ,   22.51 ,       1383 ,      4
07/10/13 ,   22.01 ,   22.16 ,   22.51 ,   21.98 ,   22.51 ,       2983 ,     12
08/10/13 ,   21.79 ,   21.85 ,   21.99 ,   21.79 ,   21.99 ,       8308 ,     17
09/10/13 ,   22.15 ,   22.15 ,   22.15 ,   22.15 ,   22.15 ,        158 ,      2
10/10/13 ,   21.97 ,   22.08 ,   22.15 ,   21.97 ,   22.15 ,       1170 ,      3
11/10/13 ,   21.97 ,   21.74 ,   21.97 ,   21.62 ,   21.80 ,       9419 ,     18
14/10/13 ,   21.97 ,   21.82 ,   21.97 ,   21.62 ,   21.97 ,       5164 ,     10
15/10/13 ,   21.97 ,   21.98 ,   22.05 ,   21.97 ,   22.05 ,       2181 ,      6
16/10/13 ,   21.97 ,   21.98 ,   21.98 ,   21.97 ,   21.98 ,       1595 ,      6
17/10/13 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,       1597 ,      5
18/10/13 ,   22.15 ,   22.16 ,   22.32 ,   21.98 ,   22.32 ,       1011 ,      5
21/10/13 ,   22.02 ,   22.12 ,   22.29 ,   22.02 ,   22.29 ,       2007 ,      7
22/10/13 ,   22.12 ,   22.12 ,   22.12 ,   22.12 ,   22.12 ,        157 ,      2
23/10/13 ,   22.12 ,   22.16 ,   22.48 ,   22.12 ,   22.12 ,      11641 ,     14
24/10/13 ,   21.93 ,   22.00 ,   22.48 ,   21.74 ,   22.48 ,      21645 ,     30
28/10/13 ,   22.12 ,   22.12 ,   22.12 ,   22.12 ,   22.12 ,       2854 ,      5
29/10/13 ,   22.02 ,   21.93 ,   22.12 ,   21.79 ,   22.12 ,       4759 ,     11
30/10/13 ,   21.93 ,   22.08 ,   22.12 ,   21.93 ,   22.12 ,       2748 ,      4
31/10/13 ,   22.16 ,   22.14 ,   22.16 ,   22.02 ,   22.11 ,       5339 ,     10
01/11/13 ,   22.02 ,   22.12 ,   22.16 ,   22.02 ,   22.12 ,       3329 ,      9
04/11/13 ,   22.16 ,   22.12 ,   22.16 ,   22.12 ,   22.12 ,       6399 ,      4
05/11/13 ,   22.16 ,   22.16 ,   22.16 ,   22.16 ,   22.16 ,        421 ,      1
06/11/13 ,   22.48 ,   22.36 ,   22.48 ,   22.12 ,   22.16 ,       2329 ,      8
07/11/13 ,   22.12 ,   22.12 ,   22.12 ,   22.12 ,   22.12 ,       3277 ,      4
08/11/13 ,   22.02 ,   22.07 ,   22.12 ,   22.02 ,   22.12 ,       1479 ,      6
11/11/13 ,   21.73 ,   21.76 ,   22.02 ,   21.73 ,   22.02 ,      12103 ,     19
12/11/13 ,   22.12 ,   22.01 ,   22.29 ,   21.93 ,   21.93 ,       9418 ,     34
13/11/13 ,   22.29 ,   21.80 ,   22.29 ,   21.75 ,   22.04 ,      11154 ,     25
14/11/13 ,   22.29 ,   22.16 ,   22.29 ,   22.12 ,   22.12 ,        899 ,      3
18/11/13 ,   22.09 ,   22.23 ,   22.67 ,   22.09 ,   22.45 ,       8201 ,     26
21/11/13 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,         50 ,      1
22/11/13 ,   22.45 ,   22.23 ,   22.67 ,   22.16 ,   22.67 ,       8148 ,     16
25/11/13 ,   22.25 ,   22.40 ,   22.45 ,   22.25 ,   22.45 ,        944 ,      6
26/11/13 ,   22.25 ,   22.30 ,   22.56 ,   22.12 ,   22.31 ,       4099 ,     13
27/11/13 ,   22.09 ,   22.15 ,   22.31 ,   22.09 ,   22.31 ,       3307 ,     12
28/11/13 ,   22.25 ,   22.16 ,   22.25 ,   22.12 ,   22.12 ,       3413 ,     11
29/11/13 ,   22.25 ,   22.25 ,   22.25 ,   22.25 ,   22.25 ,        156 ,      2
02/12/13 ,   22.12 ,   22.23 ,   22.25 ,   22.12 ,   22.25 ,       5519 ,      8
03/12/13 ,   22.25 ,   22.17 ,   22.25 ,   22.09 ,   22.09 ,       2681 ,     11
04/12/13 ,   22.12 ,   22.14 ,   22.25 ,   22.12 ,   22.25 ,       2676 ,      7
05/12/13 ,   22.09 ,   22.12 ,   22.25 ,   22.09 ,   22.16 ,       2046 ,      8
06/12/13 ,   22.25 ,   22.45 ,   22.51 ,   22.25 ,   22.25 ,      11765 ,      9
09/12/13 ,   22.05 ,   22.12 ,   22.31 ,   22.05 ,   22.31 ,       9503 ,     20
10/12/13 ,   21.89 ,   21.95 ,   22.11 ,   21.89 ,   22.11 ,       2729 ,     13
11/12/13 ,   21.98 ,   21.87 ,   21.98 ,   21.83 ,   21.98 ,       2571 ,     13
12/12/13 ,   21.98 ,   22.03 ,   22.09 ,   21.98 ,   21.98 ,       4463 ,     10
13/12/13 ,   22.06 ,   22.08 ,   22.09 ,   22.06 ,   22.09 ,       4515 ,      6
16/12/13 ,   21.92 ,   22.05 ,   22.16 ,   21.89 ,   22.06 ,      23420 ,     29
17/12/13 ,   22.65 ,   22.12 ,   22.65 ,   22.12 ,   22.12 ,       5677 ,      9
18/12/13 ,   22.13 ,   22.16 ,   22.34 ,   22.13 ,   22.34 ,       2086 ,      5
19/12/13 ,   22.94 ,   22.67 ,   22.94 ,   22.54 ,   22.54 ,       1821 ,      6
20/12/13 ,   24.19 ,   23.62 ,   24.29 ,   22.94 ,   22.94 ,       2032 ,     12
23/12/13 ,   24.05 ,   24.05 ,   24.05 ,   24.05 ,   24.05 ,         50 ,      1
26/12/13 ,   23.68 ,   23.68 ,   23.68 ,   23.68 ,   23.68 ,        363 ,      2
27/12/13 ,   22.46 ,   22.45 ,   23.13 ,   22.45 ,   23.13 ,      20950 ,     60
02/01/14 ,   22.62 ,   22.59 ,   22.62 ,   22.48 ,   22.48 ,        311 ,      2
03/01/14 ,   22.87 ,   22.55 ,   22.87 ,   22.48 ,   22.87 ,        832 ,      7
06/01/14 ,   22.70 ,   22.73 ,   22.78 ,   22.70 ,   22.78 ,        154 ,      2
07/01/14 ,   22.45 ,   22.46 ,   22.54 ,   22.36 ,   22.49 ,       7873 ,     20
08/01/14 ,   22.36 ,   22.39 ,   22.45 ,   22.34 ,   22.45 ,       2502 ,     10
09/01/14 ,   22.54 ,   22.54 ,   22.54 ,   22.34 ,   22.34 ,       3594 ,      6
10/01/14 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,      28513 ,     11
13/01/14 ,   22.56 ,   22.66 ,   22.67 ,   22.54 ,   22.67 ,       2028 ,      5
14/01/14 ,   22.54 ,   22.47 ,   22.67 ,   22.36 ,   22.67 ,       9905 ,     10
15/01/14 ,   22.39 ,   22.48 ,   22.59 ,   22.39 ,   22.59 ,        884 ,      5
16/01/14 ,   22.27 ,   22.31 ,   22.45 ,   22.27 ,   22.45 ,       6413 ,     14
17/01/14 ,   22.22 ,   22.24 ,   22.45 ,   22.22 ,   22.24 ,      11580 ,     23
20/01/14 ,   22.22 ,   22.22 ,   22.43 ,   22.22 ,   22.43 ,      10765 ,     11
21/01/14 ,   22.32 ,   22.27 ,   22.32 ,   22.25 ,   22.25 ,       2069 ,      7
22/01/14 ,   22.22 ,   22.23 ,   22.25 ,   22.06 ,   22.25 ,       3724 ,     10
23/01/14 ,   22.05 ,   22.17 ,   22.32 ,   22.05 ,   22.22 ,       6160 ,     25
24/01/14 ,   21.28 ,   21.47 ,   22.20 ,   21.28 ,   22.13 ,       4547 ,     26
27/01/14 ,   21.86 ,   21.80 ,   22.04 ,   21.47 ,   21.86 ,      11834 ,      9
28/01/14 ,   21.86 ,   21.70 ,   21.86 ,   21.47 ,   21.86 ,      19219 ,     12
29/01/14 ,   21.85 ,   21.85 ,   21.85 ,   21.85 ,   21.85 ,        153 ,      1
30/01/14 ,   22.05 ,   21.89 ,   22.05 ,   21.85 ,   21.85 ,       3101 ,     12
31/01/14 ,   22.05 ,   21.80 ,   22.05 ,   21.58 ,   21.63 ,       2685 ,     14
03/02/14 ,   21.69 ,   21.90 ,   21.95 ,   21.69 ,   21.86 ,      12772 ,      8
04/02/14 ,   21.47 ,   21.41 ,   21.85 ,   21.28 ,   21.69 ,      26629 ,     26
05/02/14 ,   21.28 ,   21.35 ,   21.74 ,   21.28 ,   21.47 ,       6930 ,     14
06/02/14 ,   21.28 ,   21.28 ,   21.28 ,   21.28 ,   21.28 ,       1549 ,      6
07/02/14 ,   20.88 ,   20.54 ,   21.23 ,   20.33 ,   21.23 ,      11843 ,     39
10/02/14 ,   20.11 ,   20.32 ,   21.04 ,   20.11 ,   20.52 ,      12551 ,     42
11/02/14 ,   19.74 ,   19.81 ,   20.11 ,   19.41 ,   20.11 ,      23740 ,     55
12/02/14 ,   20.11 ,   19.77 ,   20.11 ,   19.64 ,   19.74 ,      10807 ,     37
13/02/14 ,   20.11 ,   20.09 ,   20.11 ,   20.01 ,   20.11 ,       9620 ,     20
14/02/14 ,   20.01 ,   20.10 ,   20.25 ,   20.01 ,   20.11 ,      15050 ,     24
17/02/14 ,   20.11 ,   20.29 ,   20.89 ,   20.05 ,   20.05 ,       9562 ,     16
18/02/14 ,   20.22 ,   20.33 ,   20.89 ,   20.17 ,   20.17 ,      50545 ,     66
19/02/14 ,   21.18 ,   20.85 ,   21.46 ,   20.30 ,   21.46 ,       6762 ,     21
20/02/14 ,   21.18 ,   20.96 ,   21.18 ,   20.95 ,   20.95 ,      10359 ,     10
21/02/14 ,   21.07 ,   21.04 ,   21.18 ,   20.89 ,   21.18 ,       2921 ,     10
24/02/14 ,   20.89 ,   20.97 ,   21.07 ,   20.70 ,   21.07 ,      16261 ,     35
25/02/14 ,   20.89 ,   20.93 ,   21.04 ,   20.80 ,   21.04 ,       6974 ,     10
26/02/14 ,   21.04 ,   21.04 ,   21.07 ,   21.04 ,   21.04 ,      14157 ,     19
27/02/14 ,   21.18 ,   21.09 ,   21.19 ,   21.04 ,   21.04 ,      16713 ,     37
28/02/14 ,   21.44 ,   21.37 ,   21.46 ,   21.07 ,   21.18 ,       8559 ,     25
05/03/14 ,   21.46 ,   21.47 ,   22.43 ,   21.44 ,   21.44 ,       7226 ,     19
06/03/14 ,   21.68 ,   21.73 ,   22.43 ,   21.46 ,   22.43 ,       7215 ,     18
07/03/14 ,   22.43 ,   21.79 ,   22.43 ,   21.68 ,   21.68 ,       1330 ,      9
11/03/14 ,   21.85 ,   21.87 ,   22.29 ,   21.70 ,   21.70 ,       5326 ,     11
12/03/14 ,   21.95 ,   21.95 ,   21.95 ,   21.95 ,   21.95 ,         49 ,      1
13/03/14 ,   21.85 ,   21.90 ,   21.98 ,   21.85 ,   21.95 ,       7789 ,      9
14/03/14 ,   22.43 ,   22.43 ,   22.43 ,   22.43 ,   22.43 ,        408 ,      2
17/03/14 ,   22.43 ,   22.43 ,   22.43 ,   22.43 ,   22.43 ,       1895 ,      2
18/03/14 ,   21.89 ,   22.14 ,   22.52 ,   21.85 ,   22.52 ,       6509 ,     19
19/03/14 ,   22.03 ,   22.07 ,   22.20 ,   22.03 ,   22.03 ,       6049 ,     12
20/03/14 ,   22.74 ,   22.64 ,   22.74 ,   22.40 ,   22.50 ,       4264 ,      7
21/03/14 ,   22.40 ,   22.72 ,   22.74 ,   22.40 ,   22.73 ,       7667 ,      8
24/03/14 ,   22.65 ,   22.58 ,   22.74 ,   22.31 ,   22.74 ,       3099 ,      4
25/03/14 ,   22.74 ,   22.68 ,   22.74 ,   22.65 ,   22.73 ,       2641 ,      6
26/03/14 ,   22.65 ,   22.52 ,   22.65 ,   22.50 ,   22.65 ,       3050 ,      4
27/03/14 ,   22.84 ,   22.29 ,   22.84 ,   22.03 ,   22.77 ,       4578 ,     12
28/03/14 ,   22.87 ,   22.86 ,   22.87 ,   22.50 ,   22.84 ,      12985 ,      7
31/03/14 ,   22.87 ,   22.87 ,   22.87 ,   22.87 ,   22.87 ,       6085 ,      6
01/04/14 ,   22.50 ,   22.22 ,   22.50 ,   22.05 ,   22.31 ,       4221 ,     16
02/04/14 ,   22.56 ,   22.54 ,   22.56 ,   22.54 ,   22.54 ,       4168 ,      5
03/04/14 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,        100 ,      1
04/04/14 ,   22.20 ,   22.73 ,   22.87 ,   22.20 ,   22.84 ,      11831 ,     15
07/04/14 ,   22.40 ,   22.40 ,   22.40 ,   22.40 ,   22.40 ,        100 ,      1
08/04/14 ,   22.92 ,   22.90 ,   22.92 ,   22.50 ,   22.50 ,        557 ,      3
09/04/14 ,   22.74 ,   22.62 ,   22.74 ,   22.50 ,   22.74 ,       3249 ,      7
10/04/14 ,   22.65 ,   22.66 ,   22.74 ,   22.65 ,   22.74 ,       1775 ,      7
11/04/14 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,       1369 ,      8
14/04/14 ,   22.40 ,   22.59 ,   22.87 ,   22.40 ,   22.65 ,       9046 ,     31
15/04/14 ,   22.50 ,   22.91 ,   23.04 ,   22.21 ,   22.65 ,      37320 ,     36
16/04/14 ,   23.04 ,   22.93 ,   23.04 ,   22.87 ,   23.04 ,        964 ,      4
17/04/14 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,         99 ,      2
22/04/14 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,         49 ,      1
23/04/14 ,   22.84 ,   23.14 ,   23.18 ,   22.84 ,   23.16 ,       2217 ,      6
24/04/14 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,      12869 ,      2
25/04/14 ,   23.21 ,   23.21 ,   23.28 ,   23.21 ,   23.28 ,        301 ,      2
28/04/14 ,   23.01 ,   23.17 ,   23.18 ,   23.01 ,   23.16 ,       4743 ,      9
29/04/14 ,   23.28 ,   23.28 ,   23.28 ,   23.28 ,   23.28 ,        200 ,      1
30/04/14 ,   23.01 ,   23.01 ,   23.04 ,   23.01 ,   23.04 ,       3275 ,      6
02/05/14 ,   23.08 ,   23.31 ,   23.37 ,   23.05 ,   23.05 ,       1259 ,      6
05/05/14 ,   23.10 ,   23.11 ,   23.14 ,   23.08 ,   23.14 ,       1510 ,      7
06/05/14 ,   23.01 ,   23.13 ,   23.32 ,   22.91 ,   23.16 ,       5695 ,     22
07/05/14 ,   23.37 ,   23.37 ,   23.37 ,   23.32 ,   23.32 ,       1714 ,      5
08/05/14 ,   24.00 ,   23.99 ,   24.03 ,   23.75 ,   23.75 ,       5034 ,     12
09/05/14 ,   24.03 ,   24.03 ,   24.03 ,   24.03 ,   24.03 ,         49 ,      1
12/05/14 ,   23.69 ,   23.76 ,   23.80 ,   23.59 ,   23.80 ,       1058 ,      5
13/05/14 ,   23.37 ,   23.37 ,   23.37 ,   23.37 ,   23.37 ,        503 ,      3
14/05/14 ,   23.80 ,   23.80 ,   23.80 ,   23.80 ,   23.80 ,        452 ,      3
16/05/14 ,   23.20 ,   23.44 ,   23.59 ,   23.20 ,   23.59 ,       1007 ,      8
19/05/14 ,   23.74 ,   23.74 ,   23.74 ,   23.74 ,   23.74 ,        499 ,      1
20/05/14 ,   23.59 ,   23.59 ,   23.74 ,   23.59 ,   23.74 ,       1301 ,      5
21/05/14 ,   23.54 ,   23.59 ,   23.76 ,   23.54 ,   23.59 ,       7463 ,     11
22/05/14 ,   23.25 ,   23.33 ,   23.56 ,   23.25 ,   23.56 ,       5253 ,     13
23/05/14 ,   23.37 ,   23.43 ,   23.65 ,   23.37 ,   23.37 ,        599 ,      4
26/05/14 ,   23.32 ,   23.36 ,   23.37 ,   23.29 ,   23.37 ,        699 ,      5
27/05/14 ,   23.37 ,   23.45 ,   23.56 ,   23.37 ,   23.37 ,       2903 ,     10
28/05/14 ,   23.36 ,   23.36 ,   23.38 ,   23.33 ,   23.38 ,       5704 ,      7
29/05/14 ,   23.27 ,   23.34 ,   23.71 ,   23.27 ,   23.38 ,       2450 ,     11
30/05/14 ,   23.56 ,   23.55 ,   23.71 ,   23.37 ,   23.71 ,        900 ,      7
02/06/14 ,   23.56 ,   23.56 ,   23.56 ,   23.56 ,   23.56 ,       2753 ,      4
03/06/14 ,   23.56 ,   23.56 ,   23.56 ,   23.56 ,   23.56 ,       1901 ,      6
04/06/14 ,   23.37 ,   23.43 ,   23.56 ,   23.37 ,   23.56 ,       2651 ,      9
05/06/14 ,   23.56 ,   23.55 ,   23.56 ,   23.46 ,   23.46 ,        299 ,      2
06/06/14 ,   23.37 ,   23.47 ,   23.56 ,   23.37 ,   23.56 ,        650 ,      4
09/06/14 ,   23.25 ,   23.26 ,   23.37 ,   23.21 ,   23.37 ,       4908 ,     13
10/06/14 ,   23.21 ,   23.22 ,   23.33 ,   23.21 ,   23.25 ,       2504 ,     13
11/06/14 ,   23.33 ,   23.17 ,   23.33 ,   23.16 ,   23.25 ,       9564 ,     18
13/06/14 ,   23.33 ,   23.31 ,   23.37 ,   23.16 ,   23.33 ,       4503 ,     16
16/06/14 ,   23.18 ,   23.35 ,   23.46 ,   23.16 ,   23.46 ,       3202 ,     12
17/06/14 ,   23.31 ,   23.31 ,   23.31 ,   23.31 ,   23.31 ,       5003 ,      1
18/06/14 ,   23.64 ,   23.59 ,   23.64 ,   23.50 ,   23.50 ,       4173 ,     12
20/06/14 ,   23.64 ,   23.68 ,   24.19 ,   23.38 ,   23.64 ,       4471 ,     14
23/06/14 ,   23.38 ,   23.55 ,   24.17 ,   23.38 ,   24.17 ,       3228 ,     12
24/06/14 ,   24.17 ,   24.16 ,   24.17 ,   23.97 ,   23.97 ,      13393 ,     13
25/06/14 ,   23.55 ,   23.62 ,   23.65 ,   23.55 ,   23.65 ,       4869 ,     10
26/06/14 ,   23.36 ,   23.44 ,   23.55 ,   23.36 ,   23.55 ,       8396 ,     21
27/06/14 ,   23.36 ,   23.40 ,   23.55 ,   23.36 ,   23.55 ,       4073 ,     11
30/06/14 ,   23.36 ,   23.37 ,   23.55 ,   23.16 ,   23.55 ,       5218 ,     18
01/07/14 ,   23.45 ,   23.71 ,   24.17 ,   23.36 ,   23.36 ,       4970 ,     15
02/07/14 ,   23.64 ,   23.64 ,   23.99 ,   23.64 ,   23.65 ,       2336 ,     10
03/07/14 ,   23.59 ,   23.70 ,   24.03 ,   23.51 ,   23.75 ,       5069 ,     18
04/07/14 ,   23.43 ,   23.47 ,   23.64 ,   23.43 ,   23.59 ,       2931 ,      9
07/07/14 ,   23.20 ,   23.37 ,   23.51 ,   23.20 ,   23.43 ,       9437 ,     24
08/07/14 ,   23.51 ,   23.32 ,   23.51 ,   23.15 ,   23.47 ,       5958 ,     15
10/07/14 ,   23.21 ,   23.26 ,   23.51 ,   23.21 ,   23.51 ,       3577 ,      8
11/07/14 ,   23.23 ,   23.23 ,   23.23 ,   23.21 ,   23.22 ,       1589 ,      4
14/07/14 ,   23.34 ,   23.34 ,   23.51 ,   23.26 ,   23.26 ,       5264 ,     10
15/07/14 ,   23.45 ,   23.44 ,   23.97 ,   23.36 ,   23.97 ,       7898 ,     11
16/07/14 ,   23.55 ,   23.55 ,   23.55 ,   23.55 ,   23.55 ,        793 ,      2
17/07/14 ,   23.75 ,   23.86 ,   24.09 ,   23.75 ,   23.75 ,       6941 ,     18
18/07/14 ,   23.57 ,   23.61 ,   23.99 ,   23.55 ,   23.64 ,       2285 ,      9
21/07/14 ,   23.62 ,   23.72 ,   23.72 ,   23.62 ,   23.72 ,       4832 ,     10
22/07/14 ,   23.72 ,   23.69 ,   23.78 ,   23.62 ,   23.62 ,      12327 ,     12
23/07/14 ,   23.59 ,   23.74 ,   24.18 ,   23.59 ,   23.72 ,       2759 ,     14
24/07/14 ,   23.72 ,   23.85 ,   23.98 ,   23.72 ,   23.72 ,       5461 ,      9
25/07/14 ,   24.15 ,   23.97 ,   24.15 ,   23.87 ,   23.87 ,       7330 ,      9
28/07/14 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,       1819 ,      7
29/07/14 ,   23.98 ,   23.87 ,   24.15 ,   23.72 ,   24.15 ,       3936 ,     11
30/07/14 ,   23.98 ,   23.99 ,   24.03 ,   23.98 ,   23.98 ,       2704 ,      5
31/07/14 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,         47 ,      1
01/08/14 ,   23.98 ,   23.98 ,   23.98 ,   23.87 ,   23.87 ,       5509 ,     10
04/08/14 ,   23.98 ,   23.92 ,   23.98 ,   23.78 ,   23.98 ,       3296 ,      5
05/08/14 ,   23.82 ,   24.09 ,   24.13 ,   23.82 ,   24.13 ,       1818 ,      5
06/08/14 ,   23.78 ,   23.84 ,   23.87 ,   23.78 ,   23.86 ,       3641 ,      5
07/08/14 ,   23.82 ,   23.89 ,   23.97 ,   23.82 ,   23.97 ,        638 ,      3
08/08/14 ,   23.98 ,   23.97 ,   23.98 ,   23.72 ,   23.72 ,       4966 ,     12
11/08/14 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,       3787 ,      9
12/08/14 ,   24.14 ,   24.02 ,   24.14 ,   23.87 ,   23.98 ,       4769 ,     11
13/08/14 ,   24.30 ,   24.05 ,   24.30 ,   23.98 ,   23.98 ,       6099 ,     11
14/08/14 ,   24.26 ,   24.27 ,   24.30 ,   24.26 ,   24.26 ,       1427 ,      5
15/08/14 ,   24.25 ,   23.98 ,   24.25 ,   23.87 ,   23.97 ,       9986 ,     15
18/08/14 ,   23.88 ,   23.96 ,   24.18 ,   23.88 ,   24.00 ,       2408 ,      8
19/08/14 ,   24.09 ,   24.26 ,   24.34 ,   24.09 ,   24.24 ,      17054 ,     18
20/08/14 ,   24.10 ,   24.23 ,   24.31 ,   24.10 ,   24.31 ,      11680 ,     14
21/08/14 ,   24.10 ,   24.24 ,   24.34 ,   24.10 ,   24.19 ,      15448 ,     12
22/08/14 ,   24.15 ,   24.15 ,   24.15 ,   24.15 ,   24.15 ,         96 ,      2
25/08/14 ,   24.16 ,   24.14 ,   24.34 ,   24.10 ,   24.10 ,      14593 ,      7
26/08/14 ,   24.16 ,   24.16 ,   24.19 ,   24.16 ,   24.16 ,       3320 ,      8
27/08/14 ,   24.16 ,   24.30 ,   24.34 ,   24.16 ,   24.34 ,       2491 ,      7
28/08/14 ,   24.34 ,   24.23 ,   24.34 ,   24.16 ,   24.34 ,      14076 ,     18
29/08/14 ,   24.10 ,   24.15 ,   24.34 ,   24.10 ,   24.34 ,       6589 ,     16
01/09/14 ,   24.52 ,   24.25 ,   24.52 ,   24.16 ,   24.18 ,      13050 ,     13
02/09/14 ,   24.24 ,   24.25 ,   24.52 ,   24.24 ,   24.24 ,       6207 ,     11
03/09/14 ,   24.18 ,   24.26 ,   24.49 ,   24.18 ,   24.49 ,       6890 ,      9
04/09/14 ,   24.19 ,   24.21 ,   24.29 ,   24.19 ,   24.24 ,       5376 ,     12
05/09/14 ,   24.20 ,   24.31 ,   24.39 ,   24.20 ,   24.39 ,        145 ,      2
08/09/14 ,   24.18 ,   24.20 ,   24.24 ,   24.18 ,   24.20 ,       3421 ,     11
09/09/14 ,   24.24 ,   24.30 ,   24.52 ,   24.18 ,   24.18 ,       9871 ,     17
11/09/14 ,   24.18 ,   24.19 ,   24.45 ,   24.18 ,   24.45 ,       4790 ,     10
12/09/14 ,   24.34 ,   24.29 ,   24.34 ,   24.24 ,   24.26 ,       2393 ,     12
15/09/14 ,   24.34 ,   24.33 ,   24.34 ,   24.24 ,   24.34 ,       7819 ,     14
16/09/14 ,   24.39 ,   24.34 ,   24.39 ,   24.30 ,   24.34 ,      12854 ,     10
17/09/14 ,   24.49 ,   24.43 ,   24.49 ,   24.34 ,   24.45 ,       6255 ,     16
18/09/14 ,   24.52 ,   24.51 ,   24.52 ,   24.49 ,   24.49 ,       6257 ,      9
19/09/14 ,   24.49 ,   24.52 ,   24.53 ,   24.49 ,   24.52 ,       7663 ,     18
22/09/14 ,   24.48 ,   24.49 ,   24.49 ,   24.48 ,   24.49 ,       1599 ,      8
23/09/14 ,   24.48 ,   24.48 ,   24.52 ,   24.48 ,   24.52 ,       2520 ,      6
24/09/14 ,   24.53 ,   24.49 ,   24.53 ,   24.46 ,   24.50 ,       4414 ,      9
25/09/14 ,   24.62 ,   24.58 ,   24.62 ,   24.53 ,   24.53 ,       1698 ,      8
26/09/14 ,   24.52 ,   24.52 ,   24.52 ,   24.52 ,   24.52 ,        581 ,      4
29/09/14 ,   24.56 ,   24.55 ,   24.61 ,   24.49 ,   24.49 ,        193 ,      4
30/09/14 ,   24.43 ,   24.47 ,   24.56 ,   24.43 ,   24.50 ,       2617 ,     11
01/10/14 ,   24.52 ,   24.52 ,   24.52 ,   24.52 ,   24.52 ,       1115 ,      2
02/10/14 ,   24.33 ,   24.43 ,   24.52 ,   24.33 ,   24.52 ,       3537 ,     10
03/10/14 ,   24.52 ,   24.53 ,   24.56 ,   24.48 ,   24.48 ,        532 ,      4
06/10/14 ,   24.62 ,   24.41 ,   24.62 ,   24.31 ,   24.56 ,      18087 ,     17
07/10/14 ,   24.43 ,   24.43 ,   24.43 ,   24.43 ,   24.43 ,        726 ,      2
08/10/14 ,   24.48 ,   24.54 ,   24.59 ,   24.46 ,   24.52 ,       5388 ,      9
09/10/14 ,   24.63 ,   24.62 ,   24.63 ,   24.46 ,   24.46 ,      18151 ,      7
10/10/14 ,   24.65 ,   24.65 ,   24.65 ,   24.65 ,   24.65 ,        580 ,      2
13/10/14 ,   24.69 ,   24.67 ,   24.69 ,   24.65 ,   24.65 ,       4025 ,      9
14/10/14 ,   24.69 ,   24.67 ,   24.69 ,   24.65 ,   24.65 ,        774 ,      5
15/10/14 ,   24.55 ,   24.53 ,   24.69 ,   24.47 ,   24.69 ,      15489 ,     13
16/10/14 ,   24.43 ,   24.49 ,   24.55 ,   24.36 ,   24.55 ,       5529 ,     15
17/10/14 ,   24.52 ,   24.60 ,   24.68 ,   24.52 ,   24.55 ,       8493 ,      6
20/10/14 ,   24.55 ,   24.66 ,   24.72 ,   24.55 ,   24.72 ,        720 ,      3
21/10/14 ,   25.36 ,   24.72 ,   25.36 ,   24.60 ,   24.60 ,        335 ,      2
22/10/14 ,   25.24 ,   25.24 ,   25.24 ,   25.24 ,   25.24 ,         46 ,      1
23/10/14 ,   25.34 ,   24.88 ,   25.36 ,   24.61 ,   24.72 ,       7274 ,      9
24/10/14 ,   25.34 ,   24.90 ,   25.34 ,   24.88 ,   24.88 ,      18112 ,     18
27/10/14 ,   24.80 ,   24.67 ,   24.91 ,   24.03 ,   24.67 ,       7842 ,     18
28/10/14 ,   24.60 ,   24.76 ,   24.82 ,   24.60 ,   24.60 ,       2358 ,      7
29/10/14 ,   24.27 ,   24.39 ,   25.24 ,   24.27 ,   24.72 ,       8324 ,     25
30/10/14 ,   24.88 ,   25.15 ,   25.21 ,   24.88 ,   25.21 ,        480 ,      4
31/10/14 ,   24.31 ,   24.67 ,   24.80 ,   24.31 ,   24.75 ,       1923 ,      6
03/11/14 ,   24.57 ,   24.67 ,   24.75 ,   24.51 ,   24.51 ,       1154 ,      9
04/11/14 ,   24.72 ,   24.66 ,   24.75 ,   24.62 ,   24.75 ,        431 ,      3
06/11/14 ,   24.51 ,   24.62 ,   24.72 ,   24.51 ,   24.57 ,       4767 ,     15
07/11/14 ,   24.60 ,   24.34 ,   24.60 ,   24.14 ,   24.49 ,       2069 ,      9
10/11/14 ,   24.20 ,   24.26 ,   24.67 ,   24.20 ,   24.67 ,       2260 ,      5
11/11/14 ,   24.31 ,   24.23 ,   24.31 ,   24.22 ,   24.22 ,       1105 ,      2
12/11/14 ,   24.55 ,   24.34 ,   24.67 ,   24.15 ,   24.20 ,       8327 ,     16
13/11/14 ,   24.57 ,   24.23 ,   24.57 ,   24.18 ,   24.55 ,       6881 ,     13
14/11/14 ,   24.18 ,   24.19 ,   24.57 ,   24.15 ,   24.23 ,      12659 ,     25
17/11/14 ,   24.16 ,   24.30 ,   24.54 ,   24.16 ,   24.54 ,       7840 ,     15
18/11/14 ,   24.20 ,   24.27 ,   24.34 ,   24.19 ,   24.19 ,       2243 ,     10
19/11/14 ,   24.30 ,   23.89 ,   24.30 ,   23.75 ,   23.89 ,       5390 ,     23
21/11/14 ,   24.53 ,   24.48 ,   24.53 ,   24.10 ,   24.10 ,       2863 ,      6
24/11/14 ,   24.57 ,   24.55 ,   24.57 ,   24.43 ,   24.43 ,      21810 ,     11
25/11/14 ,   24.57 ,   24.53 ,   24.57 ,   24.49 ,   24.49 ,       2149 ,      6
26/11/14 ,   24.71 ,   24.48 ,   24.71 ,   24.39 ,   24.39 ,        189 ,      2
27/11/14 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,        955 ,      2
28/11/14 ,   24.71 ,   24.61 ,   24.71 ,   24.57 ,   24.57 ,       4683 ,     10
01/12/14 ,   24.49 ,   24.49 ,   24.49 ,   24.49 ,   24.49 ,      10795 ,      5
02/12/14 ,   24.30 ,   24.30 ,   24.31 ,   24.30 ,   24.31 ,       1527 ,      2
03/12/14 ,   24.15 ,   24.19 ,   24.30 ,   24.15 ,   24.30 ,       1335 ,      4
04/12/14 ,   24.55 ,   24.52 ,   24.55 ,   24.30 ,   24.30 ,      10365 ,     11
05/12/14 ,   24.27 ,   24.55 ,   24.63 ,   24.27 ,   24.55 ,      13008 ,     14
08/12/14 ,   24.49 ,   24.52 ,   24.70 ,   24.49 ,   24.49 ,       3199 ,     10
09/12/14 ,   24.70 ,   24.55 ,   24.70 ,   24.49 ,   24.49 ,       2962 ,     10
10/12/14 ,   24.71 ,   24.70 ,   24.71 ,   24.70 ,   24.70 ,       1336 ,      4
11/12/14 ,   24.63 ,   24.49 ,   24.63 ,   24.49 ,   24.49 ,       4920 ,      7
12/12/14 ,   24.49 ,   24.49 ,   24.49 ,   24.49 ,   24.49 ,       1718 ,      7
15/12/14 ,   24.49 ,   24.49 ,   24.67 ,   24.49 ,   24.49 ,      37559 ,     32
16/12/14 ,   24.49 ,   24.49 ,   24.55 ,   24.49 ,   24.49 ,      11657 ,     25
17/12/14 ,   24.47 ,   24.72 ,   24.75 ,   24.45 ,   24.75 ,        993 ,      5
18/12/14 ,   24.88 ,   24.80 ,   24.88 ,   24.68 ,   24.68 ,       2039 ,      7
19/12/14 ,   24.69 ,   25.00 ,   25.45 ,   24.69 ,   24.88 ,       3792 ,      8
22/12/14 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,       1278 ,      4
23/12/14 ,   24.69 ,   24.72 ,   25.22 ,   24.69 ,   25.22 ,       7435 ,      9
26/12/14 ,   24.55 ,   24.60 ,   24.69 ,   24.55 ,   24.69 ,        330 ,      5
29/12/14 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,        236 ,      1
30/12/14 ,   25.10 ,   25.10 ,   25.10 ,   25.10 ,   25.10 ,         46 ,      1
05/01/15 ,   24.88 ,   24.88 ,   24.88 ,   24.88 ,   24.88 ,        473 ,      3
06/01/15 ,   24.88 ,   24.91 ,   25.08 ,   24.88 ,   24.88 ,        425 ,      6
07/01/15 ,   25.10 ,   25.09 ,   25.22 ,   25.08 ,   25.08 ,       2463 ,      7
08/01/15 ,   24.99 ,   25.03 ,   25.21 ,   24.99 ,   25.10 ,       4266 ,      6
09/01/15 ,   25.08 ,   25.09 ,   25.22 ,   25.00 ,   25.00 ,      14645 ,     32
12/01/15 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,         93 ,      2
13/01/15 ,   25.10 ,   25.10 ,   25.10 ,   25.10 ,   25.10 ,        188 ,      1
14/01/15 ,   24.99 ,   24.96 ,   25.22 ,   24.92 ,   24.92 ,       1042 ,      4
15/01/15 ,   25.24 ,   25.07 ,   25.24 ,   24.91 ,   25.10 ,       7348 ,     20
16/01/15 ,   25.24 ,   25.23 ,   25.24 ,   25.10 ,   25.24 ,       4306 ,     11
19/01/15 ,   26.59 ,   25.79 ,   26.59 ,   25.75 ,   25.75 ,       2492 ,      8
20/01/15 ,   25.01 ,   25.59 ,   26.53 ,   25.01 ,   26.53 ,       8319 ,     11
21/01/15 ,   24.92 ,   25.02 ,   25.09 ,   24.92 ,   25.09 ,       3433 ,     14
22/01/15 ,   25.09 ,   25.00 ,   25.09 ,   24.92 ,   25.09 ,       5739 ,     14
23/01/15 ,   25.32 ,   25.24 ,   25.32 ,   25.09 ,   25.32 ,       5451 ,     12
26/01/15 ,   25.32 ,   25.06 ,   25.32 ,   24.85 ,   25.32 ,       6584 ,     20
27/01/15 ,   25.54 ,   25.50 ,   25.54 ,   25.32 ,   25.32 ,        938 ,      4
28/01/15 ,   25.54 ,   25.54 ,   25.55 ,   25.32 ,   25.54 ,       4931 ,     10
29/01/15 ,   25.23 ,   25.47 ,   25.54 ,   25.23 ,   25.54 ,       1406 ,      5
30/01/15 ,   25.06 ,   25.20 ,   25.24 ,   24.96 ,   25.24 ,       1078 ,      7
02/02/15 ,   24.82 ,   25.05 ,   25.09 ,   24.82 ,   25.09 ,       5643 ,     11
03/02/15 ,   25.94 ,   25.52 ,   25.94 ,   24.84 ,   24.84 ,       3146 ,     13
04/02/15 ,   25.09 ,   25.22 ,   25.34 ,   24.86 ,   25.34 ,       4176 ,     16
05/02/15 ,   24.88 ,   24.92 ,   25.23 ,   24.86 ,   24.86 ,       5036 ,     11
06/02/15 ,   25.94 ,   25.57 ,   25.94 ,   24.88 ,   24.88 ,       4746 ,     11
09/02/15 ,   25.32 ,   25.25 ,   25.89 ,   25.14 ,   25.89 ,       9210 ,     14
10/02/15 ,   25.75 ,   25.58 ,   25.86 ,   25.24 ,   25.38 ,       8226 ,     19
11/02/15 ,   25.24 ,   25.57 ,   25.81 ,   25.24 ,   25.64 ,      10200 ,     10
12/02/15 ,   25.45 ,   25.49 ,   25.54 ,   25.24 ,   25.54 ,       2113 ,      7
13/02/15 ,   25.52 ,   25.53 ,   25.54 ,   25.45 ,   25.45 ,       1408 ,      5
18/02/15 ,   25.54 ,   25.49 ,   25.54 ,   25.23 ,   25.23 ,       2018 ,      3
19/02/15 ,   25.75 ,   25.74 ,   25.75 ,   25.22 ,   25.75 ,       3400 ,      9
20/02/15 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,       1070 ,      4
23/02/15 ,   25.52 ,   25.71 ,   25.75 ,   25.52 ,   25.75 ,       1723 ,      6
24/02/15 ,   25.75 ,   25.75 ,   25.75 ,   25.73 ,   25.73 ,       1862 ,     10
25/02/15 ,   25.31 ,   25.63 ,   25.73 ,   25.31 ,   25.52 ,       5454 ,     13
26/02/15 ,   25.31 ,   25.48 ,   25.73 ,   25.31 ,   25.73 ,       4937 ,     18
27/02/15 ,   25.75 ,   25.60 ,   25.75 ,   25.52 ,   25.52 ,       1724 ,      3
02/03/15 ,   25.45 ,   25.73 ,   26.17 ,   25.44 ,   25.75 ,      13744 ,     24
03/03/15 ,   26.83 ,   26.06 ,   26.83 ,   25.45 ,   25.45 ,       6723 ,     17
04/03/15 ,   25.52 ,   25.72 ,   25.75 ,   25.52 ,   25.75 ,       3027 ,     12
05/03/15 ,   26.24 ,   26.09 ,   26.27 ,   25.52 ,   26.14 ,      17928 ,     11
06/03/15 ,   26.27 ,   26.25 ,   26.27 ,   26.24 ,   26.24 ,       8020 ,      7
09/03/15 ,   26.27 ,   26.26 ,   26.27 ,   26.24 ,   26.24 ,        744 ,      3
10/03/15 ,   25.75 ,   25.89 ,   25.93 ,   25.75 ,   25.93 ,        232 ,      2
11/03/15 ,   25.93 ,   25.95 ,   26.14 ,   25.75 ,   25.82 ,       9710 ,     13
12/03/15 ,   25.76 ,   25.75 ,   25.76 ,   25.75 ,   25.75 ,       1863 ,      4
13/03/15 ,   25.75 ,   25.60 ,   25.75 ,   25.47 ,   25.52 ,       1444 ,      7
16/03/15 ,   25.07 ,   25.21 ,   25.47 ,   24.69 ,   25.47 ,       9968 ,     26
17/03/15 ,   25.60 ,   24.47 ,   25.60 ,   24.05 ,   24.94 ,      11886 ,     46
18/03/15 ,   25.73 ,   25.47 ,   25.73 ,   25.22 ,   25.52 ,       3912 ,     15
19/03/15 ,   25.89 ,   25.89 ,   25.89 ,   25.89 ,   25.89 ,        369 ,      4
20/03/15 ,   25.89 ,   25.82 ,   25.89 ,   25.74 ,   25.74 ,       1110 ,      5
23/03/15 ,   25.81 ,   25.82 ,   25.89 ,   25.81 ,   25.82 ,       1758 ,      6
24/03/15 ,   25.04 ,   25.40 ,   25.87 ,   25.04 ,   25.74 ,       4901 ,     11
25/03/15 ,   25.79 ,   25.79 ,   25.79 ,   25.79 ,   25.79 ,         91 ,      2
26/03/15 ,   25.31 ,   25.60 ,   25.79 ,   25.28 ,   25.79 ,        415 ,      7
27/03/15 ,   25.81 ,   25.78 ,   25.81 ,   25.72 ,   25.72 ,       2730 ,      4
30/03/15 ,   24.84 ,   25.14 ,   25.60 ,   24.84 ,   25.39 ,       3331 ,     19
31/03/15 ,   24.82 ,   25.00 ,   25.41 ,   24.82 ,   25.41 ,       1157 ,      6
01/04/15 ,   25.72 ,   25.20 ,   25.72 ,   24.92 ,   25.28 ,       4160 ,      7
02/04/15 ,   25.22 ,   25.27 ,   25.28 ,   25.22 ,   25.28 ,       1156 ,      3
06/04/15 ,   25.29 ,   25.28 ,   25.29 ,   25.28 ,   25.28 ,        693 ,      2
07/04/15 ,   25.50 ,   25.56 ,   25.57 ,   25.50 ,   25.57 ,        600 ,      3
08/04/15 ,   25.87 ,   25.63 ,   25.87 ,   25.58 ,   25.58 ,       7910 ,     21
09/04/15 ,   25.87 ,   25.87 ,   25.87 ,   25.87 ,   25.87 ,        693 ,      4
10/04/15 ,   25.87 ,   25.86 ,   25.87 ,   25.74 ,   25.74 ,       1063 ,      6
13/04/15 ,   25.92 ,   25.84 ,   25.92 ,   25.72 ,   25.87 ,       3888 ,     12
14/04/15 ,   25.55 ,   25.58 ,   25.89 ,   25.55 ,   25.81 ,       4303 ,     10
16/04/15 ,   25.41 ,   25.41 ,   25.57 ,   24.91 ,   25.57 ,       5547 ,     22
17/04/15 ,   25.58 ,   25.78 ,   26.00 ,   25.45 ,   26.00 ,       3490 ,     12
20/04/15 ,   25.57 ,   25.54 ,   25.57 ,   25.23 ,   25.57 ,       5413 ,      9
22/04/15 ,   25.57 ,   25.40 ,   25.57 ,   25.22 ,   25.22 ,      10227 ,     23
23/04/15 ,   26.00 ,   25.82 ,   26.00 ,   25.26 ,   25.97 ,       1377 ,     10
24/04/15 ,   26.00 ,   26.00 ,   26.00 ,   26.00 ,   26.00 ,        366 ,      2
27/04/15 ,   25.97 ,   25.97 ,   25.97 ,   25.97 ,   25.97 ,         90 ,      2
28/04/15 ,   26.08 ,   25.89 ,   26.08 ,   25.64 ,   25.73 ,       1927 ,     10
29/04/15 ,   25.58 ,   25.63 ,   25.73 ,   25.54 ,   25.73 ,      10330 ,     23
30/04/15 ,   25.73 ,   25.75 ,   26.06 ,   25.73 ,   25.78 ,       5048 ,     14
04/05/15 ,   25.79 ,   25.78 ,   26.06 ,   25.74 ,   25.79 ,       1283 ,      5
05/05/15 ,   26.34 ,   26.16 ,   26.34 ,   26.06 ,   26.06 ,       8543 ,     10
06/05/15 ,   26.34 ,   26.26 ,   26.34 ,   26.12 ,   26.34 ,       1651 ,      8
07/05/15 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,       2295 ,      1
