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

17/02/09 ,   23.20 ,   23.20 ,   23.20 ,   23.20 ,   23.20 ,         45 ,      1
19/02/09 ,   21.52 ,   21.75 ,   22.60 ,   21.52 ,   22.60 ,       1323 ,      5
26/02/09 ,   22.60 ,   22.60 ,   22.60 ,   22.60 ,   22.60 ,        187 ,      1
02/03/09 ,   22.33 ,   22.44 ,   22.67 ,   22.33 ,   22.67 ,       1923 ,      5
03/03/09 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,       1408 ,      2
04/03/09 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,        468 ,      1
05/03/09 ,   22.67 ,   22.67 ,   22.67 ,   22.67 ,   22.67 ,        186 ,      1
11/03/09 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,        937 ,      1
12/03/09 ,   22.67 ,   22.67 ,   22.67 ,   22.67 ,   22.67 ,        186 ,      1
13/03/09 ,   22.67 ,   22.67 ,   22.67 ,   22.67 ,   22.67 ,         92 ,      2
17/03/09 ,   23.29 ,   23.29 ,   23.29 ,   23.29 ,   23.29 ,        233 ,      1
18/03/09 ,   23.40 ,   23.40 ,   23.40 ,   23.40 ,   23.40 ,       2066 ,      3
23/03/09 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,         92 ,      1
24/03/09 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,         45 ,      1
25/03/09 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,       1596 ,      5
26/03/09 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,        280 ,      2
27/03/09 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,       2208 ,      3
30/03/09 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,        609 ,      2
31/03/09 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,       2347 ,      2
02/04/09 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,         44 ,      1
06/04/09 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,        464 ,      1
09/04/09 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,         44 ,      1
13/04/09 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,        930 ,      2
14/04/09 ,   22.73 ,   22.69 ,   22.73 ,   22.56 ,   22.56 ,       5411 ,      2
16/04/09 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,         91 ,      1
17/04/09 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,        697 ,      2
20/04/09 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,         91 ,      1
24/04/09 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,        697 ,      1
27/04/09 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,       1910 ,      5
28/04/09 ,   22.17 ,   22.38 ,   22.54 ,   22.17 ,   22.54 ,       1164 ,      3
04/05/09 ,   22.78 ,   22.78 ,   22.78 ,   22.78 ,   22.78 ,        878 ,      2
05/05/09 ,   22.69 ,   22.62 ,   22.69 ,   22.59 ,   22.59 ,        692 ,      6
07/05/09 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,        460 ,      1
08/05/09 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,        229 ,      1
11/05/09 ,   22.74 ,   22.73 ,   22.74 ,   22.72 ,   22.72 ,        969 ,      4
13/05/09 ,   22.74 ,   22.74 ,   22.74 ,   22.72 ,   22.72 ,       2173 ,      4
14/05/09 ,   22.74 ,   22.74 ,   22.74 ,   22.74 ,   22.74 ,       2405 ,      2
18/05/09 ,   23.03 ,   23.04 ,   23.05 ,   23.03 ,   23.03 ,       3281 ,      3
19/05/09 ,   23.11 ,   23.11 ,   23.11 ,   23.11 ,   23.11 ,       4489 ,      4
20/05/09 ,   23.20 ,   23.13 ,   23.20 ,   22.69 ,   23.11 ,       5000 ,      9
21/05/09 ,   23.34 ,   23.13 ,   23.34 ,   23.11 ,   23.11 ,       2544 ,      2
22/05/09 ,   23.34 ,   23.34 ,   23.34 ,   23.34 ,   23.34 ,        923 ,      2
01/06/09 ,   23.30 ,   23.30 ,   23.30 ,   23.30 ,   23.30 ,       7024 ,      6
02/06/09 ,   23.30 ,   23.30 ,   23.30 ,   23.30 ,   23.30 ,        687 ,      1
03/06/09 ,   22.66 ,   22.72 ,   23.09 ,   22.66 ,   23.09 ,       2522 ,      7
04/06/09 ,   22.66 ,   22.66 ,   22.66 ,   22.66 ,   22.66 ,        319 ,      1
05/06/09 ,   23.30 ,   23.30 ,   23.30 ,   23.30 ,   23.30 ,       3029 ,      2
09/06/09 ,   23.50 ,   23.50 ,   23.50 ,   23.50 ,   23.50 ,       2296 ,      1
15/06/09 ,   23.30 ,   23.41 ,   23.50 ,   23.30 ,   23.50 ,       4590 ,      3
16/06/09 ,   23.11 ,   23.11 ,   23.11 ,   23.11 ,   23.11 ,         44 ,      1
23/06/09 ,   23.50 ,   23.50 ,   23.50 ,   23.50 ,   23.50 ,        457 ,      1
29/06/09 ,   23.50 ,   23.50 ,   23.50 ,   23.50 ,   23.50 ,         90 ,      1
02/07/09 ,   23.59 ,   23.59 ,   23.59 ,   23.59 ,   23.59 ,        271 ,      1
06/07/09 ,   23.59 ,   23.59 ,   23.59 ,   23.59 ,   23.59 ,        955 ,      2
07/07/09 ,   22.94 ,   23.48 ,   23.73 ,   22.94 ,   23.73 ,        363 ,      2
15/07/09 ,   24.05 ,   24.05 ,   24.05 ,   24.05 ,   24.05 ,        635 ,      3
27/07/09 ,   23.25 ,   22.76 ,   23.25 ,   22.74 ,   22.74 ,       3962 ,     10
29/07/09 ,   23.92 ,   23.85 ,   23.92 ,   23.73 ,   23.73 ,        180 ,      2
30/07/09 ,   23.47 ,   23.73 ,   23.92 ,   23.47 ,   23.92 ,         89 ,      2
11/08/09 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,       4609 ,      5
12/08/09 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,       1218 ,      1
13/08/09 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,       1534 ,      1
14/08/09 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,        812 ,      4
17/08/09 ,   24.33 ,   24.30 ,   24.33 ,   24.30 ,   24.30 ,       2348 ,      7
18/08/09 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,       1128 ,      4
20/08/09 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,       4429 ,      3
21/08/09 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,       4519 ,      6
24/08/09 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,       9266 ,      8
25/08/09 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,        450 ,      1
26/08/09 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,       9357 ,      8
28/08/09 ,   24.89 ,   24.89 ,   24.89 ,   24.89 ,   24.89 ,        450 ,      3
31/08/09 ,   25.44 ,   25.44 ,   25.44 ,   25.44 ,   25.44 ,        450 ,      2
01/09/09 ,   26.17 ,   26.17 ,   26.17 ,   26.17 ,   26.17 ,        447 ,      2
02/09/09 ,   26.49 ,   27.27 ,   27.58 ,   26.49 ,   27.58 ,        172 ,      2
04/09/09 ,   27.59 ,   27.03 ,   27.59 ,   26.98 ,   27.59 ,       4789 ,      4
08/09/09 ,   27.59 ,   27.59 ,   27.59 ,   27.59 ,   27.59 ,         85 ,      1
09/09/09 ,   27.59 ,   27.59 ,   27.59 ,   27.59 ,   27.59 ,         85 ,      1
10/09/09 ,   27.59 ,   27.59 ,   27.59 ,   27.59 ,   27.59 ,        215 ,      1
16/09/09 ,   27.59 ,   27.59 ,   27.59 ,   27.59 ,   27.59 ,        433 ,      1
25/09/09 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,        216 ,      1
29/09/09 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,        216 ,      1
13/10/09 ,   27.29 ,   27.29 ,   27.29 ,   27.29 ,   27.29 ,        560 ,      3
14/10/09 ,   27.03 ,   27.05 ,   27.16 ,   27.03 ,   27.16 ,        430 ,      5
16/10/09 ,   27.03 ,   27.06 ,   27.07 ,   27.03 ,   27.07 ,        300 ,      3
22/10/09 ,   27.79 ,   27.79 ,   27.79 ,   27.79 ,   27.79 ,        429 ,      1
23/10/09 ,   27.29 ,   27.29 ,   27.29 ,   27.29 ,   27.29 ,        949 ,      1
04/11/09 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,        170 ,      4
10/11/09 ,   26.49 ,   26.61 ,   26.70 ,   26.49 ,   26.70 ,        555 ,      4
11/11/09 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,        814 ,      2
12/11/09 ,   27.58 ,   27.58 ,   27.58 ,   27.58 ,   27.58 ,        900 ,      7
17/11/09 ,   26.45 ,   26.45 ,   26.45 ,   26.17 ,   26.45 ,       1714 ,      6
18/11/09 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,         41 ,      1
23/11/09 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,        384 ,      1
24/11/09 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,        470 ,      2
25/11/09 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,       2272 ,      1
27/11/09 ,   26.78 ,   26.78 ,   26.78 ,   26.78 ,   26.78 ,       2145 ,      1
30/11/09 ,   27.19 ,   26.88 ,   27.58 ,   26.78 ,   27.58 ,       2662 ,      5
08/12/09 ,   26.90 ,   26.90 ,   26.90 ,   26.90 ,   26.90 ,        297 ,      3
09/12/09 ,   25.51 ,   25.51 ,   25.51 ,   25.51 ,   25.51 ,       1493 ,      3
10/12/09 ,   25.74 ,   25.62 ,   25.74 ,   25.51 ,   25.51 ,       2348 ,     10
11/12/09 ,   25.74 ,   25.74 ,   25.74 ,   25.74 ,   25.74 ,        126 ,      2
15/12/09 ,   27.10 ,   26.75 ,   27.10 ,   26.73 ,   26.73 ,       1235 ,      2
16/12/09 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,        639 ,      1