11/05/15 ,   26.34 ,   26.39 ,   26.45 ,   26.34 ,   26.45 ,        412 ,      5
12/05/15 ,   26.34 ,   26.34 ,   26.34 ,   26.34 ,   26.34 ,       2112 ,      5
13/05/15 ,   26.12 ,   26.22 ,   26.34 ,   26.12 ,   26.34 ,      12491 ,     14
14/05/15 ,   26.34 ,   26.34 ,   26.34 ,   26.34 ,   26.34 ,        136 ,      2
15/05/15 ,   26.12 ,   26.17 ,   26.34 ,   26.12 ,   26.34 ,       9138 ,     18
18/05/15 ,   26.17 ,   26.27 ,   26.28 ,   26.17 ,   26.28 ,       1192 ,      8
19/05/15 ,   26.28 ,   26.35 ,   26.51 ,   26.28 ,   26.51 ,      10664 ,     15
20/05/15 ,   26.30 ,   26.32 ,   26.32 ,   26.30 ,   26.32 ,       4876 ,      7
21/05/15 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,        226 ,      1
22/05/15 ,   27.01 ,   26.38 ,   27.01 ,   26.30 ,   26.98 ,      18733 ,     16
25/05/15 ,   26.98 ,   26.36 ,   27.01 ,   26.32 ,   26.98 ,       9522 ,     16
26/05/15 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,       6199 ,      6
27/05/15 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,       1457 ,      5
28/05/15 ,   26.32 ,   26.34 ,   26.98 ,   26.32 ,   26.32 ,       3098 ,      4
29/05/15 ,   26.09 ,   26.24 ,   26.32 ,   26.09 ,   26.32 ,       1867 ,     10
01/06/15 ,   26.09 ,   26.10 ,   26.32 ,   26.09 ,   26.09 ,       1595 ,      5
02/06/15 ,   26.98 ,   26.74 ,   26.98 ,   26.12 ,   26.12 ,       3913 ,      9
03/06/15 ,   26.37 ,   26.41 ,   26.98 ,   26.37 ,   26.98 ,        819 ,      4
05/06/15 ,   26.33 ,   26.34 ,   26.38 ,   26.33 ,   26.38 ,       5559 ,      4
08/06/15 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,         90 ,      1
09/06/15 ,   26.37 ,   26.48 ,   26.54 ,   26.37 ,   26.39 ,       7795 ,      9
10/06/15 ,   26.35 ,   26.42 ,   26.43 ,   26.35 ,   26.35 ,       2324 ,      4
11/06/15 ,   26.43 ,   26.41 ,   26.43 ,   26.25 ,   26.37 ,       2598 ,      6
12/06/15 ,   26.43 ,   26.45 ,   26.54 ,   26.43 ,   26.48 ,       2324 ,      8
15/06/15 ,   27.06 ,   26.83 ,   27.06 ,   26.43 ,   26.54 ,       7691 ,     31
16/06/15 ,   27.11 ,   27.07 ,   27.11 ,   26.68 ,   27.06 ,       2912 ,     12
17/06/15 ,   26.70 ,   27.07 ,   27.11 ,   26.70 ,   27.11 ,       6190 ,      8
18/06/15 ,   27.42 ,   27.20 ,   27.42 ,   27.01 ,   27.42 ,       7295 ,     20
19/06/15 ,   27.08 ,   27.39 ,   27.49 ,   27.08 ,   27.49 ,       1937 ,      8
22/06/15 ,   27.49 ,   27.29 ,   27.49 ,   27.16 ,   27.18 ,       3832 ,     10
23/06/15 ,   27.65 ,   27.20 ,   27.65 ,   26.98 ,   27.28 ,       9065 ,     25
24/06/15 ,   27.63 ,   27.60 ,   27.65 ,   27.50 ,   27.65 ,       2480 ,      9
25/06/15 ,   27.39 ,   27.54 ,   27.59 ,   27.28 ,   27.39 ,       7662 ,     14
26/06/15 ,   27.59 ,   27.45 ,   27.59 ,   27.28 ,   27.55 ,       2342 ,     11
29/06/15 ,   28.21 ,   28.00 ,   28.21 ,   27.59 ,   27.59 ,       7022 ,     14
30/06/15 ,   28.30 ,   28.23 ,   28.35 ,   27.69 ,   28.30 ,       3194 ,     13
01/07/15 ,   28.39 ,   28.22 ,   28.41 ,   27.71 ,   27.71 ,       6435 ,     15
02/07/15 ,   28.60 ,   28.67 ,   29.71 ,   28.30 ,   28.39 ,      10499 ,     20
03/07/15 ,   28.80 ,   28.68 ,   28.80 ,   28.41 ,   28.60 ,       7435 ,     11
06/07/15 ,   28.60 ,   28.17 ,   28.60 ,   27.69 ,   28.41 ,       3282 ,     15
07/07/15 ,   28.41 ,   28.42 ,   28.58 ,   28.41 ,   28.41 ,       2341 ,      6
08/07/15 ,   27.71 ,   28.32 ,   28.50 ,   27.71 ,   28.50 ,       1981 ,      9
10/07/15 ,   27.98 ,   28.11 ,   28.58 ,   27.98 ,   27.98 ,       1843 ,      8
13/07/15 ,   28.21 ,   28.13 ,   28.21 ,   27.98 ,   28.01 ,        898 ,      4
14/07/15 ,   28.21 ,   28.22 ,   28.50 ,   28.13 ,   28.21 ,       5716 ,     18
15/07/15 ,   28.80 ,   28.23 ,   28.80 ,   27.98 ,   28.41 ,       6662 ,     18
16/07/15 ,   28.21 ,   28.31 ,   28.80 ,   28.21 ,   28.80 ,      10269 ,     30
17/07/15 ,   28.21 ,   28.42 ,   28.77 ,   28.21 ,   28.21 ,       5314 ,     14
20/07/15 ,   28.59 ,   28.21 ,   28.59 ,   27.82 ,   28.20 ,       7415 ,     25
21/07/15 ,   28.48 ,   28.42 ,   28.48 ,   28.39 ,   28.39 ,       5187 ,     14
22/07/15 ,   28.11 ,   28.44 ,   28.46 ,   28.00 ,   28.46 ,       3400 ,     11
23/07/15 ,   28.46 ,   28.44 ,   28.48 ,   28.39 ,   28.46 ,       5189 ,     14
24/07/15 ,   28.20 ,   28.21 ,   28.21 ,   28.20 ,   28.21 ,       1160 ,      8
27/07/15 ,   28.19 ,   28.21 ,   28.48 ,   28.19 ,   28.20 ,       2500 ,      8
28/07/15 ,   28.10 ,   28.10 ,   28.20 ,   28.10 ,   28.20 ,       9378 ,      7
29/07/15 ,   28.30 ,   28.24 ,   28.30 ,   28.10 ,   28.30 ,       3351 ,      9
30/07/15 ,   28.20 ,   28.20 ,   28.20 ,   28.20 ,   28.20 ,        133 ,      1
31/07/15 ,   28.77 ,   28.23 ,   28.77 ,   28.22 ,   28.22 ,       1206 ,      4
03/08/15 ,   28.77 ,   28.77 ,   28.77 ,   28.77 ,   28.77 ,        133 ,      2
04/08/15 ,   29.06 ,   29.06 ,   29.06 ,   29.06 ,   29.06 ,         43 ,      1
05/08/15 ,   28.59 ,   28.89 ,   29.06 ,   28.38 ,   29.02 ,       7972 ,      8
06/08/15 ,   28.99 ,   28.28 ,   28.99 ,   28.25 ,   28.42 ,       9519 ,     10
07/08/15 ,   28.22 ,   28.30 ,   28.95 ,   28.22 ,   28.95 ,       9701 ,     17
10/08/15 ,   28.39 ,   28.14 ,   28.39 ,   27.95 ,   28.22 ,       2141 ,      8
11/08/15 ,   28.59 ,   28.46 ,   28.59 ,   28.20 ,   28.20 ,       4385 ,      8
12/08/15 ,   28.32 ,   28.44 ,   28.59 ,   28.22 ,   28.22 ,        983 ,      3
13/08/15 ,   28.40 ,   28.40 ,   28.40 ,   28.40 ,   28.40 ,        625 ,      3
14/08/15 ,   28.40 ,   29.16 ,   29.36 ,   28.40 ,   28.74 ,       7773 ,     19
17/08/15 ,   29.06 ,   29.06 ,   29.06 ,   29.06 ,   29.06 ,       1340 ,      2
18/08/15 ,   28.20 ,   28.69 ,   29.06 ,   28.20 ,   29.06 ,       7783 ,     22
19/08/15 ,   29.04 ,   29.02 ,   29.28 ,   28.20 ,   28.20 ,      27901 ,    115
20/08/15 ,   29.04 ,   28.94 ,   29.16 ,   28.70 ,   28.70 ,        443 ,      3
21/08/15 ,   29.01 ,   29.28 ,   29.31 ,   29.01 ,   29.28 ,        664 ,      3
24/08/15 ,   28.85 ,   28.81 ,   29.01 ,   28.70 ,   29.01 ,       6848 ,     13
25/08/15 ,   28.77 ,   28.82 ,   28.91 ,   28.77 ,   28.85 ,       8003 ,     17
26/08/15 ,   28.77 ,   28.82 ,   28.91 ,   28.77 ,   28.91 ,       2357 ,      5
27/08/15 ,   28.77 ,   28.87 ,   28.88 ,   28.77 ,   28.88 ,       1199 ,      4
28/08/15 ,   28.77 ,   28.77 ,   28.77 ,   28.77 ,   28.77 ,       2490 ,      4
31/08/15 ,   28.88 ,   28.88 ,   28.88 ,   28.88 ,   28.88 ,        932 ,      4
01/09/15 ,   28.91 ,   28.92 ,   29.31 ,   28.24 ,   28.24 ,       4265 ,      9
02/09/15 ,   28.91 ,   29.21 ,   29.32 ,   28.91 ,   29.04 ,       9624 ,      6
03/09/15 ,   28.77 ,   28.88 ,   28.91 ,   28.77 ,   28.90 ,      13250 ,     14
04/09/15 ,   28.77 ,   28.77 ,   28.77 ,   28.77 ,   28.77 ,         43 ,      1
08/09/15 ,   29.32 ,   29.28 ,   29.32 ,   28.77 ,   28.77 ,       1683 ,      5
10/09/15 ,   28.58 ,   28.32 ,   28.61 ,   28.21 ,   28.58 ,       2574 ,     12
11/09/15 ,   28.19 ,   28.23 ,   28.46 ,   28.19 ,   28.30 ,       4613 ,     14
14/09/15 ,   28.77 ,   28.39 ,   28.77 ,   28.19 ,   28.19 ,       6790 ,     10
15/09/15 ,   29.01 ,   28.88 ,   29.01 ,   28.77 ,   28.77 ,        843 ,      4
16/09/15 ,   29.01 ,   28.79 ,   29.01 ,   28.77 ,   28.77 ,        443 ,      6
17/09/15 ,   29.01 ,   28.95 ,   29.01 ,   28.77 ,   28.77 ,       1598 ,      4
18/09/15 ,   28.77 ,   28.81 ,   29.01 ,   28.77 ,   28.77 ,        532 ,      4
21/09/15 ,   28.77 ,   28.70 ,   29.03 ,   27.45 ,   29.03 ,       8865 ,     18
22/09/15 ,   29.03 ,   29.01 ,   29.03 ,   28.55 ,   28.55 ,       2071 ,      6
23/09/15 ,   28.55 ,   28.55 ,   28.55 ,   28.55 ,   28.55 ,        131 ,      1
24/09/15 ,   28.46 ,   28.70 ,   28.89 ,   28.46 ,   28.55 ,       3792 ,     19
25/09/15 ,   27.01 ,   28.68 ,   29.17 ,   27.01 ,   28.46 ,      13929 ,     24
28/09/15 ,   28.35 ,   27.75 ,   28.35 ,   27.33 ,   27.90 ,       4590 ,     11
29/09/15 ,   28.27 ,   28.27 ,   28.27 ,   28.27 ,   28.27 ,        571 ,      3
01/10/15 ,   28.55 ,   28.61 ,   28.77 ,   28.55 ,   28.77 ,       1057 ,      5
02/10/15 ,   28.76 ,   27.82 ,   28.76 ,   27.74 ,   27.75 ,       6529 ,     11
05/10/15 ,   29.50 ,   29.03 ,   29.50 ,   28.55 ,   28.55 ,       2909 ,      9
06/10/15 ,   29.50 ,   29.17 ,   29.50 ,   28.55 ,   28.89 ,       3081 ,     10
07/10/15 ,   29.70 ,   29.69 ,   29.70 ,   29.50 ,   29.50 ,       3879 ,      5
08/10/15 ,   30.38 ,   30.27 ,   30.38 ,   29.79 ,   29.79 ,       7487 ,     12
09/10/15 ,   29.31 ,   29.47 ,   29.70 ,   29.31 ,   29.70 ,        439 ,      3
13/10/15 ,   29.41 ,   29.41 ,   29.41 ,   29.31 ,   29.41 ,       4225 ,      7
14/10/15 ,   29.59 ,   29.51 ,   29.59 ,   29.50 ,   29.50 ,        351 ,      3
15/10/15 ,   29.31 ,   28.77 ,   29.41 ,   28.48 ,   29.41 ,        219 ,      4
16/10/15 ,   29.41 ,   29.50 ,   29.59 ,   29.41 ,   29.59 ,        219 ,      3
19/10/15 ,   29.79 ,   29.70 ,   29.79 ,   29.50 ,   29.50 ,        130 ,      3
20/10/15 ,   29.91 ,   29.85 ,   29.91 ,   29.60 ,   29.79 ,       2583 ,      6
21/10/15 ,   29.50 ,   29.70 ,   30.85 ,   29.50 ,   30.16 ,       4288 ,     11
22/10/15 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,        174 ,      1
23/10/15 ,   29.60 ,   29.60 ,   29.60 ,   29.60 ,   29.60 ,        130 ,      1
26/10/15 ,   29.70 ,   29.70 ,   29.70 ,   29.70 ,   29.70 ,        217 ,      1
27/10/15 ,   30.43 ,   30.40 ,   30.59 ,   29.70 ,   29.70 ,       4333 ,      3
28/10/15 ,   29.91 ,   29.91 ,   29.91 ,   29.91 ,   29.91 ,         86 ,      1
29/10/15 ,   29.50 ,   29.83 ,   30.53 ,   29.50 ,   30.53 ,      17828 ,     10
30/10/15 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,       4371 ,      3
03/11/15 ,   30.36 ,   30.36 ,   30.36 ,   30.36 ,   30.36 ,       1180 ,      6
05/11/15 ,   30.36 ,   29.76 ,   30.36 ,   29.70 ,   29.70 ,       1969 ,      5
06/11/15 ,   29.50 ,   29.51 ,   30.38 ,   29.50 ,   30.38 ,       1924 ,      6
09/11/15 ,   30.16 ,   30.06 ,   30.16 ,   29.70 ,   29.70 ,        217 ,      3
10/11/15 ,   29.50 ,   29.50 ,   30.28 ,   29.50 ,   30.28 ,       3587 ,     11
11/11/15 ,   29.91 ,   29.50 ,   29.91 ,   29.50 ,   29.50 ,       4985 ,      9
12/11/15 ,   29.70 ,   29.70 ,   29.70 ,   29.70 ,   29.70 ,        261 ,      1
13/11/15 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,       3322 ,      6
16/11/15 ,   29.70 ,   29.50 ,   29.70 ,   29.50 ,   29.50 ,       3541 ,     10
17/11/15 ,   30.52 ,   30.41 ,   30.61 ,   30.16 ,   30.16 ,       1399 ,      7
18/11/15 ,   30.60 ,   30.60 ,   30.60 ,   30.60 ,   30.60 ,        259 ,      3
19/11/15 ,   29.89 ,   29.89 ,   29.92 ,   29.89 ,   29.92 ,       8915 ,      7
23/11/15 ,   30.84 ,   30.66 ,   30.84 ,   30.60 ,   30.60 ,       3215 ,      6
24/11/15 ,   30.69 ,   30.28 ,   30.69 ,   29.92 ,   30.60 ,       1084 ,      8
25/11/15 ,   29.89 ,   30.08 ,   30.69 ,   29.50 ,   30.69 ,       3693 ,     16
26/11/15 ,   30.67 ,   29.95 ,   30.67 ,   29.68 ,   29.89 ,       3130 ,      5
27/11/15 ,   29.89 ,   29.91 ,   30.68 ,   29.89 ,   30.68 ,       6652 ,     10
30/11/15 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,        781 ,      3
01/12/15 ,   30.02 ,   29.92 ,   30.02 ,   29.89 ,   30.02 ,       2694 ,      6
02/12/15 ,   29.89 ,   29.89 ,   29.92 ,   29.89 ,   29.92 ,       1260 ,      4
03/12/15 ,   28.98 ,   29.33 ,   29.84 ,   28.98 ,   29.51 ,      55113 ,     18
04/12/15 ,   29.28 ,   29.29 ,   29.29 ,   29.28 ,   29.29 ,      42817 ,      7
07/12/15 ,   30.01 ,   29.47 ,   30.01 ,   29.28 ,   29.46 ,       3080 ,      8
08/12/15 ,   30.02 ,   30.00 ,   30.02 ,   29.89 ,   29.89 ,       2347 ,      5
09/12/15 ,   29.92 ,   30.01 ,   30.02 ,   29.92 ,   30.02 ,       3477 ,      9
10/12/15 ,   30.60 ,   30.59 ,   30.60 ,   30.56 ,   30.56 ,        259 ,      2
14/12/15 ,   29.68 ,   29.78 ,   30.57 ,   29.68 ,   30.57 ,       2608 ,      5
15/12/15 ,   30.36 ,   30.36 ,   30.36 ,   30.36 ,   30.36 ,        259 ,      2
16/12/15 ,   27.82 ,   28.37 ,   30.16 ,   27.76 ,   30.16 ,      17979 ,     39
17/12/15 ,   29.37 ,   28.87 ,   29.55 ,   28.39 ,   28.39 ,       4229 ,     12
18/12/15 ,   29.28 ,   29.32 ,   29.55 ,   29.28 ,   29.38 ,       6370 ,      9
21/12/15 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,         42 ,      1
22/12/15 ,   29.50 ,   29.35 ,   29.50 ,   28.97 ,   28.97 ,       4435 ,      5
23/12/15 ,   28.97 ,   29.56 ,   30.13 ,   28.97 ,   29.55 ,        602 ,      7
28/12/15 ,   28.83 ,   29.07 ,   29.50 ,   28.51 ,   29.50 ,       2456 ,     10
29/12/15 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,        128 ,      2
04/01/16 ,   29.37 ,   29.67 ,   29.78 ,   29.37 ,   29.78 ,        947 ,      6
05/01/16 ,   28.12 ,   28.59 ,   29.37 ,   28.12 ,   29.37 ,       5437 ,     14
06/01/16 ,   30.16 ,   28.59 ,   30.16 ,   28.14 ,   28.14 ,       2415 ,      9
07/01/16 ,   28.51 ,   28.48 ,   28.51 ,   28.46 ,   28.46 ,       2415 ,      5
08/01/16 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,       1595 ,      3
11/01/16 ,   28.12 ,   28.15 ,   28.51 ,   28.12 ,   28.51 ,       4560 ,     10
12/01/16 ,   28.12 ,   28.12 ,   28.12 ,   28.12 ,   28.12 ,       2279 ,      8
13/01/16 ,   28.12 ,   28.12 ,   28.12 ,   28.12 ,   28.12 ,        300 ,      4
14/01/16 ,   28.12 ,   28.08 ,   28.12 ,   27.83 ,   28.12 ,       4218 ,      8
15/01/16 ,   27.96 ,   28.14 ,   28.29 ,   27.96 ,   28.29 ,       4475 ,      9
18/01/16 ,   27.85 ,   27.87 ,   28.29 ,   27.83 ,   28.29 ,       4829 ,     12
19/01/16 ,   27.14 ,   26.98 ,   28.11 ,   26.91 ,   28.11 ,      11022 ,    134
20/01/16 ,   26.91 ,   27.06 ,   27.76 ,   26.70 ,   27.14 ,       6451 ,     38
21/01/16 ,   26.91 ,   26.91 ,   26.93 ,   26.91 ,   26.91 ,       2648 ,     41
22/01/16 ,   26.91 ,   26.91 ,   26.91 ,   26.91 ,   26.91 ,       4956 ,     14
26/01/16 ,   26.89 ,   26.58 ,   26.91 ,   26.07 ,   26.91 ,      11291 ,     31
27/01/16 ,   26.80 ,   26.66 ,   26.88 ,   26.53 ,   26.63 ,       3074 ,      7
28/01/16 ,   26.06 ,   26.07 ,   26.41 ,   25.95 ,   26.41 ,      13568 ,     29
29/01/16 ,   26.80 ,   26.08 ,   26.80 ,   26.06 ,   26.18 ,       5992 ,     12
01/02/16 ,   26.24 ,   26.39 ,   26.68 ,   26.18 ,   26.18 ,       5730 ,      8
02/02/16 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,        682 ,      5
03/02/16 ,   26.53 ,   26.61 ,   26.68 ,   26.48 ,   26.68 ,       7522 ,     19
04/02/16 ,   26.59 ,   26.52 ,   26.70 ,   26.41 ,   26.45 ,       3893 ,     15
05/02/16 ,   27.03 ,   26.88 ,   27.03 ,   26.68 ,   26.68 ,        767 ,      6
10/02/16 ,   28.45 ,   27.28 ,   28.46 ,   26.68 ,   27.03 ,       5862 ,     30
11/02/16 ,   28.46 ,   28.46 ,   28.49 ,   28.31 ,   28.49 ,       2480 ,     19
12/02/16 ,   28.45 ,   28.32 ,   28.46 ,   28.21 ,   28.46 ,       4061 ,     18
15/02/16 ,   28.42 ,   28.64 ,   29.28 ,   28.42 ,   28.46 ,       6158 ,     27
16/02/16 ,   28.51 ,   29.06 ,   29.79 ,   28.42 ,   28.44 ,       7012 ,     23
17/02/16 ,   29.85 ,   29.47 ,   29.91 ,   28.51 ,   28.51 ,       1024 ,      7
18/02/16 ,   28.31 ,   28.77 ,   29.85 ,   28.11 ,   29.85 ,       8353 ,     33
19/02/16 ,   27.79 ,   28.63 ,   29.28 ,   27.79 ,   28.73 ,       3181 ,      7
22/02/16 ,   28.51 ,   28.42 ,   28.51 ,   27.90 ,   28.42 ,       4153 ,     11
23/02/16 ,   28.51 ,   28.91 ,   29.42 ,   28.51 ,   28.51 ,       1866 ,     16
24/02/16 ,   29.15 ,   29.02 ,   29.15 ,   28.55 ,   28.55 ,        253 ,      4
25/02/16 ,   28.98 ,   29.07 ,   29.60 ,   28.98 ,   29.15 ,       2797 ,      8
26/02/16 ,   29.50 ,   29.50 ,   29.50 ,   29.49 ,   29.50 ,       2075 ,      6
29/02/16 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,       4617 ,      9
01/03/16 ,   30.40 ,   30.25 ,   31.73 ,   29.50 ,   29.50 ,       7499 ,     42
02/03/16 ,   31.79 ,   31.39 ,   32.98 ,   30.65 ,   31.38 ,      18650 ,     44
03/03/16 ,   31.83 ,   32.84 ,   32.98 ,   31.83 ,   32.21 ,       8185 ,     32
04/03/16 ,   32.94 ,   31.66 ,   32.94 ,   30.63 ,   32.63 ,       5174 ,     23
07/03/16 ,   31.96 ,   32.12 ,   32.89 ,   31.79 ,   32.89 ,       5591 ,     26
08/03/16 ,   31.83 ,   32.31 ,   32.53 ,   31.79 ,   32.53 ,       1693 ,     17
09/03/16 ,   32.53 ,   32.44 ,   32.53 ,   31.96 ,   32.53 ,       3648 ,     12
10/03/16 ,   32.53 ,   32.50 ,   32.53 ,   32.43 ,   32.53 ,       1569 ,     16
11/03/16 ,   32.89 ,   32.74 ,   32.89 ,   32.43 ,   32.43 ,       1272 ,     10
14/03/16 ,   34.08 ,   34.08 ,   34.08 ,   34.07 ,   34.08 ,       2203 ,     14
15/03/16 ,   31.79 ,   33.00 ,   34.17 ,   31.66 ,   34.08 ,       2162 ,     19
16/03/16 ,   33.89 ,   33.37 ,   33.89 ,   32.53 ,   32.53 ,        847 ,      2
17/03/16 ,   33.95 ,   33.87 ,   34.19 ,   33.05 ,   33.89 ,       5726 ,     23
18/03/16 ,   35.61 ,   34.36 ,   35.61 ,   34.16 ,   34.43 ,       5220 ,     69
21/03/16 ,   33.25 ,   33.28 ,   34.54 ,   32.31 ,   32.31 ,      12965 ,    142
22/03/16 ,   35.26 ,   35.04 ,   35.37 ,   34.43 ,   34.43 ,       4040 ,     56
23/03/16 ,   34.43 ,   33.89 ,   35.13 ,   33.25 ,   33.73 ,      11548 ,    128
24/03/16 ,   34.19 ,   34.28 ,   34.54 ,   33.94 ,   34.19 ,       2485 ,     28
28/03/16 ,   32.97 ,   33.25 ,   34.43 ,   32.97 ,   34.43 ,       8083 ,     41
29/03/16 ,   33.28 ,   33.57 ,   33.65 ,   33.28 ,   33.65 ,        294 ,      5
30/03/16 ,   33.25 ,   33.25 ,   33.62 ,   33.03 ,   33.62 ,       2398 ,     10
31/03/16 ,   33.19 ,   33.28 ,   33.57 ,   33.19 ,   33.57 ,       1051 ,      7
01/04/16 ,   32.31 ,   32.42 ,   33.25 ,   31.71 ,   33.09 ,       9432 ,     52
04/04/16 ,   32.65 ,   31.92 ,   32.99 ,   31.31 ,   32.74 ,       6022 ,     50
05/04/16 ,   33.94 ,   33.18 ,   33.94 ,   32.51 ,   32.51 ,      10778 ,     25
06/04/16 ,   33.25 ,   33.33 ,   33.94 ,   33.25 ,   33.91 ,       3200 ,     17
07/04/16 ,   33.25 ,   33.21 ,   33.49 ,   32.99 ,   32.99 ,       1809 ,     11
08/04/16 ,   33.37 ,   33.25 ,   33.37 ,   33.03 ,   33.25 ,       2567 ,     11
11/04/16 ,   33.12 ,   33.19 ,   33.49 ,   33.12 ,   33.25 ,      16040 ,     19
12/04/16 ,   32.88 ,   32.91 ,   33.25 ,   32.22 ,   33.12 ,       5811 ,     32
13/04/16 ,   33.48 ,   33.34 ,   33.48 ,   33.25 ,   33.37 ,       1683 ,     12
14/04/16 ,   32.47 ,   33.09 ,   33.48 ,   32.47 ,   33.48 ,       1557 ,     16
15/04/16 ,   33.25 ,   33.19 ,   33.25 ,   32.99 ,   32.99 ,      11120 ,     18
18/04/16 ,   33.48 ,   33.47 ,   33.48 ,   32.88 ,   32.88 ,       2967 ,     11
19/04/16 ,   33.89 ,   33.51 ,   33.89 ,   33.29 ,   33.48 ,       3763 ,     12
20/04/16 ,   33.74 ,   33.81 ,   33.89 ,   33.74 ,   33.89 ,       1170 ,     11
22/04/16 ,   33.61 ,   33.68 ,   33.74 ,   33.48 ,   33.74 ,       1712 ,      5
25/04/16 ,   33.68 ,   33.59 ,   33.82 ,   33.48 ,   33.74 ,      14468 ,     32
26/04/16 ,   33.89 ,   33.83 ,   34.42 ,   33.48 ,   33.48 ,       5981 ,     16
27/04/16 ,   34.27 ,   34.27 ,   34.27 ,   34.27 ,   34.27 ,        291 ,      5
28/04/16 ,   33.48 ,   33.64 ,   33.95 ,   33.48 ,   33.95 ,       3970 ,     10
29/04/16 ,   34.08 ,   33.75 ,   34.08 ,   33.47 ,   33.48 ,       1671 ,      9
02/05/16 ,   34.11 ,   34.60 ,   35.87 ,   34.11 ,   34.31 ,       7615 ,     32
03/05/16 ,   34.43 ,   34.39 ,   34.63 ,   33.75 ,   34.63 ,       4974 ,     25
04/05/16 ,   34.43 ,   34.68 ,   35.40 ,   34.43 ,   34.43 ,       7821 ,     29
05/05/16 ,   35.40 ,   35.35 ,   35.40 ,   35.27 ,   35.27 ,       8277 ,     15
06/05/16 ,   35.22 ,   35.14 ,   35.40 ,   34.65 ,   35.40 ,       2549 ,     14
09/05/16 ,   35.35 ,   34.98 ,   35.35 ,   34.84 ,   35.06 ,       8735 ,     15
10/05/16 ,   35.36 ,   35.35 ,   35.40 ,   35.35 ,   35.35 ,       6273 ,     14
11/05/16 ,   35.40 ,   35.25 ,   35.40 ,   35.14 ,   35.14 ,       3846 ,     11
12/05/16 ,   35.14 ,   35.33 ,   35.40 ,   34.92 ,   34.92 ,       2424 ,     13
13/05/16 ,   35.40 ,   34.52 ,   35.40 ,   33.97 ,   33.97 ,       2383 ,     15
16/05/16 ,   36.48 ,   35.37 ,   36.48 ,   34.65 ,   35.14 ,       6690 ,     19
17/05/16 ,   36.57 ,   36.54 ,   36.70 ,   36.48 ,   36.48 ,       3556 ,     46
18/05/16 ,   37.92 ,   37.54 ,   37.92 ,   35.94 ,   35.94 ,        459 ,      5
19/05/16 ,   35.86 ,   36.12 ,   36.82 ,   35.86 ,   36.11 ,       1245 ,     15
20/05/16 ,   37.32 ,   37.06 ,   38.14 ,   36.34 ,   36.48 ,       1080 ,     14
23/05/16 ,   37.28 ,   37.29 ,   37.32 ,   37.28 ,   37.32 ,       4486 ,     10
24/05/16 ,   36.34 ,   36.71 ,   37.32 ,   36.23 ,   37.26 ,       3988 ,     25
25/05/16 ,   37.05 ,   37.06 ,   37.17 ,   37.05 ,   37.05 ,        913 ,      7
27/05/16 ,   36.82 ,   36.54 ,   37.05 ,   36.11 ,   37.05 ,       2826 ,     16
30/05/16 ,   36.11 ,   36.21 ,   36.82 ,   36.11 ,   36.82 ,        954 ,      9
31/05/16 ,   35.86 ,   35.80 ,   35.86 ,   35.74 ,   35.74 ,         82 ,      2
01/06/16 ,   36.23 ,   36.13 ,   36.48 ,   35.86 ,   36.48 ,      11090 ,     27
02/06/16 ,   36.34 ,   36.34 ,   36.34 ,   36.11 ,   36.34 ,       3156 ,     15
03/06/16 ,   36.11 ,   36.32 ,   36.45 ,   36.11 ,   36.21 ,       3572 ,     13
06/06/16 ,   36.34 ,   36.27 ,   36.34 ,   36.11 ,   36.34 ,       4483 ,     20
07/06/16 ,   36.48 ,   36.32 ,   36.53 ,   36.11 ,   36.34 ,       6644 ,     19
08/06/16 ,   36.38 ,   36.44 ,   36.51 ,   36.34 ,   36.48 ,       3736 ,     22
09/06/16 ,   36.32 ,   36.27 ,   36.48 ,   36.11 ,   36.38 ,       8596 ,     18
10/06/16 ,   36.34 ,   36.29 ,   36.34 ,   36.23 ,   36.28 ,       2034 ,     12
13/06/16 ,   36.34 ,   36.42 ,   36.48 ,   36.32 ,   36.34 ,       6269 ,     28
14/06/16 ,   36.56 ,   36.45 ,   36.56 ,   36.34 ,   36.48 ,       5938 ,     25
15/06/16 ,   36.56 ,   36.54 ,   36.56 ,   36.36 ,   36.56 ,       2160 ,     10
16/06/16 ,   36.34 ,   36.40 ,   36.56 ,   36.34 ,   36.56 ,       2781 ,     16
17/06/16 ,   36.11 ,   36.05 ,   36.48 ,   35.86 ,   36.34 ,       3530 ,     19
20/06/16 ,   35.91 ,   36.02 ,   36.36 ,   35.91 ,   36.36 ,       7138 ,     23
21/06/16 ,   36.21 ,   36.13 ,   36.29 ,   35.91 ,   35.91 ,       1567 ,     13
22/06/16 ,   36.12 ,   36.19 ,   36.52 ,   36.12 ,   36.21 ,        741 ,      8
23/06/16 ,   36.60 ,   36.50 ,   36.60 ,   36.25 ,   36.25 ,       2103 ,     14
24/06/16 ,   36.36 ,   36.44 ,   36.84 ,   36.36 ,   36.84 ,       1030 ,      6
27/06/16 ,   36.84 ,   36.84 ,   36.84 ,   36.84 ,   36.84 ,        576 ,      2
28/06/16 ,   36.84 ,   36.41 ,   36.84 ,   36.36 ,   36.40 ,       2556 ,      5
29/06/16 ,   36.74 ,   36.53 ,   36.74 ,   36.36 ,   36.40 ,       2022 ,     11
30/06/16 ,   36.36 ,   36.71 ,   36.84 ,   36.36 ,   36.36 ,       1773 ,      8
01/07/16 ,   36.16 ,   36.34 ,   36.40 ,   36.16 ,   36.40 ,       2722 ,     17
04/07/16 ,   36.69 ,   36.44 ,   36.80 ,   36.36 ,   36.80 ,       2762 ,     12
05/07/16 ,   36.36 ,   36.50 ,   36.71 ,   36.36 ,   36.71 ,       1856 ,      9
06/07/16 ,   36.56 ,   36.47 ,   36.80 ,   36.36 ,   36.80 ,      10434 ,     73
07/07/16 ,   36.42 ,   36.52 ,   36.84 ,   36.36 ,   36.58 ,       7884 ,     42
08/07/16 ,   36.36 ,   36.34 ,   36.64 ,   36.25 ,   36.48 ,      12708 ,     58
11/07/16 ,   36.36 ,   36.40 ,   36.58 ,   36.25 ,   36.58 ,       5442 ,     46
12/07/16 ,   36.80 ,   36.48 ,   36.80 ,   36.36 ,   36.45 ,       9864 ,     64
13/07/16 ,   36.69 ,   36.46 ,   36.77 ,   36.36 ,   36.77 ,       4289 ,     25
14/07/16 ,   37.30 ,   36.80 ,   37.30 ,   36.60 ,   36.79 ,       6974 ,     31
15/07/16 ,   36.97 ,   37.07 ,   37.11 ,   36.84 ,   37.11 ,       5490 ,     36
18/07/16 ,   38.05 ,   37.48 ,   38.29 ,   36.97 ,   36.97 ,       3135 ,     26
19/07/16 ,   39.33 ,   38.96 ,   39.33 ,   38.31 ,   38.31 ,       2253 ,     11
20/07/16 ,   39.50 ,   39.23 ,   39.50 ,   38.80 ,   38.80 ,       1187 ,     10
21/07/16 ,   39.96 ,   39.65 ,   39.96 ,   39.50 ,   39.50 ,        573 ,      7
22/07/16 ,   42.47 ,   41.67 ,   48.69 ,   39.96 ,   39.96 ,       4013 ,     33
25/07/16 ,   41.46 ,   41.74 ,   42.47 ,   41.46 ,   42.47 ,       2664 ,     19
26/07/16 ,   38.99 ,   39.90 ,   42.18 ,   38.99 ,   42.18 ,      11597 ,     47
27/07/16 ,   40.15 ,   39.84 ,   40.28 ,   39.04 ,   39.04 ,        696 ,      9
28/07/16 ,   40.65 ,   40.81 ,   40.97 ,   40.65 ,   40.97 ,        245 ,      6
29/07/16 ,   40.49 ,   40.46 ,   40.65 ,   40.28 ,   40.65 ,        696 ,     10
01/08/16 ,   40.88 ,   40.64 ,   41.46 ,   40.49 ,   40.49 ,       2623 ,     22
02/08/16 ,   40.74 ,   40.97 ,   41.94 ,   40.53 ,   41.94 ,       3114 ,     32
03/08/16 ,   40.71 ,   40.59 ,   40.71 ,   39.92 ,   40.71 ,       7256 ,     44
04/08/16 ,   40.71 ,   40.66 ,   40.71 ,   40.49 ,   40.49 ,       2582 ,     19
05/08/16 ,   40.66 ,   40.66 ,   40.74 ,   40.49 ,   40.74 ,       9223 ,     23
08/08/16 ,   40.74 ,   40.65 ,   40.74 ,   40.50 ,   40.74 ,       1147 ,      8
09/08/16 ,   39.06 ,   39.89 ,   40.62 ,   39.03 ,   40.62 ,       6228 ,     39
10/08/16 ,   39.89 ,   39.77 ,   40.15 ,   39.03 ,   39.77 ,       1801 ,     18
11/08/16 ,   39.77 ,   39.67 ,   40.74 ,   39.15 ,   39.15 ,      16723 ,     35
12/08/16 ,   41.46 ,   40.78 ,   41.46 ,   40.52 ,   40.74 ,      11882 ,     18
15/08/16 ,   41.82 ,   41.78 ,   41.84 ,   40.62 ,   41.62 ,       1639 ,     16
16/08/16 ,   41.47 ,   41.59 ,   42.21 ,   41.46 ,   41.46 ,       2006 ,     14
17/08/16 ,   41.46 ,   41.69 ,   42.21 ,   41.46 ,   41.71 ,       1392 ,     13
18/08/16 ,   41.56 ,   41.53 ,   41.56 ,   41.52 ,   41.52 ,       2704 ,      6
19/08/16 ,   41.78 ,   41.92 ,   42.47 ,   41.78 ,   41.78 ,       1751 ,     14
22/08/16 ,   41.78 ,   41.78 ,   41.78 ,   41.78 ,   41.78 ,       1099 ,      4
23/08/16 ,   41.71 ,   41.58 ,   42.22 ,   41.36 ,   41.78 ,      11607 ,    182
24/08/16 ,   41.85 ,   41.84 ,   41.85 ,   41.83 ,   41.83 ,        284 ,      5
25/08/16 ,   41.71 ,   42.06 ,   42.72 ,   41.71 ,   42.22 ,       3054 ,     28
26/08/16 ,   42.47 ,   42.32 ,   42.47 ,   42.22 ,   42.22 ,        773 ,      6
29/08/16 ,   42.96 ,   42.86 ,   42.96 ,   41.83 ,   42.47 ,       9001 ,     12
30/08/16 ,   42.58 ,   42.70 ,   42.96 ,   42.58 ,   42.96 ,      11526 ,     13
31/08/16 ,   42.96 ,   42.36 ,   42.96 ,   41.97 ,   42.57 ,       4197 ,      9
01/09/16 ,   42.96 ,   42.72 ,   42.96 ,   42.10 ,   42.96 ,       5985 ,     34
02/09/16 ,   42.87 ,   42.92 ,   42.96 ,   42.52 ,   42.52 ,       7454 ,     38
05/09/16 ,   42.96 ,   42.91 ,   42.96 ,   42.72 ,   42.87 ,       2117 ,     21
06/09/16 ,   42.85 ,   42.81 ,   42.96 ,   42.57 ,   42.96 ,       1628 ,     16
08/09/16 ,   42.85 ,   42.81 ,   42.96 ,   42.34 ,   42.96 ,       1669 ,     16
09/09/16 ,   42.85 ,   42.78 ,   42.85 ,   42.34 ,   42.85 ,       2443 ,     15
12/09/16 ,   42.62 ,   42.58 ,   42.88 ,   41.71 ,   42.85 ,       1344 ,      9
13/09/16 ,   42.87 ,   42.80 ,   42.87 ,   42.47 ,   42.62 ,       2402 ,     12
14/09/16 ,   42.85 ,   42.87 ,   42.87 ,   42.79 ,   42.87 ,       8266 ,     20
15/09/16 ,   42.88 ,   42.80 ,   42.88 ,   42.47 ,   42.88 ,       1995 ,     14
16/09/16 ,   42.47 ,   42.61 ,   42.88 ,   42.47 ,   42.57 ,       1955 ,     13
19/09/16 ,   42.62 ,   42.81 ,   43.08 ,   42.47 ,   43.08 ,       2670 ,     19
20/09/16 ,   42.73 ,   42.72 ,   42.92 ,   42.59 ,   42.65 ,       7166 ,     23
21/09/16 ,   42.62 ,   42.69 ,   42.76 ,   42.62 ,   42.76 ,       1497 ,      7
22/09/16 ,   42.86 ,   42.63 ,   42.86 ,   42.59 ,   42.62 ,      14013 ,     23
23/09/16 ,   42.78 ,   42.81 ,   42.86 ,   42.78 ,   42.78 ,       3035 ,     11
26/09/16 ,   42.92 ,   42.84 ,   42.92 ,   42.48 ,   42.92 ,       1051 ,     12
27/09/16 ,   42.76 ,   42.93 ,   43.22 ,   42.76 ,   42.92 ,       2874 ,     16
28/09/16 ,   42.73 ,   42.36 ,   43.22 ,   41.98 ,   42.74 ,       4251 ,     27
29/09/16 ,   43.19 ,   42.71 ,   43.22 ,   42.12 ,   42.12 ,       1456 ,     10
30/09/16 ,   43.22 ,   43.16 ,   43.22 ,   43.05 ,   43.19 ,       1578 ,     12
03/10/16 ,   41.42 ,   41.94 ,   43.22 ,   41.36 ,   43.22 ,      18508 ,    111
04/10/16 ,   41.40 ,   41.53 ,   41.95 ,   41.36 ,   41.44 ,      14010 ,     58
05/10/16 ,   41.62 ,   41.53 ,   41.71 ,   41.40 ,   41.40 ,       5708 ,     44
06/10/16 ,   41.44 ,   41.59 ,   41.71 ,   41.42 ,   41.48 ,       3764 ,     33
07/10/16 ,   41.47 ,   41.42 ,   41.95 ,   41.29 ,   41.44 ,       5386 ,     32
10/10/16 ,   41.89 ,   41.54 ,   41.89 ,   41.47 ,   41.47 ,       3238 ,     28
11/10/16 ,   41.88 ,   41.80 ,   41.88 ,   41.47 ,   41.71 ,       3240 ,     24
13/10/16 ,   41.71 ,   41.68 ,   41.87 ,   41.47 ,   41.71 ,       2144 ,     20
14/10/16 ,   42.10 ,   41.87 ,   42.10 ,   41.62 ,   41.71 ,       1376 ,     19
17/10/16 ,   42.05 ,   41.84 ,   42.10 ,   41.47 ,   41.47 ,       7736 ,     41
18/10/16 ,   42.02 ,   41.94 ,   42.10 ,   41.54 ,   41.54 ,       1618 ,     28
19/10/16 ,   41.74 ,   42.26 ,   42.59 ,   41.64 ,   42.32 ,       6158 ,     31
20/10/16 ,   42.36 ,   42.10 ,   42.45 ,   41.74 ,   41.74 ,       1206 ,     12
21/10/16 ,   42.23 ,   42.25 ,   42.43 ,   42.23 ,   42.43 ,        442 ,      2
24/10/16 ,   42.23 ,   42.21 ,   42.23 ,   42.00 ,   42.23 ,       5591 ,     24
25/10/16 ,   41.88 ,   42.09 ,   42.23 ,   41.88 ,   42.10 ,       3419 ,     14
26/10/16 ,   41.92 ,   42.10 ,   42.36 ,   41.92 ,   42.23 ,       1528 ,     14
27/10/16 ,   42.23 ,   42.13 ,   42.23 ,   41.94 ,   41.94 ,       1730 ,     18
28/10/16 ,   42.23 ,   42.19 ,   42.23 ,   42.02 ,   42.23 ,       3460 ,     23
31/10/16 ,   42.61 ,   42.50 ,   42.61 ,   42.23 ,   42.23 ,       3420 ,     21
01/11/16 ,   42.23 ,   42.32 ,   42.59 ,   42.23 ,   42.59 ,       1608 ,     14
03/11/16 ,   42.23 ,   42.10 ,   42.23 ,   42.02 ,   42.02 ,       2172 ,     23
04/11/16 ,   42.36 ,   42.29 ,   42.36 ,   42.23 ,   42.23 ,        884 ,     12
07/11/16 ,   42.10 ,   42.10 ,   42.36 ,   42.02 ,   42.36 ,       1488 ,      8
08/11/16 ,   42.34 ,   42.25 ,   42.36 ,   42.05 ,   42.36 ,       2414 ,     11
09/11/16 ,   42.32 ,   42.06 ,   42.32 ,   41.67 ,   42.10 ,       2978 ,     19
10/11/16 ,   42.23 ,   42.14 ,   42.34 ,   42.01 ,   42.34 ,        965 ,      8
11/11/16 ,   42.23 ,   42.13 ,   42.34 ,   42.00 ,   42.34 ,       3139 ,     26
14/11/16 ,   42.20 ,   42.06 ,   42.20 ,   41.78 ,   42.00 ,       2695 ,     14
16/11/16 ,   42.23 ,   42.19 ,   42.23 ,   42.02 ,   42.20 ,       4426 ,     18
17/11/16 ,   42.34 ,   42.22 ,   42.34 ,   41.85 ,   42.23 ,       1528 ,     10
18/11/16 ,   42.34 ,   42.22 ,   42.34 ,   42.06 ,   42.23 ,       1729 ,     16
21/11/16 ,   42.32 ,   41.90 ,   42.58 ,   41.74 ,   42.58 ,       2319 ,     11
22/11/16 ,   42.55 ,   42.33 ,   42.55 ,   41.88 ,   42.23 ,       2438 ,     14
23/11/16 ,   42.52 ,   42.52 ,   42.63 ,   42.50 ,   42.50 ,       1559 ,      5
24/11/16 ,   41.79 ,   42.09 ,   42.50 ,   41.79 ,   42.50 ,       2838 ,     12
25/11/16 ,   42.63 ,   42.51 ,   42.63 ,   42.47 ,   42.50 ,        839 ,     10
28/11/16 ,   42.25 ,   42.21 ,   42.63 ,   42.15 ,   42.63 ,       5957 ,     27
29/11/16 ,   42.47 ,   42.23 ,   42.47 ,   42.01 ,   42.16 ,      18315 ,     25
30/11/16 ,   42.47 ,   42.47 ,   42.47 ,   42.47 ,   42.47 ,        199 ,      2
01/12/16 ,   42.12 ,   42.31 ,   42.50 ,   42.02 ,   42.25 ,       1039 ,     12
02/12/16 ,   42.50 ,   42.40 ,   42.50 ,   42.01 ,   42.01 ,       3038 ,     11
05/12/16 ,   42.48 ,   42.47 ,   42.50 ,   42.03 ,   42.50 ,       6958 ,     15
06/12/16 ,   42.50 ,   42.50 ,   42.50 ,   42.48 ,   42.50 ,       2999 ,     13
07/12/16 ,   42.03 ,   42.06 ,   42.50 ,   42.01 ,   42.50 ,        838 ,      4
08/12/16 ,   42.50 ,   42.01 ,   42.50 ,   41.74 ,   42.12 ,      10476 ,     38
09/12/16 ,   42.25 ,   42.19 ,   42.38 ,   41.79 ,   41.79 ,       1598 ,     12
12/12/16 ,   42.50 ,   42.53 ,   42.70 ,   42.34 ,   42.34 ,       5840 ,     14
13/12/16 ,   42.50 ,   42.50 ,   42.50 ,   42.50 ,   42.50 ,        119 ,      1
14/12/16 ,   42.25 ,   42.25 ,   42.29 ,   42.12 ,   42.29 ,      12119 ,      3
15/12/16 ,   42.15 ,   42.25 ,   42.47 ,   42.15 ,   42.25 ,       2359 ,     14
16/12/16 ,   42.47 ,   42.26 ,   42.47 ,   42.12 ,   42.18 ,       5199 ,     17
19/12/16 ,   42.78 ,   42.51 ,   42.78 ,   42.17 ,   42.76 ,       1191 ,     12
20/12/16 ,   42.72 ,   42.74 ,   42.74 ,   42.72 ,   42.74 ,       1270 ,      4
21/12/16 ,   42.47 ,   42.34 ,   42.72 ,   41.51 ,   42.72 ,       1946 ,     20
22/12/16 ,   42.43 ,   42.45 ,   42.47 ,   42.32 ,   42.43 ,       1350 ,     10
23/12/16 ,   42.02 ,   42.23 ,   42.32 ,   42.02 ,   42.32 ,       3736 ,     16
26/12/16 ,   42.02 ,   42.21 ,   42.47 ,   42.02 ,   42.02 ,       3575 ,     15
27/12/16 ,   42.38 ,   42.14 ,   42.38 ,   41.75 ,   42.34 ,       4889 ,     19
28/12/16 ,   42.27 ,   42.57 ,   42.72 ,   42.27 ,   42.38 ,        953 ,      8
29/12/16 ,   44.05 ,   43.02 ,   44.05 ,   41.80 ,   42.27 ,       7511 ,    130
02/01/17 ,   44.05 ,   44.34 ,   44.53 ,   44.05 ,   44.53 ,        714 ,      6
03/01/17 ,   44.03 ,   44.05 ,   44.53 ,   44.03 ,   44.05 ,       1987 ,      9
04/01/17 ,   43.02 ,   43.14 ,   43.15 ,   43.02 ,   43.15 ,       3139 ,     16
05/01/17 ,   43.15 ,   43.13 ,   43.15 ,   42.79 ,   43.15 ,        794 ,      6
06/01/17 ,   42.82 ,   42.88 ,   43.42 ,   42.78 ,   43.42 ,       3694 ,     14
09/01/17 ,   43.41 ,   43.32 ,   43.41 ,   42.91 ,   42.91 ,       1589 ,     11
10/01/17 ,   43.39 ,   43.25 ,   43.39 ,   43.15 ,   43.15 ,        674 ,      5
11/01/17 ,   43.39 ,   43.32 ,   43.39 ,   43.15 ,   43.39 ,       1429 ,     11
12/01/17 ,   43.76 ,   43.44 ,   43.76 ,   43.39 ,   43.39 ,       1669 ,     16
13/01/17 ,   43.78 ,   43.78 ,   43.78 ,   43.76 ,   43.76 ,       1151 ,      9
16/01/17 ,   44.03 ,   43.98 ,   44.03 ,   43.44 ,   44.01 ,       6118 ,     20
17/01/17 ,   43.69 ,   43.89 ,   44.02 ,   43.53 ,   43.53 ,       1032 ,     10
18/01/17 ,   43.91 ,   43.92 ,   44.03 ,   43.81 ,   43.91 ,       1270 ,     11
19/01/17 ,   44.04 ,   44.04 ,   44.04 ,   44.04 ,   44.04 ,        512 ,      4
20/01/17 ,   43.69 ,   43.96 ,   44.04 ,   43.69 ,   44.04 ,        789 ,      4
23/01/17 ,   44.81 ,   43.94 ,   45.07 ,   43.57 ,   43.57 ,        986 ,      9
24/01/17 ,   44.78 ,   44.22 ,   44.93 ,   43.79 ,   44.91 ,       1540 ,     13
26/01/17 ,   43.98 ,   44.13 ,   44.78 ,   43.92 ,   43.92 ,       1026 ,     12
27/01/17 ,   43.78 ,   43.68 ,   44.67 ,   43.53 ,   44.67 ,       3000 ,     15
30/01/17 ,   45.17 ,   44.91 ,   45.17 ,   44.04 ,   44.26 ,       2961 ,     23
31/01/17 ,   44.07 ,   44.95 ,   47.22 ,   44.07 ,   47.22 ,        552 ,      8
01/02/17 ,   44.53 ,   44.54 ,   45.26 ,   44.41 ,   44.41 ,       3319 ,     19
02/02/17 ,   44.53 ,   44.98 ,   45.41 ,   44.30 ,   44.53 ,       3832 ,     10
06/02/17 ,   44.81 ,   44.82 ,   45.07 ,   44.53 ,   45.07 ,       1974 ,     16
07/02/17 ,   45.57 ,   45.14 ,   45.57 ,   44.70 ,   44.70 ,       1183 ,     10
08/02/17 ,   46.10 ,   45.57 ,   46.10 ,   45.57 ,   45.57 ,       6596 ,     24
09/02/17 ,   46.21 ,   46.16 ,   46.23 ,   45.94 ,   46.10 ,        788 ,     11
10/02/17 ,   45.57 ,   45.65 ,   46.21 ,   45.57 ,   46.21 ,       2725 ,     20
13/02/17 ,   46.67 ,   46.51 ,   47.93 ,   45.57 ,   45.57 ,       1145 ,     14
14/02/17 ,   46.62 ,   46.62 ,   46.67 ,   46.57 ,   46.67 ,        354 ,      5
15/02/17 ,   46.62 ,   46.60 ,   46.62 ,   46.57 ,   46.62 ,        315 ,      4
16/02/17 ,   46.32 ,   46.57 ,   46.62 ,   46.32 ,   46.62 ,       1184 ,      9
17/02/17 ,   46.10 ,   45.77 ,   46.80 ,   45.57 ,   46.57 ,       1382 ,     12
20/02/17 ,   46.14 ,   46.43 ,   47.61 ,   46.14 ,   47.61 ,        667 ,      9
21/02/17 ,   45.57 ,   45.16 ,   46.14 ,   44.07 ,   45.57 ,       7971 ,     45
22/02/17 ,   47.50 ,   46.09 ,   47.50 ,   45.81 ,   45.81 ,       1921 ,      9
23/02/17 ,   45.81 ,   46.22 ,   47.11 ,   45.81 ,   47.11 ,       3060 ,     19
24/02/17 ,   47.11 ,   46.14 ,   47.11 ,   45.34 ,   45.84 ,       7648 ,     27
01/03/17 ,   46.23 ,   46.36 ,   46.46 ,   46.14 ,   46.46 ,       1649 ,      5
02/03/17 ,   46.83 ,   46.59 ,   48.21 ,   46.23 ,   46.46 ,      12253 ,     39
03/03/17 ,   49.90 ,   49.21 ,   50.91 ,   46.96 ,   46.96 ,       6759 ,     31
06/03/17 ,   47.61 ,   49.15 ,   49.88 ,   47.61 ,   49.88 ,        234 ,      4
07/03/17 ,   50.43 ,   50.46 ,   50.53 ,   50.43 ,   50.53 ,        588 ,     10
08/03/17 ,   47.61 ,   50.33 ,   50.53 ,   47.61 ,   50.53 ,        745 ,      9
09/03/17 ,   50.41 ,   50.33 ,   50.43 ,   49.65 ,   50.43 ,        431 ,      7
10/03/17 ,   50.36 ,   50.36 ,   50.40 ,   50.34 ,   50.40 ,       1531 ,     12
13/03/17 ,   48.41 ,   48.96 ,   50.34 ,   48.31 ,   50.34 ,        588 ,      9
14/03/17 ,   48.64 ,   50.23 ,   50.34 ,   48.64 ,   50.34 ,       5770 ,     13
15/03/17 ,   48.64 ,   48.80 ,   49.65 ,   48.41 ,   48.78 ,       1490 ,     15
16/03/17 ,   50.43 ,   50.04 ,   50.43 ,   49.65 ,   49.65 ,       2001 ,      7
17/03/17 ,   50.91 ,   50.23 ,   50.91 ,   49.88 ,   50.60 ,       1491 ,     10
20/03/17 ,   51.13 ,   50.32 ,   51.33 ,   48.79 ,   48.79 ,       2733 ,     21
21/03/17 ,   51.99 ,   51.54 ,   51.99 ,   51.19 ,   51.99 ,        350 ,      4
22/03/17 ,   51.19 ,   51.14 ,   51.19 ,   50.94 ,   50.94 ,        624 ,      5
23/03/17 ,   51.19 ,   51.12 ,   51.19 ,   50.66 ,   51.19 ,       1328 ,      7
24/03/17 ,   51.33 ,   51.92 ,   55.02 ,   51.33 ,   51.70 ,        272 ,      5
27/03/17 ,   51.33 ,   51.33 ,   51.33 ,   51.33 ,   51.33 ,        116 ,      2
28/03/17 ,   51.47 ,   51.16 ,   52.21 ,   49.02 ,   51.33 ,       1054 ,     15
29/03/17 ,   51.47 ,   51.47 ,   51.47 ,   51.47 ,   51.47 ,        898 ,      3
30/03/17 ,   50.31 ,   51.27 ,   52.21 ,   50.31 ,   52.21 ,         77 ,      2
31/03/17 ,   51.69 ,   50.23 ,   51.69 ,   48.92 ,   48.92 ,       1014 ,     16
03/04/17 ,   51.56 ,   51.07 ,   51.69 ,   50.07 ,   51.66 ,       3163 ,     16
04/04/17 ,   51.19 ,   51.19 ,   51.19 ,   51.19 ,   51.19 ,         77 ,      1
05/04/17 ,   49.66 ,   50.10 ,   51.19 ,   49.24 ,   51.19 ,       1834 ,     14
06/04/17 ,   49.66 ,   49.24 ,   49.81 ,   49.17 ,   49.28 ,       3869 ,     21
07/04/17 ,   48.92 ,   49.21 ,   49.66 ,   48.68 ,   49.39 ,       3556 ,     15
10/04/17 ,   49.15 ,   48.93 ,   49.24 ,   48.74 ,   48.74 ,       1171 ,     12
11/04/17 ,   48.75 ,   48.88 ,   48.92 ,   48.75 ,   48.92 ,        233 ,      3
12/04/17 ,   49.56 ,   49.15 ,   49.91 ,   49.03 ,   49.12 ,       3593 ,     16
13/04/17 ,   49.56 ,   49.38 ,   49.56 ,   48.92 ,   49.56 ,       1406 ,     14
17/04/17 ,   49.91 ,   49.54 ,   50.06 ,   48.92 ,   48.92 ,        741 ,     13
18/04/17 ,   51.43 ,   50.31 ,   51.43 ,   49.95 ,   49.95 ,       1397 ,     13
19/04/17 ,   51.38 ,   51.17 ,   51.46 ,   50.72 ,   51.23 ,        465 ,      5
20/04/17 ,   51.23 ,   50.68 ,   51.48 ,   50.23 ,   51.46 ,       1592 ,      9
24/04/17 ,   49.70 ,   49.01 ,   50.98 ,   48.71 ,   50.98 ,       6756 ,     44
25/04/17 ,   49.70 ,   49.19 ,   49.70 ,   48.93 ,   49.70 ,       1359 ,     10
26/04/17 ,   49.44 ,   49.39 ,   49.44 ,   48.97 ,   48.97 ,        621 ,      8
27/04/17 ,   49.44 ,   49.22 ,   49.44 ,   49.17 ,   49.44 ,       1048 ,      9
28/04/17 ,   49.67 ,   49.47 ,   49.70 ,   48.95 ,   49.44 ,       1125 ,      6
02/05/17 ,   48.97 ,   49.65 ,   49.84 ,   48.97 ,   49.70 ,       3066 ,     16
03/05/17 ,   48.95 ,   48.86 ,   49.01 ,   48.42 ,   49.00 ,       2871 ,     28
04/05/17 ,   49.09 ,   48.97 ,   49.14 ,   48.69 ,   48.93 ,       1475 ,     11
05/05/17 ,   49.06 ,   49.06 ,   49.09 ,   49.03 ,   49.09 ,        465 ,      7
08/05/17 ,   47.60 ,   47.33 ,   49.17 ,   44.82 ,   49.15 ,      11137 ,     58
09/05/17 ,   46.84 ,   46.99 ,   47.63 ,   46.34 ,   47.63 ,      11885 ,     37
10/05/17 ,   48.59 ,   48.26 ,   48.59 ,   48.15 ,   48.16 ,        426 ,      7
11/05/17 ,   48.93 ,   48.72 ,   48.93 ,   48.59 ,   48.59 ,        115 ,      2
12/05/17 ,   49.82 ,   49.06 ,   49.82 ,   48.93 ,   48.93 ,        271 ,      5
15/05/17 ,   49.78 ,   49.82 ,   49.84 ,   49.70 ,   49.78 ,       3104 ,     16
16/05/17 ,   49.82 ,   49.77 ,   49.82 ,   49.70 ,   49.78 ,       1086 ,      9
18/05/17 ,   46.47 ,   47.77 ,   49.06 ,   46.36 ,   48.93 ,       9864 ,     64
19/05/17 ,   47.43 ,   47.80 ,   47.90 ,   46.75 ,   47.90 ,       1504 ,     19
22/05/17 ,   47.90 ,   48.00 ,   49.86 ,   46.66 ,   49.86 ,       2316 ,     21
23/05/17 ,   47.89 ,   47.80 ,   47.89 ,   47.43 ,   47.43 ,        192 ,      4
24/05/17 ,   49.17 ,   48.78 ,   49.17 ,   47.89 ,   47.89 ,        693 ,      8
25/05/17 ,   48.17 ,   47.45 ,   50.50 ,   46.80 ,   50.50 ,       2391 ,     17
26/05/17 ,   47.43 ,   47.40 ,   47.43 ,   47.18 ,   47.43 ,       1349 ,      8
29/05/17 ,   48.45 ,   48.06 ,   48.57 ,   47.43 ,   47.90 ,        347 ,      5
30/05/17 ,   47.87 ,   48.42 ,   48.45 ,   47.43 ,   47.43 ,      10687 ,     20
31/05/17 ,   48.58 ,   47.93 ,   48.58 ,   47.00 ,   47.00 ,        192 ,      2
01/06/17 ,   49.49 ,   49.49 ,   49.49 ,   49.49 ,   49.49 ,        230 ,      2
02/06/17 ,   49.49 ,   49.49 ,   49.49 ,   49.49 ,   49.49 ,       2237 ,      2
05/06/17 ,   48.96 ,   48.42 ,   49.08 ,   48.04 ,   48.62 ,      44398 ,     26
06/06/17 ,   50.50 ,   50.29 ,   50.50 ,   50.03 ,   50.50 ,        964 ,     12
07/06/17 ,   50.50 ,   50.50 ,   50.50 ,   50.50 ,   50.50 ,        385 ,      1
08/06/17 ,   49.20 ,   49.17 ,   49.49 ,   48.74 ,   48.74 ,        810 ,      9
09/06/17 ,   49.20 ,   49.22 ,   50.48 ,   49.20 ,   50.48 ,       1621 ,      8
12/06/17 ,   49.22 ,   50.06 ,   51.77 ,   49.20 ,   49.79 ,       2082 ,     20
13/06/17 ,   49.22 ,   49.24 ,   49.24 ,   49.22 ,   49.24 ,        347 ,      8
14/06/17 ,   49.20 ,   48.59 ,   49.20 ,   48.26 ,   49.20 ,       1620 ,     14
16/06/17 ,   51.77 ,   51.68 ,   51.77 ,   50.82 ,   50.82 ,        848 ,      3
19/06/17 ,   50.84 ,   50.84 ,   50.84 ,   50.84 ,   50.84 ,         37 ,      1
20/06/17 ,   50.84 ,   50.84 ,   50.84 ,   50.84 ,   50.84 ,         37 ,      1
21/06/17 ,   51.57 ,   51.52 ,   51.57 ,   51.47 ,   51.47 ,        383 ,      6
22/06/17 ,   51.11 ,   51.07 ,   51.11 ,   51.07 ,   51.07 ,        613 ,      2
23/06/17 ,   49.48 ,   49.56 ,   50.84 ,   49.48 ,   50.84 ,       9900 ,     25
26/06/17 ,   48.81 ,   48.83 ,   49.51 ,   48.81 ,   48.91 ,       4680 ,     18
27/06/17 ,   49.21 ,   49.29 ,   49.46 ,   49.21 ,   49.46 ,        114 ,      3
28/06/17 ,   48.75 ,   48.68 ,   48.75 ,   48.60 ,   48.60 ,        306 ,      4
29/06/17 ,   50.96 ,   49.89 ,   50.96 ,   49.34 ,   49.37 ,        920 ,     11
30/06/17 ,   50.96 ,   50.96 ,   50.96 ,   50.96 ,   50.96 ,        766 ,      5
03/07/17 ,   51.60 ,   51.11 ,   51.60 ,   50.53 ,   50.53 ,       4260 ,     18
04/07/17 ,   51.07 ,   51.45 ,   51.60 ,   51.07 ,   51.60 ,       2455 ,     14
05/07/17 ,   51.07 ,   50.86 ,   51.07 ,   50.84 ,   51.07 ,       6672 ,     12
06/07/17 ,   50.84 ,   50.89 ,   51.32 ,   50.84 ,   50.89 ,       1303 ,      7
07/07/17 ,   50.84 ,   50.81 ,   50.84 ,   50.66 ,   50.66 ,       1265 ,      6
10/07/17 ,   50.84 ,   50.83 ,   50.84 ,   50.82 ,   50.82 ,       1802 ,     11
11/07/17 ,   50.28 ,   50.58 ,   50.82 ,   49.51 ,   50.43 ,       5183 ,     18
12/07/17 ,   50.82 ,   50.15 ,   50.82 ,   49.78 ,   50.28 ,       3260 ,     14
13/07/17 ,   52.10 ,   51.34 ,   52.13 ,   50.82 ,   50.84 ,        459 ,      5
14/07/17 ,   52.13 ,   51.58 ,   52.13 ,   50.53 ,   51.84 ,       3530 ,     17
17/07/17 ,   53.94 ,   53.37 ,   54.47 ,   52.37 ,   52.37 ,       3377 ,      9
18/07/17 ,   52.63 ,   52.39 ,   53.38 ,   52.37 ,   52.37 ,       4106 ,     11
19/07/17 ,   54.74 ,   53.90 ,   54.74 ,   53.22 ,   53.22 ,       1526 ,      9
20/07/17 ,   53.99 ,   54.49 ,   55.01 ,   53.70 ,   54.52 ,       2364 ,      9
21/07/17 ,   55.61 ,   55.67 ,   57.66 ,   53.99 ,   53.99 ,       3163 ,      9
24/07/17 ,   56.18 ,   55.28 ,   56.18 ,   55.16 ,   55.18 ,       1563 ,     12
25/07/17 ,   55.16 ,   55.17 ,   55.18 ,   55.16 ,   55.18 ,        228 ,      5
26/07/17 ,   55.16 ,   55.40 ,   56.18 ,   55.16 ,   56.14 ,        990 ,      7
27/07/17 ,   55.16 ,   55.22 ,   56.14 ,   55.16 ,   56.14 ,       4464 ,     15
28/07/17 ,   53.02 ,   53.41 ,   54.52 ,   53.02 ,   54.52 ,       4999 ,     15
31/07/17 ,   53.66 ,   54.54 ,   56.01 ,   53.02 ,   53.02 ,       1602 ,     12
01/08/17 ,   57.37 ,   57.34 ,   57.39 ,   57.07 ,   57.37 ,       1525 ,     12
02/08/17 ,   56.98 ,   57.12 ,   57.51 ,   56.98 ,   57.51 ,        190 ,      4
03/08/17 ,   56.98 ,   57.35 ,   57.51 ,   56.98 ,   57.39 ,       1907 ,     10
07/08/17 ,   57.51 ,   56.88 ,   57.51 ,   56.32 ,   56.32 ,        571 ,      8
08/08/17 ,   56.91 ,   57.40 ,   57.51 ,   56.91 ,   57.51 ,       1221 ,     10
09/08/17 ,   55.61 ,   55.61 ,   55.61 ,   55.61 ,   55.61 ,        495 ,      3
10/08/17 ,   54.52 ,   53.20 ,   55.01 ,   52.43 ,   52.43 ,       2250 ,     20
11/08/17 ,   55.61 ,   55.61 ,   55.61 ,   55.61 ,   55.61 ,        723 ,      4
14/08/17 ,   56.03 ,   55.74 ,   56.18 ,   55.61 ,   55.61 ,        724 ,      7
15/08/17 ,   56.03 ,   55.94 ,   56.03 ,   55.61 ,   55.61 ,        190 ,      3
16/08/17 ,   57.37 ,   57.10 ,   57.37 ,   56.03 ,   57.33 ,        533 ,      8
17/08/17 ,   56.98 ,   57.28 ,   57.37 ,   56.98 ,   57.37 ,        915 ,      8
18/08/17 ,   56.64 ,   56.80 ,   56.98 ,   56.64 ,   56.98 ,       1142 ,      6
21/08/17 ,   56.63 ,   56.56 ,   56.66 ,   56.35 ,   56.66 ,        682 ,      8
22/08/17 ,   56.06 ,   56.06 ,   56.06 ,   56.06 ,   56.06 ,         37 ,      1
23/08/17 ,   55.32 ,   55.54 ,   55.83 ,   55.32 ,   55.62 ,       1289 ,     15
24/08/17 ,   55.72 ,   55.56 ,   55.83 ,   55.32 ,   55.72 ,       2465 ,      8
25/08/17 ,   54.77 ,   54.68 ,   55.72 ,   54.27 ,   55.72 ,       2088 ,     18
28/08/17 ,   56.66 ,   56.45 ,   56.66 ,   54.77 ,   54.77 ,        948 ,     11
29/08/17 ,   53.23 ,   53.27 ,   56.06 ,   52.66 ,   56.06 ,       7896 ,     54
30/08/17 ,   54.77 ,   54.94 ,   55.32 ,   54.77 ,   55.32 ,        113 ,      3
31/08/17 ,   56.06 ,   55.22 ,   56.06 ,   54.77 ,   54.77 ,       1784 ,     11
01/09/17 ,   54.77 ,   55.27 ,   56.06 ,   54.77 ,   55.32 ,        151 ,      4
04/09/17 ,   56.42 ,   56.26 ,   56.55 ,   54.77 ,   56.55 ,        303 ,      7
05/09/17 ,   56.35 ,   56.10 ,   56.49 ,   55.32 ,   55.83 ,       3076 ,     18
06/09/17 ,   56.35 ,   55.90 ,   56.35 ,   54.89 ,   55.32 ,       4480 ,     28
08/09/17 ,   56.35 ,   56.35 ,   56.35 ,   56.35 ,   56.35 ,         75 ,      1
11/09/17 ,   56.75 ,   56.56 ,   56.75 ,   56.35 ,   56.66 ,       1859 ,     12
12/09/17 ,   57.00 ,   56.96 ,   57.69 ,   56.37 ,   57.37 ,       2087 ,     12
13/09/17 ,   57.00 ,   57.10 ,   57.12 ,   57.00 ,   57.12 ,        189 ,      3
14/09/17 ,   55.32 ,   56.33 ,   57.00 ,   54.77 ,   56.66 ,       8241 ,     23
15/09/17 ,   56.35 ,   56.62 ,   56.66 ,   56.35 ,   56.63 ,       2807 ,     13
18/09/17 ,   56.66 ,   56.64 ,   56.66 ,   56.35 ,   56.66 ,       3831 ,     14
20/09/17 ,   56.95 ,   57.28 ,   58.01 ,   56.95 ,   58.01 ,        528 ,      4
21/09/17 ,   57.71 ,   56.97 ,   58.01 ,   56.68 ,   56.95 ,       1850 ,     13
22/09/17 ,   60.90 ,   60.44 ,   60.90 ,   58.13 ,   58.13 ,       3928 ,     15
25/09/17 ,   60.36 ,   60.58 ,   60.61 ,   60.36 ,   60.61 ,        415 ,      3
26/09/17 ,   57.71 ,   57.77 ,   60.36 ,   57.57 ,   60.36 ,       3927 ,     27
27/09/17 ,   57.57 ,   58.02 ,   58.22 ,   57.57 ,   57.74 ,       2755 ,     11
28/09/17 ,   59.03 ,   58.21 ,   59.03 ,   56.75 ,   57.89 ,       2342 ,     12
29/09/17 ,   58.01 ,   57.96 ,   58.01 ,   56.95 ,   56.95 ,        943 ,      6
02/10/17 ,   58.21 ,   57.32 ,   58.47 ,   56.82 ,   56.82 ,        490 ,      9
03/10/17 ,   57.43 ,   57.72 ,   58.22 ,   57.43 ,   58.17 ,       4418 ,     20
04/10/17 ,   60.76 ,   58.46 ,   60.76 ,   56.85 ,   58.22 ,       1738 ,     34
05/10/17 ,   60.76 ,   60.68 ,   60.90 ,   59.63 ,   60.76 ,        641 ,     16
06/10/17 ,   60.61 ,   60.75 ,   60.90 ,   60.61 ,   60.76 ,       1434 ,     17
09/10/17 ,   60.61 ,   60.56 ,   60.90 ,   59.84 ,   60.90 ,        755 ,     12
10/10/17 ,   60.47 ,   60.74 ,   60.90 ,   60.47 ,   60.90 ,        943 ,      8
11/10/17 ,   59.56 ,   59.99 ,   60.45 ,   59.56 ,   60.45 ,       1925 ,     17
13/10/17 ,   58.22 ,   58.94 ,   59.42 ,   58.22 ,   59.42 ,       2190 ,     17
16/10/17 ,   57.18 ,   57.57 ,   58.26 ,   57.16 ,   58.26 ,       5060 ,     37
17/10/17 ,   56.95 ,   57.14 ,   57.43 ,   56.91 ,   57.43 ,       4609 ,     26
18/10/17 ,   55.65 ,   54.81 ,   56.95 ,   54.29 ,   56.95 ,      30466 ,    136
19/10/17 ,   58.06 ,   56.21 ,   58.06 ,   55.78 ,   55.89 ,       1390 ,     22
20/10/17 ,   58.29 ,   57.55 ,   58.41 ,   56.15 ,   56.40 ,       2065 ,     24
23/10/17 ,   60.03 ,   58.02 ,   60.92 ,   57.80 ,   59.91 ,      17231 ,     50
24/10/17 ,   59.36 ,   59.99 ,   60.07 ,   59.36 ,   60.03 ,        788 ,     10
25/10/17 ,   59.52 ,   59.50 ,   59.91 ,   59.36 ,   59.36 ,        976 ,     11
26/10/17 ,   59.91 ,   59.77 ,   60.35 ,   59.36 ,   59.52 ,       1539 ,     13
27/10/17 ,   59.91 ,   59.67 ,   60.41 ,   58.54 ,   60.35 ,       7475 ,     34
30/10/17 ,   60.63 ,   60.63 ,   60.63 ,   60.63 ,   60.63 ,        149 ,      1
31/10/17 ,   59.65 ,   59.61 ,   59.65 ,   59.50 ,   59.50 ,       1089 ,      6
01/11/17 ,   59.29 ,   59.35 ,   59.36 ,   59.29 ,   59.36 ,        149 ,      3
03/11/17 ,   59.36 ,   59.36 ,   59.36 ,   59.36 ,   59.36 ,         37 ,      1
06/11/17 ,   59.10 ,   59.16 ,   59.36 ,   59.10 ,   59.36 ,        450 ,      6
07/11/17 ,   58.54 ,   58.64 ,   59.33 ,   58.54 ,   59.33 ,        337 ,      3
08/11/17 ,   59.31 ,   58.46 ,   59.33 ,   57.20 ,   57.23 ,       6163 ,     15
09/11/17 ,   59.36 ,   59.18 ,   59.36 ,   59.10 ,   59.10 ,       2666 ,      8
10/11/17 ,   59.63 ,   59.86 ,   59.91 ,   59.63 ,   59.91 ,        224 ,      4
13/11/17 ,   59.33 ,   58.92 ,   59.63 ,   58.50 ,   59.63 ,       2065 ,     15
14/11/17 ,   59.10 ,   59.90 ,   60.41 ,   58.58 ,   60.41 ,        713 ,      9
16/11/17 ,   60.19 ,   60.19 ,   60.19 ,   60.19 ,   60.19 ,         74 ,      2
17/11/17 ,   59.67 ,   60.01 ,   60.44 ,   59.67 ,   59.94 ,       1233 ,      8
21/11/17 ,   60.46 ,   59.97 ,   60.46 ,   59.70 ,   59.70 ,        447 ,      8
22/11/17 ,   60.47 ,   60.48 ,   61.01 ,   60.46 ,   60.46 ,       7102 ,      9
23/11/17 ,   61.01 ,   60.98 ,   61.01 ,   60.19 ,   60.19 ,       1494 ,      7
24/11/17 ,   59.94 ,   60.24 ,   61.01 ,   59.67 ,   61.01 ,      17716 ,     26
27/11/17 ,   60.19 ,   59.99 ,   60.19 ,   58.89 ,   59.94 ,       9118 ,     18
28/11/17 ,   60.19 ,   59.59 ,   60.19 ,   58.89 ,   58.89 ,       4970 ,     14
29/11/17 ,   60.19 ,   60.01 ,   60.19 ,   59.94 ,   60.19 ,       1345 ,      7
30/11/17 ,   60.18 ,   60.19 ,   60.19 ,   60.18 ,   60.19 ,        149 ,      2
01/12/17 ,   59.67 ,   57.31 ,   59.67 ,   56.45 ,   56.45 ,       1756 ,     20
04/12/17 ,   58.45 ,   58.80 ,   59.70 ,   58.33 ,   59.70 ,        373 ,      5
05/12/17 ,   58.08 ,   59.18 ,   59.67 ,   58.08 ,   59.39 ,       2652 ,     18
06/12/17 ,   61.23 ,   61.05 ,   61.29 ,   57.83 ,   57.83 ,      19091 ,     17
07/12/17 ,   60.75 ,   61.14 ,   61.21 ,   60.75 ,   61.20 ,        634 ,      8
08/12/17 ,   60.18 ,   60.24 ,   61.52 ,   58.89 ,   61.01 ,       1719 ,     12
11/12/17 ,   58.89 ,   59.23 ,   60.19 ,   58.89 ,   60.19 ,       1531 ,     17
12/12/17 ,   57.83 ,   58.46 ,   59.28 ,   57.83 ,   58.89 ,       2802 ,     16
13/12/17 ,   58.74 ,   57.51 ,   58.74 ,   56.30 ,   57.56 ,        522 ,      9
14/12/17 ,   58.89 ,   58.90 ,   59.39 ,   58.89 ,   58.89 ,       1793 ,     12
15/12/17 ,   59.59 ,   58.90 ,   59.59 ,   58.08 ,   58.08 ,       1083 ,     12
18/12/17 ,   59.13 ,   59.15 ,   59.16 ,   58.37 ,   59.16 ,       2342 ,     15
19/12/17 ,   59.16 ,   59.16 ,   59.16 ,   59.16 ,   59.16 ,        631 ,      9
20/12/17 ,   58.35 ,   59.04 ,   59.16 ,   58.35 ,   59.16 ,       1710 ,     16
21/12/17 ,   57.54 ,   56.99 ,   58.41 ,   56.49 ,   58.41 ,       3124 ,     28
22/12/17 ,   57.86 ,   58.76 ,   59.16 ,   57.86 ,   59.11 ,        594 ,      8
26/12/17 ,   59.06 ,   59.16 ,   59.16 ,   59.06 ,   59.16 ,        408 ,      5
27/12/17 ,   59.24 ,   59.17 ,   59.24 ,   59.16 ,   59.16 ,        371 ,      3
28/12/17 ,   60.78 ,   60.24 ,   60.78 ,   59.99 ,   59.99 ,       2305 ,     12
02/01/18 ,   61.82 ,   61.75 ,   61.82 ,   61.58 ,   61.58 ,       1078 ,      9
03/01/18 ,   62.14 ,   62.21 ,   63.16 ,   61.68 ,   61.82 ,       9552 ,     26
04/01/18 ,   62.26 ,   62.52 ,   62.68 ,   62.14 ,   62.14 ,       3048 ,     11
05/01/18 ,   62.26 ,   62.28 ,   62.41 ,   62.26 ,   62.26 ,        780 ,      6
08/01/18 ,   62.86 ,   62.65 ,   62.89 ,   61.09 ,   62.68 ,       1560 ,     12
09/01/18 ,   61.31 ,   61.62 ,   62.86 ,   61.31 ,   62.86 ,        483 ,      6
10/01/18 ,   61.31 ,   61.49 ,   61.82 ,   61.31 ,   61.82 ,        222 ,      5
11/01/18 ,   62.76 ,   61.88 ,   62.76 ,   61.82 ,   61.82 ,       1078 ,      6
12/01/18 ,   62.76 ,   62.26 ,   62.76 ,   61.82 ,   62.41 ,       1114 ,     11
15/01/18 ,   61.60 ,   62.51 ,   62.76 ,   61.60 ,   62.52 ,       2974 ,     14
16/01/18 ,   62.68 ,   61.88 ,   62.68 ,   61.60 ,   61.75 ,        446 ,      7
17/01/18 ,   61.44 ,   61.54 ,   61.62 ,   61.44 ,   61.62 ,        334 ,      7
18/01/18 ,   61.65 ,   61.75 ,   62.00 ,   61.65 ,   62.00 ,        221 ,      4
19/01/18 ,   62.16 ,   61.61 ,   62.16 ,   61.56 ,   62.13 ,       2295 ,     10
22/01/18 ,   61.31 ,   61.71 ,   63.01 ,   60.53 ,   62.79 ,       3815 ,     25
23/01/18 ,   60.53 ,   61.39 ,   62.16 ,   60.53 ,   62.16 ,       1591 ,     15
24/01/18 ,   60.64 ,   60.62 ,   62.76 ,   59.56 ,   60.82 ,       4109 ,     40
26/01/18 ,   61.31 ,   61.01 ,   61.31 ,   59.99 ,   59.99 ,       1257 ,      8
29/01/18 ,   59.79 ,   60.17 ,   62.00 ,   59.56 ,   62.00 ,       4293 ,     31
30/01/18 ,   59.42 ,   59.89 ,   62.00 ,   59.42 ,   60.22 ,       2146 ,     17
31/01/18 ,   60.49 ,   60.57 ,   60.79 ,   60.49 ,   60.79 ,        443 ,      4
01/02/18 ,   59.99 ,   59.81 ,   59.99 ,   59.45 ,   59.45 ,        110 ,      3
02/02/18 ,   60.22 ,   60.15 ,   60.22 ,   59.99 ,   59.99 ,       1146 ,      8
05/02/18 ,   59.42 ,   59.54 ,   59.70 ,   59.42 ,   59.70 ,        776 ,     11
06/02/18 ,   58.64 ,   59.16 ,   59.56 ,   58.64 ,   58.92 ,       1850 ,     18
07/02/18 ,   59.42 ,   59.49 ,   59.50 ,   59.42 ,   59.50 ,       1998 ,     15
08/02/18 ,   59.50 ,   59.49 ,   59.50 ,   59.42 ,   59.50 ,       5515 ,     13
09/02/18 ,   58.64 ,   59.46 ,   59.50 ,   58.64 ,   59.49 ,       6664 ,     24
14/02/18 ,   58.94 ,   60.24 ,   60.79 ,   58.93 ,   60.22 ,        295 ,      6
15/02/18 ,   59.42 ,   59.42 ,   59.42 ,   59.42 ,   59.42 ,        332 ,      4
16/02/18 ,   60.72 ,   60.34 ,   60.72 ,   59.99 ,   59.99 ,         73 ,      2
19/02/18 ,   59.99 ,   60.38 ,   61.33 ,   59.72 ,   61.00 ,       2136 ,     24
20/02/18 ,   59.99 ,   59.99 ,   59.99 ,   59.99 ,   59.99 ,        552 ,      5
21/02/18 ,   61.06 ,   60.20 ,   61.06 ,   59.99 ,   59.99 ,        515 ,      6
22/02/18 ,   59.61 ,   59.36 ,   61.03 ,   58.90 ,   61.03 ,       2210 ,     18
23/02/18 ,   59.44 ,   59.54 ,   59.61 ,   59.44 ,   59.61 ,        478 ,      8
26/02/18 ,   59.75 ,   60.22 ,   61.06 ,   59.44 ,   59.44 ,       4127 ,     27
27/02/18 ,   59.49 ,   60.52 ,   60.82 ,   59.44 ,   60.82 ,       1694 ,     16
28/02/18 ,   60.78 ,   59.63 ,   60.78 ,   59.49 ,   59.49 ,       4014 ,     19
01/03/18 ,   61.22 ,   60.79 ,   61.22 ,   60.72 ,   60.74 ,       2320 ,     20
02/03/18 ,   61.22 ,   61.14 ,   61.22 ,   61.05 ,   61.22 ,       1141 ,     13
05/03/18 ,   61.80 ,   61.11 ,   62.04 ,   59.99 ,   61.22 ,       3571 ,     22
06/03/18 ,   58.94 ,   59.58 ,   60.13 ,   58.94 ,   60.13 ,       7552 ,     55
07/03/18 ,   59.72 ,   61.19 ,   62.44 ,   59.18 ,   62.44 ,       6041 ,     50
08/03/18 ,   58.46 ,   58.19 ,   59.79 ,   57.76 ,   59.79 ,       4974 ,     55
09/03/18 ,   58.95 ,   59.04 ,   59.41 ,   58.90 ,   59.18 ,       1215 ,     18
12/03/18 ,   59.03 ,   58.92 ,   59.03 ,   58.79 ,   58.94 ,       3388 ,     18
13/03/18 ,   59.72 ,   59.16 ,   59.72 ,   59.03 ,   59.03 ,       1104 ,      5
14/03/18 ,   60.24 ,   59.84 ,   60.24 ,   59.09 ,   59.72 ,       2320 ,     15
15/03/18 ,   59.99 ,   59.98 ,   60.24 ,   59.72 ,   59.72 ,       1141 ,     10
16/03/18 ,   59.99 ,   60.01 ,   60.24 ,   59.99 ,   59.99 ,        367 ,      7
19/03/18 ,   62.21 ,   61.39 ,   64.32 ,   60.54 ,   60.54 ,       3190 ,     23
20/03/18 ,   60.36 ,   61.81 ,   62.43 ,   60.33 ,   62.21 ,       1466 ,     14
21/03/18 ,   59.73 ,   60.62 ,   61.12 ,   59.73 ,   60.59 ,       3887 ,     26
22/03/18 ,   60.00 ,   59.92 ,   60.00 ,   59.73 ,   59.77 ,       2052 ,     18
23/03/18 ,   61.34 ,   60.11 ,   61.34 ,   59.51 ,   60.00 ,       9348 ,     44
26/03/18 ,   60.54 ,   60.81 ,   60.83 ,   60.54 ,   60.83 ,        842 ,      4
27/03/18 ,   60.83 ,   60.83 ,   60.83 ,   60.83 ,   60.83 ,        256 ,      4
28/03/18 ,   60.54 ,   60.92 ,   61.34 ,   60.54 ,   61.12 ,       3995 ,      7
29/03/18 ,   61.12 ,   60.14 ,   61.12 ,   59.87 ,   60.06 ,       1209 ,      9
02/04/18 ,   62.07 ,   60.84 ,   62.07 ,   59.59 ,   61.12 ,       4144 ,     25
03/04/18 ,   62.04 ,   61.97 ,   62.33 ,   61.84 ,   61.84 ,       1209 ,     10
04/04/18 ,   62.33 ,   62.14 ,   62.33 ,   62.04 ,   62.04 ,        842 ,      9
05/04/18 ,   60.54 ,   61.61 ,   62.33 ,   60.54 ,   62.33 ,        183 ,      4
06/04/18 ,   62.33 ,   62.26 ,   62.33 ,   61.34 ,   62.30 ,       5094 ,     21
09/04/18 ,   60.07 ,   60.19 ,   62.26 ,   60.07 ,   60.70 ,       3813 ,     17
10/04/18 ,   61.85 ,   61.68 ,   61.88 ,   60.54 ,   60.80 ,       1907 ,     15
11/04/18 ,   61.25 ,   61.25 ,   61.25 ,   61.25 ,   61.25 ,         36 ,      1
12/04/18 ,   62.04 ,   61.90 ,   62.04 ,   61.88 ,   61.88 ,        256 ,      6
13/04/18 ,   61.25 ,   61.15 ,   61.25 ,   60.96 ,   60.96 ,        732 ,      7
16/04/18 ,   60.39 ,   60.88 ,   62.04 ,   60.39 ,   62.04 ,        549 ,     12
17/04/18 ,   60.39 ,   59.98 ,   60.47 ,   59.59 ,   60.39 ,       2088 ,     19
19/04/18 ,   61.04 ,   61.04 ,   61.04 ,   61.04 ,   61.04 ,        911 ,      3
20/04/18 ,   59.49 ,   60.07 ,   60.27 ,   59.49 ,   60.27 ,        875 ,      5
23/04/18 ,   60.27 ,   60.27 ,   60.27 ,   60.25 ,   60.27 ,        656 ,      5
24/04/18 ,   59.42 ,   59.56 ,   59.63 ,   59.42 ,   59.63 ,       2225 ,     17
25/04/18 ,   59.04 ,   59.83 ,   60.27 ,   59.04 ,   60.18 ,       2954 ,     20
26/04/18 ,   57.92 ,   59.15 ,   59.45 ,   57.92 ,   59.45 ,       1677 ,     10
27/04/18 ,   59.17 ,   59.02 ,   59.44 ,   58.37 ,   59.44 ,        291 ,      7
30/04/18 ,   59.20 ,   59.19 ,   59.20 ,   59.17 ,   59.20 ,        145 ,      4
02/05/18 ,   59.04 ,   58.94 ,   59.20 ,   58.92 ,   59.20 ,       2444 ,      7
03/05/18 ,   57.54 ,   57.58 ,   59.04 ,   56.82 ,   59.04 ,       8613 ,     55
04/05/18 ,   58.37 ,   57.10 ,   58.37 ,   56.39 ,   56.61 ,       3357 ,     29
07/05/18 ,   56.14 ,   57.11 ,   58.37 ,   56.14 ,   58.37 ,       2226 ,     22
08/05/18 ,   56.96 ,   56.05 ,   56.96 ,   55.89 ,   56.78 ,      11430 ,     42
09/05/18 ,   57.98 ,   57.91 ,   58.11 ,   56.25 ,   58.10 ,       1057 ,     13
10/05/18 ,   57.89 ,   57.68 ,   57.99 ,   56.25 ,   57.99 ,        291 ,      6
11/05/18 ,   58.11 ,   57.27 ,   58.21 ,   56.32 ,   57.95 ,        912 ,     11
14/05/18 ,   57.54 ,   57.35 ,   57.54 ,   56.37 ,   56.37 ,        218 ,      3
15/05/18 ,   59.20 ,   57.61 ,   59.20 ,   57.52 ,   57.54 ,       7847 ,     16
16/05/18 ,   57.98 ,   58.19 ,   58.37 ,   57.98 ,   58.11 ,       1569 ,      9
17/05/18 ,   57.99 ,   57.99 ,   57.99 ,   57.99 ,   57.99 ,        400 ,      2
18/05/18 ,   56.14 ,   56.28 ,   57.54 ,   56.14 ,   57.54 ,       2810 ,     17
21/05/18 ,   56.15 ,   55.83 ,   56.64 ,   55.08 ,   55.08 ,       3702 ,     22
22/05/18 ,   55.08 ,   55.23 ,   56.15 ,   54.00 ,   56.15 ,       8386 ,     36
23/05/18 ,   55.08 ,   54.67 ,   55.08 ,   54.54 ,   54.54 ,       6463 ,     13
24/05/18 ,   54.54 ,   54.93 ,   55.90 ,   54.54 ,   55.41 ,       2832 ,     22
25/05/18 ,   55.08 ,   54.95 ,   55.08 ,   54.57 ,   54.57 ,        326 ,      5
28/05/18 ,   52.46 ,   54.38 ,   55.08 ,   52.44 ,   55.08 ,       4317 ,     18
29/05/18 ,   55.08 ,   54.38 ,   55.08 ,   53.11 ,   53.11 ,        906 ,      7
30/05/18 ,   54.99 ,   54.89 ,   55.08 ,   54.28 ,   55.08 ,      28508 ,     13
01/06/18 ,   53.69 ,   52.82 ,   54.67 ,   52.33 ,   53.69 ,       3738 ,     23
04/06/18 ,   52.59 ,   53.59 ,   55.08 ,   52.33 ,   54.93 ,       7227 ,     46
05/06/18 ,   53.69 ,   53.76 ,   54.04 ,   53.65 ,   53.69 ,       1488 ,     13
06/06/18 ,   53.40 ,   53.28 ,   53.69 ,   52.69 ,   53.69 ,       4320 ,     14
07/06/18 ,   52.39 ,   52.68 ,   53.69 ,   52.39 ,   53.69 ,       1052 ,     11
08/06/18 ,   53.05 ,   52.24 ,   53.05 ,   52.07 ,   52.40 ,       1524 ,     10
11/06/18 ,   52.33 ,   52.81 ,   53.18 ,   52.33 ,   53.14 ,       3012 ,     20
12/06/18 ,   52.91 ,   53.02 ,   53.42 ,   52.91 ,   53.42 ,        326 ,      4
13/06/18 ,   51.50 ,   52.08 ,   52.53 ,   51.49 ,   51.49 ,        398 ,     10
14/06/18 ,   51.94 ,   51.41 ,   52.33 ,   50.96 ,   51.49 ,       4101 ,     25
15/06/18 ,   50.44 ,   50.59 ,   52.07 ,   50.42 ,   50.99 ,       2433 ,     17
18/06/18 ,   50.13 ,   50.24 ,   50.46 ,   49.90 ,   50.46 ,       1886 ,     15
19/06/18 ,   50.09 ,   50.44 ,   52.95 ,   50.09 ,   52.95 ,       4582 ,     25
20/06/18 ,   50.87 ,   51.21 ,   51.26 ,   50.26 ,   50.26 ,       4187 ,      6
21/06/18 ,   50.99 ,   51.91 ,   52.64 ,   50.99 ,   52.46 ,       1695 ,     10
22/06/18 ,   51.11 ,   51.11 ,   51.11 ,   51.11 ,   51.11 ,        613 ,      2
25/06/18 ,   50.31 ,   50.57 ,   51.54 ,   50.31 ,   50.31 ,       6102 ,     25
26/06/18 ,   51.26 ,   51.26 ,   51.26 ,   51.26 ,   51.26 ,       1118 ,      7