17/12/09 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,        425 ,      1
18/12/09 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,        554 ,      2
21/12/09 ,   27.10 ,   27.12 ,   27.16 ,   27.10 ,   27.16 ,        126 ,      2
06/01/10 ,   27.56 ,   27.56 ,   27.56 ,   27.56 ,   27.56 ,        635 ,      2
07/01/10 ,   27.06 ,   27.06 ,   27.06 ,   27.06 ,   27.06 ,       1485 ,      2
08/01/10 ,   27.06 ,   27.06 ,   27.06 ,   27.06 ,   27.06 ,       1273 ,      1
11/01/10 ,   27.06 ,   27.21 ,   27.29 ,   27.06 ,   27.29 ,        381 ,      2
13/01/10 ,   26.77 ,   26.77 ,   26.77 ,   26.77 ,   26.77 ,       1270 ,      1
21/01/10 ,   25.90 ,   25.90 ,   25.90 ,   25.90 ,   25.90 ,        423 ,      1
27/01/10 ,   26.94 ,   26.94 ,   26.94 ,   26.94 ,   26.94 ,        508 ,      2
29/01/10 ,   26.94 ,   26.94 ,   26.94 ,   26.94 ,   26.94 ,       1188 ,      4
03/02/10 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,        293 ,      1
04/02/10 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,       3629 ,      4
05/02/10 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,        336 ,      2
09/02/10 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,        842 ,      2
10/02/10 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,       1265 ,      3
11/02/10 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,       2743 ,      5
17/02/10 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,         40 ,      1
19/02/10 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,         82 ,      1
22/02/10 ,   26.80 ,   26.88 ,   26.88 ,   26.80 ,   26.88 ,       1011 ,      4
24/02/10 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,         82 ,      1
25/02/10 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,         40 ,      1
01/03/10 ,   26.75 ,   26.75 ,   26.75 ,   26.75 ,   26.75 ,        165 ,      1
02/03/10 ,   27.04 ,   27.04 ,   27.04 ,   27.04 ,   27.04 ,        753 ,      1
04/03/10 ,   27.04 ,   27.04 ,   27.04 ,   27.04 ,   27.04 ,        501 ,      2
05/03/10 ,   27.04 ,   27.04 ,   27.04 ,   27.04 ,   27.04 ,       4993 ,      4
08/03/10 ,   27.04 ,   27.04 ,   27.04 ,   27.04 ,   27.04 ,         40 ,      1
10/03/10 ,   26.93 ,   26.85 ,   26.93 ,   26.75 ,   26.88 ,       1925 ,      6
12/03/10 ,   26.93 ,   26.93 ,   26.93 ,   26.93 ,   26.93 ,        837 ,      2
15/03/10 ,   26.75 ,   26.75 ,   26.75 ,   26.75 ,   26.75 ,       1547 ,      2
16/03/10 ,   26.65 ,   26.65 ,   26.65 ,   26.65 ,   26.65 ,        207 ,      3
17/03/10 ,   26.65 ,   26.65 ,   26.65 ,   26.65 ,   26.65 ,        626 ,      1
19/03/10 ,   26.65 ,   26.65 ,   26.65 ,   26.65 ,   26.65 ,        165 ,      1
22/03/10 ,   26.65 ,   26.65 ,   26.65 ,   26.65 ,   26.65 ,        333 ,      1
23/03/10 ,   26.22 ,   26.22 ,   26.22 ,   26.22 ,   26.22 ,       1298 ,      6
24/03/10 ,   26.22 ,   26.22 ,   26.22 ,   26.22 ,   26.22 ,        711 ,      2
25/03/10 ,   26.22 ,   26.22 ,   26.22 ,   26.22 ,   26.22 ,       1215 ,      1
26/03/10 ,   26.22 ,   26.22 ,   26.22 ,   26.22 ,   26.22 ,        249 ,      2
29/03/10 ,   25.63 ,   25.80 ,   26.22 ,   25.63 ,   26.22 ,       1172 ,      6
30/03/10 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,       6038 ,     12
31/03/10 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,       4612 ,     16
01/04/10 ,   25.69 ,   25.69 ,   25.69 ,   25.69 ,   25.69 ,       1747 ,      7
05/04/10 ,   25.69 ,   25.69 ,   25.69 ,   25.69 ,   25.69 ,       1081 ,      7
06/04/10 ,   25.69 ,   25.69 ,   25.69 ,   25.69 ,   25.69 ,       5246 ,      5
07/04/10 ,   25.83 ,   25.83 ,   25.83 ,   25.83 ,   25.83 ,       2537 ,      3
08/04/10 ,   25.83 ,   25.84 ,   25.86 ,   25.83 ,   25.86 ,       2495 ,      3
12/04/10 ,   27.24 ,   27.25 ,   27.38 ,   27.19 ,   27.19 ,       1040 ,      3
13/04/10 ,   27.24 ,   27.24 ,   27.24 ,   27.24 ,   27.24 ,       3456 ,      1
15/04/10 ,   27.15 ,   27.24 ,   27.79 ,   27.15 ,   27.24 ,       2415 ,      5
16/04/10 ,   27.19 ,   27.19 ,   27.19 ,   27.19 ,   27.19 ,       2413 ,      1
19/04/10 ,   27.15 ,   27.16 ,   27.38 ,   27.15 ,   27.15 ,       2579 ,      4
20/04/10 ,   27.01 ,   27.01 ,   27.01 ,   27.01 ,   27.01 ,        414 ,      1
23/04/10 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,        539 ,      1
26/04/10 ,   27.67 ,   27.67 ,   27.67 ,   27.67 ,   27.67 ,        289 ,      2
28/04/10 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,        414 ,      1
29/04/10 ,   27.52 ,   27.52 ,   27.52 ,   27.52 ,   27.52 ,        872 ,      3
03/05/10 ,   27.48 ,   27.40 ,   27.48 ,   27.32 ,   27.32 ,        701 ,      4
04/05/10 ,   27.48 ,   27.48 ,   27.48 ,   27.48 ,   27.48 ,        122 ,      1
05/05/10 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,       1528 ,      5
06/05/10 ,   27.20 ,   27.20 ,   27.20 ,   27.20 ,   27.20 ,        122 ,      1
07/05/10 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,        616 ,      4
10/05/10 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,        534 ,      1
11/05/10 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,        329 ,      2
12/05/10 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,       1363 ,      2
13/05/10 ,   26.68 ,   26.69 ,   26.78 ,   26.68 ,   26.78 ,      11297 ,     12
14/05/10 ,   26.87 ,   26.87 ,   26.87 ,   26.87 ,   26.87 ,        411 ,      2
17/05/10 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,         81 ,      1
18/05/10 ,   27.48 ,   27.19 ,   27.48 ,   26.87 ,   26.87 ,       4960 ,      4
19/05/10 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,        905 ,      2
20/05/10 ,   26.68 ,   26.71 ,   26.88 ,   26.68 ,   26.88 ,       1235 ,      3
21/05/10 ,   27.48 ,   27.48 ,   27.48 ,   27.48 ,   27.48 ,        246 ,      1
26/05/10 ,   27.09 ,   27.19 ,   27.32 ,   27.09 ,   27.32 ,       4259 ,      4
28/05/10 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,       2066 ,      1
31/05/10 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,       4008 ,      2
01/06/10 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,       1843 ,      6
02/06/10 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,        818 ,      1
04/06/10 ,   27.61 ,   27.55 ,   27.61 ,   27.32 ,   27.61 ,       2127 ,      4
07/06/10 ,   27.32 ,   27.32 ,   27.61 ,   27.32 ,   27.61 ,       1064 ,      2
08/06/10 ,   27.48 ,   27.48 ,   27.48 ,   27.48 ,   27.48 ,        121 ,      1
09/06/10 ,   27.61 ,   27.61 ,   27.61 ,   27.61 ,   27.61 ,       3518 ,      2
10/06/10 ,   27.61 ,   27.61 ,   27.61 ,   27.61 ,   27.61 ,        325 ,      2
14/06/10 ,   27.89 ,   27.89 ,   27.89 ,   27.89 ,   27.89 ,       4086 ,      1
15/06/10 ,   27.89 ,   27.91 ,   28.09 ,   27.89 ,   28.09 ,       1224 ,      4
16/06/10 ,   27.89 ,   27.89 ,   27.89 ,   27.89 ,   27.89 ,       2001 ,      2
17/06/10 ,   27.89 ,   27.89 ,   27.89 ,   27.89 ,   27.89 ,        161 ,      1
18/06/10 ,   27.61 ,   27.73 ,   27.89 ,   27.61 ,   27.89 ,       1716 ,      3
21/06/10 ,   27.46 ,   27.46 ,   27.48 ,   27.46 ,   27.48 ,       1104 ,      2
22/06/10 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,       4221 ,     10
23/06/10 ,   27.20 ,   27.20 ,   27.27 ,   27.20 ,   27.27 ,       3442 ,      4
24/06/10 ,   27.32 ,   27.13 ,   27.32 ,   26.87 ,   27.20 ,       7865 ,      6
25/06/10 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,        736 ,      5
28/06/10 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,        203 ,      2
29/06/10 ,   27.32 ,   27.13 ,   27.32 ,   26.87 ,   26.95 ,       6840 ,      5
30/06/10 ,   27.61 ,   27.61 ,   27.61 ,   27.61 ,   27.61 ,       4091 ,      3
01/07/10 ,   28.17 ,   28.15 ,   28.17 ,   28.06 ,   28.06 ,       4654 ,      2
02/07/10 ,   28.17 ,   28.17 ,   28.17 ,   28.17 ,   28.17 ,        443 ,      2
05/07/10 ,   28.17 ,   28.07 ,   28.17 ,   27.99 ,   27.99 ,       1252 ,      2
06/07/10 ,   28.17 ,   28.16 ,   28.17 ,   28.13 ,   28.13 ,       3884 ,      5
07/07/10 ,   28.17 ,   28.17 ,   28.17 ,   28.17 ,   28.17 ,       1900 ,      3
08/07/10 ,   28.55 ,   28.18 ,   28.55 ,   28.17 ,   28.17 ,      26663 ,      7
12/07/10 ,   28.41 ,   28.51 ,   28.56 ,   28.41 ,   28.56 ,        605 ,      3
13/07/10 ,   28.27 ,   28.27 ,   28.27 ,   28.27 ,   28.27 ,       2064 ,      4
14/07/10 ,   28.78 ,   28.71 ,   28.78 ,   28.41 ,   28.41 ,        443 ,      5
15/07/10 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,       1010 ,      5