27/06/18 ,   51.26 ,   50.90 ,   51.26 ,   50.55 ,   50.55 ,        396 ,      4
28/06/18 ,   51.26 ,   51.30 ,   51.54 ,   51.26 ,   51.26 ,        432 ,      4
29/06/18 ,   51.26 ,   51.32 ,   52.60 ,   51.26 ,   52.60 ,       3859 ,     13
02/07/18 ,   50.45 ,   50.85 ,   54.01 ,   50.45 ,   54.01 ,       1586 ,     21
03/07/18 ,   51.26 ,   51.07 ,   51.26 ,   50.69 ,   50.69 ,        396 ,      9
04/07/18 ,   53.59 ,   51.45 ,   53.85 ,   51.19 ,   51.19 ,       4834 ,      6
05/07/18 ,   54.03 ,   54.01 ,   54.27 ,   53.89 ,   53.89 ,       9380 ,     18
06/07/18 ,   55.13 ,   54.11 ,   55.13 ,   54.03 ,   54.03 ,      10965 ,     21
10/07/18 ,   55.61 ,   55.70 ,   56.85 ,   54.83 ,   54.83 ,        936 ,     10
11/07/18 ,   55.43 ,   55.34 ,   55.43 ,   55.13 ,   55.43 ,       3823 ,      9
12/07/18 ,   54.03 ,   53.75 ,   54.83 ,   53.26 ,   54.83 ,       1082 ,     28
13/07/18 ,   53.35 ,   53.42 ,   54.07 ,   53.35 ,   54.07 ,       4691 ,     31
16/07/18 ,   51.41 ,   53.03 ,   53.43 ,   51.01 ,   53.43 ,      11867 ,     59
17/07/18 ,   51.17 ,   51.36 ,   52.81 ,   51.14 ,   52.04 ,       3463 ,     40
18/07/18 ,   52.60 ,   52.15 ,   52.64 ,   51.68 ,   51.68 ,       1082 ,     13
19/07/18 ,   51.55 ,   52.15 ,   52.83 ,   51.55 ,   52.83 ,       2368 ,     38
20/07/18 ,   51.21 ,   51.74 ,   52.66 ,   51.21 ,   52.25 ,       2941 ,     35
23/07/18 ,   50.63 ,   51.03 ,   52.39 ,   50.31 ,   51.15 ,       2439 ,     38
24/07/18 ,   52.65 ,   50.56 ,   52.65 ,   50.31 ,   50.67 ,       7359 ,     52
25/07/18 ,   50.99 ,   51.36 ,   52.95 ,   50.72 ,   50.99 ,       5165 ,     54
26/07/18 ,   51.03 ,   51.54 ,   52.90 ,   51.03 ,   51.62 ,       2870 ,     42
27/07/18 ,   51.29 ,   51.06 ,   51.29 ,   50.84 ,   50.84 ,        214 ,      4
30/07/18 ,   52.83 ,   52.56 ,   52.90 ,   51.32 ,   52.83 ,       1471 ,     20
31/07/18 ,   55.43 ,   53.11 ,   55.43 ,   51.56 ,   51.56 ,       3263 ,     15
01/08/18 ,   51.55 ,   51.78 ,   54.49 ,   50.99 ,   53.78 ,       8217 ,     64
02/08/18 ,   52.09 ,   52.64 ,   52.97 ,   52.09 ,   52.97 ,       1004 ,      4
03/08/18 ,   51.55 ,   51.50 ,   51.59 ,   51.29 ,   51.29 ,       1040 ,     15
06/08/18 ,   51.83 ,   51.65 ,   51.86 ,   51.32 ,   51.32 ,        215 ,      5
07/08/18 ,   51.86 ,   52.08 ,   52.60 ,   51.56 ,   52.60 ,        466 ,      8
08/08/18 ,   51.55 ,   51.73 ,   52.21 ,   51.46 ,   51.46 ,        824 ,     11
09/08/18 ,   51.99 ,   51.75 ,   52.13 ,   51.48 ,   51.55 ,       1076 ,     12
10/08/18 ,   51.55 ,   51.54 ,   51.99 ,   51.42 ,   51.99 ,       1506 ,     10
13/08/18 ,   52.97 ,   52.43 ,   53.25 ,   51.86 ,   52.25 ,        789 ,     11
14/08/18 ,   51.86 ,   51.91 ,   52.13 ,   51.86 ,   51.99 ,       2582 ,     33
15/08/18 ,   51.86 ,   51.86 ,   52.39 ,   51.55 ,   52.39 ,       4303 ,     15
16/08/18 ,   52.39 ,   51.87 ,   52.39 ,   51.78 ,   51.89 ,       4948 ,     19
17/08/18 ,   52.97 ,   51.90 ,   52.97 ,   51.55 ,   51.86 ,       3585 ,     30
20/08/18 ,   51.65 ,   52.08 ,   53.56 ,   51.65 ,   53.56 ,       1889 ,     21
21/08/18 ,   52.04 ,   52.05 ,   52.27 ,   52.04 ,   52.27 ,       5205 ,     20
22/08/18 ,   51.34 ,   51.97 ,   52.61 ,   51.34 ,   52.04 ,       7948 ,     27
23/08/18 ,   51.73 ,   51.55 ,   52.15 ,   51.33 ,   51.34 ,        927 ,      9
24/08/18 ,   51.60 ,   51.18 ,   52.15 ,   50.45 ,   52.15 ,       3424 ,     26
27/08/18 ,   51.73 ,   51.74 ,   52.31 ,   50.77 ,   52.15 ,       2781 ,     27
28/08/18 ,   52.15 ,   52.17 ,   53.02 ,   51.37 ,   51.37 ,       2175 ,     15
29/08/18 ,   53.02 ,   52.74 ,   53.24 ,   52.15 ,   52.15 ,        284 ,      5
30/08/18 ,   53.27 ,   52.66 ,   53.27 ,   51.95 ,   53.02 ,        570 ,      6
31/08/18 ,   53.27 ,   53.26 ,   53.27 ,   53.25 ,   53.25 ,        498 ,      5
03/09/18 ,   53.27 ,   53.26 ,   53.28 ,   53.02 ,   53.02 ,        748 ,     11
04/09/18 ,   53.24 ,   53.12 ,   54.44 ,   52.04 ,   53.28 ,       1675 ,     12
05/09/18 ,   53.28 ,   52.39 ,   53.28 ,   51.95 ,   51.95 ,        891 ,      8
06/09/18 ,   53.83 ,   53.62 ,   53.83 ,   53.28 ,   53.28 ,        106 ,      3
10/09/18 ,   52.04 ,   52.16 ,   52.52 ,   52.04 ,   52.17 ,       1675 ,     18
11/09/18 ,   54.45 ,   52.17 ,   54.45 ,   51.90 ,   52.08 ,       2532 ,     15
12/09/18 ,   53.28 ,   53.28 ,   53.28 ,   53.28 ,   53.28 ,        926 ,      1
13/09/18 ,   51.60 ,   51.66 ,   52.43 ,   51.33 ,   52.43 ,       1711 ,     23
14/09/18 ,   51.91 ,   51.91 ,   52.15 ,   51.90 ,   51.90 ,       1426 ,     10
17/09/18 ,   52.51 ,   51.13 ,   52.51 ,   50.45 ,   51.91 ,       9560 ,     53
18/09/18 ,   52.56 ,   52.44 ,   52.56 ,   52.17 ,   52.56 ,        320 ,      6
19/09/18 ,   52.16 ,   52.30 ,   52.39 ,   52.16 ,   52.18 ,       1453 ,     15
20/09/18 ,   52.91 ,   52.27 ,   53.04 ,   51.17 ,   51.17 ,       1347 ,     16
21/09/18 ,   53.85 ,   53.07 ,   53.85 ,   52.87 ,   52.87 ,       1948 ,     12
24/09/18 ,   53.55 ,   53.53 ,   53.55 ,   53.30 ,   53.51 ,       2163 ,      7
25/09/18 ,   52.15 ,   52.31 ,   52.91 ,   51.91 ,   52.45 ,       3759 ,     29
26/09/18 ,   52.71 ,   52.34 ,   53.25 ,   51.97 ,   51.97 ,        248 ,      4
27/09/18 ,   51.91 ,   52.14 ,   53.11 ,   51.91 ,   52.16 ,       2233 ,     26
28/09/18 ,   51.91 ,   52.13 ,   52.45 ,   51.91 ,   52.45 ,        956 ,     12
01/10/18 ,   52.16 ,   52.05 ,   52.16 ,   51.91 ,   51.93 ,       1914 ,     14
02/10/18 ,   53.11 ,   52.36 ,   53.11 ,   51.97 ,   51.97 ,        921 ,     13
03/10/18 ,   53.28 ,   53.28 ,   53.28 ,   53.11 ,   53.11 ,       1098 ,     11
04/10/18 ,   52.37 ,   53.25 ,   53.28 ,   52.37 ,   53.28 ,      20594 ,     12
05/10/18 ,   52.16 ,   52.32 ,   52.57 ,   52.16 ,   52.57 ,       1170 ,     18
08/10/18 ,   52.39 ,   52.54 ,   52.57 ,   52.39 ,   52.57 ,       1915 ,     18
09/10/18 ,   52.57 ,   52.51 ,   52.57 ,   52.46 ,   52.46 ,       3618 ,     14
10/10/18 ,   52.57 ,   52.51 ,   53.04 ,   52.18 ,   52.57 ,       3227 ,     23
11/10/18 ,   53.28 ,   53.27 ,   53.28 ,   53.04 ,   53.04 ,        673 ,     11
15/10/18 ,   53.55 ,   53.53 ,   54.78 ,   53.28 ,   53.28 ,       2376 ,     10
16/10/18 ,   53.30 ,   53.53 ,   53.55 ,   53.30 ,   53.55 ,       4859 ,     18
17/10/18 ,   53.30 ,   53.30 ,   53.30 ,   53.17 ,   53.30 ,       2766 ,      9
18/10/18 ,   51.31 ,   49.98 ,   53.55 ,   49.34 ,   53.55 ,      43328 ,    126
19/10/18 ,   52.46 ,   52.27 ,   52.76 ,   51.63 ,   51.63 ,       2009 ,     25
22/10/18 ,   52.08 ,   52.31 ,   53.08 ,   52.08 ,   52.77 ,       3349 ,     24
23/10/18 ,   53.02 ,   52.38 ,   53.02 ,   52.28 ,   52.28 ,        317 ,      6
24/10/18 ,   52.60 ,   52.58 ,   52.60 ,   52.33 ,   52.52 ,       4548 ,     18
25/10/18 ,   53.08 ,   52.99 ,   53.08 ,   52.39 ,   52.39 ,        845 ,     13
26/10/18 ,   53.08 ,   52.91 ,   53.08 ,   52.77 ,   52.77 ,       1972 ,     18
29/10/18 ,   52.77 ,   52.59 ,   53.56 ,   52.17 ,   53.08 ,       2891 ,     26
30/10/18 ,   53.08 ,   53.11 ,   53.50 ,   52.77 ,   52.77 ,        775 ,     11
31/10/18 ,   54.49 ,   53.49 ,   54.49 ,   53.31 ,   53.59 ,       3385 ,     19
01/11/18 ,   55.34 ,   55.05 ,   55.34 ,   54.74 ,   54.74 ,        775 ,      7
05/11/18 ,   56.13 ,   55.67 ,   56.13 ,   55.34 ,   55.34 ,        739 ,     13
06/11/18 ,   55.34 ,   55.43 ,   56.13 ,   55.19 ,   56.13 ,        281 ,      6
07/11/18 ,   54.74 ,   54.74 ,   54.74 ,   54.74 ,   54.74 ,        105 ,      2
08/11/18 ,   55.48 ,   55.32 ,   55.62 ,   55.27 ,   55.34 ,       1127 ,      9
09/11/18 ,   55.48 ,   55.48 ,   55.48 ,   55.48 ,   55.48 ,        105 ,      1
12/11/18 ,   54.49 ,   55.13 ,   55.65 ,   54.49 ,   55.16 ,       3807 ,     27
13/11/18 ,   54.91 ,   54.59 ,   54.93 ,   54.49 ,   54.49 ,       1409 ,     14
14/11/18 ,   54.91 ,   54.91 ,   55.02 ,   54.91 ,   54.91 ,       1762 ,     14
16/11/18 ,   56.34 ,   55.60 ,   56.34 ,   54.93 ,   54.93 ,        980 ,     14
19/11/18 ,   56.49 ,   56.48 ,   57.02 ,   56.34 ,   56.49 ,       1226 ,      9
21/11/18 ,   56.49 ,   56.40 ,   56.66 ,   56.34 ,   56.66 ,       1051 ,     12
22/11/18 ,   56.02 ,   56.22 ,   56.49 ,   55.90 ,   56.34 ,       2453 ,     12
23/11/18 ,   56.02 ,   55.72 ,   56.02 ,   55.40 ,   56.02 ,       2977 ,     23
26/11/18 ,   55.69 ,   55.83 ,   56.02 ,   55.69 ,   56.02 ,        490 ,      9
27/11/18 ,   55.12 ,   55.64 ,   55.69 ,   55.12 ,   55.69 ,       1540 ,     17
28/11/18 ,   55.05 ,   55.27 ,   55.69 ,   55.05 ,   55.69 ,       2558 ,     19
29/11/18 ,   55.64 ,   55.43 ,   55.64 ,   54.79 ,   55.39 ,        735 ,     14
30/11/18 ,   55.39 ,   55.64 ,   55.78 ,   55.39 ,   55.64 ,        630 ,      8
03/12/18 ,   55.49 ,   55.45 ,   55.63 ,   55.39 ,   55.63 ,        875 ,     12
04/12/18 ,   55.04 ,   55.20 ,   55.63 ,   55.04 ,   55.52 ,       2733 ,     27
05/12/18 ,   54.60 ,   54.86 ,   55.56 ,   54.60 ,   55.56 ,       2033 ,     25
06/12/18 ,   55.69 ,   54.64 ,   55.69 ,   52.80 ,   54.31 ,      11671 ,     95
07/12/18 ,   54.81 ,   55.65 ,   55.83 ,   54.80 ,   55.69 ,      14917 ,     29
10/12/18 ,   55.69 ,   55.69 ,   55.69 ,   55.69 ,   55.69 ,        665 ,      7
11/12/18 ,   55.80 ,   55.74 ,   55.80 ,   55.71 ,   55.71 ,        210 ,      5
12/12/18 ,   55.90 ,   55.90 ,   55.90 ,   55.90 ,   55.90 ,         69 ,      2
13/12/18 ,   56.32 ,   56.02 ,   56.32 ,   55.90 ,   55.90 ,        596 ,     13
14/12/18 ,   56.18 ,   56.85 ,   57.81 ,   56.02 ,   56.32 ,       3954 ,     36
17/12/18 ,   56.55 ,   57.28 ,   57.89 ,   56.24 ,   56.24 ,       2439 ,     23
18/12/18 ,   56.73 ,   56.61 ,   57.89 ,   56.32 ,   57.38 ,       3447 ,     27
19/12/18 ,   56.15 ,   55.78 ,   56.55 ,   54.79 ,   56.49 ,       3275 ,     28
20/12/18 ,   55.43 ,   55.54 ,   56.04 ,   55.43 ,   56.04 ,       2611 ,     25
21/12/18 ,   55.94 ,   55.75 ,   55.94 ,   55.50 ,   55.50 ,        800 ,     13
26/12/18 ,   56.69 ,   56.35 ,   56.72 ,   55.94 ,   56.24 ,       1428 ,     15
27/12/18 ,   55.94 ,   56.61 ,   56.73 ,   55.94 ,   56.72 ,       1079 ,     14
28/12/18 ,   57.05 ,   56.70 ,   57.05 ,   56.55 ,   56.69 ,       3203 ,     18
02/01/19 ,   59.00 ,   57.36 ,   59.00 ,   55.94 ,   57.16 ,       7457 ,     26
03/01/19 ,   59.56 ,   58.67 ,   59.56 ,   57.91 ,   58.42 ,       1184 ,     13
04/01/19 ,   59.40 ,   59.35 ,   59.99 ,   57.81 ,   59.56 ,       3309 ,     19
07/01/19 ,   58.52 ,   58.48 ,   58.84 ,   58.38 ,   58.84 ,      10841 ,     38
08/01/19 ,   58.84 ,   58.75 ,   58.84 ,   58.54 ,   58.56 ,       7107 ,     28
09/01/19 ,   58.84 ,   58.84 ,   58.85 ,   58.84 ,   58.85 ,        696 ,     10
10/01/19 ,   59.85 ,   59.50 ,   59.85 ,   58.49 ,   58.49 ,       2369 ,     17
11/01/19 ,   58.64 ,   58.68 ,   59.52 ,   58.52 ,   59.52 ,        870 ,     18
14/01/19 ,   58.63 ,   58.68 ,   58.84 ,   58.52 ,   58.69 ,        870 ,     15
15/01/19 ,   58.52 ,   58.92 ,   59.67 ,   58.52 ,   58.95 ,       1358 ,     22
16/01/19 ,   58.84 ,   58.59 ,   58.84 ,   58.42 ,   58.59 ,       1568 ,     18
17/01/19 ,   58.84 ,   59.02 ,   59.67 ,   58.38 ,   59.28 ,       2020 ,     36
18/01/19 ,   59.52 ,   59.41 ,   59.52 ,   59.18 ,   59.18 ,       1593 ,     13
21/01/19 ,   59.52 ,   59.49 ,   59.52 ,   59.40 ,   59.52 ,        173 ,      5
22/01/19 ,   57.74 ,   56.90 ,   60.92 ,   56.11 ,   59.12 ,      23953 ,    123
23/01/19 ,   59.02 ,   58.26 ,   59.02 ,   57.74 ,   57.74 ,       1975 ,     31
24/01/19 ,   59.18 ,   59.12 ,   59.42 ,   58.97 ,   58.97 ,        831 ,     14
28/01/19 ,   59.24 ,   59.36 ,   59.45 ,   59.18 ,   59.18 ,        588 ,     10
29/01/19 ,   57.93 ,   57.93 ,   59.32 ,   57.74 ,   59.04 ,       3116 ,     37
30/01/19 ,   58.90 ,   58.49 ,   59.15 ,   57.93 ,   57.93 ,       1490 ,     21
31/01/19 ,   59.29 ,   59.25 ,   59.79 ,   58.83 ,   59.18 ,       2147 ,     19
01/02/19 ,   59.02 ,   59.02 ,   59.18 ,   58.71 ,   58.71 ,        796 ,     14
04/02/19 ,   59.12 ,   59.15 ,   59.28 ,   59.12 ,   59.18 ,        865 ,     13
05/02/19 ,   59.08 ,   58.36 ,   59.08 ,   57.83 ,   59.08 ,       1004 ,     17
06/02/19 ,   58.17 ,   58.45 ,   59.12 ,   58.04 ,   59.12 ,       4018 ,     72
07/02/19 ,   58.58 ,   58.24 ,   59.05 ,   57.91 ,   59.05 ,       1177 ,     20
08/02/19 ,   58.40 ,   58.07 ,   58.71 ,   57.42 ,   58.58 ,       2597 ,     25
11/02/19 ,   58.50 ,   57.93 ,   58.50 ,   57.74 ,   58.40 ,       6960 ,     61
12/02/19 ,   58.80 ,   58.80 ,   58.80 ,   58.80 ,   58.80 ,         34 ,      1
13/02/19 ,   58.26 ,   58.14 ,   58.69 ,   58.04 ,   58.69 ,       1558 ,     17
14/02/19 ,   58.31 ,   58.31 ,   58.31 ,   58.29 ,   58.31 ,        796 ,     10
15/02/19 ,   58.31 ,   58.75 ,   59.02 ,   58.17 ,   58.31 ,       2216 ,     27
18/02/19 ,   58.71 ,   58.84 ,   58.98 ,   58.71 ,   58.98 ,       1246 ,     17
19/02/19 ,   59.66 ,   59.63 ,   59.84 ,   59.23 ,   59.81 ,       2617 ,     31
20/02/19 ,   59.81 ,   59.71 ,   60.10 ,   59.51 ,   59.66 ,       2824 ,     24
21/02/19 ,   60.80 ,   60.21 ,   60.80 ,   59.67 ,   59.67 ,       4581 ,     20
22/02/19 ,   60.80 ,   60.76 ,   60.80 ,   60.68 ,   60.80 ,        482 ,     10
25/02/19 ,   60.68 ,   60.21 ,   60.98 ,   59.39 ,   60.68 ,       3444 ,     53
26/02/19 ,   59.56 ,   59.91 ,   60.96 ,   59.54 ,   60.68 ,       1239 ,     20
27/02/19 ,   59.66 ,   59.69 ,   59.90 ,   59.56 ,   59.81 ,       1308 ,     14
28/02/19 ,   59.23 ,   59.81 ,   60.28 ,   59.23 ,   59.66 ,       3237 ,     35
01/03/19 ,   58.64 ,   58.94 ,   59.81 ,   58.15 ,   59.81 ,       5786 ,     51
06/03/19 ,   59.81 ,   59.83 ,   60.04 ,   59.81 ,   59.81 ,        550 ,     12
07/03/19 ,   59.38 ,   59.79 ,   59.96 ,   59.38 ,   59.96 ,       2754 ,     22
08/03/19 ,   59.81 ,   59.79 ,   59.81 ,   59.73 ,   59.81 ,        516 ,     10
11/03/19 ,   59.23 ,   59.48 ,   59.81 ,   59.23 ,   59.81 ,       4960 ,     44
12/03/19 ,   60.19 ,   59.79 ,   60.19 ,   59.34 ,   59.34 ,       2444 ,     23
13/03/19 ,   60.68 ,   60.28 ,   60.68 ,   60.10 ,   60.10 ,        585 ,     15
14/03/19 ,   61.31 ,   60.91 ,   61.54 ,   60.39 ,   60.39 ,       2582 ,     22
15/03/19 ,   62.95 ,   62.21 ,   62.95 ,   61.51 ,   61.51 ,       3442 ,     31
18/03/19 ,   60.98 ,   61.39 ,   62.93 ,   60.72 ,   62.93 ,       3204 ,     35
19/03/19 ,   61.29 ,   61.17 ,   61.29 ,   61.02 ,   61.29 ,       1027 ,     13
20/03/19 ,   61.29 ,   61.28 ,   61.29 ,   61.17 ,   61.29 ,       1438 ,     21
21/03/19 ,   61.26 ,   61.30 ,   61.34 ,   61.17 ,   61.29 ,       2568 ,     20
22/03/19 ,   60.67 ,   61.05 ,   61.31 ,   60.67 ,   61.31 ,       1986 ,     23
25/03/19 ,   61.31 ,   61.18 ,   61.46 ,   60.74 ,   60.74 ,       1198 ,     19
26/03/19 ,   61.31 ,   61.20 ,   61.31 ,   61.02 ,   61.31 ,       1061 ,     18
27/03/19 ,   61.31 ,   60.75 ,   61.31 ,   60.56 ,   61.31 ,       2363 ,     22
28/03/19 ,   61.31 ,   61.59 ,   61.94 ,   61.26 ,   61.31 ,       2809 ,     22
29/03/19 ,   62.04 ,   61.91 ,   62.21 ,   61.31 ,   62.11 ,       1164 ,     20
01/04/19 ,   61.23 ,   60.40 ,   61.46 ,   58.45 ,   61.33 ,      12301 ,     85
02/04/19 ,   60.86 ,   61.12 ,   61.59 ,   60.86 ,   61.23 ,       1164 ,     18
03/04/19 ,   61.02 ,   61.01 ,   61.02 ,   60.86 ,   61.02 ,        958 ,     10
04/04/19 ,   61.85 ,   61.21 ,   61.87 ,   61.02 ,   61.02 ,       2979 ,     19
05/04/19 ,   60.74 ,   61.06 ,   61.84 ,   60.71 ,   61.84 ,       3184 ,     73
08/04/19 ,   59.99 ,   60.56 ,   61.80 ,   59.70 ,   60.74 ,       6475 ,    121
09/04/19 ,   60.07 ,   60.24 ,   60.94 ,   59.85 ,   60.35 ,       2569 ,     64
10/04/19 ,   60.37 ,   60.07 ,   60.37 ,   59.73 ,   60.15 ,       3116 ,     28
11/04/19 ,   60.15 ,   60.19 ,   60.47 ,   60.02 ,   60.47 ,       1438 ,     22
12/04/19 ,   59.94 ,   60.12 ,   60.15 ,   59.94 ,   60.15 ,       1986 ,     26
15/04/19 ,   61.02 ,   60.24 ,   61.02 ,   60.15 ,   60.15 ,       8738 ,     36
16/04/19 ,   60.32 ,   60.57 ,   61.00 ,   60.32 ,   61.00 ,       1747 ,     27
17/04/19 ,   60.91 ,   60.53 ,   60.91 ,   60.33 ,   60.74 ,        787 ,     22
18/04/19 ,   61.19 ,   60.75 ,   61.19 ,   59.35 ,   60.76 ,       2009 ,     21
22/04/19 ,   61.04 ,   60.83 ,   61.04 ,   60.76 ,   60.83 ,       2623 ,     12
23/04/19 ,   61.56 ,   60.75 ,   61.56 ,   60.46 ,   61.04 ,       3269 ,     42
24/04/19 ,   60.93 ,   61.26 ,   61.56 ,   60.89 ,   61.56 ,        544 ,     14
25/04/19 ,   61.33 ,   61.35 ,   61.82 ,   61.07 ,   61.07 ,        340 ,      7
26/04/19 ,   64.25 ,   62.61 ,   64.41 ,   61.63 ,   61.78 ,       2008 ,     24
29/04/19 ,   64.05 ,   64.54 ,   65.17 ,   63.73 ,   64.62 ,       3508 ,     28
30/04/19 ,   64.01 ,   63.91 ,   64.05 ,   62.70 ,   63.19 ,        851 ,     17
02/05/19 ,   63.57 ,   63.75 ,   64.01 ,   63.45 ,   64.01 ,       1294 ,     17
03/05/19 ,   63.59 ,   63.78 ,   64.25 ,   63.21 ,   63.41 ,       6709 ,     76
06/05/19 ,   61.63 ,   62.58 ,   63.41 ,   61.63 ,   63.41 ,       5209 ,     53
07/05/19 ,   60.88 ,   61.24 ,   62.68 ,   60.88 ,   62.68 ,       3337 ,     39
08/05/19 ,   61.31 ,   60.93 ,   61.50 ,   60.76 ,   60.83 ,       2690 ,     36
09/05/19 ,   61.50 ,   61.66 ,   62.25 ,   61.50 ,   61.62 ,       1022 ,     21
10/05/19 ,   62.53 ,   61.75 ,   62.53 ,   61.40 ,   61.63 ,       4464 ,     37
13/05/19 ,   62.48 ,   62.47 ,   62.70 ,   62.25 ,   62.25 ,        885 ,     14
14/05/19 ,   62.70 ,   62.46 ,   62.70 ,   61.64 ,   62.48 ,       1498 ,     21
15/05/19 ,   62.70 ,   62.70 ,   62.91 ,   62.25 ,   62.70 ,       4426 ,     35
16/05/19 ,   63.41 ,   63.22 ,   63.73 ,   61.92 ,   61.92 ,       4360 ,     50
17/05/19 ,   63.86 ,   63.94 ,   64.62 ,   63.41 ,   63.73 ,       4427 ,     51
20/05/19 ,   63.54 ,   63.72 ,   64.20 ,   62.96 ,   64.04 ,       3149 ,     39
21/05/19 ,   64.41 ,   64.33 ,   64.47 ,   63.85 ,   63.85 ,       2643 ,     24
22/05/19 ,   64.04 ,   64.12 ,   64.32 ,   63.77 ,   64.32 ,        949 ,     16
23/05/19 ,   64.03 ,   63.98 ,   64.62 ,   63.75 ,   64.14 ,       7520 ,     39
24/05/19 ,   64.66 ,   64.41 ,   64.66 ,   63.91 ,   64.32 ,       1728 ,     27
27/05/19 ,   64.66 ,   64.64 ,   64.66 ,   64.37 ,   64.66 ,       3793 ,     18
28/05/19 ,   64.66 ,   64.66 ,   64.66 ,   64.66 ,   64.66 ,        846 ,      8
29/05/19 ,   64.32 ,   64.37 ,   64.66 ,   64.32 ,   64.66 ,        983 ,     23
30/05/19 ,   64.66 ,   64.65 ,   64.66 ,   64.44 ,   64.66 ,       4707 ,     19
31/05/19 ,   64.86 ,   64.63 ,   65.08 ,   64.48 ,   64.66 ,      10805 ,     34
03/06/19 ,   65.19 ,   65.29 ,   65.78 ,   64.86 ,   64.99 ,       6234 ,    110
04/06/19 ,   65.42 ,   66.59 ,   68.60 ,   65.38 ,   65.77 ,       4844 ,     81
05/06/19 ,   66.10 ,   66.01 ,   66.27 ,   65.78 ,   65.82 ,        948 ,     22
06/06/19 ,   67.26 ,   66.75 ,   67.45 ,   65.67 ,   66.19 ,       1863 ,     31
07/06/19 ,   67.88 ,   67.60 ,   67.88 ,   66.98 ,   67.24 ,       1558 ,     20
10/06/19 ,   67.90 ,   67.97 ,   68.19 ,   67.59 ,   67.72 ,       3183 ,     27
11/06/19 ,   67.90 ,   67.90 ,   68.17 ,   67.90 ,   67.90 ,       7689 ,     20
12/06/19 ,   68.07 ,   68.30 ,   68.61 ,   67.95 ,   67.95 ,       1050 ,     19
13/06/19 ,   68.12 ,   68.08 ,   68.23 ,   67.90 ,   68.07 ,        338 ,      8
14/06/19 ,   68.69 ,   68.40 ,   68.89 ,   68.12 ,   68.12 ,        813 ,     20
17/06/19 ,   69.55 ,   69.44 ,   69.87 ,   68.61 ,   68.69 ,       1422 ,     29
18/06/19 ,   70.82 ,   70.10 ,   70.82 ,   69.13 ,   69.13 ,        741 ,     19
19/06/19 ,   70.84 ,   70.81 ,   70.84 ,   70.76 ,   70.82 ,        539 ,      8
21/06/19 ,   71.81 ,   71.65 ,   72.11 ,   71.52 ,   71.52 ,        505 ,     11
24/06/19 ,   72.47 ,   72.14 ,   72.50 ,   71.81 ,   72.35 ,       1314 ,     26
25/06/19 ,   72.47 ,   72.64 ,   72.87 ,   72.47 ,   72.47 ,        842 ,     17
26/06/19 ,   72.82 ,   72.35 ,   72.82 ,   72.02 ,   72.36 ,       2258 ,     18
27/06/19 ,   73.60 ,   73.18 ,   73.60 ,   72.79 ,   72.82 ,       1718 ,     30
28/06/19 ,   74.81 ,   73.97 ,   74.81 ,   73.53 ,   73.60 ,       1954 ,     25
01/07/19 ,   73.85 ,   74.14 ,   74.81 ,   73.69 ,   74.81 ,       1955 ,     22
02/07/19 ,   73.85 ,   73.91 ,   74.01 ,   73.69 ,   73.85 ,       1584 ,     21
03/07/19 ,   72.96 ,   72.78 ,   74.26 ,   71.18 ,   74.16 ,       5966 ,     66
04/07/19 ,   72.64 ,   72.47 ,   72.96 ,   71.96 ,   72.96 ,        640 ,      7
05/07/19 ,   71.81 ,   71.83 ,   73.24 ,   71.25 ,   73.03 ,       2392 ,     46
08/07/19 ,   71.81 ,   71.82 ,   72.16 ,   71.72 ,   72.16 ,       1044 ,     13
10/07/19 ,   71.25 ,   71.21 ,   71.81 ,   69.73 ,   71.81 ,       3034 ,     46
11/07/19 ,   71.52 ,   71.51 ,   71.92 ,   71.25 ,   71.25 ,       3875 ,     17
12/07/19 ,   73.36 ,   72.55 ,   73.36 ,   72.07 ,   72.07 ,       1315 ,     12
15/07/19 ,   73.24 ,   73.01 ,   73.36 ,   72.64 ,   72.64 ,        775 ,     14
16/07/19 ,   71.83 ,   73.00 ,   73.47 ,   71.83 ,   73.24 ,       1213 ,     18
17/07/19 ,   73.24 ,   73.06 ,   73.45 ,   72.64 ,   72.64 ,       1685 ,     25
18/07/19 ,   71.51 ,   71.55 ,   73.24 ,   70.40 ,   73.24 ,       4213 ,     61
19/07/19 ,   72.12 ,   71.97 ,   72.15 ,   71.57 ,   72.15 ,        435 ,      9
22/07/19 ,   71.25 ,   71.40 ,   71.86 ,   70.94 ,   71.60 ,        905 ,     19
23/07/19 ,   69.77 ,   70.03 ,   71.01 ,   69.72 ,   71.01 ,        838 ,     20
24/07/19 ,   70.10 ,   70.81 ,   71.56 ,   70.10 ,   70.37 ,       1576 ,     26
25/07/19 ,   70.03 ,   70.21 ,   70.94 ,   69.87 ,   70.94 ,       2045 ,     21
26/07/19 ,   70.10 ,   69.65 ,   70.13 ,   69.20 ,   69.75 ,       3825 ,     29
29/07/19 ,   69.34 ,   69.69 ,   70.65 ,   68.86 ,   70.65 ,       3926 ,     25
30/07/19 ,   70.65 ,   70.62 ,   70.65 ,   70.49 ,   70.51 ,        771 ,     13
31/07/19 ,   70.66 ,   70.62 ,   70.66 ,   69.55 ,   70.66 ,       1643 ,     19
01/08/19 ,   71.56 ,   71.32 ,   71.62 ,   70.66 ,   71.18 ,       1140 ,     21
02/08/19 ,   70.81 ,   70.81 ,   70.88 ,   70.81 ,   70.84 ,        872 ,     17
05/08/19 ,   69.81 ,   70.68 ,   71.08 ,   69.81 ,   70.81 ,       3052 ,     36
06/08/19 ,   70.66 ,   70.65 ,   71.22 ,   70.06 ,   71.22 ,      11136 ,     16
07/08/19 ,   71.53 ,   70.73 ,   71.53 ,   70.34 ,   70.34 ,        704 ,     11
08/08/19 ,   72.12 ,   71.76 ,   72.12 ,   71.52 ,   71.52 ,       1375 ,     21
09/08/19 ,   71.25 ,   71.82 ,   72.12 ,   70.38 ,   70.38 ,       1978 ,     12
12/08/19 ,   71.25 ,   70.94 ,   71.25 ,   70.61 ,   71.25 ,       1878 ,     27
13/08/19 ,   70.90 ,   70.84 ,   71.25 ,   70.43 ,   70.94 ,       2113 ,     31
14/08/19 ,   69.82 ,   70.06 ,   70.66 ,   69.63 ,   70.66 ,       3019 ,     42
15/08/19 ,   69.72 ,   69.50 ,   69.72 ,   68.86 ,   69.72 ,        938 ,     20
16/08/19 ,   71.25 ,   70.87 ,   71.25 ,   70.06 ,   70.06 ,       1207 ,     14
19/08/19 ,   69.78 ,   70.73 ,   71.62 ,   69.59 ,   71.62 ,        867 ,     18
20/08/19 ,   70.44 ,   70.40 ,   70.44 ,   70.13 ,   70.13 ,        667 ,      5
21/08/19 ,   69.59 ,   70.04 ,   71.58 ,   69.59 ,   71.49 ,       1134 ,     23
22/08/19 ,   71.49 ,   70.84 ,   71.49 ,   70.13 ,   70.44 ,        667 ,     15
23/08/19 ,   70.59 ,   70.54 ,   70.59 ,   70.17 ,   70.44 ,       1200 ,      9
26/08/19 ,   71.32 ,   70.81 ,   71.48 ,   70.62 ,   71.48 ,        667 ,     11
27/08/19 ,   72.36 ,   71.11 ,   72.45 ,   70.13 ,   71.16 ,       5674 ,     42
28/08/19 ,   69.81 ,   71.18 ,   72.36 ,   69.81 ,   72.36 ,       1067 ,     22
29/08/19 ,   72.64 ,   72.45 ,   72.64 ,   70.27 ,   71.62 ,       4572 ,     28
30/08/19 ,   74.34 ,   73.29 ,   74.34 ,   72.64 ,   72.64 ,       4303 ,     25
02/09/19 ,   71.01 ,   71.43 ,   72.96 ,   70.62 ,   72.96 ,        767 ,     20
03/09/19 ,   71.00 ,   72.00 ,   72.64 ,   71.00 ,   71.87 ,        733 ,     16
04/09/19 ,   70.93 ,   71.16 ,   71.49 ,   70.77 ,   70.77 ,        834 ,     10
05/09/19 ,   71.00 ,   70.89 ,   71.41 ,   70.74 ,   71.28 ,       2403 ,     26
06/09/19 ,   71.00 ,   70.88 ,   71.19 ,   70.44 ,   70.74 ,       1301 ,     24
09/09/19 ,   70.62 ,   70.63 ,   71.00 ,   70.13 ,   71.00 ,       3002 ,     33
10/09/19 ,   72.22 ,   71.85 ,   72.44 ,   71.32 ,   71.58 ,       3670 ,     26
11/09/19 ,   71.62 ,   72.47 ,   73.18 ,   71.62 ,   72.10 ,       1969 ,     24
12/09/19 ,   72.22 ,   72.28 ,   73.10 ,   71.95 ,   73.10 ,        166 ,      5
13/09/19 ,   71.62 ,   72.01 ,   73.11 ,   71.62 ,   72.22 ,       1201 ,     29
16/09/19 ,   71.95 ,   71.63 ,   71.95 ,   71.62 ,   71.62 ,       1235 ,     17
17/09/19 ,   71.95 ,   71.83 ,   71.95 ,   71.62 ,   71.95 ,       5904 ,     31
18/09/19 ,   71.95 ,   71.97 ,   72.71 ,   71.62 ,   71.62 ,       1200 ,     18
19/09/19 ,   72.53 ,   72.51 ,   72.88 ,   72.29 ,   72.88 ,        797 ,     12
20/09/19 ,   73.22 ,   72.94 ,   73.22 ,   72.53 ,   72.53 ,        829 ,     18
23/09/19 ,   73.22 ,   73.05 ,   73.22 ,   72.31 ,   73.07 ,        564 ,     12
24/09/19 ,   71.39 ,   72.14 ,   72.29 ,   71.39 ,   72.29 ,       1891 ,     23
25/09/19 ,   72.02 ,   71.53 ,   72.74 ,   71.39 ,   72.74 ,       7601 ,     32
26/09/19 ,   73.22 ,   72.82 ,   73.22 ,   71.85 ,   71.85 ,       2323 ,     29
27/09/19 ,   72.89 ,   72.52 ,   73.22 ,   71.89 ,   73.22 ,       1760 ,     29
30/09/19 ,   73.04 ,   72.44 ,   73.04 ,   71.71 ,   73.04 ,        896 ,     17
01/10/19 ,   73.92 ,   73.65 ,   74.10 ,   72.88 ,   73.47 ,       2497 ,     42
02/10/19 ,   75.10 ,   74.30 ,   75.18 ,   73.92 ,   73.92 ,       2693 ,     64
03/10/19 ,   74.54 ,   74.05 ,   75.32 ,   72.88 ,   74.12 ,       3435 ,    109
04/10/19 ,   74.96 ,   74.81 ,   74.96 ,   74.40 ,   74.59 ,        891 ,     45
07/10/19 ,   73.21 ,   73.94 ,   75.27 ,   73.04 ,   74.99 ,       2205 ,    147
08/10/19 ,   72.62 ,   73.28 ,   73.90 ,   72.62 ,   73.85 ,       1412 ,     83
09/10/19 ,   73.87 ,   73.40 ,   73.87 ,   72.88 ,   72.88 ,        613 ,     52
10/10/19 ,   74.09 ,   74.00 ,   74.69 ,   73.76 ,   73.86 ,       1480 ,    121
11/10/19 ,   74.70 ,   74.39 ,   74.70 ,   73.91 ,   74.13 ,        529 ,     45
14/10/19 ,   74.77 ,   74.71 ,   74.89 ,   74.61 ,   74.89 ,       1638 ,    212
15/10/19 ,   74.42 ,   74.63 ,   75.29 ,   74.42 ,   74.77 ,       2758 ,    264
16/10/19 ,   74.83 ,   74.71 ,   74.84 ,   74.42 ,   74.42 ,       3543 ,    367
17/10/19 ,   75.15 ,   74.85 ,   75.32 ,   74.70 ,   75.29 ,       1305 ,    153
18/10/19 ,   74.68 ,   74.86 ,   75.32 ,   74.26 ,   75.18 ,       1139 ,    132
21/10/19 ,   73.70 ,   74.31 ,   75.09 ,   73.37 ,   75.09 ,       9911 ,    138
22/10/19 ,   74.78 ,   74.19 ,   75.07 ,   73.70 ,   73.72 ,       1654 ,     46
23/10/19 ,   74.78 ,   74.61 ,   74.78 ,   74.48 ,   74.78 ,        872 ,     33
24/10/19 ,   74.40 ,   74.47 ,   74.79 ,   74.26 ,   74.78 ,       2761 ,     48
25/10/19 ,   74.63 ,   74.43 ,   74.64 ,   74.26 ,   74.40 ,       4046 ,     44
28/10/19 ,   72.65 ,   73.49 ,   75.07 ,   72.65 ,   74.63 ,       5077 ,    149
29/10/19 ,   73.29 ,   73.04 ,   73.62 ,   72.65 ,   72.96 ,       4095 ,    279
30/10/19 ,   73.29 ,   73.24 ,   73.49 ,   72.86 ,   73.28 ,       2961 ,     66
31/10/19 ,   73.68 ,   73.71 ,   74.47 ,   72.91 ,   72.93 ,       3461 ,    153
01/11/19 ,   72.64 ,   72.54 ,   74.19 ,   70.84 ,   74.19 ,       6478 ,    152
04/11/19 ,   73.50 ,   73.17 ,   73.55 ,   72.64 ,   73.29 ,       2950 ,     65
05/11/19 ,   73.17 ,   73.30 ,   73.56 ,   72.64 ,   73.49 ,       2056 ,     73
06/11/19 ,   74.04 ,   73.49 ,   74.12 ,   72.96 ,   73.52 ,       4674 ,     89
07/11/19 ,   74.22 ,   74.02 ,   74.22 ,   73.48 ,   74.09 ,       2805 ,     53
08/11/19 ,   74.41 ,   74.07 ,   74.43 ,   73.88 ,   74.29 ,       4326 ,     71
11/11/19 ,   75.67 ,   75.23 ,   75.67 ,   74.41 ,   74.48 ,       2499 ,     54
12/11/19 ,   77.08 ,   76.85 ,   77.25 ,   75.67 ,   75.67 ,       1910 ,     43
13/11/19 ,   76.48 ,   76.34 ,   77.08 ,   75.46 ,   77.08 ,        219 ,     20
14/11/19 ,   76.87 ,   76.63 ,   77.04 ,   75.41 ,   77.04 ,        885 ,     42
18/11/19 ,   77.25 ,   76.48 ,   77.28 ,   76.08 ,   76.69 ,       1808 ,     59
19/11/19 ,   77.30 ,   76.96 ,   77.30 ,   76.69 ,   76.69 ,       1914 ,     55
21/11/19 ,   77.90 ,   77.72 ,   77.90 ,   76.97 ,   77.44 ,       2560 ,     43
22/11/19 ,   77.90 ,   77.87 ,   78.40 ,   77.60 ,   77.90 ,        962 ,     37
25/11/19 ,   76.78 ,   77.73 ,   78.40 ,   76.69 ,   77.90 ,       1240 ,     53
26/11/19 ,   75.58 ,   75.90 ,   77.73 ,   74.42 ,   77.36 ,       4620 ,    104
27/11/19 ,   76.32 ,   76.02 ,   76.42 ,   75.58 ,   75.58 ,       1550 ,     49
28/11/19 ,   76.69 ,   76.59 ,   77.21 ,   76.32 ,   76.73 ,        962 ,     30
29/11/19 ,   76.21 ,   76.57 ,   76.69 ,   76.21 ,   76.69 ,        712 ,     34
02/12/19 ,   76.36 ,   75.94 ,   76.68 ,   74.92 ,   74.92 ,        778 ,     50
03/12/19 ,   76.44 ,   75.98 ,   76.44 ,   75.75 ,   76.08 ,       1455 ,     55
04/12/19 ,   76.81 ,   76.64 ,   77.30 ,   76.38 ,   76.38 ,       4176 ,     91
05/12/19 ,   76.69 ,   76.76 ,   77.24 ,   76.69 ,   77.15 ,       2294 ,    348
06/12/19 ,   76.76 ,   77.37 ,   78.50 ,   76.69 ,   76.89 ,       2141 ,    527
09/12/19 ,   77.25 ,   77.96 ,   79.11 ,   76.85 ,   76.85 ,       4032 ,    541
10/12/19 ,   77.30 ,   77.98 ,   79.08 ,   77.30 ,   77.37 ,       1360 ,    218
11/12/19 ,   77.30 ,   77.77 ,   78.41 ,   76.87 ,   77.89 ,       2526 ,    467
12/12/19 ,   77.31 ,   77.44 ,   77.90 ,   77.30 ,   77.56 ,       2855 ,    526
13/12/19 ,   77.82 ,   77.92 ,   78.57 ,   77.49 ,   77.67 ,       5780 ,    615
16/12/19 ,   77.90 ,   77.88 ,   78.40 ,   77.56 ,   78.40 ,       4054 ,    515
17/12/19 ,   77.98 ,   78.10 ,   78.56 ,   77.80 ,   78.21 ,       2315 ,     78
18/12/19 ,   77.84 ,   78.44 ,   79.51 ,   77.84 ,   78.03 ,       5294 ,    774
19/12/19 ,   79.51 ,   79.82 ,   81.34 ,   77.98 ,   77.98 ,       4686 ,    123
20/12/19 ,   79.80 ,   80.21 ,   81.34 ,   79.51 ,   81.05 ,       1294 ,    312
23/12/19 ,   81.90 ,   81.57 ,   81.95 ,   79.71 ,   79.80 ,       2477 ,     71
26/12/19 ,   81.45 ,   82.52 ,   83.14 ,   80.79 ,   82.55 ,       4047 ,    181
27/12/19 ,   81.61 ,   81.80 ,   83.09 ,   81.34 ,   83.08 ,       7233 ,    211
30/12/19 ,   82.65 ,   82.35 ,   82.67 ,   81.34 ,   81.34 ,       1615 ,     51
02/01/20 ,   82.66 ,   82.63 ,   82.66 ,   82.48 ,   82.66 ,       3804 ,     80
03/01/20 ,   82.55 ,   82.46 ,   82.66 ,   82.27 ,   82.66 ,       3885 ,    274
06/01/20 ,   82.69 ,   82.69 ,   82.69 ,   82.55 ,   82.66 ,      17299 ,     91
07/01/20 ,   83.16 ,   82.69 ,   83.17 ,   81.95 ,   82.69 ,       3885 ,     77
08/01/20 ,   81.05 ,   81.52 ,   83.17 ,   80.72 ,   82.57 ,      14415 ,    214
09/01/20 ,   82.53 ,   81.80 ,   83.17 ,   81.11 ,   81.34 ,       8241 ,    122
10/01/20 ,   85.03 ,   83.68 ,   85.61 ,   82.55 ,   83.17 ,       5768 ,    128
13/01/20 ,   85.61 ,   85.23 ,   85.61 ,   84.39 ,   84.71 ,       2254 ,     79
14/01/20 ,   87.78 ,   85.71 ,   89.29 ,   85.32 ,   85.61 ,       4631 ,    100