16/07/10 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,        605 ,      2
19/07/10 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,       1294 ,      5
20/07/10 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,       3845 ,     10
21/07/10 ,   28.55 ,   28.55 ,   28.55 ,   28.55 ,   28.55 ,        767 ,      2
22/07/10 ,   28.41 ,   28.41 ,   28.41 ,   28.41 ,   28.41 ,        524 ,      4
23/07/10 ,   28.65 ,   28.47 ,   28.65 ,   28.41 ,   28.41 ,       9468 ,      4
27/07/10 ,   29.18 ,   29.18 ,   29.18 ,   29.18 ,   29.18 ,        847 ,      3
02/08/10 ,   29.39 ,   29.42 ,   29.43 ,   29.39 ,   29.43 ,       1202 ,      4
03/08/10 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,        319 ,      1
04/08/10 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,         38 ,      1
05/08/10 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,       7988 ,      7
06/08/10 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,       5780 ,      7
09/08/10 ,   29.29 ,   29.29 ,   29.29 ,   29.29 ,   29.29 ,       2004 ,      4
10/08/10 ,   29.16 ,   29.16 ,   29.16 ,   29.16 ,   29.16 ,        158 ,      1
11/08/10 ,   29.16 ,   29.16 ,   29.16 ,   29.16 ,   29.16 ,        800 ,      2
12/08/10 ,   29.16 ,   29.16 ,   29.16 ,   29.16 ,   29.16 ,       3609 ,      6
13/08/10 ,   29.39 ,   29.36 ,   29.39 ,   29.16 ,   29.16 ,       4814 ,      2
16/08/10 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,       4896 ,      4
17/08/10 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,        921 ,      3
18/08/10 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,       7345 ,      9
19/08/10 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,       2005 ,      5
20/08/10 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,       5218 ,      7
23/08/10 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,       2809 ,      5
24/08/10 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,        159 ,      1
25/08/10 ,   29.39 ,   29.36 ,   29.39 ,   29.29 ,   29.29 ,       3249 ,      5
26/08/10 ,   29.39 ,   29.38 ,   29.39 ,   29.37 ,   29.37 ,       3249 ,      8
27/08/10 ,   29.37 ,   29.37 ,   29.39 ,   29.37 ,   29.39 ,       3330 ,     11
30/08/10 ,   29.39 ,   29.38 ,   29.39 ,   29.37 ,   29.37 ,       4575 ,      7
31/08/10 ,   29.39 ,   29.38 ,   29.39 ,   29.37 ,   29.37 ,       4495 ,      5
01/09/10 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,        118 ,      2
03/09/10 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,        997 ,      1
08/09/10 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,       4311 ,      5
09/09/10 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,        797 ,      1
10/09/10 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,        677 ,      1
13/09/10 ,   29.55 ,   29.56 ,   29.60 ,   29.55 ,   29.60 ,        837 ,      4
14/09/10 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,        557 ,      3
15/09/10 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,         78 ,      1
16/09/10 ,   29.56 ,   29.56 ,   29.56 ,   29.56 ,   29.56 ,       1396 ,      2
20/09/10 ,   29.67 ,   29.67 ,   29.67 ,   29.67 ,   29.67 ,        358 ,      2
21/09/10 ,   29.67 ,   29.67 ,   29.67 ,   29.67 ,   29.67 ,        238 ,      1
22/09/10 ,   29.65 ,   29.64 ,   29.65 ,   29.60 ,   29.65 ,       2115 ,      5
23/09/10 ,   29.56 ,   29.59 ,   29.65 ,   29.56 ,   29.65 ,       3992 ,      6
24/09/10 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,        797 ,      2
27/09/10 ,   29.67 ,   29.56 ,   29.67 ,   29.55 ,   29.55 ,       4709 ,      9
28/09/10 ,   29.67 ,   29.61 ,   29.67 ,   29.56 ,   29.65 ,      16178 ,      7
29/09/10 ,   29.82 ,   29.92 ,   29.94 ,   29.60 ,   29.94 ,       4276 ,      4
30/09/10 ,   29.90 ,   29.58 ,   29.90 ,   29.55 ,   29.67 ,       6110 ,      8
05/10/10 ,   29.90 ,   29.88 ,   29.90 ,   29.84 ,   29.84 ,       7105 ,      3
08/10/10 ,   29.91 ,   29.91 ,   29.91 ,   29.91 ,   29.91 ,       1031 ,      2
11/10/10 ,   29.93 ,   29.93 ,   29.93 ,   29.93 ,   29.93 ,        395 ,      1
15/10/10 ,   30.13 ,   30.20 ,   30.28 ,   30.13 ,   30.28 ,       4754 ,      5
18/10/10 ,   29.90 ,   30.06 ,   30.28 ,   29.90 ,   30.28 ,        672 ,      2
19/10/10 ,   29.90 ,   29.90 ,   29.90 ,   29.90 ,   29.90 ,         38 ,      1
20/10/10 ,   29.90 ,   29.90 ,   29.90 ,   29.90 ,   29.90 ,       3452 ,      5
21/10/10 ,   29.85 ,   29.87 ,   29.90 ,   29.85 ,   29.90 ,        633 ,      4
22/10/10 ,   30.28 ,   30.33 ,   30.52 ,   30.28 ,   30.28 ,       6460 ,      6
25/10/10 ,   30.82 ,   30.82 ,   30.82 ,   30.82 ,   30.82 ,         38 ,      1
27/10/10 ,   30.28 ,   30.28 ,   30.28 ,   30.28 ,   30.28 ,        394 ,      1
28/10/10 ,   30.55 ,   30.57 ,   30.70 ,   30.28 ,   30.70 ,       9546 ,      5
29/10/10 ,   30.52 ,   30.52 ,   30.52 ,   30.52 ,   30.52 ,         38 ,      1
01/11/10 ,   30.47 ,   30.47 ,   30.47 ,   30.47 ,   30.47 ,       3346 ,      3
03/11/10 ,   30.47 ,   30.51 ,   30.60 ,   30.47 ,   30.50 ,       4683 ,      3
04/11/10 ,   29.91 ,   29.91 ,   29.91 ,   29.91 ,   29.91 ,        590 ,      2
05/11/10 ,   30.08 ,   30.19 ,   30.23 ,   30.08 ,   30.09 ,       5706 ,      7
08/11/10 ,   30.34 ,   30.51 ,   31.47 ,   30.34 ,   30.43 ,       7478 ,     10
09/11/10 ,   30.47 ,   30.47 ,   30.47 ,   30.47 ,   30.47 ,       2755 ,      1
10/11/10 ,   30.48 ,   30.48 ,   30.48 ,   30.48 ,   30.48 ,        234 ,      1
16/11/10 ,   30.47 ,   30.58 ,   30.97 ,   30.47 ,   30.97 ,        234 ,      2
23/11/10 ,   30.84 ,   30.79 ,   30.84 ,   30.70 ,   30.70 ,       3188 ,      5
24/11/10 ,   30.84 ,   30.84 ,   30.84 ,   30.84 ,   30.84 ,        392 ,      1
25/11/10 ,   30.84 ,   30.84 ,   30.84 ,   30.84 ,   30.84 ,       3386 ,      2
26/11/10 ,   30.97 ,   30.97 ,   30.97 ,   30.97 ,   30.97 ,       3937 ,      1
30/11/10 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,        747 ,      2
01/12/10 ,   31.45 ,   31.16 ,   31.45 ,   31.15 ,   31.15 ,       3992 ,      2
02/12/10 ,   31.73 ,   31.73 ,   31.73 ,   31.73 ,   31.73 ,        311 ,      1
06/12/10 ,   31.45 ,   31.57 ,   31.59 ,   31.45 ,   31.47 ,       5589 ,      5
08/12/10 ,   31.73 ,   31.73 ,   31.73 ,   31.72 ,   31.72 ,       4062 ,      4
09/12/10 ,   31.73 ,   31.73 ,   31.73 ,   31.73 ,   31.73 ,        545 ,      1
10/12/10 ,   32.71 ,   31.76 ,   32.71 ,   31.73 ,   31.73 ,       4295 ,      2
14/12/10 ,   32.38 ,   32.38 ,   32.38 ,   32.38 ,   32.38 ,        272 ,      1
15/12/10 ,   32.31 ,   32.31 ,   32.31 ,   32.31 ,   32.31 ,       3287 ,      2
16/12/10 ,   31.73 ,   31.73 ,   31.73 ,   31.73 ,   31.73 ,        467 ,      1
20/12/10 ,   32.31 ,   32.31 ,   32.31 ,   32.31 ,   32.31 ,         37 ,      1
21/12/10 ,   32.31 ,   32.05 ,   32.31 ,   31.73 ,   32.21 ,       1016 ,      3
22/12/10 ,   32.45 ,   32.42 ,   32.45 ,   32.41 ,   32.41 ,       3600 ,      6
23/12/10 ,   32.45 ,   32.45 ,   32.45 ,   32.45 ,   32.45 ,       1838 ,      1
27/12/10 ,   32.45 ,   32.45 ,   32.45 ,   32.45 ,   32.45 ,        703 ,      2
29/12/10 ,   32.21 ,   32.21 ,   32.21 ,   32.21 ,   32.21 ,        350 ,      1
30/12/10 ,   32.45 ,   32.45 ,   32.45 ,   32.45 ,   32.45 ,       1368 ,      4
03/01/11 ,   32.64 ,   32.56 ,   32.70 ,   32.44 ,   32.44 ,        891 ,      5
07/01/11 ,   32.99 ,   32.95 ,   32.99 ,   32.67 ,   32.99 ,        968 ,      3
10/01/11 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,        425 ,      2
11/01/11 ,   32.93 ,   32.95 ,   32.99 ,   32.93 ,   32.99 ,       1589 ,      5
12/01/11 ,   32.46 ,   32.78 ,   32.99 ,   32.46 ,   32.99 ,      20177 ,     11
13/01/11 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,      11056 ,      4
14/01/11 ,   32.99 ,   32.75 ,   32.99 ,   32.44 ,   32.44 ,       1745 ,      3
17/01/11 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,        270 ,      2
18/01/11 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,        231 ,      2
19/01/11 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,       1899 ,      2
20/01/11 ,   33.00 ,   33.19 ,   33.27 ,   33.00 ,   33.27 ,       1006 ,      2
21/01/11 ,   33.01 ,   33.01 ,   33.01 ,   33.00 ,   33.01 ,        697 ,      3
24/01/11 ,   33.27 ,   33.27 ,   33.27 ,   33.27 ,   33.27 ,         37 ,      1
26/01/11 ,   33.13 ,   33.01 ,   33.23 ,   32.99 ,   33.23 ,       5003 ,      6
27/01/11 ,   32.99 ,   33.02 ,   33.13 ,   32.99 ,   33.13 ,      13771 ,      9
28/01/11 ,   32.99 ,   32.93 ,   32.99 ,   32.90 ,   32.90 ,       5505 ,      3