15/01/20 ,   90.19 ,   88.22 ,   91.74 ,   85.86 ,   88.05 ,       2902 ,    249
16/01/20 ,   88.92 ,   90.38 ,   91.83 ,   88.69 ,   91.21 ,       2452 ,    165
17/01/20 ,   86.31 ,   88.87 ,   89.29 ,   86.31 ,   88.78 ,       1638 ,    183
20/01/20 ,   85.59 ,   82.70 ,   85.59 ,   80.91 ,   80.91 ,       6415 ,    325
21/01/20 ,   84.37 ,   84.10 ,   84.55 ,   82.30 ,   84.02 ,       2625 ,    240
22/01/20 ,   84.95 ,   84.29 ,   84.96 ,   82.73 ,   84.40 ,       3459 ,    238
23/01/20 ,   85.10 ,   84.42 ,   85.17 ,   82.74 ,   84.95 ,       1535 ,    250
24/01/20 ,   84.55 ,   84.39 ,   85.15 ,   83.77 ,   85.10 ,       3105 ,     86
27/01/20 ,   82.74 ,   82.77 ,   83.96 ,   81.33 ,   83.91 ,       3834 ,    303
28/01/20 ,   83.96 ,   83.28 ,   84.55 ,   81.61 ,   82.73 ,       2621 ,    297
29/01/20 ,   83.96 ,   83.22 ,   84.50 ,   81.52 ,   84.07 ,       3553 ,    306
30/01/20 ,   83.13 ,   83.15 ,   84.50 ,   81.71 ,   81.71 ,       2126 ,    613
31/01/20 ,   83.95 ,   82.49 ,   83.95 ,   80.90 ,   82.12 ,       1962 ,    350
03/02/20 ,   82.45 ,   82.73 ,   83.95 ,   82.35 ,   83.95 ,       2652 ,     65
04/02/20 ,   81.11 ,   81.70 ,   83.25 ,   80.91 ,   82.46 ,       1824 ,    194
05/02/20 ,   81.51 ,   81.01 ,   82.23 ,   80.59 ,   81.11 ,       1499 ,     85
06/02/20 ,   82.25 ,   81.60 ,   82.46 ,   80.29 ,   81.57 ,       3124 ,     57
07/02/20 ,   82.85 ,   82.80 ,   83.22 ,   82.69 ,   82.69 ,       6075 ,     76
10/02/20 ,   82.12 ,   82.33 ,   82.74 ,   82.12 ,   82.47 ,       1534 ,     60
11/02/20 ,   81.22 ,   81.99 ,   82.46 ,   80.94 ,   82.11 ,       2191 ,     85
12/02/20 ,   82.45 ,   82.16 ,   82.45 ,   81.95 ,   82.11 ,       1640 ,     38
13/02/20 ,   82.74 ,   82.35 ,   82.74 ,   81.91 ,   82.40 ,       2250 ,     37
14/02/20 ,   83.36 ,   82.80 ,   83.36 ,   82.74 ,   82.74 ,       5763 ,     46
17/02/20 ,   83.73 ,   83.13 ,   84.94 ,   82.47 ,   83.57 ,       1626 ,     75
18/02/20 ,   83.05 ,   82.86 ,   84.19 ,   81.46 ,   84.19 ,        581 ,     42
19/02/20 ,   84.04 ,   83.53 ,   84.28 ,   82.48 ,   83.11 ,       1118 ,     38
20/02/20 ,   84.01 ,   84.00 ,   84.02 ,   83.84 ,   84.02 ,        640 ,     29
21/02/20 ,   84.48 ,   84.10 ,   84.48 ,   84.01 ,   84.02 ,       1683 ,     39
26/02/20 ,   82.91 ,   82.88 ,   84.31 ,   81.64 ,   84.31 ,        394 ,     21
27/02/20 ,   82.21 ,   81.55 ,   82.91 ,   80.61 ,   82.91 ,       1360 ,     69
28/02/20 ,   81.10 ,   81.49 ,   82.22 ,   80.96 ,   82.22 ,        685 ,     83
02/03/20 ,   81.85 ,   81.92 ,   82.48 ,   81.12 ,   81.85 ,       1471 ,     55
03/03/20 ,   84.48 ,   83.88 ,   84.48 ,   82.46 ,   82.46 ,       1483 ,     42
04/03/20 ,   82.69 ,   84.86 ,   86.13 ,   82.69 ,   84.47 ,       1640 ,     58
05/03/20 ,   82.69 ,   82.96 ,   83.09 ,   82.69 ,   83.09 ,       2892 ,     50
06/03/20 ,   82.14 ,   82.52 ,   82.89 ,   81.34 ,   82.69 ,       2125 ,     65
09/03/20 ,   78.86 ,   78.84 ,   82.68 ,   76.93 ,   82.68 ,       2868 ,     78
10/03/20 ,   83.09 ,   79.67 ,   83.09 ,   73.84 ,   79.04 ,       5070 ,    128
11/03/20 ,   76.95 ,   81.55 ,   82.67 ,   76.93 ,   82.67 ,       2050 ,     85
12/03/20 ,   67.68 ,   67.79 ,   76.27 ,   65.85 ,   76.27 ,       8803 ,    149
13/03/20 ,   71.39 ,   71.18 ,   74.04 ,   67.68 ,   67.68 ,       6482 ,     86
16/03/20 ,   67.47 ,   65.59 ,   71.41 ,   64.24 ,   71.41 ,      16597 ,    276
17/03/20 ,   68.94 ,   67.71 ,   69.55 ,   67.06 ,   67.68 ,       8141 ,     85
18/03/20 ,   64.27 ,   65.23 ,   68.31 ,   59.39 ,   68.31 ,      14036 ,    136
19/03/20 ,   68.08 ,   61.39 ,   68.08 ,   55.78 ,   62.50 ,      21488 ,   1164
20/03/20 ,   65.09 ,   68.40 ,   73.03 ,   65.09 ,   68.08 ,      16622 ,   1166
23/03/20 ,   65.00 ,   64.81 ,   67.46 ,   61.29 ,   66.08 ,       9316 ,   1297
24/03/20 ,   64.33 ,   66.24 ,   70.57 ,   63.75 ,   67.46 ,       1790 ,    107
25/03/20 ,   68.08 ,   66.35 ,   69.88 ,   61.87 ,   64.42 ,       1859 ,    114
26/03/20 ,   65.00 ,   68.61 ,   71.81 ,   65.00 ,   68.08 ,       5065 ,    103
27/03/20 ,   68.08 ,   66.96 ,   69.28 ,   65.00 ,   65.59 ,        720 ,     50
30/03/20 ,   67.74 ,   67.89 ,   72.01 ,   67.46 ,   67.74 ,       1391 ,     88
31/03/20 ,   65.29 ,   65.98 ,   69.33 ,   65.05 ,   69.33 ,      12341 ,    303
01/04/20 ,   65.78 ,   65.00 ,   66.22 ,   63.74 ,   65.06 ,       6762 ,    145
02/04/20 ,   67.46 ,   66.42 ,   67.68 ,   65.03 ,   66.38 ,       2902 ,     50
03/04/20 ,   66.54 ,   66.15 ,   67.47 ,   65.74 ,   67.47 ,       2527 ,     35
06/04/20 ,   68.68 ,   67.94 ,   70.55 ,   67.38 ,   67.46 ,       3011 ,     64
07/04/20 ,   68.64 ,   68.69 ,   69.17 ,   68.08 ,   68.08 ,       3650 ,    118
08/04/20 ,   70.84 ,   69.72 ,   71.62 ,   68.62 ,   68.62 ,       2449 ,     41
09/04/20 ,   70.52 ,   69.93 ,   70.81 ,   69.34 ,   70.38 ,       4760 ,    105
13/04/20 ,   67.46 ,   68.08 ,   70.23 ,   66.85 ,   68.70 ,       8530 ,    330
14/04/20 ,   67.90 ,   68.21 ,   68.92 ,   67.48 ,   68.08 ,       4141 ,    128
15/04/20 ,   68.11 ,   68.09 ,   68.18 ,   67.90 ,   67.90 ,       8397 ,     74
16/04/20 ,   66.46 ,   66.92 ,   69.34 ,   65.00 ,   69.34 ,       3088 ,     78
17/04/20 ,   66.55 ,   65.99 ,   67.13 ,   62.21 ,   67.13 ,      15196 ,    265
20/04/20 ,   66.55 ,   65.91 ,   67.11 ,   64.75 ,   66.53 ,       5337 ,    194
22/04/20 ,   65.46 ,   65.85 ,   67.72 ,   64.70 ,   67.72 ,      12516 ,    357
23/04/20 ,   66.19 ,   66.98 ,   67.73 ,   65.96 ,   65.96 ,       5245 ,    167
24/04/20 ,   65.18 ,   65.18 ,   66.55 ,   64.85 ,   66.24 ,       3486 ,    159
27/04/20 ,   65.01 ,   65.07 ,   66.53 ,   64.69 ,   66.53 ,       3285 ,     98
28/04/20 ,   64.68 ,   65.11 ,   67.01 ,   64.68 ,   65.88 ,       1662 ,     69
29/04/20 ,   66.18 ,   67.12 ,   67.77 ,   65.30 ,   66.47 ,       1956 ,     67
30/04/20 ,   67.40 ,   67.08 ,   67.50 ,   65.93 ,   65.93 ,        263 ,     28
04/05/20 ,   65.74 ,   66.46 ,   67.13 ,   65.40 ,   67.13 ,       1491 ,     46
05/05/20 ,   67.36 ,   66.22 ,   67.52 ,   65.78 ,   67.51 ,       2641 ,     44
06/05/20 ,   66.23 ,   65.98 ,   67.09 ,   65.93 ,   65.96 ,       3852 ,     48
07/05/20 ,   67.20 ,   67.13 ,   68.04 ,   66.55 ,   67.03 ,       3154 ,     67
08/05/20 ,   67.22 ,   67.85 ,   68.09 ,   67.13 ,   67.77 ,        392 ,     23
11/05/20 ,   66.64 ,   66.48 ,   67.41 ,   65.98 ,   67.41 ,       3667 ,     78
12/05/20 ,   66.37 ,   66.69 ,   68.31 ,   66.00 ,   68.31 ,        611 ,     36
13/05/20 ,   68.04 ,   66.13 ,   68.04 ,   65.39 ,   67.11 ,       8048 ,     93
14/05/20 ,   67.47 ,   67.47 ,   67.49 ,   67.47 ,   67.49 ,         61 ,      6
15/05/20 ,   66.86 ,   66.91 ,   67.76 ,   66.06 ,   67.46 ,       1058 ,     44
18/05/20 ,   66.55 ,   67.03 ,   67.75 ,   66.55 ,   66.56 ,       1582 ,     47
19/05/20 ,   66.69 ,   66.67 ,   66.86 ,   66.38 ,   66.54 ,       2164 ,     45
20/05/20 ,   66.92 ,   66.82 ,   67.00 ,   66.69 ,   66.69 ,       2315 ,     31
21/05/20 ,   66.78 ,   66.71 ,   67.59 ,   66.54 ,   66.97 ,       4558 ,     82
22/05/20 ,   67.53 ,   67.55 ,   67.77 ,   66.22 ,   66.24 ,       4572 ,    126
25/05/20 ,   68.05 ,   67.68 ,   68.15 ,   66.69 ,   66.69 ,       5891 ,    264
26/05/20 ,   67.93 ,   67.67 ,   68.13 ,   66.82 ,   68.05 ,       2581 ,    246
27/05/20 ,   68.12 ,   68.01 ,   68.13 ,   67.92 ,   67.92 ,       1126 ,     33
28/05/20 ,   68.90 ,   68.50 ,   68.90 ,   67.02 ,   67.99 ,       1476 ,     47
29/05/20 ,   66.90 ,   67.22 ,   69.35 ,   66.90 ,   69.35 ,       6414 ,    542
01/06/20 ,   66.38 ,   66.46 ,   66.90 ,   66.38 ,   66.90 ,      12074 ,    921
02/06/20 ,   67.01 ,   66.98 ,   67.99 ,   66.38 ,   66.38 ,       5566 ,    932
03/06/20 ,   66.98 ,   67.22 ,   67.99 ,   66.93 ,   67.96 ,       1345 ,     56
04/06/20 ,   66.85 ,   66.85 ,   67.06 ,   66.54 ,   66.99 ,       4769 ,    228
05/06/20 ,   67.01 ,   67.04 ,   67.65 ,   66.59 ,   67.03 ,       2740 ,     78
08/06/20 ,   67.02 ,   67.21 ,   68.15 ,   66.71 ,   67.36 ,      12785 ,   4899
09/06/20 ,   67.02 ,   67.16 ,   67.49 ,   66.72 ,   67.37 ,       3082 ,    542
10/06/20 ,   66.88 ,   67.17 ,   67.73 ,   66.72 ,   67.02 ,       7639 ,    838
12/06/20 ,   66.22 ,   65.83 ,   67.02 ,   64.69 ,   66.90 ,       8658 ,    182
15/06/20 ,   65.76 ,   65.78 ,   66.70 ,   65.65 ,   66.70 ,      18230 ,    135
16/06/20 ,   65.60 ,   65.68 ,   66.06 ,   65.15 ,   66.06 ,      14693 ,    140
17/06/20 ,   65.14 ,   65.42 ,   65.70 ,   65.10 ,   65.70 ,      10026 ,    824
18/06/20 ,   66.25 ,   66.06 ,   66.38 ,   65.43 ,   65.69 ,       1992 ,     62
19/06/20 ,   67.05 ,   66.12 ,   67.11 ,   65.97 ,   65.97 ,       4429 ,    106
22/06/20 ,   66.72 ,   66.79 ,   67.09 ,   66.48 ,   67.09 ,       8409 ,    100
23/06/20 ,   66.11 ,   66.56 ,   67.33 ,   66.05 ,   66.85 ,       4426 ,     88
24/06/20 ,   66.16 ,   65.87 ,   66.72 ,   65.45 ,   66.56 ,       5436 ,     65
25/06/20 ,   67.43 ,   67.11 ,   67.43 ,   66.07 ,   66.19 ,        980 ,     56
26/06/20 ,   67.37 ,   67.23 ,   67.68 ,   66.60 ,   67.43 ,       2513 ,     64
29/06/20 ,   67.60 ,   67.34 ,   67.60 ,   67.03 ,   67.39 ,       1890 ,     42
30/06/20 ,   68.28 ,   67.89 ,   68.29 ,   67.04 ,   67.59 ,       2698 ,    301
01/07/20 ,   67.37 ,   67.65 ,   68.29 ,   67.05 ,   68.29 ,       6378 ,    109
02/07/20 ,   67.91 ,   67.56 ,   67.93 ,   67.37 ,   67.37 ,        274 ,     35
03/07/20 ,   68.21 ,   68.19 ,   68.22 ,   67.83 ,   67.93 ,       3416 ,     44
06/07/20 ,   67.28 ,   68.24 ,   68.64 ,   66.87 ,   68.46 ,       2229 ,     83
07/07/20 ,   67.15 ,   67.09 ,   68.32 ,   66.91 ,   68.00 ,       1939 ,     69
08/07/20 ,   68.24 ,   67.50 ,   68.24 ,   66.87 ,   68.24 ,       1957 ,     57
09/07/20 ,   66.46 ,   66.69 ,   68.60 ,   65.45 ,   68.24 ,       4593 ,    127
10/07/20 ,   68.49 ,   67.13 ,   68.49 ,   66.31 ,   66.46 ,        974 ,     54
13/07/20 ,   67.66 ,   68.24 ,   68.49 ,   67.37 ,   68.49 ,       1561 ,     73
14/07/20 ,   68.00 ,   67.86 ,   68.09 ,   67.60 ,   67.61 ,        581 ,     36
15/07/20 ,   66.39 ,   66.65 ,   67.92 ,   66.18 ,   66.18 ,       5944 ,    307
16/07/20 ,   67.21 ,   66.81 ,   67.21 ,   66.39 ,   66.39 ,       3958 ,     56
17/07/20 ,   67.53 ,   67.49 ,   67.72 ,   67.22 ,   67.22 ,       3167 ,     48
20/07/20 ,   67.92 ,   68.05 ,   68.16 ,   67.86 ,   68.16 ,       2897 ,     50
21/07/20 ,   67.69 ,   67.52 ,   67.97 ,   67.41 ,   67.69 ,       1259 ,     55
22/07/20 ,   67.64 ,   67.88 ,   67.97 ,   67.63 ,   67.63 ,       2827 ,     54
23/07/20 ,   67.03 ,   66.89 ,   67.67 ,   66.53 ,   67.64 ,       2729 ,     88
24/07/20 ,   67.41 ,   67.04 ,   67.41 ,   66.87 ,   66.87 ,       2371 ,     55
27/07/20 ,   67.41 ,   67.33 ,   67.59 ,   66.25 ,   67.42 ,       7169 ,     69
28/07/20 ,   67.41 ,   67.74 ,   68.05 ,   67.27 ,   67.89 ,       2660 ,     68
29/07/20 ,   67.88 ,   67.69 ,   68.15 ,   67.26 ,   67.69 ,       3890 ,     72
30/07/20 ,   68.01 ,   68.18 ,   68.46 ,   67.41 ,   67.88 ,       1846 ,     38
31/07/20 ,   68.21 ,   67.25 ,   68.68 ,   67.04 ,   68.68 ,       6190 ,    104
03/08/20 ,   68.38 ,   68.31 ,   68.60 ,   67.52 ,   68.33 ,       2615 ,     76
04/08/20 ,   68.79 ,   68.64 ,   69.10 ,   68.25 ,   68.37 ,       3903 ,     62
05/08/20 ,   68.79 ,   68.96 ,   70.21 ,   67.69 ,   68.79 ,       3626 ,     54
06/08/20 ,   68.99 ,   68.78 ,   70.25 ,   67.42 ,   68.99 ,       4900 ,     96
07/08/20 ,   69.82 ,   69.46 ,   70.12 ,   68.33 ,   70.12 ,       2536 ,     60
10/08/20 ,   69.75 ,   69.44 ,   69.84 ,   68.99 ,   69.04 ,        609 ,     31
11/08/20 ,   68.33 ,   68.66 ,   69.83 ,   68.31 ,   69.70 ,       3564 ,     61
12/08/20 ,   68.40 ,   67.65 ,   68.40 ,   67.41 ,   68.33 ,       2792 ,    507
13/08/20 ,   63.43 ,   64.43 ,   68.37 ,   63.43 ,   68.37 ,      42010 ,    896
14/08/20 ,   66.88 ,   66.56 ,   67.39 ,   66.11 ,   66.38 ,      23443 ,    271
17/08/20 ,   67.64 ,   67.15 ,   67.64 ,   66.87 ,   66.87 ,       4062 ,    105
18/08/20 ,   67.81 ,   67.74 ,   67.99 ,   67.69 ,   67.69 ,       1239 ,     48
19/08/20 ,   69.58 ,   68.11 ,   69.97 ,   67.57 ,   67.73 ,       9838 ,    124
20/08/20 ,   69.20 ,   69.77 ,   70.04 ,   68.69 ,   69.58 ,       3035 ,     63
21/08/20 ,   69.99 ,   70.16 ,   70.32 ,   69.07 ,   69.07 ,       1922 ,     45
24/08/20 ,   71.64 ,   71.27 ,   72.49 ,   69.98 ,   69.98 ,       3056 ,    125
25/08/20 ,   70.70 ,   70.79 ,   71.64 ,   70.70 ,   71.64 ,       6209 ,    110
26/08/20 ,   70.73 ,   70.69 ,   70.73 ,   70.38 ,   70.68 ,       3235 ,     39
27/08/20 ,   70.73 ,   70.68 ,   70.73 ,   70.38 ,   70.72 ,       1436 ,     49
28/08/20 ,   70.72 ,   70.70 ,   70.73 ,   70.31 ,   70.47 ,       2176 ,     52
31/08/20 ,   70.73 ,   70.69 ,   70.73 ,   70.31 ,   70.73 ,        751 ,     39
01/09/20 ,   71.33 ,   70.87 ,   71.42 ,   70.30 ,   70.76 ,       1226 ,     44
02/09/20 ,   70.65 ,   70.81 ,   71.29 ,   70.65 ,   71.29 ,       1561 ,     44
03/09/20 ,   70.78 ,   70.81 ,   71.28 ,   70.73 ,   71.28 ,      49837 ,   3185
04/09/20 ,   70.74 ,   70.62 ,   70.93 ,   70.56 ,   70.93 ,       3957 ,     82
08/09/20 ,   70.90 ,   70.80 ,   71.84 ,   70.63 ,   70.74 ,       1288 ,     68
09/09/20 ,   71.36 ,   71.51 ,   72.68 ,   70.68 ,   70.91 ,        837 ,     55
10/09/20 ,   71.63 ,   70.85 ,   71.72 ,   70.63 ,   70.94 ,       3931 ,    173
11/09/20 ,   71.53 ,   71.09 ,   71.53 ,   70.83 ,   71.07 ,       2014 ,     53
14/09/20 ,   71.31 ,   71.59 ,   72.10 ,   71.25 ,   71.53 ,       1246 ,     40
15/09/20 ,   70.93 ,   71.36 ,   71.75 ,   70.81 ,   71.71 ,       1941 ,     90
16/09/20 ,   71.63 ,   71.10 ,   71.63 ,   70.63 ,   71.63 ,       1130 ,     79
17/09/20 ,   71.61 ,   71.53 ,   71.63 ,   70.94 ,   70.94 ,        811 ,     30
18/09/20 ,   71.63 ,   71.22 ,   71.63 ,   70.94 ,   71.63 ,       3321 ,     55
21/09/20 ,   71.63 ,   71.62 ,   71.97 ,   71.54 ,   71.66 ,      24646 ,     50
22/09/20 ,   71.98 ,   71.97 ,   72.06 ,   71.95 ,   71.96 ,       1511 ,     36
23/09/20 ,   72.13 ,   71.90 ,   72.26 ,   71.62 ,   71.98 ,       5000 ,     86
24/09/20 ,   72.38 ,   72.24 ,   72.47 ,   71.41 ,   71.96 ,       2145 ,     77
25/09/20 ,   73.98 ,   73.25 ,   76.67 ,   72.26 ,   72.38 ,       4926 ,     66
28/09/20 ,   73.49 ,   73.83 ,   74.80 ,   71.97 ,   74.16 ,       5373 ,     99
29/09/20 ,   74.10 ,   73.30 ,   74.18 ,   71.97 ,   73.49 ,       2073 ,    377
30/09/20 ,   73.43 ,   73.29 ,   74.18 ,   72.34 ,   74.14 ,       1632 ,     65
01/10/20 ,   73.47 ,   73.24 ,   73.49 ,   72.77 ,   72.90 ,        720 ,     45
02/10/20 ,   75.75 ,   74.69 ,   75.75 ,   73.49 ,   73.49 ,       4272 ,     70
05/10/20 ,   75.68 ,   75.51 ,   75.96 ,   74.37 ,   75.96 ,       1247 ,     35
06/10/20 ,   74.56 ,   75.00 ,   76.06 ,   74.06 ,   75.72 ,       6276 ,     81
07/10/20 ,   75.18 ,   74.99 ,   76.06 ,   74.17 ,   75.94 ,       3262 ,     56
08/10/20 ,   74.53 ,   74.93 ,   76.00 ,   74.20 ,   75.18 ,        888 ,     80
09/10/20 ,   75.75 ,   75.56 ,   76.04 ,   74.48 ,   74.54 ,        861 ,     76
13/10/20 ,   74.02 ,   74.43 ,   75.67 ,   73.50 ,   74.83 ,       2467 ,     73
14/10/20 ,   74.56 ,   75.23 ,   76.04 ,   73.99 ,   73.99 ,       3129 ,     92
15/10/20 ,   74.80 ,   74.77 ,   75.91 ,   74.05 ,   75.91 ,       6220 ,     83
16/10/20 ,   75.96 ,   75.20 ,   75.96 ,   74.22 ,   75.44 ,       2320 ,    105
19/10/20 ,   75.78 ,   75.86 ,   76.32 ,   75.03 ,   76.32 ,        809 ,     36
20/10/20 ,   75.03 ,   75.32 ,   76.39 ,   74.97 ,   75.78 ,       2523 ,     90
21/10/20 ,   74.77 ,   74.71 ,   77.02 ,   73.61 ,   76.90 ,       3161 ,    114
22/10/20 ,   75.49 ,   75.87 ,   76.75 ,   74.74 ,   75.06 ,       3587 ,    111
23/10/20 ,   75.36 ,   75.24 ,   76.22 ,   74.54 ,   76.08 ,       1673 ,    210
26/10/20 ,   75.35 ,   76.37 ,   77.01 ,   74.54 ,   74.54 ,       1512 ,     46
27/10/20 ,   76.45 ,   76.48 ,   77.01 ,   75.37 ,   75.42 ,       1211 ,     39
28/10/20 ,   76.13 ,   76.11 ,   76.44 ,   75.78 ,   76.44 ,       3321 ,    124
29/10/20 ,   75.24 ,   75.20 ,   76.42 ,   75.16 ,   76.42 ,      15221 ,     60
30/10/20 ,   74.91 ,   74.81 ,   75.24 ,   74.54 ,   75.24 ,       5665 ,     82
03/11/20 ,   74.62 ,   74.56 ,   75.30 ,   74.43 ,   74.91 ,       2851 ,     99
04/11/20 ,   75.18 ,   75.11 ,   76.20 ,   74.54 ,   75.85 ,       1151 ,     60
05/11/20 ,   75.49 ,   75.54 ,   76.06 ,   75.17 ,   75.17 ,        580 ,     40
06/11/20 ,   75.64 ,   75.77 ,   76.32 ,   75.49 ,   75.78 ,       1024 ,     59
09/11/20 ,   76.41 ,   76.17 ,   76.45 ,   75.79 ,   76.45 ,       1559 ,     57
10/11/20 ,   76.14 ,   76.14 ,   76.41 ,   76.01 ,   76.41 ,       4393 ,     78
11/11/20 ,   76.14 ,   76.39 ,   76.76 ,   75.97 ,   76.14 ,       4084 ,     73
12/11/20 ,   77.01 ,   76.61 ,   77.02 ,   76.14 ,   76.72 ,       3167 ,     58
13/11/20 ,   76.52 ,   76.81 ,   77.02 ,   76.45 ,   77.02 ,        485 ,     40
16/11/20 ,   77.25 ,   77.20 ,   77.28 ,   76.91 ,   77.01 ,       5112 ,     66
17/11/20 ,   77.34 ,   77.04 ,   77.34 ,   76.19 ,   76.97 ,       4726 ,     67
18/11/20 ,   76.13 ,   76.38 ,   77.39 ,   76.13 ,   76.71 ,        659 ,     56
19/11/20 ,   76.48 ,   76.86 ,   77.13 ,   75.82 ,   76.68 ,       1880 ,     46
20/11/20 ,   76.48 ,   76.59 ,   77.08 ,   76.48 ,   77.08 ,       3161 ,     70
23/11/20 ,   77.13 ,   76.53 ,   77.25 ,   76.14 ,   76.48 ,      12345 ,    392
24/11/20 ,   77.13 ,   76.98 ,   77.13 ,   76.48 ,   76.97 ,       2885 ,     43
25/11/20 ,   76.70 ,   76.85 ,   77.35 ,   76.48 ,   76.48 ,       5315 ,   1201
26/11/20 ,   76.14 ,   76.44 ,   76.76 ,   75.56 ,   76.70 ,       1585 ,    187
27/11/20 ,   76.80 ,   75.86 ,   76.80 ,   75.56 ,   76.14 ,       4769 ,     48
30/11/20 ,   76.76 ,   76.63 ,   77.37 ,   76.28 ,   76.80 ,       1262 ,     54
01/12/20 ,   76.32 ,   76.28 ,   77.32 ,   76.20 ,   76.75 ,       2326 ,     64
02/12/20 ,   76.48 ,   76.81 ,   77.77 ,   76.34 ,   76.44 ,        704 ,     40
03/12/20 ,   76.32 ,   76.53 ,   77.77 ,   76.32 ,   76.48 ,       1781 ,     31
04/12/20 ,   76.35 ,   76.54 ,   76.78 ,   76.35 ,   76.78 ,       1673 ,     41
07/12/20 ,   76.71 ,   76.48 ,   76.71 ,   75.66 ,   76.52 ,       5376 ,    209
08/12/20 ,   75.72 ,   75.96 ,   76.71 ,   75.54 ,   75.66 ,       3035 ,     68
09/12/20 ,   75.35 ,   75.50 ,   76.14 ,   75.35 ,   75.62 ,       3437 ,     81
10/12/20 ,   75.35 ,   75.20 ,   75.72 ,   74.54 ,   75.70 ,       1462 ,     43
11/12/20 ,   75.50 ,   75.31 ,   75.65 ,   74.95 ,   75.65 ,       1012 ,     44
14/12/20 ,   75.06 ,   75.43 ,   75.82 ,   74.85 ,   75.44 ,       3753 ,    100
15/12/20 ,   75.82 ,   75.12 ,   75.82 ,   74.52 ,   75.05 ,       1899 ,     32
16/12/20 ,   74.99 ,   75.28 ,   76.71 ,   74.90 ,   74.90 ,       6442 ,    498
17/12/20 ,   74.81 ,   75.50 ,   76.53 ,   74.56 ,   74.56 ,       2827 ,    122
18/12/20 ,   75.56 ,   75.36 ,   76.69 ,   75.09 ,   76.69 ,       4036 ,     81
21/12/20 ,   77.01 ,   76.42 ,   77.06 ,   75.56 ,   75.56 ,       1916 ,     75
22/12/20 ,   75.23 ,   75.87 ,   77.01 ,   74.71 ,   77.01 ,       2660 ,     72
23/12/20 ,   76.95 ,   76.55 ,   77.00 ,   75.31 ,   75.31 ,       1680 ,     53
28/12/20 ,   77.08 ,   76.57 ,   77.08 ,   75.25 ,   76.98 ,       1135 ,     64
29/12/20 ,   76.99 ,   76.97 ,   77.08 ,   76.24 ,   77.07 ,       1070 ,     62
30/12/20 ,   77.02 ,   77.00 ,   77.08 ,   76.15 ,   76.97 ,       3173 ,     53
04/01/21 ,   76.57 ,   76.93 ,   77.08 ,   76.53 ,   77.02 ,       2885 ,     68
05/01/21 ,   77.02 ,   76.77 ,   77.08 ,   76.57 ,   77.08 ,       3420 ,     76
06/01/21 ,   76.68 ,   77.06 ,   77.08 ,   76.64 ,   77.08 ,       1283 ,     32
07/01/21 ,   76.78 ,   76.95 ,   77.08 ,   76.69 ,   76.69 ,        863 ,     68
08/01/21 ,   76.32 ,   76.28 ,   77.06 ,   75.57 ,   75.62 ,       9382 ,    184
11/01/21 ,   76.52 ,   76.43 ,   76.52 ,   76.31 ,   76.32 ,      13446 ,     86
12/01/21 ,   76.50 ,   76.27 ,   76.52 ,   75.96 ,   76.52 ,       2929 ,     53
13/01/21 ,   76.38 ,   75.76 ,   76.52 ,   75.48 ,   76.50 ,      11415 ,    106
14/01/21 ,   76.51 ,   75.65 ,   76.52 ,   74.94 ,   76.17 ,       8660 ,    153
15/01/21 ,   76.44 ,   76.39 ,   76.51 ,   75.56 ,   75.87 ,        840 ,     59
18/01/21 ,   75.57 ,   74.46 ,   75.91 ,   73.41 ,   75.91 ,       6225 ,    141
19/01/21 ,   75.84 ,   75.79 ,   76.61 ,   74.64 ,   75.57 ,       3325 ,    105
20/01/21 ,   75.57 ,   75.41 ,   76.35 ,   74.94 ,   76.09 ,       3199 ,     69
21/01/21 ,   75.44 ,   74.42 ,   75.57 ,   74.22 ,   75.57 ,       7677 ,     82
22/01/21 ,   73.40 ,   74.04 ,   75.44 ,   73.40 ,   74.91 ,       7652 ,    176
26/01/21 ,   73.58 ,   73.59 ,   74.56 ,   72.62 ,   73.40 ,      10940 ,    549
27/01/21 ,   74.07 ,   73.75 ,   74.25 ,   73.00 ,   74.25 ,       5619 ,     75
28/01/21 ,   75.57 ,   74.82 ,   75.57 ,   73.61 ,   74.25 ,      16696 ,    861
29/01/21 ,   76.09 ,   72.35 ,   76.09 ,   68.40 ,   75.31 ,      38896 ,    378
01/02/21 ,   72.36 ,   73.21 ,   75.57 ,   72.33 ,   75.57 ,       7950 ,    254
02/02/21 ,   73.97 ,   74.30 ,   74.91 ,   73.27 ,   73.27 ,       2704 ,     95
03/02/21 ,   73.94 ,   73.76 ,   74.62 ,   73.32 ,   73.76 ,        918 ,     77
04/02/21 ,   72.64 ,   73.47 ,   74.53 ,   72.64 ,   74.26 ,       2159 ,    107
05/02/21 ,   74.56 ,   73.97 ,   74.56 ,   73.31 ,   73.31 ,       3677 ,     90
08/02/21 ,   74.57 ,   73.69 ,   74.57 ,   73.30 ,   74.56 ,       1797 ,     80
09/02/21 ,   74.28 ,   73.87 ,   74.57 ,   73.52 ,   74.47 ,       3116 ,     56
10/02/21 ,   74.07 ,   73.70 ,   74.28 ,   73.30 ,   74.28 ,       4289 ,    448
11/02/21 ,   74.46 ,   74.32 ,   74.47 ,   74.07 ,   74.07 ,       1571 ,    239
12/02/21 ,   73.90 ,   74.37 ,   74.58 ,   73.82 ,   74.46 ,        621 ,     31
17/02/21 ,   74.26 ,   74.13 ,   74.28 ,   73.55 ,   74.26 ,       2802 ,    211
18/02/21 ,   73.45 ,   73.52 ,   74.28 ,   73.44 ,   73.47 ,       3235 ,    125
19/02/21 ,   73.56 ,   73.69 ,   73.99 ,   73.49 ,   73.99 ,       2557 ,    116
22/02/21 ,   73.56 ,   72.95 ,   73.62 ,   72.09 ,   73.62 ,       3805 ,    163
23/02/21 ,   73.34 ,   73.30 ,   73.48 ,   73.01 ,   73.48 ,       3432 ,     77
24/02/21 ,   73.06 ,   73.09 ,   73.35 ,   71.36 ,   73.35 ,       3664 ,     90
25/02/21 ,   73.06 ,   73.18 ,   73.35 ,   71.43 ,   73.27 ,       7756 ,     92
26/02/21 ,   73.06 ,   73.35 ,   73.52 ,   73.06 ,   73.06 ,       3814 ,     75
01/03/21 ,   73.36 ,   73.74 ,   74.53 ,   72.89 ,   73.06 ,       3429 ,    117
02/03/21 ,   72.04 ,   71.80 ,   73.96 ,   71.07 ,   73.36 ,       3232 ,     70
03/03/21 ,   72.03 ,   72.30 ,   72.77 ,   71.89 ,   72.05 ,       1927 ,     56
04/03/21 ,   72.75 ,   72.13 ,   72.85 ,   71.36 ,   72.20 ,       3528 ,     68
05/03/21 ,   72.02 ,   71.60 ,   72.75 ,   71.22 ,   72.75 ,       6145 ,     96
08/03/21 ,   73.01 ,   72.01 ,   73.01 ,   71.57 ,   72.02 ,       6397 ,    122
09/03/21 ,   73.35 ,   73.30 ,   73.35 ,   73.00 ,   73.00 ,       4314 ,     62
10/03/21 ,   73.09 ,   73.18 ,   73.35 ,   73.09 ,   73.34 ,       3176 ,    272
11/03/21 ,   73.35 ,   73.30 ,   73.62 ,   73.10 ,   73.62 ,       1621 ,     54
12/03/21 ,   73.33 ,   73.47 ,   73.95 ,   73.33 ,   73.40 ,       2512 ,    107
15/03/21 ,   73.35 ,   72.48 ,   73.35 ,   71.40 ,   73.34 ,      15185 ,    171
16/03/21 ,   73.35 ,   73.38 ,   73.62 ,   72.52 ,   72.52 ,       2099 ,     57
17/03/21 ,   73.35 ,   73.23 ,   73.35 ,   73.01 ,   73.35 ,       1160 ,     43
18/03/21 ,   73.34 ,   73.27 ,   73.35 ,   73.01 ,   73.34 ,       3290 ,    127
19/03/21 ,   73.07 ,   72.96 ,   73.09 ,   72.77 ,   72.77 ,       7820 ,    262
22/03/21 ,   73.07 ,   72.83 ,   73.07 ,   72.42 ,   73.06 ,       2853 ,     51
23/03/21 ,   73.06 ,   73.03 ,   73.07 ,   72.47 ,   73.01 ,      10247 ,    336
24/03/21 ,   73.01 ,   72.85 ,   73.07 ,   72.28 ,   73.06 ,       4381 ,    642
25/03/21 ,   72.36 ,   72.49 ,   73.01 ,   72.30 ,   73.01 ,       4347 ,     67
26/03/21 ,   72.38 ,   72.37 ,   72.45 ,   72.29 ,   72.36 ,       4610 ,    122
29/03/21 ,   72.38 ,   72.02 ,   72.39 ,   70.46 ,   72.39 ,      14825 ,    327
30/03/21 ,   72.38 ,   72.15 ,   72.46 ,   71.75 ,   72.46 ,       1080 ,     50
31/03/21 ,   72.38 ,   72.37 ,   72.38 ,   72.09 ,   72.38 ,       5396 ,     65
01/04/21 ,   72.38 ,   72.34 ,   72.38 ,   72.02 ,   72.31 ,        394 ,     28
05/04/21 ,   70.81 ,   70.96 ,   72.38 ,   70.46 ,   72.38 ,      10358 ,    207
06/04/21 ,   71.75 ,   71.43 ,   71.99 ,   71.09 ,   71.99 ,       4304 ,    258
07/04/21 ,   71.75 ,   71.51 ,   71.76 ,   71.40 ,   71.75 ,       6618 ,    235
08/04/21 ,   72.37 ,   71.96 ,   72.38 ,   71.61 ,   71.73 ,       1152 ,     76
09/04/21 ,   72.95 ,   72.33 ,   72.95 ,   71.77 ,   72.37 ,       5639 ,    237
12/04/21 ,   72.38 ,   71.85 ,   72.96 ,   71.75 ,   71.75 ,       2030 ,     49
13/04/21 ,   72.80 ,   72.01 ,   72.86 ,   71.64 ,   71.64 ,       8242 ,    374
14/04/21 ,   72.09 ,   71.83 ,   72.56 ,   71.57 ,   71.77 ,       5793 ,    452
15/04/21 ,   72.75 ,   72.35 ,   72.75 ,   72.28 ,   72.29 ,        671 ,     43
16/04/21 ,   73.67 ,   73.00 ,   73.67 ,   72.45 ,   72.99 ,       9401 ,    354
19/04/21 ,   72.52 ,   72.58 ,   73.67 ,   72.46 ,   73.67 ,      11936 ,    378
20/04/21 ,   72.80 ,   72.48 ,   72.80 ,   72.47 ,   72.52 ,       3263 ,    131
22/04/21 ,   72.81 ,   72.79 ,   72.85 ,   72.48 ,   72.49 ,       4993 ,    154
23/04/21 ,   72.81 ,   72.54 ,   73.41 ,   72.35 ,   72.80 ,       9449 ,    324
26/04/21 ,   72.81 ,   72.90 ,   73.76 ,   72.35 ,   73.39 ,       1472 ,     80
27/04/21 ,   73.11 ,   72.83 ,   73.47 ,   72.46 ,   72.83 ,       6678 ,    405
28/04/21 ,   72.87 ,   72.90 ,   73.47 ,   72.86 ,   73.11 ,       5444 ,    224
29/04/21 ,   73.15 ,   73.26 ,   73.47 ,   73.14 ,   73.47 ,       1622 ,     66
30/04/21 ,   72.81 ,   73.03 ,   73.57 ,   72.81 ,   73.15 ,       6458 ,    273
03/05/21 ,   73.11 ,   73.13 ,   73.76 ,   73.06 ,   73.69 ,       3419 ,    130
04/05/21 ,   73.34 ,   73.09 ,   73.75 ,   73.06 ,   73.75 ,       5926 ,    284
05/05/21 ,   73.21 ,   73.11 ,   73.47 ,   73.07 ,   73.47 ,        941 ,     41
06/05/21 ,   72.81 ,   72.99 ,   73.65 ,   72.81 ,   73.21 ,       6296 ,    151
07/05/21 ,   72.81 ,   72.87 ,   73.49 ,   72.29 ,   73.47 ,       7562 ,    221
10/05/21 ,   73.04 ,   72.65 ,   73.14 ,   72.02 ,   72.87 ,      62056 ,    156
11/05/21 ,   72.84 ,   72.87 ,   73.14 ,   72.44 ,   72.82 ,       2013 ,    741
12/05/21 ,   73.61 ,   73.24 ,   73.67 ,   72.45 ,   72.84 ,       2001 ,     63
13/05/21 ,   73.41 ,   73.59 ,   73.68 ,   72.88 ,   72.88 ,        844 ,     29
14/05/21 ,   73.47 ,   72.96 ,   73.47 ,   72.88 ,   72.88 ,        968 ,     44
17/05/21 ,   73.34 ,   73.18 ,   73.36 ,   72.92 ,   73.36 ,        607 ,     35
18/05/21 ,   72.81 ,   72.78 ,   73.33 ,   69.49 ,   73.33 ,       7624 ,    167
19/05/21 ,   73.24 ,   73.12 ,   73.64 ,   72.81 ,   73.64 ,       1927 ,     59
20/05/21 ,   73.89 ,   74.07 ,   76.16 ,   73.88 ,   73.88 ,       1337 ,     63
21/05/21 ,   73.89 ,   73.88 ,   74.54 ,   73.47 ,   74.54 ,       2165 ,    339
24/05/21 ,   73.52 ,   73.43 ,   74.25 ,   73.27 ,   73.29 ,       1288 ,     70
25/05/21 ,   74.25 ,   74.25 ,   74.54 ,   73.48 ,   73.52 ,       5108 ,    141
26/05/21 ,   74.06 ,   74.25 ,   74.47 ,   73.47 ,   74.30 ,       2977 ,     54
27/05/21 ,   74.25 ,   73.96 ,   74.54 ,   73.58 ,   74.54 ,       5112 ,    141
28/05/21 ,   74.35 ,   74.36 ,   74.54 ,   73.58 ,   73.60 ,       1259 ,     59
31/05/21 ,   75.89 ,   74.74 ,   75.89 ,   74.35 ,   74.35 ,       4302 ,     59
01/06/21 ,   75.11 ,   74.68 ,   75.59 ,   74.54 ,   75.59 ,        632 ,     36
02/06/21 ,   74.78 ,   74.72 ,   76.03 ,   74.64 ,   76.03 ,       2767 ,    133
04/06/21 ,   75.56 ,   75.06 ,   76.11 ,   74.86 ,   75.20 ,       1220 ,     47
07/06/21 ,   75.07 ,   74.70 ,   75.39 ,   74.54 ,   75.39 ,       5344 ,    220
08/06/21 ,   74.78 ,   74.74 ,   75.18 ,   74.56 ,   75.07 ,       2580 ,    270
09/06/21 ,   74.52 ,   74.56 ,   74.76 ,   74.04 ,   74.76 ,        860 ,     38
10/06/21 ,   74.16 ,   74.39 ,   74.51 ,   74.05 ,   74.51 ,        656 ,     39
11/06/21 ,   74.06 ,   74.05 ,   74.16 ,   73.84 ,   74.16 ,        498 ,     29
14/06/21 ,   73.92 ,   73.28 ,   74.06 ,   72.86 ,   73.84 ,      15482 ,    168
15/06/21 ,   73.41 ,   73.48 ,   73.62 ,   73.41 ,   73.49 ,       3867 ,     21
16/06/21 ,   73.49 ,   73.14 ,   73.49 ,   72.87 ,   73.41 ,       8791 ,    512
17/06/21 ,   73.01 ,   72.50 ,   73.83 ,   69.22 ,   73.83 ,      11454 ,    302
18/06/21 ,   72.87 ,   72.66 ,   74.20 ,   70.62 ,   72.87 ,       7098 ,    268
21/06/21 ,   73.95 ,   73.47 ,   74.77 ,   72.86 ,   73.92 ,      11218 ,    943
22/06/21 ,   73.30 ,   73.70 ,   74.47 ,   73.30 ,   73.95 ,       2499 ,    977
23/06/21 ,   73.30 ,   73.33 ,   73.95 ,   73.30 ,   73.31 ,       7036 ,     91
24/06/21 ,   73.30 ,   73.32 ,   73.58 ,   73.18 ,   73.30 ,      11236 ,    413
25/06/21 ,   69.94 ,   72.34 ,   73.64 ,   69.65 ,   73.30 ,       8024 ,    244
28/06/21 ,   68.31 ,   68.38 ,   69.95 ,   67.29 ,   69.95 ,      12192 ,    216
29/06/21 ,   70.62 ,   69.97 ,   71.28 ,   68.97 ,   69.25 ,       1236 ,     46
30/06/21 ,   70.56 ,   69.44 ,   70.63 ,   68.29 ,   69.10 ,       4421 ,    132
01/07/21 ,   69.02 ,   69.19 ,   71.97 ,   68.88 ,   71.40 ,       6708 ,    894
02/07/21 ,   69.92 ,   69.44 ,   70.76 ,   68.64 ,   69.89 ,       1212 ,     63
05/07/21 ,   69.59 ,   69.58 ,   70.68 ,   69.05 ,   69.94 ,       4175 ,     94
06/07/21 ,   69.59 ,   69.58 ,   70.42 ,   69.03 ,   69.03 ,       2166 ,     89
07/07/21 ,   70.70 ,   69.84 ,   70.71 ,   69.03 ,   69.65 ,       3869 ,     94
08/07/21 ,   69.71 ,   70.13 ,   73.29 ,   69.44 ,   70.08 ,       3426 ,     69
12/07/21 ,   71.97 ,   71.25 ,   73.95 ,   69.71 ,   69.71 ,       1859 ,     66
13/07/21 ,   71.01 ,   71.53 ,   73.95 ,   69.79 ,   71.97 ,      16026 ,    378
14/07/21 ,   72.44 ,   72.86 ,   73.30 ,   70.94 ,   71.60 ,       4957 ,    165
15/07/21 ,   73.94 ,   73.00 ,   74.08 ,   72.58 ,   72.58 ,       3807 ,    213
16/07/21 ,   73.95 ,   73.99 ,   74.29 ,   72.98 ,   74.10 ,        561 ,     37
19/07/21 ,   73.71 ,   74.91 ,   78.24 ,   73.16 ,   74.42 ,       7047 ,    425
20/07/21 ,   75.64 ,   73.99 ,   75.64 ,   73.71 ,   73.79 ,      10046 ,    392
21/07/21 ,   74.79 ,   74.37 ,   75.64 ,   74.29 ,   75.57 ,       5195 ,    232
22/07/21 ,   75.57 ,   75.05 ,   75.59 ,   74.79 ,   74.79 ,       6469 ,    187
23/07/21 ,   75.04 ,   75.15 ,   75.57 ,   74.38 ,   75.57 ,       2784 ,     64
26/07/21 ,   75.70 ,   75.46 ,   75.70 ,   75.05 ,   75.06 ,       2346 ,     28
27/07/21 ,   74.43 ,   74.95 ,   75.70 ,   74.41 ,   75.06 ,       8743 ,    682
28/07/21 ,   74.41 ,   74.92 ,   75.24 ,   74.41 ,   74.44 ,       7144 ,   1166
29/07/21 ,   75.73 ,   75.24 ,   75.93 ,   74.81 ,   75.93 ,       1164 ,    413
30/07/21 ,   76.43 ,   76.17 ,   76.43 ,   74.78 ,   75.67 ,       2530 ,     30
02/08/21 ,   77.08 ,   76.66 ,   77.10 ,   75.64 ,   76.43 ,       1154 ,     28
03/08/21 ,   76.18 ,   75.88 ,   77.08 ,   75.21 ,   77.02 ,        691 ,     47
04/08/21 ,   75.32 ,   76.29 ,   77.09 ,   75.21 ,   76.31 ,       6123 ,    319
05/08/21 ,   75.07 ,   75.69 ,   76.08 ,   75.07 ,   75.74 ,       5080 ,    228
06/08/21 ,   74.30 ,   75.06 ,   76.03 ,   74.30 ,   75.07 ,       5849 ,    248
09/08/21 ,   75.74 ,   75.30 ,   75.74 ,   73.98 ,   74.31 ,       4702 ,    820
10/08/21 ,   75.74 ,   75.84 ,   76.09 ,   75.45 ,   75.74 ,       3367 ,    340
11/08/21 ,   73.80 ,   74.85 ,   76.78 ,   73.72 ,   76.24 ,       9216 ,    427
12/08/21 ,   74.56 ,   74.28 ,   75.00 ,   73.73 ,   73.80 ,        954 ,     37
13/08/21 ,   73.73 ,   73.92 ,   74.91 ,   73.73 ,   74.59 ,       7784 ,    332
16/08/21 ,   73.73 ,   73.76 ,   74.60 ,   73.70 ,   73.80 ,      13591 ,    234
17/08/21 ,   73.87 ,   73.90 ,   74.37 ,   73.71 ,   74.37 ,       6707 ,   1395
18/08/21 ,   74.89 ,   74.54 ,   75.74 ,   73.71 ,   74.35 ,      15297 ,    240
19/08/21 ,   75.41 ,   74.47 ,   75.41 ,   74.19 ,   74.90 ,      13239 ,    481
20/08/21 ,   74.85 ,   74.26 ,   75.58 ,   73.54 ,   75.58 ,       6935 ,     83
23/08/21 ,   75.59 ,   75.37 ,   75.93 ,   74.80 ,   74.85 ,       7314 ,    152
24/08/21 ,   75.88 ,   75.91 ,   75.95 ,   75.37 ,   75.59 ,       3338 ,     60
25/08/21 ,   74.62 ,   75.38 ,   76.26 ,   74.62 ,   76.26 ,        868 ,     26
26/08/21 ,   75.93 ,   75.87 ,   76.26 ,   74.62 ,   74.62 ,       4399 ,    162
27/08/21 ,   75.86 ,   75.92 ,   76.18 ,   75.86 ,   75.93 ,       1324 ,     64
30/08/21 ,   76.16 ,   76.14 ,   76.20 ,   75.87 ,   76.20 ,       4274 ,    216
31/08/21 ,   76.03 ,   75.87 ,   76.20 ,   75.59 ,   76.19 ,       1176 ,     54
01/09/21 ,   75.84 ,   75.32 ,   76.00 ,   74.90 ,   75.62 ,       3273 ,     51
02/09/21 ,   75.40 ,   75.80 ,   76.19 ,   75.37 ,   75.84 ,        743 ,     47
03/09/21 ,   75.63 ,   75.04 ,   75.63 ,   74.46 ,   75.36 ,       2531 ,    433
06/09/21 ,   74.93 ,   74.44 ,   75.62 ,   73.56 ,   75.62 ,       5388 ,   1206
08/09/21 ,   74.67 ,   74.33 ,   75.58 ,   73.86 ,   74.94 ,       2460 ,     90
09/09/21 ,   74.94 ,   74.37 ,   75.55 ,   74.05 ,   74.89 ,      16773 ,    131
10/09/21 ,   75.35 ,   75.18 ,   75.60 ,   74.76 ,   75.15 ,       1588 ,     50
13/09/21 ,   75.12 ,   75.09 ,   75.14 ,   74.67 ,   75.14 ,        293 ,     22
14/09/21 ,   75.19 ,   75.21 ,   75.22 ,   75.12 ,   75.22 ,       1090 ,     81
15/09/21 ,   75.04 ,   74.94 ,   75.22 ,   74.59 ,   75.22 ,       8070 ,     53
16/09/21 ,   75.61 ,   75.59 ,   75.73 ,   75.05 ,   75.05 ,       3004 ,     52
17/09/21 ,   74.92 ,   74.84 ,   75.22 ,   74.26 ,   75.00 ,       4676 ,    147
20/09/21 ,   74.29 ,   74.19 ,   75.73 ,   74.07 ,   74.11 ,       8561 ,    134
21/09/21 ,   74.78 ,   74.79 ,   75.42 ,   74.77 ,   74.78 ,       1836 ,     48
22/09/21 ,   74.77 ,   74.77 ,   74.83 ,   74.77 ,   74.83 ,       4452 ,   2284
23/09/21 ,   74.83 ,   74.84 ,   74.94 ,   74.78 ,   74.78 ,       1685 ,     24
24/09/21 ,   75.18 ,   75.57 ,   76.86 ,   74.81 ,   74.81 ,       4222 ,    926
27/09/21 ,   75.17 ,   75.02 ,   75.48 ,   74.43 ,   75.07 ,        980 ,     74
28/09/21 ,   74.09 ,   74.89 ,   75.41 ,   74.08 ,   74.77 ,       1989 ,    310
29/09/21 ,   74.39 ,   74.85 ,   75.06 ,   74.10 ,   74.11 ,        150 ,     21
30/09/21 ,   75.05 ,   74.60 ,   75.07 ,   74.39 ,   74.43 ,        482 ,     42
01/10/21 ,   74.04 ,   74.07 ,   75.37 ,   73.70 ,   75.37 ,       1786 ,    643
04/10/21 ,   74.43 ,   74.72 ,   74.83 ,   74.43 ,   74.82 ,        111 ,     15
05/10/21 ,   72.72 ,   72.86 ,   74.37 ,   70.81 ,   74.37 ,       2763 ,    192
06/10/21 ,   73.76 ,   71.97 ,   73.76 ,   70.71 ,   72.86 ,       4060 ,    319
07/10/21 ,   73.06 ,   72.29 ,   73.77 ,   71.35 ,   73.76 ,        541 ,     45
08/10/21 ,   74.06 ,   73.48 ,   74.06 ,   72.90 ,   73.12 ,       2816 ,     74
11/10/21 ,   74.07 ,   74.06 ,   74.07 ,   74.05 ,   74.06 ,       1546 ,     80
13/10/21 ,   72.86 ,   73.46 ,   74.68 ,   72.80 ,   74.06 ,       4371 ,    389
14/10/21 ,   73.00 ,   73.11 ,   73.87 ,   72.93 ,   72.93 ,       1911 ,     44
15/10/21 ,   73.57 ,   73.41 ,   74.63 ,   72.78 ,   73.86 ,       2801 ,   1011
18/10/21 ,   73.41 ,   73.31 ,   74.07 ,   72.77 ,   74.07 ,       3416 ,    360
19/10/21 ,   72.51 ,   73.06 ,   74.56 ,   72.40 ,   73.41 ,       5266 ,    958
20/10/21 ,   72.74 ,   73.04 ,   74.43 ,   72.51 ,   74.43 ,       2066 ,    182
21/10/21 ,   72.65 ,   72.52 ,   73.52 ,   72.41 ,   72.74 ,       3205 ,    400
22/10/21 ,   70.81 ,   71.43 ,   73.08 ,   69.70 ,   72.65 ,       2326 ,    137
25/10/21 ,   71.58 ,   71.75 ,   72.04 ,   70.50 ,   72.03 ,       2756 ,    370
26/10/21 ,   70.81 ,   71.22 ,   71.80 ,   70.81 ,   71.16 ,       2463 ,     41
27/10/21 ,   70.49 ,   70.56 ,   71.16 ,   69.77 ,   70.81 ,       1877 ,     77
28/10/21 ,   70.40 ,   70.06 ,   71.32 ,   69.05 ,   70.48 ,       9169 ,    425
29/10/21 ,   72.01 ,   71.33 ,   72.01 ,   69.14 ,   70.81 ,       1842 ,     47
01/11/21 ,   69.46 ,   70.49 ,   71.83 ,   69.16 ,   71.83 ,       4322 ,    198
03/11/21 ,   69.12 ,   68.97 ,   69.48 ,   68.78 ,   69.46 ,       2249 ,     61
04/11/21 ,   69.39 ,   69.34 ,   69.75 ,   68.76 ,   69.75 ,       1433 ,     80
05/11/21 ,   69.23 ,   69.14 ,   69.39 ,   68.42 ,   69.38 ,       4065 ,    114
08/11/21 ,   69.12 ,   69.19 ,   69.23 ,   68.99 ,   69.23 ,        793 ,     67
09/11/21 ,   68.28 ,   68.68 ,   69.00 ,   68.10 ,   69.00 ,       1844 ,     65
10/11/21 ,   67.72 ,   68.14 ,   68.62 ,   67.05 ,   67.72 ,       2678 ,     90
11/11/21 ,   67.89 ,   68.02 ,   68.75 ,   67.81 ,   68.27 ,        645 ,     63
12/11/21 ,   69.11 ,   68.01 ,   69.11 ,   67.89 ,   67.96 ,       4319 ,     51
16/11/21 ,   67.89 ,   67.85 ,   69.00 ,   67.58 ,   67.89 ,        441 ,     51
17/11/21 ,   68.40 ,   67.04 ,   69.09 ,   65.69 ,   67.89 ,       5744 ,    140
18/11/21 ,   67.97 ,   67.79 ,   69.11 ,   66.33 ,   68.69 ,        507 ,     44
19/11/21 ,   67.67 ,   67.26 ,   68.94 ,   65.48 ,   67.97 ,       7937 ,    368
22/11/21 ,   67.49 ,   68.42 ,   68.95 ,   65.86 ,   67.67 ,       3714 ,    138
23/11/21 ,   66.53 ,   66.80 ,   67.55 ,   65.91 ,   66.65 ,       2857 ,    309
24/11/21 ,   67.52 ,   66.60 ,   67.55 ,   65.96 ,   66.52 ,       6719 ,     95
25/11/21 ,   67.45 ,   67.74 ,   68.94 ,   65.90 ,   67.55 ,       6893 ,     94
26/11/21 ,   66.46 ,   66.31 ,   67.54 ,   65.47 ,   66.19 ,       2237 ,    124
29/11/21 ,   67.21 ,   67.55 ,   68.25 ,   65.78 ,   66.95 ,       3671 ,    272
30/11/21 ,   68.24 ,   67.18 ,   68.24 ,   66.45 ,   67.34 ,       2727 ,    235
01/12/21 ,   66.87 ,   66.79 ,   68.60 ,   65.91 ,   68.24 ,       5073 ,    192
02/12/21 ,   66.03 ,   66.05 ,   67.21 ,   65.77 ,   67.21 ,       8314 ,    220
03/12/21 ,   68.24 ,   67.41 ,   71.06 ,   65.48 ,   65.51 ,       4252 ,    225
06/12/21 ,   66.91 ,   67.97 ,   68.94 ,   66.38 ,   67.92 ,      11636 ,    249
07/12/21 ,   68.12 ,   67.71 ,   68.62 ,   66.93 ,   67.21 ,       9556 ,    279
08/12/21 ,   67.80 ,   67.63 ,   68.37 ,   67.22 ,   67.23 ,       3617 ,    140
09/12/21 ,   68.94 ,   67.62 ,   68.94 ,   66.89 ,   67.78 ,       3689 ,    148
10/12/21 ,   69.58 ,   68.91 ,   70.60 ,   67.55 ,   68.24 ,       5647 ,    217
13/12/21 ,   68.40 ,   68.56 ,   69.58 ,   67.55 ,   67.55 ,       4532 ,    211
14/12/21 ,   68.47 ,   68.80 ,   69.05 ,   68.24 ,   68.24 ,       2353 ,    101
15/12/21 ,   69.34 ,   68.81 ,   69.58 ,   68.24 ,   68.25 ,       3260 ,     59
16/12/21 ,   68.80 ,   69.09 ,   69.59 ,   68.60 ,   68.64 ,       1460 ,     62
17/12/21 ,   68.13 ,   68.18 ,   70.15 ,   67.42 ,   70.15 ,       9060 ,    253
20/12/21 ,   68.61 ,   68.06 ,   70.17 ,   65.99 ,   67.41 ,       2267 ,     65
21/12/21 ,   69.10 ,   69.00 ,   70.12 ,   67.08 ,   67.08 ,       2109 ,    114
22/12/21 ,   70.03 ,   69.57 ,   70.17 ,   68.62 ,   69.10 ,       3502 ,    243
23/12/21 ,   70.78 ,   69.83 ,   71.20 ,   68.76 ,   69.48 ,       1441 ,    129
27/12/21 ,   70.50 ,   70.26 ,   70.77 ,   69.48 ,   70.77 ,       1056 ,     57
28/12/21 ,   73.62 ,   71.49 ,   73.62 ,   69.23 ,   69.49 ,      11828 ,    163
29/12/21 ,   72.25 ,   72.51 ,   75.70 ,   71.50 ,   72.19 ,       1402 ,     71
30/12/21 ,   74.36 ,   74.18 ,   74.68 ,   71.83 ,   72.25 ,       6063 ,    134
03/01/22 ,   74.67 ,   73.97 ,   74.67 ,   72.02 ,   74.66 ,       2603 ,    120
04/01/22 ,   75.59 ,   74.85 ,   75.59 ,   70.48 ,   74.66 ,      35320 ,    218
05/01/22 ,   75.70 ,   75.11 ,   78.48 ,   71.90 ,   75.63 ,      26585 ,    345
06/01/22 ,   77.44 ,   76.89 ,   77.80 ,   75.69 ,   75.71 ,      17772 ,    136
07/01/22 ,   76.64 ,   76.95 ,   77.82 ,   76.64 ,   77.44 ,       1163 ,     84
10/01/22 ,   77.07 ,   76.67 ,   77.25 ,   76.64 ,   76.64 ,       1476 ,     71
11/01/22 ,   76.64 ,   76.87 ,   77.28 ,   76.64 ,   77.07 ,       1325 ,    109
12/01/22 ,   76.91 ,   77.00 ,   77.12 ,   76.64 ,   76.64 ,       2093 ,     98
13/01/22 ,   77.17 ,   77.15 ,   77.45 ,   77.11 ,   77.12 ,       1315 ,     58
14/01/22 ,   77.14 ,   77.19 ,   78.11 ,   76.75 ,   77.21 ,       1537 ,     97
17/01/22 ,   77.11 ,   77.19 ,   77.75 ,   76.84 ,   77.75 ,       4000 ,     88
18/01/22 ,   77.12 ,   76.22 ,   77.79 ,   75.00 ,   77.12 ,       5977 ,    326
19/01/22 ,   76.97 ,   76.85 ,   77.75 ,   75.99 ,   76.97 ,       1865 ,     80
20/01/22 ,   76.66 ,   76.68 ,   77.46 ,   76.66 ,   77.46 ,       1842 ,    159
21/01/22 ,   77.01 ,   76.96 ,   77.02 ,   76.66 ,   76.66 ,        147 ,     10
24/01/22 ,   77.34 ,   76.38 ,   77.39 ,   73.51 ,   76.97 ,       4613 ,   2085
25/01/22 ,   77.72 ,   77.49 ,   78.39 ,   76.41 ,   76.41 ,       1253 ,     58
26/01/22 ,   77.34 ,   76.90 ,   77.72 ,   74.86 ,   77.72 ,       6509 ,    176
27/01/22 ,   78.02 ,   77.93 ,   78.35 ,   77.02 ,   77.41 ,       5667 ,    335
28/01/22 ,   78.35 ,   78.19 ,   78.76 ,   77.76 ,   78.02 ,       2699 ,    239
31/01/22 ,   79.74 ,   78.53 ,   79.74 ,   77.71 ,   78.35 ,       1553 ,     82
01/02/22 ,   78.76 ,   78.80 ,   79.09 ,   78.02 ,   79.09 ,       1475 ,     40
02/02/22 ,   79.23 ,   79.07 ,   79.51 ,   78.76 ,   78.76 ,       6218 ,     58
03/02/22 ,   79.09 ,   78.93 ,   79.27 ,   78.47 ,   78.84 ,      14247 ,    363
04/02/22 ,   78.88 ,   79.07 ,   79.23 ,   78.76 ,   79.23 ,      16780 ,    233
07/02/22 ,   79.09 ,   79.24 ,   80.46 ,   78.88 ,   78.88 ,       8813 ,    347
08/02/22 ,   79.77 ,   79.60 ,   80.15 ,   79.09 ,   79.75 ,       1563 ,    122
09/02/22 ,   79.63 ,   79.75 ,   80.15 ,   79.63 ,   79.77 ,       2686 ,    125
10/02/22 ,   79.70 ,   79.70 ,   80.16 ,   79.31 ,   79.77 ,       2781 ,    180
11/02/22 ,   79.62 ,   79.49 ,   80.21 ,   79.00 ,   80.15 ,       6402 ,    226
14/02/22 ,   79.77 ,   79.63 ,   80.15 ,   79.10 ,   80.15 ,        295 ,     28
15/02/22 ,   79.77 ,   79.77 ,   80.18 ,   79.33 ,   79.57 ,       4493 ,   1116
16/02/22 ,   79.68 ,   79.22 ,   80.21 ,   78.76 ,   80.21 ,      11691 ,    119
17/02/22 ,   80.32 ,   80.27 ,   82.24 ,   79.32 ,   80.21 ,       7066 ,     95
18/02/22 ,   79.77 ,   79.51 ,   80.32 ,   79.09 ,   80.32 ,       3232 ,     72
21/02/22 ,   79.63 ,   79.36 ,   79.77 ,   79.25 ,   79.72 ,       3836 ,    522
22/02/22 ,   77.90 ,   78.50 ,   79.63 ,   76.14 ,   79.63 ,      13253 ,    197
23/02/22 ,   76.96 ,   78.00 ,   79.77 ,   76.85 ,   78.92 ,      37686 ,    929
24/02/22 ,   76.14 ,   76.19 ,   77.46 ,   75.12 ,   76.85 ,       4272 ,    433
25/02/22 ,   77.54 ,   76.19 ,   77.54 ,   76.13 ,   76.14 ,      44323 ,    836
02/03/22 ,   77.21 ,   77.32 ,   77.89 ,   77.21 ,   77.55 ,       1405 ,     34
03/03/22 ,   77.21 ,   77.22 ,   77.46 ,   77.21 ,   77.21 ,         79 ,     14
04/03/22 ,   76.85 ,   77.29 ,   78.00 ,   76.85 ,   77.21 ,        564 ,     17
07/03/22 ,   78.25 ,   77.98 ,   78.97 ,   76.86 ,   78.00 ,        303 ,     33
08/03/22 ,   79.28 ,   78.84 ,   79.28 ,   78.25 ,   78.25 ,        778 ,     17
09/03/22 ,   79.28 ,   79.01 ,   79.28 ,   78.97 ,   79.28 ,        253 ,     11
10/03/22 ,   78.27 ,   79.10 ,   79.28 ,   78.27 ,   79.28 ,       2516 ,    182
11/03/22 ,   78.97 ,   77.03 ,   78.97 ,   75.78 ,   78.28 ,      12721 ,    390
14/03/22 ,   78.25 ,   78.10 ,   78.59 ,   77.57 ,   78.00 ,       3274 ,    296
15/03/22 ,   78.90 ,   77.59 ,   78.90 ,   77.46 ,   77.54 ,       4281 ,     53
16/03/22 ,   77.82 ,   77.80 ,   78.25 ,   76.41 ,   78.25 ,       3257 ,    541
17/03/22 ,   77.54 ,   77.58 ,   78.18 ,   77.52 ,   77.82 ,       8106 ,     60
18/03/22 ,   78.97 ,   78.28 ,   78.97 ,   77.53 ,   77.53 ,      12149 ,    123
21/03/22 ,   79.19 ,   79.51 ,   80.98 ,   78.10 ,   79.88 ,      25308 ,     93
22/03/22 ,   78.90 ,   78.65 ,   79.19 ,   78.10 ,   78.11 ,       6935 ,    161
23/03/22 ,   79.40 ,   79.41 ,   79.80 ,   78.85 ,   78.85 ,       9736 ,    124
24/03/22 ,   79.54 ,   79.54 ,   79.78 ,   79.42 ,   79.42 ,       3425 ,     39
25/03/22 ,   79.76 ,   79.74 ,   80.07 ,   79.42 ,   79.42 ,       3346 ,     44
28/03/22 ,   80.26 ,   79.73 ,   80.26 ,   77.91 ,   77.91 ,       3448 ,    114
29/03/22 ,   81.33 ,   80.40 ,   82.38 ,   79.54 ,   80.26 ,       4729 ,    135
30/03/22 ,   81.34 ,   81.45 ,   84.14 ,   79.98 ,   81.33 ,       3548 ,    275
31/03/22 ,   81.02 ,   81.28 ,   81.48 ,   79.97 ,   81.33 ,       2983 ,    577
01/04/22 ,   80.67 ,   80.89 ,   81.20 ,   79.91 ,   81.20 ,       3071 ,     50
04/04/22 ,   81.65 ,   80.83 ,   81.65 ,   79.91 ,   79.91 ,       1189 ,     54
05/04/22 ,   80.97 ,   81.12 ,   81.54 ,   80.26 ,   80.26 ,       2155 ,     36
06/04/22 ,   82.02 ,   81.52 ,   82.02 ,   80.83 ,   80.83 ,        903 ,     37
07/04/22 ,   82.18 ,   81.76 ,   82.24 ,   81.55 ,   82.03 ,       6461 ,     68
08/04/22 ,   81.76 ,   81.73 ,   82.18 ,   81.73 ,   82.18 ,       2258 ,     29
11/04/22 ,   82.24 ,   81.11 ,   82.24 ,   79.91 ,   81.83 ,       3192 ,    182
12/04/22 ,   81.88 ,   81.60 ,   82.14 ,   81.62 ,   81.75 ,       3773 ,     52
13/04/22 ,   81.65 ,   81.34 ,   81.97 ,   80.81 ,   81.34 ,       2134 ,     35
14/04/22 ,   82.38 ,   82.08 ,   82.38 ,   81.96 ,   82.02 ,       1532 ,     27
18/04/22 ,   83.55 ,   82.86 ,   83.71 ,   81.56 ,   81.56 ,        146 ,     60
19/04/22 ,   83.38 ,   83.46 ,   83.72 ,   82.29 ,   83.55 ,       2058 ,     65
20/04/22 ,   83.47 ,   83.10 ,   83.71 ,   83.00 ,   83.71 ,         58 ,     15
22/04/22 ,   83.38 ,   83.53 ,   83.72 ,   82.70 ,   83.53 ,       1378 ,     30
25/04/22 ,   83.09 ,   83.13 ,   83.33 ,   82.71 ,   83.33 ,       1110 ,     70
26/04/22 ,   83.23 ,   82.97 ,   83.30 ,   82.35 ,   82.97 ,       5786 ,     61
27/04/22 ,   84.06 ,   83.36 ,   84.06 ,   82.77 ,   82.77 ,       5860 ,   1032
28/04/22 ,   84.07 ,   84.06 ,   84.40 ,   83.72 ,   84.40 ,      22513 ,    351
29/04/22 ,   85.15 ,   84.00 ,   85.15 ,   81.92 ,   84.39 ,      21632 ,    133
02/05/22 ,   85.92 ,   85.34 ,   85.92 ,   82.47 ,   82.47 ,       2960 ,     72
03/05/22 ,   88.35 ,   87.24 ,   88.35 ,   84.77 ,   86.56 ,       5203 ,     61
04/05/22 ,   85.86 ,   87.55 ,   88.35 ,   85.84 ,   85.84 ,       4452 ,     45
05/05/22 ,   85.84 ,   85.83 ,   86.55 ,   84.87 ,   85.86 ,        466 ,     46
06/05/22 ,   84.77 ,   84.49 ,   84.96 ,   84.40 ,   84.87 ,       1434 ,     30
09/05/22 ,   83.33 ,   84.08 ,   87.28 ,   83.33 ,   84.77 ,       1484 ,     70
10/05/22 ,   84.14 ,   83.86 ,   84.40 ,   82.69 ,   83.72 ,       2565 ,    120
11/05/22 ,   84.06 ,   83.76 ,   84.99 ,   83.70 ,   84.03 ,        423 ,     51
12/05/22 ,   84.40 ,   84.15 ,   84.40 ,   84.05 ,   84.06 ,       2197 ,     43
13/05/22 ,   84.58 ,   84.48 ,   84.90 ,   84.40 ,   84.90 ,       3957 ,     50
16/05/22 ,   86.08 ,   84.53 ,   86.08 ,   84.40 ,   84.40 ,        798 ,     24
17/05/22 ,   85.28 ,   85.19 ,   85.84 ,   84.40 ,   85.84 ,       4009 ,    363
18/05/22 ,   85.61 ,   85.73 ,   85.84 ,   84.51 ,   84.51 ,       1248 ,     34
19/05/22 ,   86.66 ,   86.24 ,   87.35 ,   85.70 ,   86.41 ,       2850 ,    139
20/05/22 ,   87.50 ,   87.16 ,   87.50 ,   86.43 ,   86.66 ,       2922 ,    283
23/05/22 ,   86.86 ,   86.94 ,   87.50 ,   86.86 ,   87.50 ,        156 ,     15
24/05/22 ,   87.15 ,   86.99 ,   87.28 ,   86.86 ,   86.87 ,       1128 ,     71
25/05/22 ,   87.15 ,   87.08 ,   87.31 ,   86.78 ,   87.15 ,       4779 ,    246
26/05/22 ,   87.14 ,   86.70 ,   87.15 ,   85.60 ,   87.13 ,        699 ,     44
27/05/22 ,   86.78 ,   86.24 ,   86.78 ,   85.56 ,   86.70 ,        823 ,     33
30/05/22 ,   85.70 ,   85.84 ,   86.72 ,   85.56 ,   85.56 ,        785 ,     50
31/05/22 ,   86.43 ,   86.03 ,   86.43 ,   85.70 ,   86.42 ,       1719 ,     55
01/06/22 ,   82.66 ,   83.13 ,   85.68 ,   82.61 ,   85.56 ,       8706 ,   1890
02/06/22 ,   84.22 ,   83.40 ,   85.27 ,   82.82 ,   82.82 ,       1037 ,     64
03/06/22 ,   84.26 ,   84.60 ,   85.14 ,   83.64 ,   85.14 ,       2309 ,     50
06/06/22 ,   83.76 ,   83.25 ,   84.84 ,   82.95 ,   84.62 ,      14805 ,    132
07/06/22 ,   84.03 ,   83.95 ,   84.25 ,   83.92 ,   84.25 ,       2826 ,    148
08/06/22 ,   84.26 ,   84.26 ,   86.36 ,   83.54 ,   84.03 ,       3465 ,    154
09/06/22 ,   83.54 ,   83.72 ,   84.33 ,   83.54 ,   84.33 ,       5295 ,    564
10/06/22 ,   84.26 ,   82.89 ,   84.26 ,   82.66 ,   84.26 ,      23287 ,    216
13/06/22 ,   83.63 ,   83.10 ,   84.26 ,   82.82 ,   84.22 ,       1879 ,     86
14/06/22 ,   83.54 ,   83.37 ,   84.26 ,   82.54 ,   83.55 ,       9965 ,    412
15/06/22 ,   83.88 ,   83.08 ,   84.26 ,   81.65 ,   83.55 ,      23039 ,    286
17/06/22 ,   84.32 ,   84.07 ,   85.01 ,   83.54 ,   83.71 ,       3273 ,     64
20/06/22 ,   84.41 ,   84.26 ,   84.87 ,   83.41 ,   84.49 ,       3623 ,    112
21/06/22 ,   85.71 ,   85.56 ,   86.04 ,   84.86 ,   85.56 ,       2208 ,    249
22/06/22 ,   84.75 ,   84.70 ,   85.80 ,   84.08 ,   85.04 ,       1799 ,    348
23/06/22 ,   84.87 ,   84.86 ,   85.19 ,   84.63 ,   85.19 ,       2779 ,     31
24/06/22 ,   84.27 ,   84.27 ,   84.87 ,   84.21 ,   84.87 ,        817 ,     39
27/06/22 ,   84.71 ,   84.50 ,   84.71 ,   84.44 ,   84.60 ,        625 ,     64
28/06/22 ,   84.55 ,   84.55 ,   84.73 ,   84.55 ,   84.71 ,        929 ,     55
29/06/22 ,   84.19 ,   84.19 ,   84.42 ,   84.14 ,   84.42 ,       1345 ,     78
30/06/22 ,   84.14 ,   83.97 ,   84.26 ,   83.94 ,   84.19 ,        891 ,     70
01/07/22 ,   84.14 ,   84.07 ,   84.32 ,   83.80 ,   84.32 ,       2034 ,     60
04/07/22 ,   82.72 ,   83.48 ,   84.14 ,   82.69 ,   84.00 ,       2138 ,    169
05/07/22 ,   82.72 ,   83.53 ,   84.64 ,   82.72 ,   83.39 ,       2436 ,    113
06/07/22 ,   82.69 ,   83.00 ,   83.40 ,   82.69 ,   83.40 ,       4198 ,     90
07/07/22 ,   83.20 ,   82.95 ,   83.20 ,   82.69 ,   83.19 ,       1684 ,    106
08/07/22 ,   82.69 ,   82.82 ,   84.14 ,   82.59 ,   83.15 ,       3388 ,    526
11/07/22 ,   83.34 ,   82.96 ,   84.05 ,   82.33 ,   82.69 ,       1218 ,     48
12/07/22 ,   82.80 ,   82.56 ,   83.22 ,   82.33 ,   83.22 ,       3893 ,     39
13/07/22 ,   82.33 ,   82.37 ,   83.08 ,   82.33 ,   83.08 ,       2037 ,    104
14/07/22 ,   82.58 ,   82.38 ,   82.58 ,   82.33 ,   82.41 ,       2762 ,     61
15/07/22 ,   82.73 ,   82.31 ,   82.73 ,   81.41 ,   82.52 ,       6290 ,    131
18/07/22 ,   82.20 ,   82.55 ,   84.14 ,   82.20 ,   82.73 ,        919 ,     43
19/07/22 ,   84.07 ,   83.74 ,   84.07 ,   83.08 ,   84.07 ,       3165 ,     63
20/07/22 ,   82.52 ,   82.75 ,   83.43 ,   81.87 ,   83.43 ,       1161 ,     44
21/07/22 ,   82.57 ,   82.71 ,   83.29 ,   82.57 ,   83.29 ,        439 ,     33
22/07/22 ,   82.14 ,   82.51 ,   83.02 ,   81.16 ,   82.58 ,       1744 ,     66
25/07/22 ,   82.91 ,   82.69 ,   83.00 ,   82.62 ,   82.95 ,       1384 ,     26
26/07/22 ,   83.43 ,   82.53 ,   83.43 ,   82.04 ,   82.89 ,       4466 ,    465
27/07/22 ,   82.24 ,   82.49 ,   83.59 ,   82.24 ,   83.42 ,       1672 ,     69
28/07/22 ,   82.38 ,   82.95 ,   83.16 ,   82.38 ,   83.16 ,       1524 ,     14
29/07/22 ,   82.54 ,   83.98 ,   87.72 ,   82.43 ,   82.91 ,       2533 ,    229
01/08/22 ,   83.86 ,   83.68 ,   84.78 ,   82.62 ,   83.86 ,       1540 ,    144
02/08/22 ,   83.32 ,   83.42 ,   84.77 ,   82.95 ,   83.75 ,        344 ,     34
03/08/22 ,   84.78 ,   84.22 ,   84.78 ,   83.71 ,   83.71 ,        288 ,     30
04/08/22 ,   84.06 ,   83.38 ,   84.78 ,   82.62 ,   84.78 ,       5494 ,    665
05/08/22 ,   83.32 ,   82.76 ,   84.51 ,   82.44 ,   83.36 ,       4933 ,    944
08/08/22 ,   83.71 ,   83.97 ,   84.68 ,   82.62 ,   83.32 ,       6298 ,     90
09/08/22 ,   83.40 ,   83.46 ,   84.06 ,   83.32 ,   84.06 ,        677 ,     30
10/08/22 ,   83.36 ,   83.42 ,   84.07 ,   83.24 ,   83.68 ,       1208 ,     33
11/08/22 ,   84.05 ,   83.46 ,   84.05 ,   83.32 ,   83.64 ,       1499 ,     37
12/08/22 ,   83.71 ,   83.26 ,   84.03 ,   82.95 ,   83.32 ,       1643 ,     70
15/08/22 ,   83.79 ,   84.20 ,   86.04 ,   83.72 ,   83.72 ,       4376 ,     73
16/08/22 ,   84.18 ,   84.19 ,   84.93 ,   84.05 ,   84.93 ,       8672 ,    165
17/08/22 ,   84.80 ,   84.51 ,   84.93 ,   84.20 ,   84.20 ,       1488 ,     41
18/08/22 ,   86.95 ,   86.11 ,   86.95 ,   84.80 ,   84.80 ,       2601 ,     38
19/08/22 ,   87.84 ,   87.45 ,   87.95 ,   86.21 ,   87.52 ,       5722 ,    586
22/08/22 ,   88.17 ,   87.67 ,   88.36 ,   86.57 ,   87.84 ,       2099 ,     99
23/08/22 ,   89.46 ,   89.17 ,   90.24 ,   87.15 ,   87.15 ,       3406 ,    565
24/08/22 ,   88.67 ,   88.64 ,   89.83 ,   87.28 ,   89.82 ,       3254 ,    641
25/08/22 ,   90.04 ,   89.11 ,   90.04 ,   87.75 ,   87.76 ,       3824 ,   1128
26/08/22 ,   90.57 ,   90.07 ,   90.57 ,   88.71 ,   90.04 ,        588 ,     29
29/08/22 ,   89.64 ,   90.52 ,   90.57 ,   89.64 ,   90.57 ,        123 ,     17
30/08/22 ,   90.13 ,   90.06 ,   90.94 ,   89.66 ,   90.36 ,       1045 ,     48
31/08/22 ,   89.58 ,   89.77 ,   90.32 ,   89.36 ,   90.32 ,       2002 ,     55
01/09/22 ,   90.58 ,   90.65 ,   91.67 ,   89.84 ,   89.96 ,        791 ,    179
02/09/22 ,   91.26 ,   91.22 ,   91.68 ,   89.83 ,   91.04 ,       4647 ,    125
05/09/22 ,   90.91 ,   91.10 ,   91.68 ,   90.56 ,   91.31 ,       3684 ,     88
06/09/22 ,   91.57 ,   90.91 ,   91.68 ,   90.77 ,   90.91 ,       2051 ,     63
08/09/22 ,   91.57 ,   91.51 ,   91.57 ,   90.88 ,   90.88 ,       1065 ,     30
09/09/22 ,   92.02 ,   91.55 ,   92.02 ,   91.50 ,   91.52 ,       1016 ,     37
12/09/22 ,   92.51 ,   92.14 ,   93.68 ,   91.61 ,   92.02 ,       1533 ,     28
13/09/22 ,   92.62 ,   92.23 ,   92.79 ,   92.00 ,   92.79 ,       3667 ,    265
14/09/22 ,   92.11 ,   92.19 ,   92.62 ,   92.00 ,   92.01 ,       2124 ,    237
15/09/22 ,   96.44 ,   94.92 ,   99.01 ,   91.33 ,   91.33 ,       4980 ,    787
16/09/22 ,   92.35 ,   92.18 ,   93.35 ,   91.71 ,   91.71 ,       2569 ,    320
19/09/22 ,   94.82 ,   93.10 ,   94.82 ,   92.71 ,   92.71 ,       1358 ,     50
20/09/22 ,   93.34 ,   93.38 ,   94.80 ,   92.79 ,   94.80 ,       2820 ,   1643
21/09/22 ,   97.15 ,   93.46 ,   97.15 ,   93.34 ,   93.34 ,       2601 ,     35
22/09/22 ,   95.67 ,   94.25 ,   95.67 ,   93.62 ,   94.30 ,       2167 ,     77
23/09/22 ,   94.67 ,   93.84 ,   94.67 ,   93.45 ,   94.16 ,       1155 ,     62
26/09/22 ,   88.07 ,   88.13 ,   91.95 ,   87.33 ,   91.95 ,      18072 ,    397
27/09/22 ,   88.53 ,   88.65 ,   89.68 ,   88.05 ,   88.23 ,       3617 ,    118
28/09/22 ,   89.35 ,   89.06 ,   89.35 ,   88.97 ,   88.97 ,       5766 ,    231
29/09/22 ,   90.24 ,   89.41 ,   90.24 ,   89.04 ,   89.04 ,       3265 ,    303
30/09/22 ,   91.95 ,   89.64 ,   92.70 ,   88.97 ,   89.79 ,       3144 ,     81
03/10/22 ,   91.19 ,   91.35 ,   91.95 ,   90.47 ,   91.94 ,       1932 ,     37
04/10/22 ,   90.46 ,   89.99 ,   91.95 ,   89.41 ,   90.47 ,       3675 ,    418
05/10/22 ,   90.83 ,   90.61 ,   90.85 ,   89.83 ,   90.46 ,       3340 ,     61
06/10/22 ,   91.19 ,   90.70 ,   91.19 ,   90.47 ,   90.90 ,       1511 ,    428
07/10/22 ,   90.84 ,   90.90 ,   91.19 ,   90.72 ,   91.19 ,       5405 ,    348
10/10/22 ,   91.09 ,   90.83 ,   91.09 ,   90.72 ,   90.84 ,       3614 ,    118
11/10/22 ,   91.91 ,   91.72 ,   91.95 ,   90.90 ,   90.90 ,        574 ,     20
13/10/22 ,   91.07 ,   91.19 ,   91.96 ,   91.07 ,   91.91 ,       6294 ,     64
14/10/22 ,   92.70 ,   92.07 ,   92.70 ,   91.07 ,   91.07 ,       2047 ,    103
17/10/22 ,   93.38 ,   92.64 ,   93.38 ,   92.30 ,   92.70 ,       1435 ,     40
18/10/22 ,   91.77 ,   91.97 ,   93.38 ,   91.77 ,   93.38 ,       8722 ,    363
19/10/22 ,   93.24 ,   91.46 ,   93.24 ,   91.39 ,   91.75 ,       4235 ,    313
20/10/22 ,   91.01 ,   91.71 ,   93.25 ,   91.00 ,   93.25 ,       5400 ,    187
21/10/22 ,   88.43 ,   88.99 ,   91.23 ,   88.02 ,   91.23 ,       6357 ,    137
24/10/22 ,   89.00 ,   89.36 ,   89.90 ,   88.90 ,   89.30 ,       1542 ,     31
25/10/22 ,   88.25 ,   88.24 ,   89.89 ,   88.10 ,   88.79 ,       7573 ,   1094
26/10/22 ,   89.53 ,   88.19 ,   89.53 ,   88.02 ,   88.25 ,       1998 ,     42
27/10/22 ,   88.02 ,   88.01 ,   89.63 ,   87.81 ,   88.10 ,       4685 ,     98
28/10/22 ,   87.81 ,   87.91 ,   88.09 ,   87.67 ,   88.02 ,       1030 ,     18
31/10/22 ,   91.00 ,   88.54 ,   91.00 ,   87.30 ,   87.80 ,        745 ,     32
01/11/22 ,   91.13 ,   88.54 ,   91.13 ,   88.06 ,   88.06 ,       2532 ,     46
03/11/22 ,   87.30 ,   87.48 ,   88.69 ,   86.54 ,   88.26 ,       4448 ,    310
04/11/22 ,   88.53 ,   86.62 ,   88.53 ,   85.62 ,   86.79 ,       3696 ,    299
07/11/22 ,   86.54 ,   86.77 ,   88.51 ,   86.54 ,   88.10 ,       1322 ,     35
08/11/22 ,   85.45 ,   85.73 ,   87.28 ,   85.41 ,   86.19 ,       7338 ,    117
09/11/22 ,   89.36 ,   86.32 ,   89.36 ,   85.44 ,   85.44 ,       1463 ,     54
10/11/22 ,   86.54 ,   85.61 ,   86.54 ,   85.38 ,   85.60 ,       1774 ,     38
11/11/22 ,   86.54 ,   85.83 ,   86.54 ,   85.38 ,   85.38 ,        758 ,    322
14/11/22 ,   87.28 ,   85.71 ,   87.28 ,   85.34 ,   86.54 ,       1566 ,     72
16/11/22 ,   86.81 ,   86.26 ,   87.31 ,   85.78 ,   87.27 ,        625 ,    321
17/11/22 ,   86.91 ,   85.96 ,   87.24 ,   85.41 ,   85.78 ,        860 ,     31
18/11/22 ,   85.56 ,   85.72 ,   87.30 ,   85.41 ,   87.28 ,       2380 ,    116
21/11/22 ,   87.09 ,   86.13 ,   87.09 ,   85.25 ,   86.01 ,       1777 ,    338
22/11/22 ,   85.78 ,   85.61 ,   86.01 ,   85.24 ,   85.61 ,       4575 ,    188
23/11/22 ,   86.73 ,   86.63 ,   87.43 ,   85.72 ,   87.43 ,       1593 ,     62
24/11/22 ,   86.08 ,   85.42 ,   86.08 ,   85.25 ,   85.85 ,       3578 ,    202
25/11/22 ,   85.73 ,   84.78 ,   86.08 ,   84.10 ,   86.08 ,       7685 ,    378
28/11/22 ,   84.32 ,   84.20 ,   84.66 ,   84.10 ,   84.19 ,       4165 ,    377
29/11/22 ,   85.32 ,   83.84 ,   85.32 ,   82.98 ,   84.19 ,       4158 ,    353
30/11/22 ,   83.97 ,   84.19 ,   84.87 ,   83.97 ,   84.87 ,       1455 ,     88
01/12/22 ,   84.05 ,   83.98 ,   84.20 ,   83.75 ,   83.97 ,       2323 ,     71
02/12/22 ,   84.66 ,   84.23 ,   84.68 ,   84.10 ,   84.32 ,       1998 ,    457
05/12/22 ,   86.34 ,   84.53 ,   86.34 ,   84.29 ,   84.60 ,       1486 ,     81
06/12/22 ,   85.12 ,   84.71 ,   85.38 ,   84.32 ,   85.38 ,       1185 ,     92
07/12/22 ,   84.48 ,   84.48 ,   85.16 ,   84.29 ,   84.52 ,       2266 ,    147
08/12/22 ,   86.05 ,   84.66 ,   86.05 ,   84.29 ,   84.48 ,       1934 ,    153
09/12/22 ,   86.05 ,   84.71 ,   86.05 ,   84.19 ,   84.87 ,       2262 ,    184
12/12/22 ,   86.20 ,   85.27 ,   86.20 ,   84.29 ,   86.03 ,       2570 ,    175
13/12/22 ,   86.20 ,   85.61 ,   86.20 ,   83.64 ,   84.27 ,       4368 ,    220
14/12/22 ,   86.20 ,   85.34 ,   86.20 ,   84.48 ,   86.20 ,       5100 ,    281
15/12/22 ,   86.20 ,   85.18 ,   86.20 ,   84.68 ,   84.87 ,       1863 ,    121
16/12/22 ,   85.09 ,   84.80 ,   85.54 ,   84.48 ,   84.91 ,       1884 ,    138
19/12/22 ,   83.95 ,   84.10 ,   85.08 ,   83.16 ,   84.75 ,       5586 ,    151
20/12/22 ,   83.95 ,   83.25 ,   83.95 ,   82.78 ,   83.95 ,       4185 ,    319
21/12/22 ,   85.81 ,   84.03 ,   85.81 ,   83.79 ,   83.95 ,       2810 ,     54
22/12/22 ,   83.85 ,   83.97 ,   84.75 ,   83.72 ,   84.75 ,       1453 ,     49
23/12/22 ,   84.30 ,   84.31 ,   84.76 ,   83.95 ,   84.65 ,       1230 ,     39
26/12/22 ,   84.96 ,   84.02 ,   84.96 ,   83.60 ,   84.96 ,       2019 ,     80
27/12/22 ,   85.40 ,   84.48 ,   85.40 ,   84.16 ,   84.69 ,        800 ,     26
28/12/22 ,   84.69 ,   84.96 ,   85.40 ,   84.30 ,   84.70 ,       3063 ,    119
29/12/22 ,   86.84 ,   85.70 ,   86.84 ,   84.69 ,   84.70 ,       1606 ,     67
02/01/23 ,   85.24 ,   84.88 ,   85.70 ,   84.69 ,   85.65 ,       2250 ,     66
03/01/23 ,   87.18 ,   85.15 ,   87.18 ,   84.69 ,   84.74 ,       1581 ,     67
04/01/23 ,   86.64 ,   85.12 ,   87.18 ,   84.69 ,   87.18 ,       1321 ,     87
05/01/23 ,   85.67 ,   85.22 ,   85.81 ,   84.76 ,   85.09 ,       1651 ,     91
06/01/23 ,   86.21 ,   85.50 ,   86.21 ,   84.93 ,   85.43 ,       1157 ,     77
09/01/23 ,   86.76 ,   85.36 ,   86.76 ,   84.93 ,   86.29 ,       1089 ,     86
10/01/23 ,   86.72 ,   85.15 ,   86.72 ,   84.69 ,   85.14 ,       1923 ,    385
11/01/23 ,   86.76 ,   85.61 ,   86.76 ,   84.96 ,   86.03 ,       1264 ,    361
12/01/23 ,   86.57 ,   85.40 ,   86.72 ,   85.15 ,   85.26 ,        843 ,     81
13/01/23 ,   85.77 ,   85.38 ,   86.21 ,   85.15 ,   86.21 ,       3122 ,    144
16/01/23 ,   86.57 ,   86.03 ,   86.58 ,   85.62 ,   85.77 ,        441 ,    113
17/01/23 ,   85.81 ,   85.87 ,   86.76 ,   85.58 ,   85.84 ,       1538 ,    124
18/01/23 ,   85.81 ,   85.46 ,   85.81 ,   84.69 ,   85.81 ,       2941 ,    290
19/01/23 ,   86.01 ,   86.01 ,   86.37 ,   85.07 ,   85.63 ,       5896 ,     85
20/01/23 ,   86.04 ,   85.86 ,   86.11 ,   85.63 ,   85.63 ,       2387 ,     80
23/01/23 ,   85.84 ,   85.94 ,   86.04 ,   85.84 ,   86.04 ,       1769 ,    122
24/01/23 ,   86.40 ,   85.89 ,   86.40 ,   85.84 ,   85.85 ,       1602 ,     82
25/01/23 ,   85.46 ,   85.91 ,   86.31 ,   85.46 ,   86.31 ,       1274 ,    103
26/01/23 ,   86.20 ,   85.90 ,   86.20 ,   85.84 ,   85.92 ,       1808 ,    141
27/01/23 ,   86.41 ,   85.89 ,   86.41 ,   85.76 ,   86.41 ,      10014 ,    132
30/01/23 ,   85.88 ,   85.88 ,   86.41 ,   85.79 ,   86.41 ,      11840 ,    175
31/01/23 ,   86.03 ,   85.58 ,   86.03 ,   84.16 ,   85.88 ,       2827 ,    137
01/02/23 ,   86.72 ,   85.79 ,   86.72 ,   85.62 ,   85.87 ,       4797 ,    206
02/02/23 ,   85.88 ,   85.69 ,   86.62 ,   85.29 ,   86.62 ,       2298 ,    286
03/02/23 ,   85.92 ,   85.89 ,   86.02 ,   85.49 ,   85.88 ,       2714 ,    216
06/02/23 ,   86.72 ,   85.90 ,   86.72 ,   85.86 ,   85.92 ,       6473 ,    338
07/02/23 ,   86.00 ,   85.65 ,   86.24 ,   85.60 ,   86.24 ,       2318 ,    140
08/02/23 ,   86.11 ,   85.84 ,   86.26 ,   85.63 ,   86.26 ,        454 ,     26