31/01/11 ,   32.44 ,   32.73 ,   33.13 ,   32.44 ,   33.13 ,      13003 ,     10
01/02/11 ,   32.98 ,   32.98 ,   32.98 ,   32.98 ,   32.98 ,        383 ,      1
02/02/11 ,   33.27 ,   33.27 ,   33.27 ,   33.27 ,   33.27 ,        229 ,      2
03/02/11 ,   33.27 ,   33.27 ,   33.27 ,   33.27 ,   33.27 ,       1691 ,      2
04/02/11 ,   33.48 ,   33.39 ,   33.48 ,   33.27 ,   33.48 ,        652 ,      4
07/02/11 ,   33.48 ,   33.42 ,   33.48 ,   33.39 ,   33.39 ,        884 ,      3
08/02/11 ,   33.48 ,   33.38 ,   33.48 ,   33.27 ,   33.27 ,        537 ,      3
09/02/11 ,   33.48 ,   33.48 ,   33.48 ,   33.48 ,   33.48 ,        268 ,      1
10/02/11 ,   33.48 ,   33.48 ,   33.48 ,   33.48 ,   33.48 ,       4005 ,      5
14/02/11 ,   33.45 ,   33.47 ,   33.48 ,   33.45 ,   33.48 ,       5047 ,      6
15/02/11 ,   33.48 ,   33.46 ,   33.48 ,   33.39 ,   33.48 ,       2311 ,      5
16/02/11 ,   33.29 ,   33.39 ,   33.43 ,   33.29 ,   33.43 ,       1384 ,      8
17/02/11 ,   33.48 ,   33.48 ,   33.48 ,   33.48 ,   33.48 ,        152 ,      1
18/02/11 ,   33.29 ,   33.40 ,   33.45 ,   33.29 ,   33.45 ,       3001 ,      5
21/02/11 ,   33.45 ,   33.45 ,   33.45 ,   33.45 ,   33.45 ,        345 ,      4
22/02/11 ,   33.48 ,   33.46 ,   33.48 ,   33.45 ,   33.45 ,      15955 ,      9
23/02/11 ,   33.48 ,   33.49 ,   33.55 ,   33.48 ,   33.55 ,       4008 ,      4
24/02/11 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,        230 ,      2
25/02/11 ,   33.63 ,   33.72 ,   33.72 ,   33.63 ,   33.72 ,       4779 ,      6
28/02/11 ,   33.63 ,   33.65 ,   33.72 ,   33.63 ,   33.72 ,      21039 ,      9
01/03/11 ,   33.84 ,   33.84 ,   33.84 ,   33.84 ,   33.84 ,         36 ,      1
02/03/11 ,   33.84 ,   33.84 ,   33.84 ,   33.84 ,   33.84 ,        189 ,      1
03/03/11 ,   33.98 ,   33.98 ,   33.98 ,   33.98 ,   33.98 ,        228 ,      2
04/03/11 ,   33.77 ,   33.77 ,   33.77 ,   33.77 ,   33.77 ,        955 ,      4
09/03/11 ,   33.93 ,   33.95 ,   33.95 ,   33.93 ,   33.95 ,        725 ,      2
10/03/11 ,   33.84 ,   33.88 ,   33.95 ,   33.79 ,   33.95 ,       1758 ,      5
11/03/11 ,   33.72 ,   33.72 ,   33.82 ,   33.72 ,   33.82 ,       1644 ,      2
15/03/11 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,       8797 ,      1
16/03/11 ,   33.72 ,   33.74 ,   33.98 ,   33.72 ,   33.98 ,       8492 ,      7
17/03/11 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,       1758 ,      3
18/03/11 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,        610 ,      1
21/03/11 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,       6731 ,      8
22/03/11 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,       1911 ,      2
23/03/11 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,       1911 ,      2
24/03/11 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,       1988 ,      5
25/03/11 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,       1069 ,      4
28/03/11 ,   33.72 ,   33.77 ,   33.84 ,   33.72 ,   33.84 ,       2218 ,      4
29/03/11 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,       7688 ,      6
30/03/11 ,   33.84 ,   33.72 ,   33.84 ,   33.66 ,   33.72 ,       4437 ,      8
31/03/11 ,   33.84 ,   33.84 ,   33.84 ,   33.84 ,   33.84 ,        381 ,      1
01/04/11 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,       3827 ,      2
04/04/11 ,   34.16 ,   34.16 ,   34.16 ,   34.12 ,   34.16 ,       1590 ,      3
05/04/11 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,      19143 ,      7
06/04/11 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,       1856 ,      4
07/04/11 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,       1590 ,      6
08/04/11 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,       3031 ,      6
11/04/11 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,       8831 ,     11
12/04/11 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,       1704 ,      6
13/04/11 ,   34.16 ,   34.12 ,   34.16 ,   33.98 ,   33.98 ,       1971 ,      5
14/04/11 ,   34.12 ,   34.12 ,   34.16 ,   34.08 ,   34.16 ,       3032 ,      6
15/04/11 ,   34.16 ,   34.17 ,   34.41 ,   34.16 ,   34.16 ,       4208 ,     10
18/04/11 ,   34.12 ,   34.14 ,   34.16 ,   34.12 ,   34.16 ,       3070 ,      7
19/04/11 ,   34.16 ,   34.20 ,   34.28 ,   34.16 ,   34.16 ,       5877 ,     12
20/04/11 ,   34.41 ,   34.36 ,   34.41 ,   34.28 ,   34.28 ,       6293 ,     10
25/04/11 ,   34.41 ,   34.41 ,   34.41 ,   34.41 ,   34.41 ,       1895 ,      5
26/04/11 ,   34.19 ,   34.38 ,   34.41 ,   34.19 ,   34.41 ,      15287 ,     11
27/04/11 ,   34.53 ,   34.50 ,   34.53 ,   34.41 ,   34.41 ,       1819 ,      6
28/04/11 ,   35.59 ,   35.54 ,   35.59 ,   35.44 ,   35.56 ,       3565 ,      3
29/04/11 ,   34.99 ,   34.99 ,   34.99 ,   34.99 ,   34.99 ,         74 ,      1
03/05/11 ,   35.44 ,   35.50 ,   35.71 ,   35.44 ,   35.44 ,        978 ,      4
04/05/11 ,   35.86 ,   35.84 ,   35.86 ,   35.44 ,   35.71 ,      13956 ,      6
05/05/11 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,        299 ,      1
06/05/11 ,   35.59 ,   35.65 ,   35.71 ,   35.59 ,   35.71 ,        375 ,      4
09/05/11 ,   35.86 ,   35.83 ,   35.86 ,   35.71 ,   35.71 ,       3008 ,      3
10/05/11 ,   35.59 ,   35.75 ,   35.76 ,   35.59 ,   35.59 ,      11253 ,      6
11/05/11 ,   35.59 ,   35.59 ,   35.59 ,   35.59 ,   35.59 ,       1806 ,      2
12/05/11 ,   35.86 ,   35.79 ,   35.86 ,   35.59 ,   35.59 ,       6132 ,      7
13/05/11 ,   35.86 ,   35.86 ,   35.86 ,   35.86 ,   35.86 ,       1390 ,      4
16/05/11 ,   35.86 ,   35.86 ,   35.86 ,   35.86 ,   35.86 ,        224 ,      2
17/05/11 ,   35.86 ,   35.86 ,   35.86 ,   35.86 ,   35.86 ,         36 ,      1
18/05/11 ,   35.86 ,   35.86 ,   35.86 ,   35.86 ,   35.86 ,         36 ,      1
19/05/11 ,   35.86 ,   35.86 ,   35.86 ,   35.86 ,   35.86 ,       5528 ,      1
20/05/11 ,   35.86 ,   35.86 ,   35.86 ,   35.86 ,   35.86 ,      25015 ,      6
23/05/11 ,   35.86 ,   35.72 ,   35.86 ,   35.59 ,   35.59 ,        337 ,      2
24/05/11 ,   35.86 ,   35.86 ,   35.86 ,   35.86 ,   35.86 ,       1691 ,      5
25/05/11 ,   35.61 ,   35.77 ,   35.86 ,   35.61 ,   35.83 ,      14752 ,     11
26/05/11 ,   35.66 ,   35.83 ,   35.86 ,   35.66 ,   35.86 ,       5980 ,      3
27/05/11 ,   36.33 ,   35.86 ,   36.33 ,   35.86 ,   35.86 ,      34683 ,      2
31/05/11 ,   36.33 ,   36.33 ,   36.33 ,   36.33 ,   36.33 ,        526 ,      4
02/06/11 ,   36.20 ,   36.43 ,   36.63 ,   36.20 ,   36.63 ,        821 ,      4
06/06/11 ,   36.76 ,   36.60 ,   36.76 ,   36.50 ,   36.50 ,       4637 ,      9
07/06/11 ,   36.90 ,   36.90 ,   36.90 ,   36.36 ,   36.76 ,      95995 ,      5
08/06/11 ,   36.56 ,   36.56 ,   36.56 ,   36.56 ,   36.56 ,        148 ,      1
09/06/11 ,   37.20 ,   37.20 ,   37.20 ,   37.20 ,   37.20 ,        409 ,      1
10/06/11 ,   36.76 ,   36.76 ,   36.76 ,   36.76 ,   36.76 ,        933 ,      1
14/06/11 ,   37.15 ,   36.74 ,   37.20 ,   36.67 ,   36.67 ,       2242 ,      9
15/06/11 ,   36.56 ,   36.59 ,   36.68 ,   36.56 ,   36.68 ,       4375 ,      9
16/06/11 ,   36.56 ,   36.56 ,   36.56 ,   36.56 ,   36.56 ,        971 ,      2
17/06/11 ,   37.14 ,   37.14 ,   37.14 ,   37.14 ,   37.14 ,        522 ,      2
20/06/11 ,   37.05 ,   37.11 ,   37.14 ,   37.05 ,   37.14 ,        709 ,      3
21/06/11 ,   37.05 ,   37.05 ,   37.05 ,   37.05 ,   37.05 ,        185 ,      1
22/06/11 ,   37.15 ,   37.14 ,   37.15 ,   37.05 ,   37.05 ,       3924 ,      9
27/06/11 ,   37.70 ,   37.46 ,   37.70 ,   37.15 ,   37.15 ,       1157 ,      3
28/06/11 ,   38.02 ,   37.91 ,   38.13 ,   37.70 ,   38.13 ,        260 ,      3
29/06/11 ,   38.78 ,   38.78 ,   38.78 ,   38.78 ,   38.78 ,        372 ,      1
30/06/11 ,   38.78 ,   38.78 ,   38.78 ,   38.78 ,   38.78 ,        372 ,      1
01/07/11 ,   39.06 ,   38.96 ,   39.06 ,   38.78 ,   38.78 ,       1929 ,      4
04/07/11 ,   37.22 ,   37.36 ,   39.06 ,   37.17 ,   39.06 ,        815 ,      9
05/07/11 ,   39.02 ,   39.01 ,   39.02 ,   38.92 ,   39.02 ,       1855 ,      3
06/07/11 ,   38.97 ,   38.98 ,   38.99 ,   38.97 ,   38.99 ,        555 ,      2
07/07/11 ,   38.96 ,   38.96 ,   38.96 ,   38.96 ,   38.96 ,       1891 ,      3
08/07/11 ,   38.96 ,   38.96 ,   38.96 ,   38.96 ,   38.96 ,       1186 ,      2
11/07/11 ,   38.92 ,   38.92 ,   38.92 ,   38.92 ,   38.92 ,        629 ,      1
14/07/11 ,   37.97 ,   37.81 ,   38.91 ,   37.17 ,   38.91 ,       1150 ,      8