09/02/23 ,   86.72 ,   86.06 ,   86.72 ,   85.77 ,   85.77 ,       2839 ,    183
10/02/23 ,   86.71 ,   86.06 ,   86.71 ,   85.88 ,   86.11 ,       4117 ,    264
13/02/23 ,   86.15 ,   86.08 ,   86.15 ,   86.08 ,   86.08 ,       8100 ,    256
14/02/23 ,   86.04 ,   85.97 ,   86.14 ,   85.84 ,   86.14 ,       5200 ,    174
15/02/23 ,   86.41 ,   85.77 ,   86.41 ,   85.28 ,   86.03 ,       3462 ,    432
16/02/23 ,   86.11 ,   86.41 ,   86.47 ,   86.11 ,   86.37 ,       1145 ,     92
17/02/23 ,   85.13 ,   85.75 ,   86.59 ,   84.73 ,   85.46 ,       6658 ,     51
22/02/23 ,   85.10 ,   84.10 ,   85.10 ,   83.95 ,   83.95 ,       8792 ,     94
23/02/23 ,   84.96 ,   84.76 ,   85.09 ,   84.66 ,   85.09 ,       1314 ,     26
24/02/23 ,   84.96 ,   84.62 ,   84.96 ,   83.60 ,   84.96 ,       2355 ,     58
27/02/23 ,   84.73 ,   84.28 ,   84.96 ,   83.86 ,   84.96 ,        646 ,     36
28/02/23 ,   84.73 ,   84.19 ,   84.73 ,   83.89 ,   84.71 ,       1108 ,     50
01/03/23 ,   84.40 ,   83.60 ,   84.72 ,   83.18 ,   84.72 ,        636 ,     24
02/03/23 ,   83.73 ,   83.30 ,   84.40 ,   82.40 ,   84.40 ,       1218 ,    100
03/03/23 ,   83.59 ,   83.57 ,   83.97 ,   82.43 ,   83.73 ,        443 ,     23
06/03/23 ,   80.63 ,   81.52 ,   83.97 ,   79.81 ,   83.97 ,       3464 ,     79
07/03/23 ,   81.08 ,   81.41 ,   84.07 ,   80.63 ,   80.64 ,       7556 ,    144
08/03/23 ,   82.03 ,   82.01 ,   83.80 ,   81.04 ,   81.04 ,       5478 ,     20
09/03/23 ,   82.03 ,   81.51 ,   82.60 ,   80.50 ,   80.50 ,       2720 ,     82
10/03/23 ,   83.79 ,   81.72 ,   83.79 ,   80.74 ,   82.03 ,       1026 ,     45
13/03/23 ,   81.20 ,   80.97 ,   81.39 ,   80.89 ,   81.39 ,       2253 ,     57
14/03/23 ,   79.74 ,   79.63 ,   81.29 ,   78.98 ,   80.78 ,       5507 ,    603
15/03/23 ,   79.84 ,   79.46 ,   82.02 ,   78.86 ,   79.74 ,       3549 ,    323
16/03/23 ,   78.58 ,   78.44 ,   80.21 ,   78.20 ,   80.21 ,       6657 ,    428
17/03/23 ,   78.20 ,   78.31 ,   80.21 ,   78.13 ,   78.13 ,       1773 ,     80
20/03/23 ,   78.44 ,   78.68 ,   80.37 ,   78.04 ,   78.20 ,      14158 ,   1377
21/03/23 ,   81.14 ,   79.18 ,   81.82 ,   77.76 ,   77.76 ,       5900 ,    284
22/03/23 ,   78.86 ,   79.54 ,   80.38 ,   78.86 ,   80.37 ,        458 ,     42
23/03/23 ,   76.45 ,   76.71 ,   80.10 ,   75.74 ,   79.22 ,      14048 ,   1193
24/03/23 ,   81.17 ,   77.08 ,   81.17 ,   76.32 ,   77.98 ,      16402 ,    600
27/03/23 ,   79.60 ,   79.50 ,   83.46 ,   78.11 ,   81.17 ,       4243 ,     47
28/03/23 ,   81.92 ,   81.19 ,   82.64 ,   78.98 ,   81.11 ,        651 ,     39
29/03/23 ,   81.82 ,   80.40 ,   81.82 ,   79.02 ,   79.02 ,        890 ,     38
30/03/23 ,   81.76 ,   80.42 ,   81.80 ,   79.30 ,   81.80 ,       2144 ,     89
31/03/23 ,   80.73 ,   80.32 ,   81.17 ,   79.60 ,   81.17 ,       1880 ,     40
03/04/23 ,   82.64 ,   81.25 ,   82.70 ,   80.27 ,   80.73 ,       1285 ,     55
04/04/23 ,   81.92 ,   80.53 ,   81.92 ,   80.18 ,   81.84 ,       2885 ,     86
05/04/23 ,   81.85 ,   81.29 ,   81.85 ,   80.39 ,   81.78 ,        933 ,     61
06/04/23 ,   81.14 ,   80.48 ,   81.14 ,   79.27 ,   80.32 ,       2100 ,    176
10/04/23 ,   84.63 ,   81.99 ,   84.63 ,   80.30 ,   81.97 ,       2631 ,    116
11/04/23 ,   82.03 ,   80.35 ,   82.80 ,   79.21 ,   82.80 ,       3598 ,    267
12/04/23 ,   82.55 ,   81.57 ,   82.55 ,   80.02 ,   81.05 ,       2257 ,     44
13/04/23 ,   78.85 ,   79.44 ,   82.51 ,   78.85 ,   82.51 ,      15322 ,    146
14/04/23 ,   78.44 ,   78.71 ,   81.16 ,   78.44 ,   78.85 ,      12049 ,    126
17/04/23 ,   80.27 ,   79.33 ,   80.57 ,   78.85 ,   78.91 ,       1879 ,     66
18/04/23 ,   81.78 ,   80.93 ,   82.31 ,   79.44 ,   81.30 ,      14608 ,    798
19/04/23 ,   81.67 ,   81.66 ,   81.76 ,   80.94 ,   81.60 ,        812 ,    520
20/04/23 ,   81.70 ,   81.51 ,   81.77 ,   81.01 ,   81.60 ,        889 ,    326
24/04/23 ,   81.61 ,   81.77 ,   82.34 ,   81.02 ,   81.70 ,       2362 ,    621
25/04/23 ,   80.61 ,   80.23 ,   81.61 ,   79.07 ,   81.60 ,       2242 ,    389
26/04/23 ,   82.16 ,   81.01 ,   82.16 ,   80.88 ,   80.88 ,       2676 ,     15
27/04/23 ,   81.42 ,   81.85 ,   82.34 ,   81.01 ,   82.33 ,        718 ,     49
28/04/23 ,   81.56 ,   81.05 ,   82.23 ,   80.94 ,   80.94 ,       2322 ,     34
02/05/23 ,   82.34 ,   80.96 ,   82.34 ,   80.23 ,   81.05 ,       2177 ,     83
03/05/23 ,   82.43 ,   82.13 ,   83.52 ,   81.01 ,   82.11 ,       3710 ,     90
04/05/23 ,   82.58 ,   82.52 ,   83.32 ,   81.57 ,   83.32 ,        401 ,     22
05/05/23 ,   84.10 ,   83.51 ,   84.10 ,   83.25 ,   83.25 ,       1928 ,    341
08/05/23 ,   84.86 ,   84.86 ,   85.12 ,   84.10 ,   84.10 ,        618 ,    271
09/05/23 ,   85.78 ,   85.48 ,   86.08 ,   82.89 ,   84.91 ,       1003 ,    198
10/05/23 ,   85.67 ,   85.53 ,   86.38 ,   84.91 ,   86.38 ,        401 ,    166
11/05/23 ,   86.46 ,   84.00 ,   86.76 ,   80.23 ,   85.67 ,       8881 ,    365
12/05/23 ,   85.67 ,   83.36 ,   86.11 ,   80.60 ,   83.23 ,       3370 ,     70
15/05/23 ,   82.33 ,   82.55 ,   85.59 ,   81.77 ,   85.59 ,       4083 ,    130
16/05/23 ,   82.58 ,   82.30 ,   82.58 ,   82.18 ,   82.57 ,       6980 ,    287
17/05/23 ,   82.58 ,   82.46 ,   82.58 ,   80.60 ,   82.58 ,       5949 ,    375
18/05/23 ,   84.23 ,   81.85 ,   84.23 ,   80.98 ,   82.58 ,      11569 ,    424
19/05/23 ,   83.18 ,   83.02 ,   83.79 ,   82.79 ,   83.60 ,        533 ,     26
22/05/23 ,   83.33 ,   82.85 ,   83.33 ,   81.61 ,   83.22 ,       2230 ,    328
23/05/23 ,   83.98 ,   83.35 ,   83.98 ,   83.11 ,   83.33 ,        395 ,    118
24/05/23 ,   86.01 ,   85.27 ,   86.08 ,   83.89 ,   83.90 ,       3669 ,   2171
25/05/23 ,   85.39 ,   85.50 ,   86.07 ,   84.32 ,   86.07 ,        586 ,    227
26/05/23 ,   85.15 ,   86.00 ,   86.06 ,   85.15 ,   86.06 ,       1456 ,     15
29/05/23 ,   86.06 ,   86.03 ,   86.07 ,   84.44 ,   84.44 ,       1368 ,    318
30/05/23 ,   85.04 ,   85.10 ,   86.07 ,   84.95 ,   86.07 ,        877 ,     34
31/05/23 ,   83.18 ,   83.13 ,   85.04 ,   82.57 ,   84.91 ,       5700 ,   2018
01/06/23 ,   83.98 ,   83.76 ,   84.76 ,   82.43 ,   83.18 ,       2524 ,    364
02/06/23 ,   83.99 ,   85.15 ,   85.54 ,   83.98 ,   83.98 ,       1572 ,     34
05/06/23 ,   84.60 ,   84.53 ,   84.75 ,   84.34 ,   84.34 ,        595 ,    315
06/06/23 ,   83.18 ,   82.12 ,   85.53 ,   80.83 ,   84.60 ,      13031 ,    653
07/06/23 ,   84.23 ,   84.25 ,   84.61 ,   82.42 ,   82.43 ,        837 ,    139
09/06/23 ,   83.92 ,   83.56 ,   83.98 ,   83.37 ,   83.98 ,        202 ,     26
12/06/23 ,   83.59 ,   83.38 ,   83.90 ,   81.76 ,   83.24 ,       1567 ,    144
13/06/23 ,   84.34 ,   83.53 ,   84.34 ,   83.18 ,   83.97 ,        609 ,     26
14/06/23 ,   83.98 ,   84.12 ,   84.76 ,   83.61 ,   84.31 ,       2753 ,     57
15/06/23 ,   84.21 ,   84.46 ,   85.08 ,   83.98 ,   83.98 ,        518 ,     35
16/06/23 ,   84.77 ,   85.32 ,   85.53 ,   84.62 ,   84.62 ,       2846 ,     37
19/06/23 ,   86.76 ,   85.79 ,   86.93 ,   83.95 ,   85.38 ,       1690 ,    261
20/06/23 ,   84.48 ,   85.09 ,   86.75 ,   84.09 ,   86.75 ,       1777 ,    265
21/06/23 ,   84.92 ,   84.69 ,   85.38 ,   84.49 ,   84.51 ,        375 ,     80
22/06/23 ,   85.54 ,   84.91 ,   85.71 ,   84.60 ,   85.51 ,        615 ,    191
23/06/23 ,   85.01 ,   85.38 ,   86.33 ,   84.63 ,   84.72 ,       1091 ,    341
26/06/23 ,   86.32 ,   85.51 ,   86.33 ,   84.65 ,   84.67 ,       1052 ,    325
27/06/23 ,   85.94 ,   85.89 ,   86.26 ,   85.77 ,   85.77 ,        858 ,    389
28/06/23 ,   85.38 ,   85.50 ,   86.19 ,   83.96 ,   85.94 ,       3954 ,    949
29/06/23 ,   85.90 ,   85.14 ,   85.90 ,   84.58 ,   85.38 ,       1416 ,    298
30/06/23 ,   85.97 ,   85.99 ,   86.32 ,   85.52 ,   85.90 ,        911 ,    291
03/07/23 ,   86.95 ,   86.75 ,   86.95 ,   86.17 ,   86.17 ,       1542 ,     49
04/07/23 ,   88.14 ,   87.43 ,   88.14 ,   86.53 ,   86.93 ,        863 ,    291
05/07/23 ,   88.54 ,   88.06 ,   88.94 ,   86.93 ,   86.93 ,       3529 ,    111
06/07/23 ,   88.47 ,   87.87 ,   88.52 ,   87.18 ,   87.76 ,        579 ,    133
07/07/23 ,   88.55 ,   88.52 ,   88.92 ,   88.14 ,   88.53 ,       1326 ,    332
10/07/23 ,   88.49 ,   87.64 ,   88.55 ,   86.57 ,   88.55 ,        906 ,     51
11/07/23 ,   87.52 ,   87.35 ,   87.56 ,   86.96 ,   87.56 ,        986 ,    197
12/07/23 ,   88.33 ,   88.31 ,   88.55 ,   87.60 ,   87.62 ,       1101 ,    170
13/07/23 ,   90.21 ,   88.78 ,   90.26 ,   88.33 ,   88.33 ,       1287 ,    166
14/07/23 ,   88.59 ,   89.92 ,   92.01 ,   87.36 ,   88.69 ,       2677 ,    216
17/07/23 ,   90.13 ,   88.98 ,   90.20 ,   87.55 ,   88.72 ,       1412 ,    191
18/07/23 ,   90.11 ,   90.21 ,   91.71 ,   90.04 ,   91.71 ,       1134 ,    279
19/07/23 ,   89.97 ,   88.05 ,   91.56 ,   87.57 ,   91.56 ,       6013 ,    353
20/07/23 ,   89.06 ,   89.15 ,   89.97 ,   88.19 ,   89.97 ,       4199 ,    223
21/07/23 ,   91.56 ,   88.62 ,   92.75 ,   86.94 ,   89.82 ,       9742 ,    375
24/07/23 ,   91.96 ,   91.71 ,   92.35 ,   90.09 ,   91.55 ,        414 ,    215
25/07/23 ,   91.56 ,   91.41 ,   92.33 ,   90.37 ,   90.38 ,        533 ,    236
26/07/23 ,   92.29 ,   91.59 ,   92.29 ,   91.56 ,   91.71 ,         76 ,      9
27/07/23 ,   92.05 ,   90.90 ,   92.29 ,   90.45 ,   90.45 ,       4831 ,     88
28/07/23 ,   91.37 ,   91.42 ,   92.05 ,   91.05 ,   92.05 ,        266 ,     23
31/07/23 ,   92.34 ,   91.79 ,   92.34 ,   91.56 ,   91.56 ,        463 ,     31
01/08/23 ,   92.10 ,   92.12 ,   92.34 ,   91.57 ,   92.34 ,        715 ,    375
02/08/23 ,   91.97 ,   91.94 ,   92.35 ,   91.00 ,   92.10 ,       1571 ,    274
03/08/23 ,   92.33 ,   92.12 ,   92.35 ,   91.99 ,   92.35 ,       1012 ,     13
04/08/23 ,   92.16 ,   92.03 ,   92.35 ,   91.97 ,   92.31 ,       3640 ,    236
07/08/23 ,   92.76 ,   92.63 ,   93.13 ,   91.97 ,   92.33 ,       1763 ,     33
08/08/23 ,   91.97 ,   91.97 ,   93.12 ,   91.97 ,   92.35 ,       1219 ,    887
09/08/23 ,   93.17 ,   93.00 ,   93.36 ,   91.97 ,   91.97 ,       1052 ,     74
10/08/23 ,   93.11 ,   92.98 ,   93.96 ,   92.19 ,   93.17 ,        521 ,    125
11/08/23 ,   94.35 ,   92.94 ,   94.35 ,   92.75 ,   92.76 ,       2745 ,     55
14/08/23 ,   92.30 ,   93.03 ,   93.98 ,   91.59 ,   93.23 ,       4805 ,   1891
15/08/23 ,   92.47 ,   92.22 ,   93.02 ,   90.79 ,   91.75 ,       3001 ,   1494
16/08/23 ,   93.78 ,   93.43 ,   93.78 ,   92.83 ,   92.83 ,       2468 ,    139
17/08/23 ,   93.71 ,   93.29 ,   93.92 ,   93.16 ,   93.17 ,        140 ,     11
18/08/23 ,   93.94 ,   94.22 ,   94.64 ,   93.49 ,   94.63 ,        512 ,     42
21/08/23 ,   93.89 ,   93.82 ,   93.92 ,   93.78 ,   93.78 ,        854 ,     43
22/08/23 ,   93.92 ,   93.29 ,   93.95 ,   92.23 ,   93.89 ,        719 ,     74
23/08/23 ,   93.84 ,   94.30 ,   94.58 ,   92.93 ,   93.09 ,       1354 ,     34
24/08/23 ,   94.09 ,   94.06 ,   94.17 ,   94.03 ,   94.17 ,         41 ,     10
25/08/23 ,   93.78 ,   93.56 ,   94.16 ,   92.98 ,   94.16 ,        984 ,     26
28/08/23 ,   93.37 ,   93.23 ,   93.77 ,   92.72 ,   92.98 ,       5313 ,     97
29/08/23 ,   93.36 ,   93.36 ,   93.48 ,   93.36 ,   93.37 ,       1501 ,     26
30/08/23 ,   93.74 ,   93.33 ,   93.77 ,   93.12 ,   93.77 ,       1005 ,    277
31/08/23 ,   93.20 ,   93.63 ,   93.75 ,   93.20 ,   93.75 ,         93 ,     15
01/09/23 ,   93.78 ,   93.68 ,   94.95 ,   93.20 ,   93.20 ,       6428 ,     64
04/09/23 ,   93.61 ,   93.32 ,   93.80 ,   92.98 ,   93.80 ,       1832 ,     53
05/09/23 ,   93.54 ,   93.09 ,   94.40 ,   91.08 ,   93.02 ,       2971 ,    170
06/09/23 ,   93.27 ,   93.38 ,   93.78 ,   92.99 ,   93.12 ,         94 ,     19
08/09/23 ,   93.37 ,   93.34 ,   93.38 ,   92.98 ,   93.22 ,       3214 ,     51
11/09/23 ,   93.00 ,   93.08 ,   93.31 ,   92.93 ,   92.94 ,        657 ,     35
12/09/23 ,   93.78 ,   93.31 ,   93.78 ,   92.93 ,   92.93 ,        358 ,     28
13/09/23 ,   93.37 ,   93.13 ,   93.37 ,   93.05 ,   93.05 ,        379 ,     92
14/09/23 ,   93.14 ,   93.30 ,   93.79 ,   91.58 ,   91.58 ,       1216 ,    230
15/09/23 ,   92.59 ,   92.25 ,   93.78 ,   91.18 ,   93.14 ,      11135 ,   3305
18/09/23 ,   93.37 ,   92.95 ,   93.73 ,   91.39 ,   91.39 ,       1273 ,     46
19/09/23 ,   93.23 ,   93.63 ,   97.85 ,   92.20 ,   93.37 ,        751 ,     65
20/09/23 ,   93.64 ,   92.50 ,   93.64 ,   91.85 ,   92.02 ,       2488 ,     53
21/09/23 ,   93.64 ,   93.70 ,   93.80 ,   92.20 ,   92.20 ,       3515 ,     37
22/09/23 ,   93.38 ,   93.97 ,   94.03 ,   93.38 ,   93.97 ,       1451 ,    285
25/09/23 ,   93.36 ,   93.61 ,   93.65 ,   93.36 ,   93.65 ,        613 ,     12
26/09/23 ,   93.38 ,   93.34 ,   93.87 ,   92.90 ,   93.18 ,       2099 ,     94
27/09/23 ,   93.33 ,   93.10 ,   93.61 ,   92.35 ,   92.35 ,       2992 ,    114
28/09/23 ,   92.83 ,   93.09 ,   93.23 ,   92.27 ,   92.27 ,       4761 ,    156
29/09/23 ,   93.14 ,   92.98 ,   93.65 ,   92.42 ,   93.12 ,       7881 ,    156
02/10/23 ,   93.23 ,   93.23 ,   94.26 ,   93.12 ,   94.25 ,        733 ,     23
03/10/23 ,   93.19 ,   93.30 ,   93.75 ,   92.41 ,   92.42 ,        676 ,     76
04/10/23 ,   94.03 ,   93.80 ,   94.26 ,   93.62 ,   94.26 ,        247 ,     10
05/10/23 ,   94.03 ,   94.11 ,   94.44 ,   93.36 ,   94.44 ,       1119 ,     24
06/10/23 ,   94.12 ,   94.05 ,   94.22 ,   94.03 ,   94.03 ,        458 ,     13
09/10/23 ,   94.44 ,   93.90 ,   94.85 ,   93.38 ,   94.41 ,        621 ,     43
10/10/23 ,   93.97 ,   94.14 ,   94.93 ,   93.30 ,   94.43 ,        391 ,     33
11/10/23 ,   92.49 ,   93.02 ,   93.97 ,   92.42 ,   93.96 ,       1442 ,    586
13/10/23 ,   92.85 ,   92.03 ,   93.51 ,   91.35 ,   92.53 ,       2278 ,     97
16/10/23 ,   92.53 ,   92.97 ,   93.64 ,   91.71 ,   93.58 ,       2076 ,    124
17/10/23 ,   94.44 ,   93.26 ,   94.82 ,   92.85 ,   93.04 ,        614 ,     38
18/10/23 ,   93.62 ,   93.61 ,   95.05 ,   92.82 ,   95.05 ,        147 ,     29
19/10/23 ,   93.50 ,   92.91 ,   94.32 ,   92.30 ,   92.71 ,       2493 ,    781
20/10/23 ,   92.70 ,   92.87 ,   94.33 ,   92.69 ,   93.93 ,       2855 ,    617
23/10/23 ,   93.23 ,   92.99 ,   94.25 ,   92.56 ,   92.70 ,       2568 ,    622
24/10/23 ,   92.80 ,   93.30 ,   93.91 ,   92.72 ,   93.91 ,       1416 ,    587
25/10/23 ,   92.86 ,   92.94 ,   93.90 ,   92.70 ,   92.73 ,        802 ,    397
26/10/23 ,   92.75 ,   92.60 ,   93.61 ,   92.14 ,   93.61 ,        459 ,     40
27/10/23 ,   92.59 ,   92.59 ,   92.87 ,   91.15 ,   92.70 ,       1522 ,    305
30/10/23 ,   92.79 ,   92.48 ,   93.17 ,   91.16 ,   92.70 ,        725 ,    232
31/10/23 ,   92.95 ,   93.07 ,   94.01 ,   92.67 ,   92.79 ,       2175 ,     40
01/11/23 ,   93.09 ,   93.14 ,   93.52 ,   93.09 ,   93.52 ,       2004 ,    366
03/11/23 ,   93.98 ,   93.24 ,   93.98 ,   92.70 ,   93.40 ,        839 ,     52
06/11/23 ,   94.72 ,   93.17 ,   94.72 ,   91.50 ,   93.11 ,       1506 ,     52
07/11/23 ,   94.34 ,   94.45 ,   94.72 ,   94.34 ,   94.72 ,        147 ,     15
08/11/23 ,   94.34 ,   94.44 ,   94.69 ,   94.34 ,   94.34 ,         84 ,     52
09/11/23 ,   93.99 ,   94.35 ,   94.74 ,   93.99 ,   94.74 ,        291 ,     95
10/11/23 ,   94.34 ,   94.17 ,   94.34 ,   93.98 ,   94.29 ,        291 ,    153
13/11/23 ,   94.09 ,   93.65 ,   94.63 ,   92.19 ,   94.62 ,        941 ,    383
14/11/23 ,   93.76 ,   93.92 ,   94.16 ,   92.88 ,   94.08 ,        318 ,    154
16/11/23 ,   93.10 ,   93.10 ,   93.93 ,   92.39 ,   93.16 ,        398 ,     75
17/11/23 ,   93.27 ,   93.25 ,   93.48 ,   93.10 ,   93.10 ,        302 ,     72
20/11/23 ,   94.63 ,   94.13 ,   94.92 ,   93.43 ,   94.20 ,        245 ,     84
21/11/23 ,   92.59 ,   92.69 ,   94.06 ,   91.97 ,   93.31 ,       2305 ,    109
22/11/23 ,   91.86 ,   92.59 ,   93.90 ,   91.82 ,   93.90 ,       1156 ,    401
23/11/23 ,   92.69 ,   92.02 ,   92.96 ,   91.20 ,   91.91 ,       4173 ,    593
24/11/23 ,   91.71 ,   91.88 ,   92.61 ,   91.37 ,   91.37 ,       2617 ,    271
27/11/23 ,   91.61 ,   91.75 ,   92.18 ,   91.61 ,   91.71 ,       1425 ,    204
28/11/23 ,   92.00 ,   91.77 ,   93.30 ,   91.36 ,   93.30 ,       1359 ,    396
29/11/23 ,   91.36 ,   92.43 ,   92.59 ,   91.36 ,   92.54 ,       1304 ,     86
30/11/23 ,   92.09 ,   91.67 ,   92.56 ,   90.27 ,   92.56 ,       1419 ,     86
01/12/23 ,   92.41 ,   92.39 ,   92.59 ,   90.69 ,   92.09 ,       2421 ,     60
04/12/23 ,   91.47 ,   91.39 ,   91.77 ,   90.52 ,   91.77 ,       2232 ,    196
05/12/23 ,   90.42 ,   90.43 ,   91.43 ,   90.14 ,   91.41 ,       2538 ,   1474
06/12/23 ,   91.41 ,   91.29 ,   92.42 ,   90.18 ,   90.88 ,       2455 ,     45
07/12/23 ,   91.55 ,   91.94 ,   92.42 ,   90.56 ,   91.37 ,        557 ,    169
08/12/23 ,   92.42 ,   91.69 ,   92.42 ,   91.01 ,   91.77 ,        180 ,     20
11/12/23 ,   91.64 ,   91.68 ,   92.42 ,   90.67 ,   91.49 ,        817 ,    203
12/12/23 ,   90.92 ,   89.45 ,   91.65 ,   88.91 ,   91.58 ,       7960 ,    584
13/12/23 ,   90.39 ,   90.15 ,   91.19 ,   89.08 ,   90.16 ,       6480 ,    169
14/12/23 ,   90.95 ,   90.27 ,   91.17 ,   90.04 ,   90.39 ,       2240 ,    111
15/12/23 ,   91.19 ,   90.43 ,   91.19 ,   90.13 ,   91.19 ,       4926 ,   1359
18/12/23 ,   91.24 ,   91.23 ,   92.89 ,   91.01 ,   92.89 ,       2411 ,    983
19/12/23 ,   92.38 ,   91.86 ,   92.70 ,   91.09 ,   91.69 ,        320 ,     58
20/12/23 ,   92.38 ,   92.20 ,   92.48 ,   91.34 ,   92.47 ,       2492 ,    124
21/12/23 ,   92.48 ,   92.59 ,   92.90 ,   91.49 ,   91.49 ,       1991 ,     33
22/12/23 ,   92.89 ,   92.08 ,   92.89 ,   91.34 ,   92.48 ,       1001 ,     59
26/12/23 ,   95.12 ,   97.23 ,   98.27 ,   92.07 ,   93.13 ,       8814 ,    597
27/12/23 ,   97.98 ,   97.05 ,   97.98 ,   93.72 ,   97.43 ,        951 ,     43
28/12/23 ,   96.68 ,   96.67 ,   97.99 ,   94.97 ,   97.99 ,       1217 ,     89
02/01/24 ,   95.75 ,   97.16 ,   97.84 ,   95.75 ,   96.68 ,       1381 ,     77
03/01/24 ,   95.77 ,   95.19 ,   95.98 ,   94.35 ,   95.98 ,        392 ,     42
04/01/24 ,   94.53 ,   95.19 ,   95.77 ,   94.14 ,   95.36 ,        352 ,    122
05/01/24 ,   95.37 ,   94.88 ,   95.38 ,   94.35 ,   94.35 ,        497 ,     47
08/01/24 ,   97.43 ,   96.88 ,   97.44 ,   95.36 ,   95.36 ,       2507 ,     55
09/01/24 ,   97.43 ,   97.28 ,   97.83 ,   96.22 ,   96.61 ,       4731 ,     68
10/01/24 ,   95.95 ,   97.40 ,   97.85 ,   95.94 ,   97.83 ,      11667 ,    217
11/01/24 ,   95.79 ,   95.99 ,   97.13 ,   95.69 ,   97.13 ,        899 ,    112
12/01/24 ,   96.99 ,   96.45 ,   97.03 ,   95.44 ,   95.78 ,        261 ,     45
15/01/24 ,   97.81 ,   97.03 ,   97.82 ,   96.97 ,   96.97 ,       2442 ,     29
16/01/24 ,   97.83 ,   97.47 ,   97.83 ,   97.03 ,   97.83 ,       2196 ,     75
17/01/24 ,   97.30 ,   97.42 ,   97.83 ,   96.19 ,   97.82 ,       1992 ,     89
18/01/24 ,   96.39 ,   96.65 ,   97.29 ,   96.39 ,   97.28 ,        387 ,    221
19/01/24 ,   97.16 ,   97.09 ,   97.28 ,   95.72 ,   95.72 ,         79 ,     26
22/01/24 ,   96.46 ,   97.65 ,   99.81 ,   96.21 ,   97.16 ,       1601 ,    160
23/01/24 ,   96.70 ,   96.59 ,   96.71 ,   96.14 ,   96.45 ,         93 ,     25
24/01/24 ,   96.35 ,   96.61 ,   97.12 ,   96.35 ,   96.70 ,        655 ,     19
25/01/24 ,   96.46 ,   96.45 ,   96.47 ,   96.44 ,   96.45 ,        165 ,     14
26/01/24 ,   98.04 ,   97.90 ,   98.04 ,   96.14 ,   96.14 ,      10947 ,    130
29/01/24 ,   97.30 ,   97.36 ,   98.48 ,   97.30 ,   98.03 ,       1362 ,    488
30/01/24 ,   97.48 ,   97.28 ,   98.07 ,   96.47 ,   98.07 ,       1844 ,    231
31/01/24 ,   98.04 ,   97.40 ,   98.04 ,   97.30 ,   97.47 ,       1823 ,     78
01/02/24 ,   97.31 ,   97.58 ,   98.47 ,   97.30 ,   98.47 ,       4783 ,    196
02/02/24 ,   98.13 ,   98.09 ,   98.93 ,   97.46 ,   98.93 ,       2322 ,     47
05/02/24 ,   98.22 ,   98.48 ,   98.82 ,   97.74 ,   98.13 ,       6408 ,    518
06/02/24 ,   98.68 ,   98.72 ,   99.15 ,   98.57 ,   98.80 ,       7941 ,    384
07/02/24 ,   99.12 ,   98.91 ,   99.81 ,   98.69 ,   99.15 ,        886 ,    136
08/02/24 ,   98.55 ,   98.68 ,   99.11 ,   98.55 ,   99.11 ,       2167 ,     81
09/02/24 ,   98.81 ,   98.89 ,   99.20 ,   98.75 ,   98.83 ,       2255 ,    242
14/02/24 ,   99.81 ,   98.72 ,  100.43 ,   98.60 ,   98.82 ,       2155 ,    105
15/02/24 ,   99.61 ,   99.97 ,  102.29 ,   99.04 ,   99.81 ,       1350 ,    509
16/02/24 ,   99.01 ,   99.00 ,  100.32 ,   98.86 ,   99.61 ,       5314 ,    150
19/02/24 ,   99.51 ,   99.56 ,  100.48 ,   99.19 ,   99.51 ,       4343 ,    430
20/02/24 ,  100.37 ,  100.58 ,  102.80 ,   99.42 ,   99.42 ,       5864 ,    911
21/02/24 ,   99.67 ,   99.93 ,  100.49 ,   99.67 ,   99.76 ,       3059 ,    945
22/02/24 ,   99.67 ,   99.67 ,   99.95 ,   99.67 ,   99.67 ,       4404 ,    773
23/02/24 ,   99.67 ,   99.73 ,  100.06 ,   99.67 ,   99.67 ,       2683 ,   1202
26/02/24 ,   99.67 ,   99.77 ,  102.13 ,   99.61 ,   99.73 ,       8546 ,    467
27/02/24 ,   99.67 ,   99.69 ,  101.72 ,   99.67 ,  101.72 ,       2276 ,     94
28/02/24 ,   99.68 ,   99.69 ,  100.36 ,   99.67 ,  100.36 ,        475 ,     37
29/02/24 ,  100.41 ,  100.44 ,  100.49 ,   99.88 ,  100.42 ,       2490 ,     84
01/03/24 ,   99.96 ,  100.31 ,  102.17 ,   99.84 ,  100.49 ,       2314 ,     95
04/03/24 ,  100.41 ,  100.60 ,  102.04 ,  100.08 ,  100.26 ,       3228 ,    137
05/03/24 ,  101.05 ,  100.88 ,  101.07 ,  100.41 ,  100.41 ,        463 ,     49
06/03/24 ,  100.49 ,  100.83 ,  102.09 ,  100.49 ,  101.05 ,       7848 ,   2240
07/03/24 ,  101.32 ,  100.54 ,  101.33 ,  100.49 ,  100.51 ,        993 ,     30
08/03/24 ,  101.32 ,  101.34 ,  102.12 ,  101.32 ,  101.32 ,       2544 ,     51
11/03/24 ,  101.32 ,  101.32 ,  102.06 ,  101.32 ,  101.32 ,       2317 ,     31
12/03/24 ,  102.18 ,  102.50 ,  104.56 ,  101.32 ,  101.33 ,       4029 ,    486
13/03/24 ,  101.36 ,  102.13 ,  104.35 ,  101.32 ,  102.18 ,       3106 ,     96
14/03/24 ,  101.32 ,  101.32 ,  103.76 ,  101.32 ,  103.76 ,       5194 ,    119
15/03/24 ,  101.06 ,  101.20 ,  103.07 ,  100.51 ,  101.32 ,       4835 ,    822
18/03/24 ,  102.75 ,  101.42 ,  102.76 ,  100.93 ,  102.15 ,       2162 ,    513
19/03/24 ,  101.56 ,  102.46 ,  104.36 ,  101.36 ,  104.36 ,       6432 ,   1301
20/03/24 ,  101.22 ,  101.56 ,  102.87 ,  101.22 ,  101.56 ,       5452 ,   1530
21/03/24 ,  103.17 ,  102.03 ,  103.17 ,  101.50 ,  101.53 ,       1156 ,    486
22/03/24 ,  101.23 ,  101.32 ,  102.03 ,  100.96 ,  101.22 ,       1785 ,   1096
25/03/24 ,  102.04 ,  101.90 ,  102.05 ,  101.23 ,  101.23 ,       1206 ,     52
26/03/24 ,  106.28 ,  102.07 ,  106.28 ,  101.22 ,  102.04 ,       3853 ,    793
27/03/24 ,  101.75 ,  102.12 ,  103.93 ,  101.75 ,  103.81 ,       2452 ,    182
28/03/24 ,  103.30 ,  101.83 ,  103.45 ,  101.22 ,  102.05 ,       1751 ,    200
01/04/24 ,  101.52 ,  101.23 ,  103.25 ,  101.17 ,  103.25 ,      16758 ,    894
02/04/24 ,  103.42 ,  102.76 ,  106.27 ,  101.43 ,  101.51 ,       1939 ,    154
03/04/24 ,  104.06 ,  104.23 ,  105.54 ,  103.42 ,  103.42 ,         74 ,     16
04/04/24 ,  102.65 ,  104.37 ,  106.10 ,  101.64 ,  104.06 ,       4170 ,   1438
05/04/24 ,  102.56 ,  103.79 ,  104.48 ,  102.56 ,  103.58 ,        385 ,    204
08/04/24 ,  101.22 ,  101.90 ,  102.55 ,  101.22 ,  102.55 ,       2362 ,    194
09/04/24 ,  101.69 ,  101.54 ,  102.05 ,  101.28 ,  101.28 ,       7683 ,    465
10/04/24 ,  101.76 ,  102.42 ,  102.87 ,  101.30 ,  101.30 ,       5516 ,   1890
11/04/24 ,  101.35 ,  101.71 ,  101.89 ,  101.35 ,  101.88 ,       1308 ,     65
12/04/24 ,  102.89 ,  101.49 ,  102.89 ,  101.07 ,  101.26 ,       3036 ,   1038
15/04/24 ,  101.61 ,  101.68 ,  102.48 ,  101.61 ,  102.13 ,        579 ,     31
16/04/24 ,  101.13 ,  101.21 ,  101.60 ,  101.13 ,  101.59 ,       3618 ,   1570
17/04/24 ,  101.22 ,  101.22 ,  101.50 ,  101.04 ,  101.22 ,       4556 ,    162
18/04/24 ,  101.22 ,  101.22 ,  101.95 ,  101.21 ,  101.22 ,       5213 ,    395
19/04/24 ,  102.37 ,  102.00 ,  102.92 ,  101.22 ,  101.22 ,       6667 ,    231
22/04/24 ,  101.92 ,  102.40 ,  102.77 ,  101.92 ,  102.59 ,       2067 ,    169
23/04/24 ,  101.93 ,  102.00 ,  102.80 ,  101.92 ,  101.93 ,        815 ,     44
24/04/24 ,  102.20 ,  101.99 ,  102.76 ,  101.92 ,  101.93 ,        782 ,     51
25/04/24 ,  101.92 ,  101.93 ,  102.20 ,  101.86 ,  102.18 ,       1804 ,     47
26/04/24 ,  101.92 ,  101.96 ,  102.20 ,  101.92 ,  101.98 ,       3158 ,    517
29/04/24 ,  102.17 ,  102.07 ,  102.20 ,  101.92 ,  102.19 ,       1705 ,    661
30/04/24 ,  101.84 ,  102.40 ,  103.07 ,  101.84 ,  102.19 ,       2716 ,    233
02/05/24 ,  101.94 ,  102.10 ,  102.33 ,  101.92 ,  102.10 ,        174 ,     40
03/05/24 ,  102.39 ,  102.20 ,  102.42 ,  101.92 ,  102.23 ,        613 ,    236
06/05/24 ,  102.25 ,  102.15 ,  102.26 ,  101.98 ,  102.26 ,        141 ,     85
07/05/24 ,  101.75 ,  101.86 ,  102.13 ,  101.50 ,  102.10 ,       2161 ,    225
08/05/24 ,  101.09 ,  101.25 ,  102.38 ,  100.24 ,  101.79 ,       2705 ,    156
09/05/24 ,   99.96 ,   99.91 ,  101.08 ,   98.55 ,  101.07 ,       4885 ,    122
10/05/24 ,  101.92 ,  101.29 ,  102.94 ,   99.85 ,  100.44 ,       3109 ,   1377
13/05/24 ,  101.29 ,  101.55 ,  102.26 ,  101.08 ,  101.29 ,       2881 ,    196
14/05/24 ,  101.32 ,  101.27 ,  101.48 ,  100.88 ,  100.88 ,       1622 ,    167
15/05/24 ,  101.56 ,  101.54 ,  101.99 ,  101.13 ,  101.26 ,       2143 ,    240
16/05/24 ,  101.50 ,  101.68 ,  102.03 ,  101.50 ,  101.50 ,       1120 ,    128
17/05/24 ,  101.67 ,  101.71 ,  102.07 ,  101.50 ,  101.50 ,        938 ,    222
20/05/24 ,  102.25 ,  102.34 ,  103.46 ,  102.15 ,  102.52 ,        386 ,     62
21/05/24 ,  102.65 ,  102.61 ,  102.73 ,  102.25 ,  102.26 ,       3308 ,    106
22/05/24 ,  102.65 ,  102.68 ,  102.79 ,  102.65 ,  102.77 ,       1808 ,     76
23/05/24 ,  102.65 ,  102.65 ,  102.78 ,  102.65 ,  102.66 ,       3713 ,    103
24/05/24 ,  102.75 ,  102.68 ,  102.75 ,  102.65 ,  102.65 ,        590 ,    121
27/05/24 ,  102.65 ,  102.68 ,  103.02 ,  102.65 ,  102.78 ,       1693 ,    311
28/05/24 ,  102.65 ,  102.75 ,  105.13 ,  102.65 ,  102.68 ,       3921 ,    423
29/05/24 ,  102.80 ,  102.83 ,  103.52 ,  102.67 ,  103.51 ,       1062 ,     29
31/05/24 ,  102.69 ,  103.22 ,  103.55 ,  102.65 ,  102.65 ,       1227 ,    153
03/06/24 ,  102.85 ,  102.76 ,  102.88 ,  102.65 ,  102.69 ,        457 ,    134
04/06/24 ,  102.85 ,  102.82 ,  102.88 ,  102.81 ,  102.85 ,       1103 ,     34
05/06/24 ,  102.66 ,  103.09 ,  105.24 ,  102.65 ,  102.84 ,       1688 ,    237
06/06/24 ,  102.85 ,  102.80 ,  103.26 ,  102.65 ,  102.89 ,        752 ,     58
07/06/24 ,  102.72 ,  102.71 ,  103.94 ,  102.65 ,  103.94 ,       1836 ,    224
10/06/24 ,  102.67 ,  102.73 ,  102.98 ,  102.66 ,  102.67 ,       1139 ,    408
11/06/24 ,  102.59 ,  102.49 ,  102.75 ,  102.15 ,  102.67 ,       1895 ,    399
12/06/24 ,  101.54 ,  102.25 ,  103.50 ,  100.96 ,  102.65 ,      11272 ,    167
13/06/24 ,  100.65 ,  100.75 ,  101.79 ,  100.19 ,  101.02 ,       1548 ,     64
14/06/24 ,  101.02 ,  101.31 ,  101.75 ,  100.10 ,  100.10 ,       1392 ,    248
17/06/24 ,  100.47 ,   99.95 ,  101.30 ,   98.95 ,  101.30 ,       1525 ,     79
18/06/24 ,  100.42 ,   99.65 ,  100.42 ,   99.13 ,  100.40 ,       1283 ,    101
19/06/24 ,  101.03 ,  101.03 ,  101.11 ,  101.03 ,  101.11 ,        373 ,     13
20/06/24 ,   99.94 ,   99.56 ,  100.98 ,   99.09 ,   99.85 ,        512 ,    306
21/06/24 ,  100.98 ,  100.95 ,  101.07 ,   99.96 ,  100.84 ,        408 ,    217
24/06/24 ,  100.19 ,  100.81 ,  100.98 ,  100.04 ,  100.98 ,        313 ,     42
25/06/24 ,   99.54 ,   99.67 ,  101.47 ,   99.09 ,  101.06 ,       1474 ,    647
26/06/24 ,  100.37 ,  100.40 ,  101.64 ,   99.75 ,   99.75 ,       2675 ,   1408
27/06/24 ,  100.78 ,  100.64 ,  100.82 ,   99.73 ,  100.39 ,       2908 ,     65
28/06/24 ,  100.01 ,   99.85 ,  101.66 ,   99.09 ,  101.65 ,       2422 ,    191
01/07/24 ,   99.53 ,   99.62 ,  100.01 ,   99.08 ,  100.01 ,       3451 ,    198
02/07/24 ,   99.08 ,   97.42 ,   99.53 ,   93.61 ,   99.53 ,       9093 ,    314
03/07/24 ,   99.41 ,   99.15 ,   99.57 ,   98.64 ,   99.08 ,       1128 ,     83
04/07/24 ,   99.83 ,   99.54 ,   99.83 ,   98.34 ,   98.34 ,       6686 ,     79
05/07/24 ,   99.09 ,   99.11 ,  100.12 ,   98.64 ,  100.01 ,       5309 ,    201
08/07/24 ,   99.09 ,   98.69 ,   99.63 ,   98.23 ,   99.09 ,       4592 ,    120
09/07/24 ,   99.09 ,   98.86 ,   99.09 ,   97.89 ,   97.89 ,        146 ,     84
10/07/24 ,   99.23 ,   99.17 ,   99.23 ,   98.26 ,   99.23 ,       4689 ,    215
11/07/24 ,   99.23 ,   99.10 ,   99.23 ,   98.31 ,   99.21 ,       7420 ,   1034
12/07/24 ,   99.43 ,   99.23 ,  100.44 ,   99.19 ,   99.19 ,       4566 ,     58
15/07/24 ,  101.73 ,  100.27 ,  101.74 ,   98.65 ,   99.43 ,       2452 ,    397
16/07/24 ,  102.94 ,  100.49 ,  102.94 ,  100.25 ,  100.25 ,       3890 ,    240
17/07/24 ,  102.94 ,  101.95 ,  102.94 ,   99.54 ,  102.86 ,       4298 ,    193
18/07/24 ,  102.10 ,  102.14 ,  102.95 ,  101.79 ,  102.95 ,       4491 ,     67
19/07/24 ,  103.15 ,  101.18 ,  104.12 ,   98.95 ,  104.12 ,        293 ,     81
22/07/24 ,  100.81 ,  101.42 ,  103.15 ,   99.83 ,  102.59 ,       1747 ,    124
23/07/24 ,  104.34 ,  103.27 ,  107.53 ,  101.11 ,  101.15 ,       3749 ,    158
24/07/24 ,  101.27 ,  101.36 ,  102.90 ,  101.17 ,  101.29 ,       2160 ,     70
25/07/24 ,  101.56 ,  100.65 ,  104.05 ,  100.00 ,  102.37 ,       5050 ,    594
26/07/24 ,  101.52 ,  101.20 ,  104.09 ,  100.65 ,  104.09 ,        773 ,    254
29/07/24 ,  100.71 ,  101.61 ,  102.62 ,  100.65 ,  101.17 ,       3476 ,    545
30/07/24 ,  102.19 ,  102.13 ,  102.40 ,  100.69 ,  101.60 ,       2485 ,    359
31/07/24 ,  101.46 ,  101.44 ,  101.56 ,  100.69 ,  101.46 ,       1879 ,    201
01/08/24 ,  101.59 ,  101.25 ,  101.78 ,  101.03 ,  101.11 ,        982 ,    440
02/08/24 ,  100.68 ,  101.22 ,  101.50 ,  100.67 ,  101.31 ,        122 ,     74
05/08/24 ,  101.11 ,  100.78 ,  101.20 ,  100.65 ,  100.65 ,        702 ,     75
06/08/24 ,  101.02 ,  101.02 ,  101.11 ,  100.65 ,  100.67 ,       8035 ,    166
07/08/24 ,  101.02 ,  100.99 ,  101.94 ,  100.58 ,  100.65 ,       1576 ,    184
08/08/24 ,  101.06 ,  101.43 ,  102.18 ,  100.75 ,  102.18 ,       7552 ,    143
09/08/24 ,  101.02 ,  100.99 ,  102.05 ,  100.31 ,  101.02 ,       3143 ,    326
12/08/24 ,  101.02 ,  101.08 ,  102.04 ,  100.75 ,  101.03 ,       1885 ,    519
13/08/24 ,  100.84 ,  100.91 ,  101.06 ,  100.75 ,  101.02 ,       1659 ,    737
14/08/24 ,  101.11 ,  100.74 ,  101.49 ,  100.44 ,  100.89 ,       6061 ,   2515
15/08/24 ,  101.10 ,  101.09 ,  101.47 ,  100.75 ,  101.09 ,       8339 ,    152
16/08/24 ,  101.02 ,  101.06 ,  102.14 ,  100.86 ,  101.02 ,       2698 ,    233
19/08/24 ,  101.71 ,  101.74 ,  102.01 ,  101.68 ,  101.69 ,       2240 ,    155
20/08/24 ,  101.71 ,  101.79 ,  102.60 ,  101.63 ,  101.71 ,       2329 ,    230
21/08/24 ,  101.98 ,  101.68 ,  102.26 ,  101.41 ,  101.71 ,       2358 ,    226
22/08/24 ,  102.09 ,  101.97 ,  102.36 ,  101.83 ,  101.98 ,       1440 ,    101