15/07/11 ,   38.91 ,   38.84 ,   38.91 ,   38.35 ,   38.35 ,       1632 ,      5
18/07/11 ,   38.95 ,   38.87 ,   38.95 ,   38.78 ,   38.78 ,        444 ,      3
19/07/11 ,   38.78 ,   38.80 ,   38.80 ,   38.78 ,   38.80 ,        555 ,      2
20/07/11 ,   38.78 ,   38.78 ,   38.78 ,   38.78 ,   38.78 ,        444 ,      2
21/07/11 ,   38.78 ,   38.55 ,   38.78 ,   38.49 ,   38.49 ,       1448 ,      4
22/07/11 ,   38.78 ,   38.78 ,   38.78 ,   38.78 ,   38.78 ,        555 ,      3
25/07/11 ,   38.23 ,   37.79 ,   38.23 ,   37.70 ,   37.70 ,       2004 ,      6
26/07/11 ,   38.23 ,   38.23 ,   38.23 ,   38.23 ,   38.23 ,        370 ,      4
27/07/11 ,   38.23 ,   38.23 ,   38.23 ,   38.23 ,   38.23 ,        221 ,      2
29/07/11 ,   37.70 ,   37.79 ,   38.23 ,   37.70 ,   38.23 ,       4642 ,      3
01/08/11 ,   38.78 ,   38.78 ,   38.78 ,   38.78 ,   38.78 ,         72 ,      1
03/08/11 ,   38.78 ,   38.78 ,   38.78 ,   38.78 ,   38.78 ,        367 ,      1
04/08/11 ,   37.96 ,   37.96 ,   37.96 ,   37.96 ,   37.96 ,        293 ,      3
05/08/11 ,   37.96 ,   36.62 ,   37.96 ,   35.54 ,   37.58 ,        773 ,      4
08/08/11 ,   37.46 ,   35.79 ,   37.96 ,   35.22 ,   37.96 ,       3462 ,     15
09/08/11 ,   36.87 ,   37.39 ,   37.69 ,   36.87 ,   36.87 ,        846 ,      7
10/08/11 ,   37.15 ,   37.07 ,   37.15 ,   36.87 ,   37.00 ,       3428 ,      4
15/08/11 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,        256 ,      1
16/08/11 ,   36.10 ,   36.50 ,   37.46 ,   36.10 ,   37.46 ,        921 ,      4
17/08/11 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,        256 ,      1
18/08/11 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,      18565 ,     19
19/08/11 ,   37.30 ,   37.45 ,   37.46 ,   37.30 ,   37.30 ,      16725 ,      8
22/08/11 ,   37.00 ,   37.22 ,   37.30 ,   37.00 ,   37.30 ,       1731 ,      6
23/08/11 ,   37.46 ,   37.45 ,   37.46 ,   36.29 ,   37.46 ,       7218 ,     17
24/08/11 ,   36.59 ,   36.74 ,   37.46 ,   36.59 ,   37.46 ,       1768 ,      5
25/08/11 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,       1582 ,      3
26/08/11 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,      10129 ,     13
29/08/11 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,       1840 ,      5
30/08/11 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,       1067 ,      4
31/08/11 ,   37.55 ,   37.55 ,   37.66 ,   37.55 ,   37.55 ,       7154 ,      6
01/09/11 ,   37.81 ,   37.47 ,   37.81 ,   37.14 ,   37.81 ,       1976 ,      7
02/09/11 ,   37.81 ,   37.81 ,   37.81 ,   37.81 ,   37.81 ,        585 ,      4
05/09/11 ,   37.69 ,   37.45 ,   37.69 ,   37.29 ,   37.29 ,       1827 ,      3
06/09/11 ,   37.69 ,   37.68 ,   37.69 ,   37.55 ,   37.69 ,       5748 ,      4
08/09/11 ,   37.31 ,   37.60 ,   37.69 ,   37.31 ,   37.69 ,       2085 ,     10
09/09/11 ,   37.38 ,   37.38 ,   37.38 ,   37.38 ,   37.38 ,        181 ,      1
12/09/11 ,   37.69 ,   37.59 ,   37.69 ,   37.46 ,   37.69 ,        584 ,      3
13/09/11 ,   37.81 ,   37.81 ,   37.81 ,   37.69 ,   37.81 ,        767 ,      6
15/09/11 ,   37.81 ,   37.81 ,   37.81 ,   37.81 ,   37.81 ,         72 ,      2
16/09/11 ,   37.81 ,   37.74 ,   37.81 ,   37.69 ,   37.69 ,       2525 ,      5
19/09/11 ,   37.81 ,   37.80 ,   37.81 ,   37.73 ,   37.73 ,        877 ,      3
20/09/11 ,   37.81 ,   37.81 ,   37.81 ,   37.81 ,   37.81 ,       1207 ,      7
21/09/11 ,   37.69 ,   37.60 ,   37.81 ,   37.47 ,   37.69 ,       5197 ,     12
23/09/11 ,   37.81 ,   37.81 ,   37.81 ,   37.69 ,   37.69 ,       3880 ,      3
26/09/11 ,   37.73 ,   37.73 ,   37.73 ,   37.73 ,   37.73 ,       1024 ,      4
27/09/11 ,   37.47 ,   37.57 ,   37.69 ,   37.47 ,   37.69 ,        365 ,      2
28/09/11 ,   37.69 ,   37.77 ,   37.81 ,   37.69 ,   37.81 ,       4137 ,      8
29/09/11 ,   37.81 ,   37.81 ,   37.81 ,   37.81 ,   37.81 ,        328 ,      2
30/09/11 ,   37.81 ,   37.80 ,   37.81 ,   37.66 ,   37.66 ,       2269 ,      6
03/10/11 ,   37.82 ,   37.82 ,   37.97 ,   37.82 ,   37.82 ,       3670 ,      5
04/10/11 ,   37.97 ,   37.83 ,   37.97 ,   37.82 ,   37.82 ,       1999 ,      8
05/10/11 ,   37.82 ,   37.86 ,   37.97 ,   37.82 ,   37.97 ,       2907 ,      6
06/10/11 ,   37.97 ,   37.85 ,   37.97 ,   37.83 ,   37.83 ,       1307 ,      3
07/10/11 ,   37.82 ,   37.96 ,   37.97 ,   37.82 ,   37.97 ,       2107 ,      5
10/10/11 ,   37.97 ,   37.83 ,   37.97 ,   37.70 ,   37.70 ,        398 ,      2
11/10/11 ,   37.97 ,   37.97 ,   37.97 ,   37.97 ,   37.97 ,       4941 ,     17
13/10/11 ,   37.84 ,   37.83 ,   37.91 ,   37.70 ,   37.91 ,       2725 ,      4
14/10/11 ,   37.80 ,   37.82 ,   37.87 ,   37.80 ,   37.87 ,       3270 ,      5
17/10/11 ,   37.87 ,   37.97 ,   37.97 ,   37.87 ,   37.97 ,       2034 ,     11
18/10/11 ,   37.72 ,   37.90 ,   37.97 ,   37.71 ,   37.97 ,       6542 ,     21
19/10/11 ,   37.97 ,   37.97 ,   37.97 ,   37.97 ,   37.97 ,       1525 ,      6
20/10/11 ,   37.93 ,   37.92 ,   37.97 ,   37.82 ,   37.97 ,       4833 ,      9
21/10/11 ,   37.93 ,   37.93 ,   37.93 ,   37.93 ,   37.93 ,        435 ,      3
24/10/11 ,   37.93 ,   37.93 ,   37.93 ,   37.82 ,   37.93 ,       5524 ,     18
25/10/11 ,   37.93 ,   37.93 ,   37.93 ,   37.93 ,   37.93 ,        289 ,      2
26/10/11 ,   37.93 ,   37.93 ,   37.93 ,   37.93 ,   37.93 ,        762 ,      4
27/10/11 ,   37.93 ,   37.91 ,   37.93 ,   37.82 ,   37.93 ,       3452 ,     14
28/10/11 ,   37.93 ,   37.93 ,   37.93 ,   37.93 ,   37.93 ,       5415 ,     17
31/10/11 ,   37.91 ,   37.92 ,   37.93 ,   37.91 ,   37.93 ,       2071 ,      8
01/11/11 ,   38.14 ,   38.14 ,   38.14 ,   38.14 ,   38.14 ,       1874 ,      4
03/11/11 ,   38.52 ,   38.50 ,   38.82 ,   38.38 ,   38.82 ,       4688 ,     10
04/11/11 ,   39.92 ,   39.26 ,   39.92 ,   38.82 ,   38.82 ,        179 ,      2
08/11/11 ,   38.82 ,   38.82 ,   38.82 ,   38.82 ,   38.82 ,        648 ,      4
09/11/11 ,   40.06 ,   39.35 ,   40.06 ,   38.82 ,   38.82 ,       1839 ,      3
11/11/11 ,   40.06 ,   40.06 ,   40.06 ,   40.06 ,   40.06 ,       1261 ,      1
14/11/11 ,   39.34 ,   39.34 ,   39.36 ,   38.85 ,   38.85 ,        720 ,      3
16/11/11 ,   38.82 ,   38.82 ,   38.82 ,   38.82 ,   38.82 ,        936 ,      4
17/11/11 ,   40.18 ,   40.14 ,   41.04 ,   39.34 ,   39.34 ,       2164 ,      6
18/11/11 ,   39.92 ,   40.16 ,   40.18 ,   39.92 ,   40.18 ,        576 ,      4
21/11/11 ,   39.92 ,   39.94 ,   39.96 ,   39.92 ,   39.96 ,        647 ,      2
22/11/11 ,   41.04 ,   41.04 ,   41.04 ,   41.04 ,   41.04 ,         34 ,      1
23/11/11 ,   40.70 ,   40.70 ,   40.70 ,   40.70 ,   40.70 ,      11809 ,      3
24/11/11 ,   40.70 ,   40.77 ,   41.04 ,   40.70 ,   41.04 ,      16606 ,      6
25/11/11 ,   40.70 ,   40.82 ,   40.88 ,   40.70 ,   40.88 ,      12162 ,      7
28/11/11 ,   40.18 ,   40.28 ,   40.53 ,   40.06 ,   40.53 ,       7500 ,     13
29/11/11 ,   40.49 ,   40.20 ,   40.49 ,   40.18 ,   40.18 ,       3245 ,      5
30/11/11 ,   40.18 ,   40.38 ,   40.49 ,   40.18 ,   40.49 ,        323 ,      3
01/12/11 ,   40.62 ,   40.52 ,   40.62 ,   40.50 ,   40.62 ,       2970 ,      4
02/12/11 ,   40.62 ,   40.60 ,   40.62 ,   40.50 ,   40.62 ,       1609 ,      7
05/12/11 ,   40.50 ,   40.62 ,   40.62 ,   40.50 ,   40.62 ,       1109 ,      5
06/12/11 ,   41.20 ,   41.20 ,   41.20 ,   41.20 ,   41.20 ,         34 ,      1
07/12/11 ,   41.29 ,   41.26 ,   41.29 ,   41.20 ,   41.20 ,        787 ,      3
12/12/11 ,   41.29 ,   41.28 ,   41.29 ,   41.27 ,   41.27 ,        428 ,      2
13/12/11 ,   41.29 ,   41.30 ,   41.49 ,   41.29 ,   41.29 ,       4082 ,      7
14/12/11 ,   41.20 ,   41.25 ,   41.25 ,   41.20 ,   41.25 ,       1467 ,      4
15/12/11 ,   40.71 ,   40.85 ,   41.04 ,   40.71 ,   40.92 ,       4334 ,      8
16/12/11 ,   40.71 ,   40.71 ,   40.71 ,   40.71 ,   40.71 ,       3585 ,      8
19/12/11 ,   40.92 ,   40.92 ,   40.92 ,   40.92 ,   40.92 ,        894 ,      6
20/12/11 ,   40.92 ,   40.92 ,   40.92 ,   40.92 ,   40.92 ,       3507 ,     10
21/12/11 ,   40.71 ,   40.83 ,   40.92 ,   40.71 ,   40.92 ,       7882 ,     13
22/12/11 ,   41.29 ,   40.73 ,   41.29 ,   40.64 ,   40.83 ,       9178 ,     10
26/12/11 ,   40.70 ,   40.75 ,   41.29 ,   40.70 ,   41.29 ,       8529 ,      6
29/12/11 ,   41.32 ,   41.29 ,   41.32 ,   41.29 ,   41.29 ,       1503 ,      6
02/01/12 ,   41.21 ,   41.56 ,   42.21 ,   41.21 ,   42.21 ,        318 ,      4
03/01/12 ,   41.21 ,   41.28 ,   41.35 ,   41.21 ,   41.21 ,      14577 ,      9
04/01/12 ,   41.78 ,   41.22 ,   41.78 ,   41.21 ,   41.21 ,       2558 ,      2
05/01/12 ,   42.21 ,   42.09 ,   42.21 ,   42.02 ,   42.02 ,       1315 ,      4
06/01/12 ,   42.02 ,   42.02 ,   42.02 ,   42.02 ,   42.02 ,      10103 ,      2
09/01/12 ,   42.17 ,   42.17 ,   42.17 ,   42.17 ,   42.17 ,        212 ,      2
10/01/12 ,   42.47 ,   42.31 ,   42.47 ,   42.02 ,   42.17 ,       2983 ,      9
11/01/12 ,   43.63 ,   43.31 ,   43.63 ,   43.05 ,   43.05 ,        247 ,      4
12/01/12 ,   43.63 ,   43.63 ,   43.63 ,   43.63 ,   43.63 ,       1277 ,      4
13/01/12 ,   43.63 ,   42.95 ,   43.63 ,   42.89 ,   43.63 ,       4337 ,      4
16/01/12 ,   44.74 ,   44.86 ,   45.01 ,   44.74 ,   45.01 ,        781 ,      3
17/01/12 ,   44.71 ,   44.81 ,   45.01 ,   44.71 ,   45.01 ,        532 ,      2
18/01/12 ,   44.58 ,   44.21 ,   44.58 ,   44.16 ,   44.16 ,       2985 ,      6
19/01/12 ,   43.63 ,   43.63 ,   43.63 ,   43.63 ,   43.63 ,         70 ,      1
20/01/12 ,   42.76 ,   42.76 ,   43.90 ,   42.76 ,   43.90 ,      14541 ,      7
23/01/12 ,   44.46 ,   43.21 ,   44.46 ,   43.05 ,   43.90 ,       1704 ,      3
24/01/12 ,   44.46 ,   44.46 ,   44.46 ,   44.46 ,   44.46 ,        674 ,      3
26/01/12 ,   44.46 ,   44.46 ,   44.46 ,   44.46 ,   44.46 ,        247 ,      2
27/01/12 ,   44.03 ,   44.03 ,   44.03 ,   44.03 ,   44.03 ,        460 ,      4
30/01/12 ,   44.03 ,   44.03 ,   44.03 ,   44.03 ,   44.03 ,        212 ,      2
31/01/12 ,   44.74 ,   44.60 ,   45.01 ,   43.90 ,   45.01 ,       7500 ,      8
02/02/12 ,   45.14 ,   45.14 ,   45.14 ,   45.14 ,   45.14 ,        246 ,      1
03/02/12 ,   45.33 ,   45.33 ,   45.33 ,   45.33 ,   45.33 ,        563 ,      2
06/02/12 ,   45.01 ,   45.11 ,   45.14 ,   45.01 ,   45.14 ,       1129 ,      4
07/02/12 ,   44.59 ,   44.60 ,   44.75 ,   44.16 ,   44.75 ,       1411 ,      6
08/02/12 ,   45.13 ,   44.89 ,   45.14 ,   44.59 ,   44.59 ,       5509 ,     10
09/02/12 ,   44.75 ,   44.77 ,   45.14 ,   44.75 ,   45.14 ,        563 ,      4
10/02/12 ,   45.01 ,   45.00 ,   45.01 ,   44.75 ,   44.75 ,       2152 ,      6
13/02/12 ,   45.01 ,   45.01 ,   45.01 ,   45.01 ,   45.01 ,        846 ,      2
15/02/12 ,   45.01 ,   45.03 ,   45.14 ,   45.01 ,   45.01 ,       2720 ,      6
16/02/12 ,   45.01 ,   45.01 ,   45.01 ,   45.01 ,   45.01 ,        422 ,      1
17/02/12 ,   45.33 ,   45.15 ,   45.33 ,   45.14 ,   45.14 ,       2719 ,      3
22/02/12 ,   45.33 ,   45.33 ,   45.33 ,   45.33 ,   45.33 ,        281 ,      4
23/02/12 ,   45.33 ,   45.33 ,   45.33 ,   45.33 ,   45.33 ,       1940 ,      7
24/02/12 ,   45.33 ,   45.35 ,   45.86 ,   45.30 ,   45.30 ,      12032 ,     15
27/02/12 ,   45.86 ,   45.86 ,   45.86 ,   45.86 ,   45.86 ,        387 ,      5
28/02/12 ,   45.86 ,   45.56 ,   45.86 ,   45.48 ,   45.86 ,      13626 ,      7
29/02/12 ,   46.34 ,   46.37 ,   46.41 ,   46.34 ,   46.41 ,        564 ,      4
01/03/12 ,   46.42 ,   46.45 ,   46.78 ,   46.42 ,   46.78 ,        806 ,      4
02/03/12 ,   46.78 ,   46.78 ,   46.78 ,   46.78 ,   46.78 ,        524 ,      4
05/03/12 ,   46.78 ,   46.78 ,   46.78 ,   46.78 ,   46.78 ,        910 ,      1
06/03/12 ,   47.02 ,   46.85 ,   47.02 ,   46.61 ,   46.61 ,       4628 ,      3
07/03/12 ,   48.16 ,   47.69 ,   48.16 ,   47.02 ,   47.02 ,       2667 ,     15
08/03/12 ,   48.16 ,   48.10 ,   48.16 ,   48.04 ,   48.16 ,       2034 ,     14
09/03/12 ,   48.04 ,   48.00 ,   48.16 ,   47.31 ,   47.31 ,        735 ,      4
12/03/12 ,   48.04 ,   48.04 ,   48.16 ,   48.04 ,   48.04 ,       2910 ,      6
13/03/12 ,   47.70 ,   48.10 ,   48.29 ,   47.70 ,   48.16 ,       6175 ,     15
14/03/12 ,   47.57 ,   48.02 ,   48.29 ,   47.57 ,   48.29 ,       1962 ,      7
15/03/12 ,   48.29 ,   47.61 ,   48.29 ,   47.57 ,   48.29 ,       7480 ,      8
16/03/12 ,   48.29 ,   48.29 ,   48.29 ,   48.29 ,   48.29 ,        525 ,      3
19/03/12 ,   48.29 ,   48.29 ,   48.29 ,   48.29 ,   48.29 ,        385 ,      3
20/03/12 ,   48.29 ,   48.09 ,   48.29 ,   47.91 ,   48.04 ,        525 ,      5
21/03/12 ,   48.45 ,   48.00 ,   48.45 ,   47.91 ,   48.29 ,       5607 ,     10
22/03/12 ,   48.29 ,   48.42 ,   48.45 ,   48.29 ,   48.45 ,       1296 ,      6
23/03/12 ,   48.45 ,   48.43 ,   48.45 ,   48.29 ,   48.29 ,       1086 ,      4
26/03/12 ,   48.04 ,   48.42 ,   48.45 ,   48.04 ,   48.45 ,        490 ,      3
27/03/12 ,   47.91 ,   48.01 ,   48.16 ,   47.91 ,   48.04 ,       1085 ,      6
28/03/12 ,   47.91 ,   47.91 ,   47.91 ,   47.91 ,   47.91 ,        489 ,      5
30/03/12 ,   47.86 ,   47.90 ,   47.91 ,   47.86 ,   47.91 ,        595 ,      2
02/04/12 ,   47.93 ,   48.16 ,   48.17 ,   47.93 ,   48.17 ,       1114 ,      4
03/04/12 ,   48.45 ,   48.45 ,   48.45 ,   48.45 ,   48.45 ,        172 ,      2
04/04/12 ,   48.43 ,   48.43 ,   48.43 ,   48.43 ,   48.43 ,       1281 ,      2
05/04/12 ,   47.30 ,   47.08 ,   47.57 ,   46.77 ,   47.57 ,       4089 ,     10
09/04/12 ,   47.55 ,   46.99 ,   47.55 ,   46.77 ,   47.01 ,       5232 ,      7
10/04/12 ,   47.30 ,   47.28 ,   47.37 ,   46.77 ,   47.30 ,      12479 ,     14
11/04/12 ,   46.87 ,   46.87 ,   46.87 ,   46.87 ,   46.87 ,       1316 ,      1
12/04/12 ,   47.92 ,   47.92 ,   47.92 ,   47.92 ,   47.92 ,       1557 ,      3
13/04/12 ,   47.86 ,   47.86 ,   47.86 ,   47.86 ,   47.86 ,         68 ,      2
16/04/12 ,   46.77 ,   47.09 ,   47.86 ,   46.77 ,   47.86 ,        761 ,      7
17/04/12 ,   47.92 ,   47.81 ,   48.10 ,   47.01 ,   47.92 ,      14421 ,     16
18/04/12 ,   48.16 ,   47.93 ,   48.16 ,   47.92 ,   47.92 ,       1315 ,      4
23/04/12 ,   49.05 ,   48.83 ,   49.05 ,   47.92 ,   47.92 ,       2668 ,      4
24/04/12 ,   47.01 ,   47.27 ,   48.45 ,   47.01 ,   48.45 ,       2425 ,     10
25/04/12 ,   48.35 ,   48.30 ,   48.35 ,   48.16 ,   48.16 ,        657 ,      3
26/04/12 ,   48.59 ,   48.59 ,   48.59 ,   48.59 ,   48.59 ,        692 ,      2
27/04/12 ,   48.59 ,   48.62 ,   48.75 ,   48.59 ,   48.75 ,        553 ,      4
30/04/12 ,   48.59 ,   47.17 ,   48.75 ,   46.13 ,   48.75 ,       2219 ,     13
02/05/12 ,   47.63 ,   47.63 ,   47.63 ,   47.63 ,   47.63 ,       1826 ,      4
03/05/12 ,   49.10 ,   48.78 ,   49.33 ,   48.48 ,   49.33 ,       4234 ,      9
04/05/12 ,   48.48 ,   48.90 ,   49.33 ,   48.48 ,   49.33 ,        894 ,      3
07/05/12 ,   49.33 ,   49.17 ,   49.33 ,   48.65 ,   48.65 ,       1204 ,      3
08/05/12 ,   49.33 ,   49.15 ,   49.33 ,   49.08 ,   49.33 ,       1411 ,      4
09/05/12 ,   49.33 ,   48.80 ,   49.33 ,   48.71 ,   48.71 ,       3649 ,      6
10/05/12 ,   47.67 ,   48.35 ,   49.33 ,   47.67 ,   48.79 ,      13742 ,     17
11/05/12 ,   49.21 ,   49.32 ,   49.33 ,   49.21 ,   49.33 ,        653 ,      3
14/05/12 ,   47.97 ,   48.04 ,   49.21 ,   47.97 ,   49.21 ,       1135 ,      6
15/05/12 ,   50.53 ,   49.30 ,   50.53 ,   48.18 ,   49.21 ,       3857 ,     10
16/05/12 ,   48.18 ,   48.61 ,   50.53 ,   48.18 ,   50.53 ,        860 ,      3
17/05/12 ,   48.83 ,   48.83 ,   48.83 ,   48.83 ,   48.83 ,        412 ,      3
18/05/12 ,   47.98 ,   48.13 ,   48.83 ,   47.96 ,   48.83 ,        446 ,      3
21/05/12 ,   48.18 ,   48.18 ,   48.18 ,   48.18 ,   48.18 ,         67 ,      1
22/05/12 ,   48.57 ,   48.57 ,   48.57 ,   48.57 ,   48.57 ,         67 ,      1
23/05/12 ,   48.18 ,   48.25 ,   48.57 ,   48.18 ,   48.57 ,       3237 ,     12
24/05/12 ,   48.79 ,   48.35 ,   49.33 ,   48.18 ,   48.18 ,       3857 ,      8
25/05/12 ,   50.79 ,   50.64 ,   50.79 ,   50.11 ,   50.11 ,        205 ,      2
28/05/12 ,   50.79 ,   50.79 ,   50.79 ,   50.79 ,   50.79 ,       7889 ,      6
30/05/12 ,   52.27 ,   51.91 ,   52.27 ,   51.63 ,   51.63 ,       3823 ,      7
31/05/12 ,   51.81 ,   51.96 ,   52.27 ,   51.81 ,   52.27 ,        240 ,      4
01/06/12 ,   51.15 ,   51.15 ,   51.15 ,   51.15 ,   51.15 ,       1709 ,      3
04/06/12 ,   53.15 ,   53.08 ,   53.15 ,   52.59 ,   52.59 ,       1881 ,      5
05/06/12 ,   53.15 ,   52.33 ,   53.15 ,   51.88 ,   53.15 ,       7663 ,     13
06/06/12 ,   53.63 ,   53.65 ,   54.05 ,   53.15 ,   53.15 ,       2052 ,      6
08/06/12 ,   53.20 ,   53.65 ,   54.59 ,   53.15 ,   53.15 ,       2736 ,      6
12/06/12 ,   54.59 ,   54.56 ,   54.59 ,   54.05 ,   54.05 ,       7124 ,      5
13/06/12 ,   54.94 ,   55.00 ,   55.50 ,   54.69 ,   55.50 ,       3317 ,     12
14/06/12 ,   54.93 ,   54.94 ,   54.94 ,   54.93 ,   54.94 ,       1983 ,      6
15/06/12 ,   54.94 ,   54.83 ,   54.94 ,   54.76 ,   54.94 ,       1094 ,      3
18/06/12 ,   55.24 ,   54.76 ,   55.24 ,   54.76 ,   54.94 ,       8595 ,      6