23/08/24 ,  102.53 ,  102.28 ,  103.12 ,  101.88 ,  103.03 ,        435 ,    144
26/08/24 ,  102.20 ,  102.29 ,  103.08 ,  102.13 ,  102.52 ,       1347 ,    180
27/08/24 ,  101.38 ,  101.63 ,  102.26 ,  101.13 ,  102.26 ,       2530 ,     92
28/08/24 ,  100.50 ,  101.45 ,  101.94 ,  100.30 ,  101.94 ,       2101 ,     33
29/08/24 ,  100.63 ,  101.33 ,  101.70 ,  100.20 ,  101.37 ,        207 ,     51
30/08/24 ,  100.89 ,  100.95 ,  101.04 ,  100.88 ,  100.97 ,        233 ,     51
02/09/24 ,  100.22 ,  100.87 ,  101.71 ,   99.83 ,  101.36 ,       1670 ,    272
03/09/24 ,  100.06 ,  100.16 ,  100.96 ,   99.85 ,  100.62 ,        451 ,     38
04/09/24 ,  100.55 ,  100.61 ,  101.18 ,  100.38 ,  100.40 ,        311 ,     45
05/09/24 ,  101.49 ,  101.92 ,  102.25 ,  101.49 ,  102.07 ,       1557 ,   1056
06/09/24 ,  101.21 ,  101.50 ,  101.80 ,  101.21 ,  101.49 ,       1068 ,     93
09/09/24 ,  100.95 ,  100.96 ,  101.28 ,  100.95 ,  101.21 ,        461 ,     35
10/09/24 ,  101.31 ,  101.45 ,  102.26 ,  100.25 ,  100.56 ,       5208 ,    403
11/09/24 ,  101.30 ,  102.00 ,  102.15 ,  101.30 ,  102.15 ,        305 ,     30
12/09/24 ,  100.55 ,  100.62 ,  101.46 ,  100.16 ,  101.13 ,        674 ,    201
13/09/24 ,  101.52 ,  101.47 ,  102.26 ,  101.04 ,  101.30 ,       1175 ,    118
16/09/24 ,  101.93 ,  101.90 ,  102.26 ,  101.56 ,  102.10 ,        737 ,    391
17/09/24 ,  101.59 ,  101.62 ,  102.16 ,  101.38 ,  101.38 ,       2223 ,    747
18/09/24 ,  101.38 ,  101.85 ,  102.27 ,  101.38 ,  101.62 ,       1095 ,    135
19/09/24 ,  102.13 ,  101.99 ,  102.13 ,  101.38 ,  101.68 ,       2020 ,     35
20/09/24 ,  102.13 ,  102.20 ,  102.99 ,  102.12 ,  102.99 ,       5117 ,    102
23/09/24 ,  101.47 ,  101.57 ,  102.58 ,  101.31 ,  102.13 ,       1252 ,     62
24/09/24 ,  101.38 ,  101.56 ,  101.72 ,  101.28 ,  101.47 ,       3644 ,     49
25/09/24 ,  101.50 ,  101.29 ,  101.50 ,  101.08 ,  101.38 ,       1041 ,     81
26/09/24 ,  100.05 ,  100.72 ,  101.61 ,   99.91 ,  101.38 ,        824 ,    329
27/09/24 ,  100.10 ,  100.31 ,  100.80 ,  100.00 ,  100.05 ,       1794 ,     50
30/09/24 ,  100.02 ,  100.05 ,  100.55 ,  100.01 ,  100.55 ,        435 ,     39
01/10/24 ,  100.41 ,   99.99 ,  100.81 ,   98.95 ,  100.03 ,       2024 ,    136
02/10/24 ,  101.08 ,  101.07 ,  101.25 ,  100.80 ,  100.80 ,       3268 ,     77
03/10/24 ,  100.27 ,  101.01 ,  101.08 ,  100.26 ,  101.08 ,         80 ,     14
04/10/24 ,  100.26 ,  100.33 ,  100.74 ,  100.26 ,  100.27 ,       2390 ,    266
07/10/24 ,  100.00 ,  100.05 ,  100.35 ,  100.00 ,  100.26 ,       1058 ,    120
08/10/24 ,   99.58 ,   99.96 ,  100.55 ,   99.50 ,  100.00 ,       2785 ,    147
09/10/24 ,   99.52 ,  100.00 ,  100.38 ,   99.52 ,   99.59 ,       1525 ,    264
10/10/24 ,   97.72 ,   98.19 ,   99.77 ,   97.37 ,   99.55 ,       4061 ,    582
11/10/24 ,   98.17 ,   97.60 ,   99.16 ,   97.21 ,   99.15 ,       5814 ,    121
14/10/24 ,   99.68 ,   99.44 ,   99.85 ,   98.38 ,   98.42 ,       2206 ,    123
15/10/24 ,   99.93 ,   99.81 ,  100.35 ,   99.04 ,   99.04 ,       2348 ,    161
16/10/24 ,   99.93 ,   99.74 ,  100.59 ,   97.40 ,   99.94 ,       5870 ,    607
17/10/24 ,   99.59 ,  100.25 ,  100.89 ,   99.59 ,   99.96 ,       9100 ,    191
18/10/24 ,   99.93 ,   99.82 ,  100.58 ,   99.50 ,  100.58 ,       4062 ,     36
21/10/24 ,   99.63 ,  100.56 ,  100.77 ,   99.63 ,  100.69 ,       1014 ,    110
22/10/24 ,   99.90 ,   99.93 ,  100.25 ,   99.59 ,   99.65 ,       2625 ,     99
23/10/24 ,   99.81 ,  100.17 ,  100.69 ,   99.81 ,  100.05 ,        323 ,     34
24/10/24 ,   99.45 ,   99.61 ,  100.59 ,   99.34 ,   99.81 ,       6531 ,    560
25/10/24 ,   99.68 ,   99.44 ,   99.97 ,   99.11 ,   99.45 ,       2922 ,     75
28/10/24 ,  100.49 ,   99.49 ,  100.68 ,   99.30 ,   99.71 ,       3668 ,     52
29/10/24 ,   99.37 ,   99.39 ,  100.40 ,   99.35 ,   99.43 ,       1688 ,    138
30/10/24 ,   99.37 ,   99.35 ,   99.46 ,   99.35 ,   99.46 ,       2495 ,     23
31/10/24 ,   99.45 ,   99.48 ,   99.66 ,   99.37 ,   99.40 ,         90 ,     18
01/11/24 ,  100.31 ,   99.70 ,  101.31 ,   99.44 ,   99.44 ,       2391 ,    110
04/11/24 ,   99.50 ,   99.51 ,  100.58 ,   99.36 ,  100.57 ,       1393 ,    151
05/11/24 ,   99.42 ,   99.40 ,  100.14 ,   99.35 ,   99.59 ,        228 ,     27
06/11/24 ,  101.28 ,   99.54 ,  101.28 ,   99.35 ,   99.46 ,        450 ,     37
07/11/24 ,   99.68 ,   99.68 ,  101.17 ,   98.28 ,   99.44 ,       8934 ,    101
08/11/24 ,  100.25 ,   99.62 ,  100.40 ,   99.35 ,   99.68 ,       3969 ,     94
11/11/24 ,   99.71 ,   99.33 ,   99.74 ,   98.90 ,   99.74 ,       7109 ,    198
12/11/24 ,   99.37 ,   99.60 ,   99.72 ,   99.35 ,   99.35 ,        326 ,    100
13/11/24 ,   99.16 ,   99.53 ,   99.81 ,   99.16 ,   99.42 ,       1151 ,     45
14/11/24 ,   99.09 ,   99.18 ,   99.96 ,   94.92 ,   99.18 ,       2862 ,    799
18/11/24 ,   98.56 ,   98.56 ,   99.93 ,   96.53 ,   99.93 ,       3911 ,    126
19/11/24 ,   99.22 ,   99.24 ,   99.82 ,   98.36 ,   98.37 ,       1719 ,     33
21/11/24 ,  100.12 ,   99.98 ,  100.55 ,   99.26 ,   99.69 ,        845 ,     58
22/11/24 ,  100.12 ,  100.80 ,  101.04 ,  100.12 ,  100.16 ,       5286 ,     75
25/11/24 ,  100.14 ,  100.15 ,  100.34 ,  100.12 ,  100.15 ,       1745 ,     95
26/11/24 ,  100.14 ,  100.42 ,  102.02 ,  100.14 ,  101.02 ,       3068 ,    255
27/11/24 ,   99.22 ,  100.00 ,  101.96 ,   99.04 ,  101.96 ,       4674 ,    269
28/11/24 ,   98.40 ,   98.93 ,   99.26 ,   98.37 ,   99.00 ,       2627 ,    292
29/11/24 ,   98.36 ,   98.64 ,   99.61 ,   98.36 ,   98.43 ,       1658 ,    176
02/12/24 ,   97.38 ,   97.07 ,   98.57 ,   94.76 ,   98.38 ,       4769 ,    179
03/12/24 ,   96.53 ,   96.61 ,   97.28 ,   96.11 ,   96.90 ,       1033 ,     75
04/12/24 ,   96.53 ,   96.17 ,   97.19 ,   95.72 ,   96.66 ,       2553 ,    168
05/12/24 ,   95.66 ,   96.01 ,   97.06 ,   95.66 ,   96.53 ,       3257 ,    181
06/12/24 ,   97.00 ,   96.16 ,   97.50 ,   96.01 ,   96.08 ,       1490 ,    116
09/12/24 ,   96.02 ,   96.05 ,   97.76 ,   95.23 ,   97.71 ,      11029 ,    285
10/12/24 ,   95.28 ,   95.28 ,   96.91 ,   95.21 ,   96.91 ,       1766 ,    418
11/12/24 ,   94.85 ,   94.61 ,   95.28 ,   93.88 ,   95.28 ,       2720 ,    349
12/12/24 ,   94.32 ,   93.04 ,   95.09 ,   89.24 ,   95.09 ,       8260 ,    432
13/12/24 ,   95.21 ,   95.29 ,   97.01 ,   93.96 ,   95.09 ,       2267 ,    432
16/12/24 ,   97.42 ,   95.70 ,   97.43 ,   94.52 ,   94.76 ,       3683 ,   1142
17/12/24 ,   98.10 ,   97.01 ,   98.20 ,   95.50 ,   97.31 ,       5075 ,   1910
18/12/24 ,   98.64 ,   98.44 ,  102.44 ,   95.96 ,   98.18 ,       5639 ,   2773
19/12/24 ,   99.01 ,   98.46 ,  102.67 ,   96.63 ,   99.09 ,      28151 ,   3820
20/12/24 ,   97.78 ,   99.84 ,  101.79 ,   97.53 ,   99.08 ,       5390 ,   4038
23/12/24 ,   97.87 ,   97.97 ,  100.92 ,   97.74 ,  100.92 ,        296 ,     41
26/12/24 ,   99.99 ,   99.58 ,  100.82 ,   97.92 ,  100.82 ,        550 ,     37
27/12/24 ,  100.82 ,   99.13 ,  100.82 ,   97.96 ,   98.36 ,       2817 ,   1326
30/12/24 ,   99.09 ,   98.73 ,  100.82 ,   98.22 ,  100.82 ,        437 ,    108
02/01/25 ,   99.09 ,   98.75 ,   99.48 ,   98.72 ,   99.09 ,       3917 ,    293
03/01/25 ,   98.48 ,   98.55 ,   98.83 ,   98.48 ,   98.75 ,       1551 ,    159
06/01/25 ,   98.48 ,   98.49 ,   99.09 ,   98.30 ,   98.42 ,       1543 ,    155
07/01/25 ,   97.96 ,   98.17 ,   99.09 ,   97.39 ,   98.36 ,       6346 ,    440
08/01/25 ,   95.51 ,   96.64 ,   99.27 ,   95.51 ,   98.62 ,       3717 ,    174
09/01/25 ,   95.14 ,   95.54 ,   97.74 ,   95.04 ,   95.73 ,       4871 ,    191
10/01/25 ,   95.55 ,   95.54 ,   97.05 ,   94.77 ,   94.77 ,       2490 ,    356
13/01/25 ,   95.96 ,   95.76 ,  100.89 ,   95.05 ,   95.57 ,       1972 ,     91
14/01/25 ,   97.45 ,   98.66 ,   99.03 ,   95.96 ,   95.96 ,        207 ,     28
15/01/25 ,   96.32 ,   96.24 ,   98.21 ,   95.18 ,   96.49 ,       1673 ,    303
16/01/25 ,   96.32 ,   95.96 ,   96.32 ,   95.64 ,   96.32 ,       1933 ,    254
17/01/25 ,   93.68 ,   94.58 ,   96.31 ,   93.52 ,   96.31 ,       4038 ,    157
20/01/25 ,   94.31 ,   95.76 ,   96.32 ,   93.68 ,   93.68 ,       2463 ,    240
21/01/25 ,   95.01 ,   95.72 ,   97.20 ,   94.95 ,   97.20 ,        694 ,     47
22/01/25 ,   93.68 ,   94.90 ,   95.43 ,   93.68 ,   95.39 ,        935 ,    196
23/01/25 ,   94.57 ,   93.75 ,   94.86 ,   93.68 ,   93.68 ,       1704 ,     19
24/01/25 ,   94.61 ,   94.49 ,   94.61 ,   94.41 ,   94.49 ,       1343 ,     56
27/01/25 ,   94.13 ,   93.99 ,   94.50 ,   93.80 ,   93.94 ,       1363 ,    223
28/01/25 ,   95.12 ,   94.43 ,   95.29 ,   94.13 ,   95.29 ,        575 ,     57
29/01/25 ,   95.03 ,   94.41 ,   95.41 ,   94.17 ,   94.23 ,       1471 ,    130
30/01/25 ,   94.96 ,   95.33 ,   95.39 ,   94.96 ,   95.05 ,        541 ,     47
31/01/25 ,   97.19 ,   95.45 ,   97.22 ,   94.62 ,   95.38 ,        698 ,     53
03/02/25 ,  100.86 ,   97.12 ,  100.86 ,   94.49 ,   97.19 ,       4005 ,    405
04/02/25 ,   98.23 ,   99.61 ,  100.86 ,   97.23 ,   97.23 ,       5049 ,   2252
05/02/25 ,   99.02 ,   98.95 ,   99.49 ,   98.12 ,   98.13 ,       3742 ,   2233
06/02/25 ,   99.02 ,   99.46 ,  101.08 ,   95.41 ,   95.41 ,       9797 ,   2149
07/02/25 ,   99.50 ,  100.32 ,  101.74 ,   98.30 ,   99.49 ,       5154 ,   2347
10/02/25 ,   99.48 ,   99.21 ,   99.97 ,   99.02 ,   99.49 ,       2013 ,    594
11/02/25 ,   99.50 ,   99.22 ,   99.95 ,   99.02 ,   99.02 ,       1384 ,    209
12/02/25 ,   99.49 ,   99.30 ,   99.94 ,   98.94 ,   99.52 ,       2768 ,    308
13/02/25 ,   99.27 ,   99.23 ,   99.49 ,   98.58 ,   99.02 ,       4206 ,    163
14/02/25 ,  100.38 ,   99.13 ,  100.86 ,   98.58 ,  100.86 ,       3966 ,    237
17/02/25 ,   99.51 ,   99.39 ,  100.38 ,   99.05 ,   99.15 ,       1558 ,    267
18/02/25 ,   99.95 ,   99.94 ,   99.98 ,   99.43 ,   99.52 ,       8707 ,    601
19/02/25 ,  100.62 ,  100.60 ,  101.09 ,   99.54 ,   99.83 ,       5092 ,    592
20/02/25 ,  100.73 ,  100.72 ,  101.38 ,  100.72 ,  100.72 ,       5403 ,    701
21/02/25 ,  100.72 ,  101.67 ,  103.38 ,  100.72 ,  103.38 ,       1312 ,     63
24/02/25 ,  103.35 ,  100.86 ,  103.35 ,  100.72 ,  100.73 ,       3217 ,    346
25/02/25 ,  100.98 ,  101.07 ,  102.78 ,  100.98 ,  100.99 ,        460 ,    115
26/02/25 ,  100.72 ,  100.77 ,  101.60 ,  100.72 ,  101.60 ,       1520 ,    192
27/02/25 ,  100.72 ,  100.72 ,  100.82 ,  100.72 ,  100.73 ,       2185 ,    241
28/02/25 ,  101.62 ,  100.88 ,  101.62 ,  100.72 ,  100.72 ,       2200 ,    420
05/03/25 ,  102.75 ,  101.82 ,  102.75 ,  100.73 ,  102.66 ,        703 ,    112
06/03/25 ,  100.72 ,  101.75 ,  102.57 ,  100.72 ,  102.57 ,       1055 ,     90
07/03/25 ,  101.62 ,  102.14 ,  102.83 ,  100.73 ,  100.92 ,       2609 ,    239
10/03/25 ,  102.10 ,  101.27 ,  102.10 ,  100.72 ,  101.64 ,       1619 ,    130
11/03/25 ,  100.77 ,  100.89 ,  102.10 ,  100.73 ,  102.10 ,       2787 ,    907
12/03/25 ,  101.10 ,  101.07 ,  101.94 ,  100.79 ,  100.85 ,       2009 ,    516
13/03/25 ,  101.12 ,  101.21 ,  102.15 ,  101.01 ,  102.11 ,       4588 ,    958
14/03/25 ,  103.10 ,  102.73 ,  103.41 ,  101.17 ,  101.90 ,       2781 ,    968
17/03/25 ,  101.86 ,  102.15 ,  103.00 ,  101.73 ,  102.73 ,       2232 ,    142
18/03/25 ,  101.90 ,  102.61 ,  103.89 ,  101.63 ,  102.10 ,       2931 ,    153
19/03/25 ,  102.61 ,  102.57 ,  103.62 ,  101.98 ,  103.62 ,       2945 ,    151
20/03/25 ,  103.34 ,  103.32 ,  103.57 ,  102.61 ,  103.34 ,       1109 ,    102
21/03/25 ,  103.19 ,  103.26 ,  104.25 ,  103.19 ,  104.25 ,       1122 ,    152
24/03/25 ,  103.14 ,  102.94 ,  103.24 ,  102.47 ,  102.87 ,       2784 ,    269
25/03/25 ,  103.34 ,  102.95 ,  105.20 ,  102.43 ,  104.03 ,       3313 ,    543
26/03/25 ,  103.91 ,  103.44 ,  103.91 ,  102.86 ,  103.35 ,       3481 ,    171
27/03/25 ,  103.63 ,  103.21 ,  103.91 ,  102.89 ,  102.90 ,       1492 ,    163
28/03/25 ,  103.50 ,  103.59 ,  104.04 ,  103.39 ,  103.82 ,       1506 ,    393
31/03/25 ,  103.72 ,  103.70 ,  105.22 ,  103.48 ,  103.50 ,        809 ,     57
01/04/25 ,  103.91 ,  103.91 ,  105.40 ,  103.88 ,  103.88 ,        358 ,     28
02/04/25 ,  105.03 ,  103.83 ,  105.03 ,  103.58 ,  103.91 ,        334 ,     29
03/04/25 ,  104.45 ,  104.37 ,  105.41 ,  104.25 ,  105.41 ,        798 ,     46
04/04/25 ,  105.41 ,  104.41 ,  105.41 ,  104.25 ,  104.25 ,       1877 ,     98
07/04/25 ,  104.25 ,  104.13 ,  106.11 ,  103.34 ,  106.11 ,        942 ,     52
08/04/25 ,  104.79 ,  104.92 ,  105.24 ,  104.79 ,  105.24 ,       1103 ,     18
09/04/25 ,  104.67 ,  104.33 ,  105.18 ,  104.16 ,  104.83 ,       1245 ,     66
10/04/25 ,  104.97 ,  104.78 ,  106.75 ,  104.26 ,  105.11 ,       1342 ,     55
11/04/25 ,  105.28 ,  106.42 ,  107.02 ,  104.65 ,  104.65 ,       1146 ,    431
14/04/25 ,  107.03 ,  106.30 ,  107.03 ,  105.21 ,  106.93 ,       2281 ,    969
15/04/25 ,  110.89 ,  109.58 ,  113.42 ,  106.51 ,  107.03 ,       4133 ,    657
16/04/25 ,  106.50 ,  107.46 ,  110.26 ,  106.37 ,  110.26 ,       4001 ,    594
17/04/25 ,  106.90 ,  105.71 ,  106.91 ,  105.07 ,  106.90 ,       8792 ,    194
22/04/25 ,  110.63 ,  109.35 ,  113.42 ,  105.07 ,  107.98 ,       3507 ,    572
23/04/25 ,  110.18 ,  109.78 ,  111.56 ,  109.25 ,  111.56 ,       1834 ,     56
24/04/25 ,  107.67 ,  107.45 ,  109.63 ,  106.90 ,  109.63 ,       1426 ,    894
25/04/25 ,  106.90 ,  107.81 ,  110.18 ,  105.50 ,  107.39 ,       4188 ,   1462
28/04/25 ,  110.63 ,  105.84 ,  110.63 ,  105.07 ,  105.61 ,       3351 ,     93
29/04/25 ,  106.91 ,  106.90 ,  107.00 ,  106.48 ,  106.92 ,        139 ,     33
30/04/25 ,  106.47 ,  106.50 ,  107.08 ,  106.47 ,  106.49 ,      13843 ,    905
02/05/25 ,  106.68 ,  106.56 ,  108.96 ,  106.47 ,  106.47 ,         98 ,     47
05/05/25 ,  107.95 ,  106.96 ,  107.95 ,  106.47 ,  106.47 ,        990 ,    573
06/05/25 ,  109.00 ,  107.78 ,  109.00 ,  107.12 ,  107.95 ,       1133 ,    487
07/05/25 ,  106.90 ,  107.71 ,  109.68 ,  106.90 ,  109.09 ,       1468 ,    660
08/05/25 ,  107.10 ,  108.20 ,  110.51 ,  107.10 ,  107.88 ,       1414 ,    393
09/05/25 ,  109.88 ,  109.57 ,  111.24 ,  107.86 ,  108.52 ,       1087 ,    280
12/05/25 ,  111.22 ,  109.69 ,  111.37 ,  108.56 ,  108.65 ,        918 ,    630
13/05/25 ,  111.57 ,  111.16 ,  111.57 ,  109.70 ,  111.38 ,       2597 ,    393
14/05/25 ,  112.04 ,  111.57 ,  112.95 ,  110.63 ,  111.56 ,       2117 ,    231
15/05/25 ,  110.65 ,  111.81 ,  112.95 ,  110.63 ,  112.95 ,       2252 ,    257
16/05/25 ,  111.57 ,  110.54 ,  111.58 ,  109.70 ,  111.08 ,       2808 ,    577
19/05/25 ,  112.58 ,  112.32 ,  113.42 ,  110.90 ,  112.50 ,       1022 ,    313
20/05/25 ,  113.33 ,  113.12 ,  113.33 ,  112.59 ,  113.31 ,        740 ,     43
21/05/25 ,  112.73 ,  112.37 ,  113.21 ,  111.94 ,  113.20 ,        952 ,    160
22/05/25 ,  112.38 ,  112.37 ,  112.86 ,  112.00 ,  112.86 ,        943 ,    248
23/05/25 ,  110.54 ,  110.93 ,  112.39 ,  109.59 ,  112.39 ,       4141 ,   2375
26/05/25 ,  111.89 ,  110.30 ,  111.89 ,  109.59 ,  109.59 ,       3103 ,   1275
27/05/25 ,  112.39 ,  112.23 ,  112.87 ,  111.50 ,  111.91 ,       5806 ,     88
28/05/25 ,  112.21 ,  112.30 ,  112.88 ,  111.68 ,  112.39 ,       2777 ,     53
29/05/25 ,  114.27 ,  112.75 ,  114.27 ,  112.17 ,  112.77 ,        553 ,     44
30/05/25 ,  112.77 ,  112.92 ,  113.90 ,  112.01 ,  113.35 ,        434 ,     45
02/06/25 ,  113.34 ,  111.32 ,  113.34 ,  110.54 ,  111.91 ,       3053 ,     71
03/06/25 ,  113.07 ,  112.55 ,  114.19 ,  111.92 ,  114.19 ,       2395 ,    148
04/06/25 ,  112.39 ,  112.70 ,  113.36 ,  111.74 ,  112.41 ,       2150 ,   1219
05/06/25 ,  113.22 ,  112.40 ,  113.22 ,  112.12 ,  112.41 ,       1064 ,     76
06/06/25 ,  116.13 ,  114.22 ,  116.13 ,  112.58 ,  113.34 ,       1180 ,     53
09/06/25 ,  115.21 ,  118.26 ,  126.44 ,  114.28 ,  115.79 ,       7665 ,   1462
10/06/25 ,  119.43 ,  116.72 ,  126.36 ,  113.81 ,  120.53 ,       8643 ,   1385
11/06/25 ,  119.90 ,  120.32 ,  121.76 ,  117.61 ,  117.61 ,      15084 ,    360
12/06/25 ,  120.22 ,  119.88 ,  121.76 ,  117.61 ,  120.83 ,       9579 ,    132
13/06/25 ,  120.70 ,  119.78 ,  121.68 ,  118.02 ,  118.09 ,       9827 ,    153
16/06/25 ,  120.07 ,  119.51 ,  121.76 ,  118.60 ,  118.60 ,       5014 ,   1391
17/06/25 ,  119.14 ,  120.08 ,  122.60 ,  119.10 ,  122.60 ,       2545 ,    902
18/06/25 ,  121.68 ,  120.16 ,  121.69 ,  118.01 ,  121.68 ,       5274 ,    479
20/06/25 ,  121.48 ,  121.49 ,  121.91 ,  121.28 ,  121.68 ,        960 ,     85
23/06/25 ,  120.84 ,  120.76 ,  121.50 ,  119.21 ,  120.85 ,       9789 ,    204
24/06/25 ,  119.84 ,  120.02 ,  121.58 ,  117.94 ,  121.58 ,       4107 ,    165
25/06/25 ,  120.08 ,  119.99 ,  120.73 ,  119.57 ,  120.73 ,        161 ,     22
26/06/25 ,  119.99 ,  120.05 ,  120.26 ,  119.91 ,  120.25 ,       1054 ,     96
27/06/25 ,  120.71 ,  120.44 ,  120.74 ,  119.82 ,  120.26 ,        433 ,     44
30/06/25 ,  119.82 ,  119.48 ,  120.73 ,  118.91 ,  120.73 ,        572 ,     60
01/07/25 ,  120.18 ,  119.83 ,  120.18 ,  119.72 ,  119.74 ,        620 ,     47
02/07/25 ,  120.18 ,  118.56 ,  120.18 ,  117.93 ,  119.16 ,       1703 ,    630
03/07/25 ,  119.46 ,  119.49 ,  120.67 ,  118.00 ,  120.67 ,       2065 ,    655
04/07/25 ,  119.50 ,  118.66 ,  120.56 ,  118.21 ,  119.45 ,        572 ,    258
07/07/25 ,  118.21 ,  119.38 ,  120.57 ,  118.21 ,  119.50 ,        181 ,     36
08/07/25 ,  118.67 ,  118.38 ,  118.98 ,  118.21 ,  118.22 ,       4073 ,     66
09/07/25 ,  117.97 ,  118.57 ,  119.10 ,  117.97 ,  118.77 ,        208 ,     43
10/07/25 ,  118.03 ,  118.03 ,  118.51 ,  117.98 ,  117.99 ,       7171 ,   2737
11/07/25 ,  118.16 ,  118.72 ,  119.01 ,  118.12 ,  118.31 ,       1351 ,    158
14/07/25 ,  118.18 ,  118.36 ,  119.32 ,  118.17 ,  118.17 ,       2943 ,    207
15/07/25 ,  118.88 ,  118.79 ,  120.26 ,  118.19 ,  118.19 ,       1167 ,     90
16/07/25 ,  118.22 ,  119.15 ,  120.07 ,  118.22 ,  120.07 ,        413 ,     30
17/07/25 ,  118.27 ,  118.41 ,  118.86 ,  118.16 ,  118.22 ,       1011 ,     83
18/07/25 ,  118.20 ,  118.33 ,  118.84 ,  118.20 ,  118.63 ,       2404 ,    349
21/07/25 ,  117.82 ,  117.66 ,  118.10 ,  116.79 ,  117.81 ,       3586 ,    807
22/07/25 ,  118.76 ,  118.17 ,  118.76 ,  116.92 ,  116.92 ,       1072 ,    422
23/07/25 ,  117.83 ,  117.96 ,  118.76 ,  117.82 ,  118.76 ,       1871 ,    171
24/07/25 ,  119.73 ,  119.18 ,  120.66 ,  118.30 ,  118.77 ,       3721 ,     22
25/07/25 ,  119.24 ,  119.10 ,  120.36 ,  118.31 ,  118.31 ,        546 ,     50
28/07/25 ,  119.23 ,  118.59 ,  119.23 ,  118.42 ,  118.45 ,        234 ,     26
29/07/25 ,  118.77 ,  118.76 ,  118.78 ,  118.45 ,  118.78 ,       6772 ,    101
30/07/25 ,  118.82 ,  118.77 ,  119.24 ,  118.77 ,  118.77 ,        867 ,     61
31/07/25 ,  119.06 ,  119.12 ,  119.25 ,  118.77 ,  119.24 ,       1010 ,     56
01/08/25 ,  118.79 ,  118.85 ,  119.08 ,  118.77 ,  118.77 ,        444 ,    158
04/08/25 ,  119.63 ,  118.94 ,  119.63 ,  118.77 ,  119.08 ,       2667 ,    276
05/08/25 ,  118.89 ,  119.27 ,  120.66 ,  118.87 ,  118.88 ,        276 ,     24
06/08/25 ,  119.59 ,  119.01 ,  119.59 ,  118.79 ,  119.03 ,        506 ,     72
07/08/25 ,  119.17 ,  119.09 ,  120.17 ,  118.93 ,  119.84 ,        726 ,    144
08/08/25 ,  119.01 ,  118.94 ,  119.74 ,  118.80 ,  119.74 ,        519 ,    290
11/08/25 ,  119.92 ,  120.43 ,  121.12 ,  118.97 ,  120.53 ,        412 ,     63
12/08/25 ,  119.08 ,  120.00 ,  120.29 ,  119.08 ,  120.29 ,        586 ,    166
13/08/25 ,  119.14 ,  119.04 ,  119.71 ,  118.80 ,  119.71 ,       1560 ,    235
14/08/25 ,  118.92 ,  118.98 ,  119.15 ,  118.80 ,  118.80 ,        627 ,    231
15/08/25 ,  118.77 ,  118.73 ,  119.15 ,  118.59 ,  119.15 ,       7951 ,    277
18/08/25 ,  119.72 ,  118.90 ,  119.73 ,  118.65 ,  118.89 ,       2036 ,     85
19/08/25 ,  119.63 ,  119.47 ,  119.73 ,  118.89 ,  119.73 ,       3422 ,    208
20/08/25 ,  119.63 ,  119.65 ,  119.75 ,  119.63 ,  119.65 ,         55 ,     10
21/08/25 ,  119.63 ,  119.65 ,  120.81 ,  119.63 ,  120.81 ,       1751 ,    106
22/08/25 ,  120.11 ,  120.05 ,  120.59 ,  119.63 ,  120.06 ,        299 ,     30
25/08/25 ,  120.00 ,  119.92 ,  120.36 ,  119.53 ,  120.36 ,        310 ,     28
26/08/25 ,  119.96 ,  119.67 ,  120.00 ,  119.50 ,  120.00 ,       2311 ,    294
27/08/25 ,  119.28 ,  119.28 ,  119.74 ,  119.15 ,  119.28 ,       1209 ,    117
28/08/25 ,  119.28 ,  119.27 ,  119.28 ,  119.06 ,  119.28 ,       3215 ,     51
29/08/25 ,  119.29 ,  119.29 ,  119.63 ,  119.28 ,  119.28 ,       3254 ,     46
01/09/25 ,  119.62 ,  119.31 ,  119.99 ,  119.14 ,  119.31 ,       1614 ,    194
02/09/25 ,  119.69 ,  119.68 ,  119.97 ,  119.57 ,  119.57 ,       3797 ,    319
03/09/25 ,  119.63 ,  119.66 ,  120.01 ,  119.27 ,  119.64 ,      11421 ,   1212
04/09/25 ,  120.34 ,  119.87 ,  120.34 ,  119.26 ,  119.26 ,       6857 ,    150
05/09/25 ,  119.83 ,  119.71 ,  120.59 ,  119.63 ,  120.36 ,       5518 ,     93
08/09/25 ,  119.63 ,  119.63 ,  120.75 ,  119.49 ,  120.27 ,      21110 ,     88
09/09/25 ,  119.63 ,  119.58 ,  119.88 ,  119.44 ,  119.63 ,       4756 ,     28
10/09/25 ,  119.63 ,  119.60 ,  119.64 ,  119.48 ,  119.64 ,      10054 ,     48
11/09/25 ,  119.39 ,  119.39 ,  119.64 ,  119.15 ,  119.64 ,       6538 ,     51
12/09/25 ,  120.11 ,  119.68 ,  120.11 ,  119.39 ,  119.39 ,       8623 ,     52
15/09/25 ,  120.59 ,  119.99 ,  121.53 ,  119.15 ,  119.64 ,       7735 ,    164
16/09/25 ,  119.64 ,  119.93 ,  121.07 ,  119.63 ,  121.07 ,        626 ,     54
17/09/25 ,  119.44 ,  119.41 ,  120.54 ,  118.67 ,  120.54 ,       2215 ,    299
18/09/25 ,  120.27 ,  120.60 ,  121.55 ,  119.26 ,  119.27 ,       2819 ,    401
19/09/25 ,  119.88 ,  120.19 ,  121.46 ,  119.79 ,  121.46 ,        248 ,    116
22/09/25 ,  120.02 ,  120.13 ,  120.51 ,  119.98 ,  120.51 ,        187 ,    131
23/09/25 ,  121.94 ,  120.55 ,  121.94 ,  120.27 ,  120.27 ,        759 ,    483
24/09/25 ,  120.79 ,  120.80 ,  122.41 ,  120.51 ,  122.40 ,        154 ,    126
25/09/25 ,  121.48 ,  121.88 ,  122.43 ,  120.51 ,  122.38 ,       1895 ,     41
26/09/25 ,  121.95 ,  122.23 ,  123.33 ,  121.01 ,  121.01 ,        225 ,    102
29/09/25 ,  122.44 ,  122.14 ,  122.46 ,  121.60 ,  122.42 ,        280 ,    116
30/09/25 ,  122.34 ,  122.39 ,  122.45 ,  122.34 ,  122.44 ,       1987 ,     94
01/10/25 ,  123.34 ,  122.81 ,  124.36 ,  122.22 ,  122.34 ,       1859 ,     56
02/10/25 ,  123.17 ,  122.45 ,  123.17 ,  122.44 ,  122.46 ,        386 ,     10
03/10/25 ,  122.63 ,  122.30 ,  123.45 ,  121.82 ,  123.45 ,        836 ,     33
06/10/25 ,  122.44 ,  123.07 ,  123.45 ,  122.07 ,  122.44 ,        234 ,     88
07/10/25 ,  121.47 ,  121.87 ,  122.59 ,  121.24 ,  122.59 ,        367 ,     18
08/10/25 ,  121.24 ,  121.46 ,  122.39 ,  121.24 ,  121.94 ,        279 ,    235
09/10/25 ,  123.20 ,  123.13 ,  123.40 ,  121.02 ,  121.47 ,        688 ,     19
10/10/25 ,  121.47 ,  121.94 ,  124.36 ,  121.47 ,  123.39 ,       3015 ,     77
13/10/25 ,  121.95 ,  122.34 ,  125.05 ,  121.47 ,  121.47 ,        335 ,    141
14/10/25 ,  121.49 ,  122.60 ,  124.79 ,  121.49 ,  121.94 ,       1668 ,     41
15/10/25 ,  121.51 ,  123.68 ,  124.83 ,  121.49 ,  124.83 ,        859 ,    256
16/10/25 ,  122.54 ,  122.46 ,  124.74 ,  121.52 ,  121.52 ,        431 ,    230
17/10/25 ,  123.86 ,  122.57 ,  123.86 ,  122.04 ,  122.44 ,        110 ,     12
20/10/25 ,  123.31 ,  123.73 ,  124.77 ,  123.31 ,  123.90 ,        601 ,    127
21/10/25 ,  124.11 ,  123.46 ,  124.28 ,  123.07 ,  123.59 ,        217 ,    124
22/10/25 ,  121.85 ,  122.43 ,  123.31 ,  121.85 ,  123.31 ,        905 ,     20
23/10/25 ,  121.52 ,  121.06 ,  122.35 ,  120.48 ,  122.35 ,       1392 ,    353
24/10/25 ,  120.90 ,  121.32 ,  123.28 ,  120.90 ,  121.54 ,        348 ,    140
27/10/25 ,  121.00 ,  121.05 ,  121.57 ,  120.84 ,  121.57 ,        237 ,    207
28/10/25 ,  124.08 ,  121.03 ,  124.08 ,  120.64 ,  120.64 ,       1122 ,    276
29/10/25 ,  122.35 ,  122.44 ,  124.04 ,  121.37 ,  121.59 ,        417 ,    174
30/10/25 ,  122.35 ,  122.26 ,  123.31 ,  122.15 ,  123.31 ,       2066 ,    239
31/10/25 ,  122.73 ,  122.16 ,  124.04 ,  121.74 ,  122.35 ,        809 ,     26
03/11/25 ,  122.45 ,  122.22 ,  123.31 ,  121.43 ,  121.43 ,        136 ,     22
04/11/25 ,  120.64 ,  121.94 ,  123.41 ,  120.64 ,  123.40 ,        782 ,    272
05/11/25 ,  122.72 ,  121.36 ,  124.02 ,  120.84 ,  124.02 ,        887 ,    173
06/11/25 ,  123.81 ,  121.21 ,  123.81 ,  120.84 ,  121.37 ,        385 ,     47
07/11/25 ,  124.08 ,  123.44 ,  124.08 ,  121.37 ,  121.37 ,         98 ,     81
10/11/25 ,  121.38 ,  122.67 ,  122.89 ,  121.38 ,  122.84 ,        137 ,     15
11/11/25 ,  121.37 ,  121.74 ,  122.74 ,  121.37 ,  122.49 ,        623 ,    328
12/11/25 ,  122.62 ,  121.21 ,  122.62 ,  120.85 ,  121.42 ,       2677 ,     73
13/11/25 ,  124.26 ,  120.76 ,  124.26 ,  119.92 ,  120.94 ,       4068 ,    664
14/11/25 ,  123.12 ,  123.86 ,  124.25 ,  120.90 ,  124.25 ,       2432 ,    356
17/11/25 ,  123.77 ,  123.28 ,  125.71 ,  121.85 ,  124.35 ,       1539 ,    267
18/11/25 ,  123.74 ,  123.20 ,  123.74 ,  122.27 ,  123.25 ,        604 ,     37
19/11/25 ,  123.25 ,  122.54 ,  124.22 ,  122.27 ,  124.21 ,        593 ,     19
21/11/25 ,  123.24 ,  122.44 ,  123.25 ,  121.83 ,  123.25 ,        321 ,     24
24/11/25 ,  122.32 ,  121.96 ,  122.76 ,  121.59 ,  122.29 ,        919 ,     46
25/11/25 ,  121.40 ,  121.89 ,  122.86 ,  121.36 ,  122.27 ,       2221 ,    879
26/11/25 ,  121.49 ,  121.66 ,  122.19 ,  121.49 ,  121.49 ,       1630 ,   1139
27/11/25 ,  121.49 ,  121.66 ,  122.27 ,  121.49 ,  121.50 ,        804 ,    763
28/11/25 ,  120.55 ,  120.62 ,  121.78 ,  119.35 ,  121.44 ,       2050 ,   1177
01/12/25 ,  124.08 ,  121.74 ,  124.21 ,  120.55 ,  120.55 ,       1209 ,    354
02/12/25 ,  124.21 ,  122.96 ,  124.21 ,  121.30 ,  122.95 ,        438 ,    277
03/12/25 ,  123.05 ,  123.33 ,  124.20 ,  122.75 ,  124.20 ,         52 ,     15
04/12/25 ,  123.05 ,  122.07 ,  123.05 ,  121.53 ,  123.05 ,        857 ,    104
05/12/25 ,  122.37 ,  122.53 ,  122.96 ,  122.28 ,  122.60 ,         46 ,     16
08/12/25 ,  123.01 ,  122.67 ,  123.35 ,  122.17 ,  122.38 ,        156 ,     54
09/12/25 ,  122.27 ,  122.32 ,  123.83 ,  121.78 ,  123.74 ,        785 ,     32
10/12/25 ,  121.78 ,  121.84 ,  122.76 ,  121.78 ,  122.76 ,        508 ,     30
11/12/25 ,  122.39 ,  121.97 ,  122.39 ,  121.78 ,  122.12 ,        386 ,     23
12/12/25 ,  123.74 ,  123.21 ,  124.03 ,  121.78 ,  122.37 ,        352 ,    196
15/12/25 ,  122.76 ,  123.31 ,  124.17 ,  122.27 ,  124.16 ,       1691 ,    140
16/12/25 ,  122.89 ,  122.59 ,  123.24 ,  122.27 ,  122.29 ,       2174 ,    150
17/12/25 ,  123.27 ,  124.01 ,  124.69 ,  123.27 ,  124.69 ,       3247 ,     92
18/12/25 ,  122.73 ,  123.21 ,  124.16 ,  122.68 ,  123.66 ,       1562 ,     63
19/12/25 ,  122.74 ,  122.99 ,  123.17 ,  122.74 ,  123.17 ,         41 ,     11
22/12/25 ,  122.38 ,  122.56 ,  123.27 ,  122.18 ,  123.27 ,       1036 ,    275
23/12/25 ,  122.68 ,  121.97 ,  123.29 ,  121.20 ,  122.86 ,      11668 ,    149
26/12/25 ,  121.60 ,  122.57 ,  123.20 ,  121.60 ,  123.20 ,        301 ,     33
29/12/25 ,  122.68 ,  121.84 ,  123.21 ,  121.30 ,  123.21 ,       2779 ,    163
30/12/25 ,  124.16 ,  122.82 ,  124.16 ,  121.67 ,  123.22 ,        953 ,    136
02/01/26 ,  125.04 ,  124.30 ,  125.04 ,  123.47 ,  124.15 ,        280 ,     55
05/01/26 ,  122.78 ,  122.84 ,  124.16 ,  122.20 ,  123.50 ,        487 ,     58
06/01/26 ,  123.51 ,  123.80 ,  124.16 ,  123.41 ,  124.05 ,        142 ,     34
07/01/26 ,  122.80 ,  123.98 ,  124.84 ,  122.80 ,  124.83 ,         54 ,     21
08/01/26 ,  123.29 ,  123.32 ,  124.84 ,  122.80 ,  124.67 ,        367 ,     34
09/01/26 ,  122.97 ,  123.18 ,  124.16 ,  122.73 ,  122.73 ,         51 ,     19
12/01/26 ,  122.97 ,  122.85 ,  122.97 ,  122.72 ,  122.72 ,         61 ,      7
13/01/26 ,  122.70 ,  123.32 ,  124.16 ,  122.70 ,  124.04 ,        167 ,     32
14/01/26 ,  122.78 ,  123.17 ,  123.81 ,  122.66 ,  123.06 ,        431 ,     26
15/01/26 ,  122.88 ,  122.99 ,  123.17 ,  122.88 ,  123.15 ,        535 ,     90
16/01/26 ,  122.94 ,  123.81 ,  124.21 ,  122.94 ,  124.16 ,        897 ,     88
19/01/26 ,  123.69 ,  123.67 ,  125.04 ,  123.21 ,  125.04 ,        518 ,    213
20/01/26 ,  123.82 ,  123.70 ,  124.88 ,  122.12 ,  124.88 ,       5070 ,    301
21/01/26 ,  125.08 ,  123.83 ,  125.09 ,  122.14 ,  123.81 ,        751 ,    104
22/01/26 ,  125.68 ,  123.76 ,  125.68 ,  122.19 ,  124.40 ,        618 ,    113
23/01/26 ,  126.58 ,  125.43 ,  126.58 ,  124.99 ,  125.00 ,        266 ,     33
26/01/26 ,  124.91 ,  125.36 ,  126.68 ,  124.00 ,  125.99 ,        516 ,    146
27/01/26 ,  124.00 ,  124.51 ,  125.32 ,  124.00 ,  125.32 ,       1158 ,    237
28/01/26 ,  124.78 ,  124.09 ,  124.78 ,  124.00 ,  124.10 ,        560 ,     93
29/01/26 ,  127.54 ,  126.28 ,  128.06 ,  124.00 ,  124.78 ,       1273 ,    599
30/01/26 ,  124.11 ,  125.11 ,  126.23 ,  124.11 ,  125.65 ,        417 ,    245
02/02/26 ,  125.26 ,  124.48 ,  125.59 ,  124.10 ,  124.18 ,        986 ,     38
03/02/26 ,  123.18 ,  124.28 ,  126.08 ,  123.18 ,  125.15 ,       1299 ,     35
04/02/26 ,  123.79 ,  124.10 ,  125.59 ,  123.54 ,  125.09 ,        326 ,     40
05/02/26 ,  124.10 ,  124.62 ,  125.57 ,  124.10 ,  125.57 ,         75 ,     12
06/02/26 ,  126.05 ,  125.48 ,  127.06 ,  124.13 ,  127.06 ,        505 ,     38
09/02/26 ,  124.94 ,  124.71 ,  125.99 ,  124.12 ,  125.81 ,        391 ,     52
10/02/26 ,  125.89 ,  125.69 ,  125.89 ,  125.01 ,  125.01 ,        132 ,     16
11/02/26 ,  124.41 ,  124.82 ,  125.31 ,  124.41 ,  125.31 ,        372 ,     18
12/02/26 ,  125.73 ,  125.31 ,  126.08 ,  124.42 ,  125.35 ,        155 ,     30
13/02/26 ,  124.31 ,  124.99 ,  127.08 ,  124.30 ,  125.20 ,       1779 ,     50
18/02/26 ,  124.99 ,  124.25 ,  125.78 ,  123.74 ,  124.35 ,        681 ,     15
19/02/26 ,  124.73 ,  125.38 ,  126.00 ,  124.44 ,  126.00 ,        212 ,     21
20/02/26 ,  126.00 ,  126.42 ,  126.90 ,  125.32 ,  125.32 ,        496 ,     38
23/02/26 ,  126.56 ,  126.26 ,  126.97 ,  125.73 ,  126.97 ,        232 ,     26
24/02/26 ,  125.05 ,  125.70 ,  126.70 ,  125.05 ,  126.50 ,        422 ,    237
25/02/26 ,  125.10 ,  125.49 ,  126.48 ,  125.05 ,  126.47 ,        639 ,    314
26/02/26 ,  125.13 ,  127.83 ,  135.00 ,  125.11 ,  126.10 ,       6851 ,    533
27/02/26 ,  129.06 ,  128.39 ,  130.00 ,  127.36 ,  129.00 ,        552 ,     14
02/03/26 ,  125.85 ,  125.83 ,  128.00 ,  125.31 ,  126.51 ,       6026 ,   1309
03/03/26 ,  124.50 ,  124.50 ,  128.84 ,  121.10 ,  125.87 ,       8354 ,   2149
04/03/26 ,  127.24 ,  125.49 ,  127.24 ,  124.53 ,  126.00 ,       1936 ,    958
05/03/26 ,  124.95 ,  125.11 ,  126.90 ,  124.95 ,  126.00 ,       5900 ,    858
06/03/26 ,  125.00 ,  124.52 ,  125.01 ,  124.02 ,  125.00 ,       7466 ,   2280