19/06/12 ,   54.94 ,   54.79 ,   55.24 ,   54.59 ,   55.24 ,       3354 ,     13
20/06/12 ,   54.94 ,   54.95 ,   55.18 ,   54.94 ,   55.18 ,       3523 ,      3
21/06/12 ,   54.59 ,   54.72 ,   54.94 ,   54.59 ,   54.94 ,       2942 ,      8
22/06/12 ,   54.56 ,   54.55 ,   54.56 ,   54.53 ,   54.53 ,        889 ,      7
25/06/12 ,   54.56 ,   53.92 ,   54.56 ,   53.30 ,   54.05 ,        341 ,      5
26/06/12 ,   54.05 ,   54.05 ,   54.05 ,   54.05 ,   54.05 ,         33 ,      1
27/06/12 ,   54.48 ,   54.56 ,   54.59 ,   54.48 ,   54.56 ,       6918 ,      3
28/06/12 ,   54.56 ,   54.58 ,   54.59 ,   54.56 ,   54.59 ,       1472 ,      3
29/06/12 ,   54.56 ,   54.50 ,   54.56 ,   53.48 ,   53.48 ,        889 ,      4
02/07/12 ,   53.53 ,   54.01 ,   55.53 ,   53.53 ,   55.53 ,       1530 ,      7
03/07/12 ,   53.53 ,   53.53 ,   53.53 ,   53.53 ,   53.53 ,       1325 ,      6
04/07/12 ,   54.98 ,   54.21 ,   54.98 ,   53.53 ,   53.53 ,       1223 ,      4
05/07/12 ,   53.51 ,   53.55 ,   54.98 ,   53.51 ,   54.98 ,       3537 ,      7
10/07/12 ,   54.44 ,   54.68 ,   54.98 ,   54.37 ,   54.37 ,       4593 ,      8
11/07/12 ,   54.98 ,   54.91 ,   54.98 ,   54.65 ,   54.65 ,       1121 ,      3
12/07/12 ,   54.65 ,   54.65 ,   54.65 ,   54.65 ,   54.65 ,       2449 ,      6
13/07/12 ,   54.65 ,   54.67 ,   54.91 ,   54.65 ,   54.91 ,       2653 ,      6
16/07/12 ,   54.48 ,   54.52 ,   54.59 ,   54.37 ,   54.59 ,       2381 ,      9
17/07/12 ,   53.78 ,   53.47 ,   54.56 ,   53.20 ,   54.56 ,      18743 ,     26
18/07/12 ,   53.78 ,   53.32 ,   53.78 ,   52.88 ,   53.51 ,       5548 ,     22
19/07/12 ,   52.88 ,   52.93 ,   53.78 ,   52.88 ,   53.78 ,       3164 ,     12
20/07/12 ,   53.78 ,   53.65 ,   53.78 ,   52.60 ,   52.60 ,       7858 ,     10
23/07/12 ,   54.79 ,   53.69 ,   54.79 ,   52.88 ,   53.78 ,       8232 ,     21
24/07/12 ,   55.27 ,   54.95 ,   55.27 ,   54.79 ,   54.79 ,       5033 ,      8
25/07/12 ,   56.45 ,   55.96 ,   56.45 ,   55.27 ,   55.27 ,       7995 ,     13
26/07/12 ,   55.53 ,   55.84 ,   56.45 ,   55.53 ,   55.84 ,       2959 ,      9
27/07/12 ,   54.65 ,   54.74 ,   55.53 ,   54.65 ,   55.53 ,       2346 ,      7
30/07/12 ,   55.84 ,   55.52 ,   55.84 ,   54.65 ,   54.65 ,        917 ,      5
31/07/12 ,   55.84 ,   55.84 ,   55.84 ,   55.84 ,   55.84 ,         33 ,      1
01/08/12 ,   55.85 ,   55.91 ,   56.18 ,   55.56 ,   56.18 ,        235 ,      3
02/08/12 ,   56.21 ,   56.76 ,   58.49 ,   55.83 ,   55.83 ,        811 ,      6
03/08/12 ,   55.56 ,   56.22 ,   56.23 ,   55.56 ,   56.23 ,       2941 ,      6
06/08/12 ,   55.85 ,   55.86 ,   56.18 ,   55.85 ,   55.85 ,        946 ,      4
07/08/12 ,   55.85 ,   55.85 ,   55.85 ,   55.85 ,   55.85 ,       1352 ,     11
08/08/12 ,   55.85 ,   55.74 ,   55.85 ,   55.56 ,   55.56 ,        980 ,      9
09/08/12 ,   56.15 ,   55.90 ,   56.15 ,   55.83 ,   55.83 ,       1217 ,      3
10/08/12 ,   56.18 ,   55.86 ,   56.18 ,   55.85 ,   56.15 ,       7748 ,      9
13/08/12 ,   56.18 ,   56.18 ,   56.18 ,   56.18 ,   56.18 ,       2501 ,      3
14/08/12 ,   56.18 ,   56.18 ,   56.18 ,   56.18 ,   56.18 ,        878 ,      3
15/08/12 ,   55.28 ,   55.55 ,   56.18 ,   55.28 ,   56.18 ,       3923 ,     10
16/08/12 ,   55.24 ,   55.24 ,   55.40 ,   55.17 ,   55.28 ,       5003 ,     14
17/08/12 ,   55.24 ,   55.24 ,   55.24 ,   55.24 ,   55.24 ,        472 ,      6
20/08/12 ,   54.94 ,   55.17 ,   55.27 ,   54.94 ,   55.17 ,       3853 ,     16
21/08/12 ,   53.34 ,   53.89 ,   55.27 ,   53.20 ,   55.27 ,       5986 ,     27
22/08/12 ,   54.68 ,   53.86 ,   54.68 ,   53.52 ,   54.68 ,        810 ,      9
23/08/12 ,   54.39 ,   54.48 ,   54.63 ,   54.39 ,   54.63 ,        878 ,      4
24/08/12 ,   54.34 ,   54.33 ,   54.39 ,   54.07 ,   54.39 ,       2332 ,      9
27/08/12 ,   53.93 ,   53.83 ,   54.07 ,   53.52 ,   54.07 ,       4058 ,     22
28/08/12 ,   53.18 ,   53.60 ,   53.96 ,   53.18 ,   53.65 ,      12579 ,     17
29/08/12 ,   53.18 ,   53.63 ,   53.96 ,   53.18 ,   53.96 ,       4530 ,     14
30/08/12 ,   53.65 ,   53.04 ,   53.65 ,   52.61 ,   52.89 ,       8559 ,     16
31/08/12 ,   53.96 ,   53.93 ,   53.96 ,   53.52 ,   53.52 ,       4091 ,      8
03/09/12 ,   53.55 ,   53.58 ,   54.22 ,   53.37 ,   54.22 ,      13881 ,     14
04/09/12 ,   53.55 ,   53.37 ,   53.55 ,   53.20 ,   53.20 ,       8844 ,     10
05/09/12 ,   53.20 ,   53.26 ,   53.55 ,   53.20 ,   53.55 ,       4474 ,      8
06/09/12 ,   53.08 ,   53.30 ,   53.55 ,   52.63 ,   53.20 ,       7062 ,     17
10/09/12 ,   52.63 ,   53.17 ,   53.55 ,   52.63 ,   53.08 ,       1782 ,     13
11/09/12 ,   53.08 ,   52.81 ,   53.08 ,   52.63 ,   52.68 ,       5848 ,     10
12/09/12 ,   52.36 ,   52.20 ,   53.51 ,   52.04 ,   53.51 ,      14959 ,     15
13/09/12 ,   53.37 ,   52.44 ,   53.55 ,   52.36 ,   52.36 ,       7728 ,     14
14/09/12 ,   52.92 ,   53.20 ,   53.55 ,   52.92 ,   53.55 ,      10126 ,     14
17/09/12 ,   52.37 ,   52.63 ,   52.79 ,   52.37 ,   52.79 ,       8709 ,     18
18/09/12 ,   53.37 ,   53.12 ,   53.55 ,   52.92 ,   52.92 ,       2689 ,     11
19/09/12 ,   53.20 ,   53.26 ,   53.55 ,   52.92 ,   52.97 ,       2051 ,      9
20/09/12 ,   53.37 ,   53.14 ,   53.55 ,   52.92 ,   53.55 ,       3060 ,     14
21/09/12 ,   52.92 ,   53.21 ,   53.55 ,   52.89 ,   53.37 ,      12382 ,     19
24/09/12 ,   52.97 ,   53.17 ,   53.51 ,   52.97 ,   53.51 ,       1983 ,     12
25/09/12 ,   52.92 ,   53.00 ,   53.37 ,   52.92 ,   53.37 ,       6220 ,     14
26/09/12 ,   52.89 ,   52.92 ,   52.92 ,   52.89 ,   52.92 ,        604 ,      7
27/09/12 ,   52.63 ,   52.69 ,   52.89 ,   52.45 ,   52.89 ,       3898 ,     17
28/09/12 ,   52.44 ,   52.45 ,   52.63 ,   52.44 ,   52.63 ,      13810 ,     14
01/10/12 ,   52.55 ,   52.68 ,   52.73 ,   52.52 ,   52.73 ,       9151 ,     15
02/10/12 ,   52.36 ,   52.40 ,   52.70 ,   52.33 ,   52.40 ,      24044 ,     15
03/10/12 ,   51.90 ,   51.88 ,   52.67 ,   51.75 ,   52.67 ,       5414 ,     17
04/10/12 ,   52.73 ,   52.56 ,   52.73 ,   51.47 ,   52.08 ,      53166 ,     40
05/10/12 ,   52.89 ,   52.80 ,   52.89 ,   52.68 ,   52.68 ,       2438 ,      3
08/10/12 ,   52.82 ,   52.89 ,   52.93 ,   52.82 ,   52.89 ,      11332 ,     14
09/10/12 ,   52.89 ,   52.89 ,   52.89 ,   52.89 ,   52.89 ,        333 ,      1
10/10/12 ,   52.68 ,   52.67 ,   52.93 ,   52.08 ,   52.08 ,      10054 ,     12
11/10/12 ,   52.93 ,   52.70 ,   52.93 ,   52.33 ,   52.68 ,      12297 ,     12
15/10/12 ,   52.93 ,   52.79 ,   52.93 ,   52.68 ,   52.68 ,      11660 ,     16
16/10/12 ,   52.82 ,   52.82 ,   52.93 ,   52.68 ,   52.89 ,      21287 ,     25
17/10/12 ,   52.93 ,   52.85 ,   52.93 ,   52.68 ,   52.89 ,      17080 ,     26
18/10/12 ,   52.93 ,   52.93 ,   52.93 ,   52.93 ,   52.93 ,       1770 ,      4
19/10/12 ,   52.76 ,   52.83 ,   53.02 ,   52.76 ,   53.02 ,       5675 ,      7
22/10/12 ,   53.02 ,   52.84 ,   53.02 ,   52.78 ,   52.78 ,       5244 ,      9
23/10/12 ,   52.81 ,   52.84 ,   53.02 ,   52.78 ,   53.02 ,       7768 ,     10
24/10/12 ,   52.71 ,   52.77 ,   52.88 ,   52.71 ,   52.88 ,      10156 ,      9
25/10/12 ,   52.78 ,   52.68 ,   52.78 ,   52.57 ,   52.57 ,       5806 ,     12
26/10/12 ,   52.76 ,   52.70 ,   52.78 ,   52.57 ,   52.78 ,       2057 ,     10
29/10/12 ,   52.81 ,   52.81 ,   52.81 ,   52.78 ,   52.78 ,       9026 ,      8
30/10/12 ,   52.67 ,   52.68 ,   52.81 ,   52.48 ,   52.81 ,       7200 ,     12
31/10/12 ,   52.70 ,   52.65 ,   52.78 ,   52.18 ,   52.67 ,      13109 ,     11
01/11/12 ,   52.76 ,   52.58 ,   52.89 ,   52.31 ,   52.89 ,       4551 ,     10
05/11/12 ,   52.34 ,   52.49 ,   52.71 ,   52.34 ,   52.71 ,       3165 ,      9
06/11/12 ,   52.31 ,   52.51 ,   52.70 ,   52.31 ,   52.70 ,       7586 ,     19
07/11/12 ,   52.31 ,   52.27 ,   52.31 ,   52.17 ,   52.31 ,       7650 ,     20
08/11/12 ,   52.31 ,   52.10 ,   52.31 ,   51.96 ,   52.31 ,      11086 ,     21
09/11/12 ,   52.31 ,   52.31 ,   52.31 ,   52.31 ,   52.31 ,       3626 ,      4
12/11/12 ,   52.47 ,   52.50 ,   52.60 ,   52.47 ,   52.47 ,       3561 ,     11
13/11/12 ,   52.45 ,   52.44 ,   52.47 ,   51.96 ,   52.47 ,       3065 ,      6
14/11/12 ,   52.13 ,   51.74 ,   52.31 ,   51.50 ,   52.13 ,       9203 ,     18
16/11/12 ,   51.76 ,   51.84 ,   52.51 ,   51.76 ,   51.96 ,       2308 ,     11
19/11/12 ,   51.84 ,   51.71 ,   52.13 ,   51.67 ,   51.76 ,       2143 ,      9
21/11/12 ,   52.47 ,   52.86 ,   53.53 ,   51.84 ,   51.84 ,      32336 ,     28
22/11/12 ,   52.70 ,   52.84 ,   53.23 ,   52.47 ,   52.47 ,       1714 ,      5
23/11/12 ,   52.89 ,   52.95 ,   53.05 ,   52.89 ,   53.00 ,      22561 ,     11
26/11/12 ,   52.47 ,   52.48 ,   52.89 ,   52.34 ,   52.89 ,      22457 ,     13
27/11/12 ,   52.47 ,   52.38 ,   52.47 ,   51.76 ,   52.46 ,      87652 ,     42
28/11/12 ,   52.57 ,   52.14 ,   52.57 ,   52.13 ,   52.43 ,     429020 ,     48
29/11/12 ,   53.05 ,   52.69 ,   53.34 ,   52.57 ,   53.03 ,     148557 ,    126
30/11/12 ,   52.89 ,   52.84 ,   53.05 ,   52.60 ,   53.05 ,      89964 ,     45
03/12/12 ,   52.63 ,   52.67 ,   52.80 ,   52.63 ,   52.80 ,      61891 ,     62
04/12/12 ,   53.68 ,   52.92 ,   53.68 ,   52.63 ,   52.63 ,      46377 ,     18
05/12/12 ,   54.01 ,   53.82 ,   54.01 ,   53.70 ,   53.70 ,       6846 ,     14
06/12/12 ,   53.58 ,   53.79 ,   54.33 ,   53.40 ,   54.01 ,      12156 ,     53
07/12/12 ,   54.01 ,   54.01 ,   54.01 ,   54.01 ,   54.01 ,       3014 ,     10
10/12/12 ,   53.70 ,   53.89 ,   54.33 ,   53.44 ,   54.33 ,      14549 ,     28
11/12/12 ,   53.10 ,   53.42 ,   53.70 ,   53.10 ,   53.70 ,       9599 ,     23
12/12/12 ,   53.40 ,   53.20 ,   53.40 ,   53.08 ,   53.40 ,      23412 ,     27
13/12/12 ,   53.21 ,   53.12 ,   53.40 ,   53.00 ,   53.40 ,      40319 ,     19
14/12/12 ,   53.40 ,   52.75 ,   53.40 ,   52.19 ,   53.21 ,      45374 ,     68
17/12/12 ,   53.32 ,   53.31 ,   53.40 ,   52.98 ,   53.40 ,      13208 ,     29
18/12/12 ,   52.94 ,   53.12 ,   53.38 ,   52.94 ,   53.38 ,      11637 ,     33
19/12/12 ,   53.17 ,   53.15 ,   53.20 ,   53.03 ,   53.19 ,      16946 ,     28
20/12/12 ,   53.08 ,   52.99 ,   53.10 ,   52.89 ,   53.10 ,      10646 ,     20
21/12/12 ,   53.48 ,   53.20 ,   53.48 ,   52.94 ,   53.08 ,      45764 ,     41
26/12/12 ,   54.01 ,   53.60 ,   54.01 ,   53.48 ,   53.48 ,       7205 ,     11
27/12/12 ,   54.55 ,   54.38 ,   54.75 ,   53.58 ,   53.58 ,       7208 ,     20
28/12/12 ,   54.57 ,   53.88 ,   54.75 ,   53.74 ,   54.75 ,      11598 ,     14
02/01/13 ,   55.17 ,   55.08 ,   55.17 ,   54.75 ,   55.17 ,       2571 ,     11
03/01/13 ,   54.97 ,   54.98 ,   55.08 ,   54.79 ,   55.01 ,       6053 ,     23
04/01/13 ,   54.92 ,   54.92 ,   54.97 ,   54.69 ,   54.97 ,       1594 ,     14
07/01/13 ,   55.01 ,   54.56 ,   55.01 ,   54.05 ,   54.97 ,      19095 ,     25
08/01/13 ,   54.79 ,   54.42 ,   54.79 ,   53.90 ,   54.79 ,      13899 ,     29
09/01/13 ,   54.66 ,   54.69 ,   54.79 ,   54.66 ,   54.79 ,      10550 ,     17
10/01/13 ,   54.79 ,   54.44 ,   54.79 ,   53.98 ,   54.79 ,      20018 ,     44
11/01/13 ,   54.66 ,   54.69 ,   54.79 ,   54.66 ,   54.79 ,       5665 ,      9
14/01/13 ,   54.76 ,   54.76 ,   54.79 ,   54.59 ,   54.59 ,       5504 ,     16
15/01/13 ,   55.01 ,   54.95 ,   55.01 ,   54.73 ,   54.79 ,      18813 ,     30
16/01/13 ,   55.01 ,   55.08 ,   55.16 ,   55.01 ,   55.16 ,       1691 ,     10
17/01/13 ,   55.08 ,   55.07 ,   55.17 ,   55.01 ,   55.01 ,       6411 ,     18
18/01/13 ,   55.03 ,   55.03 ,   55.12 ,   55.01 ,   55.12 ,       6931 ,     18
21/01/13 ,   55.17 ,   55.16 ,   55.17 ,   55.13 ,   55.16 ,       2407 ,     12
22/01/13 ,   55.03 ,   55.08 ,   55.17 ,   55.03 ,   55.17 ,      13018 ,     23
23/01/13 ,   55.17 ,   55.14 ,   55.17 ,   55.03 ,   55.12 ,       7158 ,     16
24/01/13 ,   55.12 ,   55.27 ,   56.15 ,   55.09 ,   55.17 ,      10125 ,     40
28/01/13 ,   55.12 ,   55.35 ,   55.91 ,   55.12 ,   55.58 ,       4918 ,     25
29/01/13 ,   55.03 ,   55.34 ,   56.12 ,   55.03 ,   55.12 ,       6935 ,     21
30/01/13 ,   55.05 ,   55.84 ,   57.53 ,   55.05 ,   56.06 ,       7945 ,     23
31/01/13 ,   56.22 ,   56.19 ,   57.12 ,   55.72 ,   55.72 ,      17285 ,     22
01/02/13 ,   56.10 ,   56.06 ,   56.56 ,   55.93 ,   56.33 ,       8992 ,     25
04/02/13 ,   55.77 ,   55.84 ,   56.56 ,   55.31 ,   56.43 ,      12686 ,     34
05/02/13 ,   55.74 ,   55.58 ,   55.77 ,   55.31 ,   55.77 ,       8319 ,     26
06/02/13 ,   55.77 ,   55.63 ,   55.77 ,   55.34 ,   55.60 ,       7123 ,     19
07/02/13 ,   56.43 ,   56.22 ,   56.56 ,   55.60 ,   55.77 ,       1713 ,     13
08/02/13 ,   55.93 ,   56.23 ,   56.56 ,   55.77 ,   56.25 ,       4334 ,     21
13/02/13 ,   56.25 ,   56.25 ,   56.38 ,   56.10 ,   56.10 ,       4302 ,     13
14/02/13 ,   56.05 ,   56.18 ,   56.25 ,   55.93 ,   55.93 ,       6759 ,     13
15/02/13 ,   55.60 ,   55.84 ,   56.25 ,   55.60 ,   56.25 ,       5598 ,     22
18/02/13 ,   56.10 ,   55.96 ,   56.10 ,   55.60 ,   55.60 ,       4043 ,     21
19/02/13 ,   55.93 ,   55.77 ,   56.10 ,   55.60 ,   56.10 ,       5015 ,     14
20/02/13 ,   55.58 ,   55.63 ,   55.93 ,   55.33 ,   55.93 ,      11689 ,     31
21/02/13 ,   54.44 ,   55.15 ,   55.56 ,   54.44 ,   55.56 ,      10121 ,     29
22/02/13 ,   55.03 ,   55.27 ,   55.58 ,   55.03 ,   55.58 ,       6824 ,     27
25/02/13 ,   54.70 ,   54.75 ,   55.20 ,   54.53 ,   55.20 ,       4466 ,     18
26/02/13 ,   54.70 ,   54.51 ,   54.70 ,   54.40 ,   54.70 ,      10873 ,     51
27/02/13 ,   54.55 ,   54.66 ,   54.70 ,   54.53 ,   54.70 ,       3235 ,     17
28/02/13 ,   54.68 ,   54.68 ,   54.70 ,   54.68 ,   54.68 ,       2523 ,     12
01/03/13 ,   54.75 ,   54.80 ,   55.07 ,   54.55 ,   55.07 ,      11771 ,     30
04/03/13 ,   54.41 ,   54.24 ,   54.67 ,   54.10 ,   54.67 ,       8778 ,     29
05/03/13 ,   54.10 ,   54.15 ,   54.41 ,   54.10 ,   54.41 ,      28290 ,     33
06/03/13 ,   54.41 ,   54.40 ,   54.41 ,   54.10 ,   54.16 ,       6588 ,     23
07/03/13 ,   54.44 ,   54.44 ,   54.91 ,   54.41 ,   54.41 ,      12729 ,     20
08/03/13 ,   54.44 ,   54.44 ,   54.75 ,   54.37 ,   54.67 ,      11862 ,     16
11/03/13 ,   54.13 ,   54.26 ,   54.44 ,   54.10 ,   54.34 ,      18232 ,     41
12/03/13 ,   54.01 ,   54.18 ,   54.44 ,   54.01 ,   54.44 ,      24876 ,     27
13/03/13 ,   53.66 ,   53.74 ,   54.24 ,   53.55 ,   54.01 ,      18130 ,     37
14/03/13 ,   52.85 ,   53.31 ,   54.27 ,   52.85 ,   53.66 ,      43896 ,     78
15/03/13 ,   53.21 ,   53.14 ,   53.97 ,   52.85 ,   53.82 ,      32223 ,     64
18/03/13 ,   53.17 ,   53.00 ,   53.17 ,   52.71 ,   52.85 ,      23785 ,     78
19/03/13 ,   52.85 ,   52.86 ,   53.17 ,   52.78 ,   52.85 ,      26340 ,     70
20/03/13 ,   53.15 ,   52.91 ,   53.17 ,   52.72 ,   52.85 ,      13537 ,     49
21/03/13 ,   53.03 ,   52.86 ,   53.14 ,   52.56 ,   52.92 ,      19780 ,     56
22/03/13 ,   52.85 ,   52.93 ,   53.14 ,   52.85 ,   53.06 ,      14663 ,     44
25/03/13 ,   52.85 ,   52.99 ,   53.51 ,   52.85 ,   53.03 ,       8325 ,     45
26/03/13 ,   53.03 ,   53.03 ,   53.03 ,   52.85 ,   52.85 ,       9386 ,     29
27/03/13 ,   53.00 ,   53.03 ,   53.08 ,   53.00 ,   53.03 ,      13534 ,     31
28/03/13 ,   54.10 ,   53.17 ,   54.10 ,   52.85 ,   53.32 ,      47053 ,     53
01/04/13 ,   53.20 ,   53.53 ,   54.01 ,   53.20 ,   54.01 ,      18100 ,     53
02/04/13 ,   53.38 ,   53.35 ,   53.67 ,   53.20 ,   53.20 ,       7122 ,     26
03/04/13 ,   53.79 ,   53.65 ,   53.86 ,   53.12 ,   53.63 ,      37714 ,     40
04/04/13 ,   53.38 ,   53.58 ,   53.79 ,   53.23 ,   53.79 ,      14206 ,     25
05/04/13 ,   53.31 ,   53.52 ,   53.65 ,   53.31 ,   53.65 ,      51563 ,     52
08/04/13 ,   53.38 ,   53.34 ,   53.55 ,   53.20 ,   53.55 ,      30537 ,     31
09/04/13 ,   53.42 ,   53.37 ,   53.55 ,   53.31 ,   53.31 ,      27470 ,     18
10/04/13 ,   53.55 ,   53.56 ,   53.86 ,   53.42 ,   53.42 ,     159158 ,     22
11/04/13 ,   54.13 ,   53.70 ,   54.13 ,   53.60 ,   53.83 ,       9355 ,     34
12/04/13 ,   54.48 ,   54.27 ,   54.48 ,   54.01 ,   54.01 ,      18238 ,     28
15/04/13 ,   54.60 ,   54.36 ,   54.76 ,   53.86 ,   54.76 ,      28903 ,     40
16/04/13 ,   54.53 ,   54.46 ,   54.76 ,   54.33 ,   54.76 ,       1149 ,      8
17/04/13 ,   53.86 ,   54.13 ,   54.55 ,   53.86 ,   54.48 ,      24146 ,     34
18/04/13 ,   54.18 ,   54.24 ,   54.48 ,   54.18 ,   54.28 ,      24179 ,     28
19/04/13 ,   54.76 ,   54.56 ,   54.76 ,   54.18 ,   54.18 ,       5017 ,     35
22/04/13 ,   54.20 ,   54.48 ,   54.76 ,   54.20 ,   54.48 ,      20091 ,     30
23/04/13 ,   53.98 ,   54.18 ,   54.50 ,   53.98 ,   54.18 ,      19542 ,     22
24/04/13 ,   54.18 ,   54.19 ,   54.75 ,   53.98 ,   54.01 ,      65907 ,     27
25/04/13 ,   54.01 ,   54.19 ,   54.76 ,   54.01 ,   54.60 ,      53103 ,     30
26/04/13 ,   54.60 ,   54.44 ,   54.60 ,   54.18 ,   54.20 ,      17021 ,     17
29/04/13 ,   54.48 ,   54.51 ,   54.76 ,   54.20 ,   54.60 ,      22360 ,     32
30/04/13 ,   54.60 ,   54.67 ,   54.76 ,   54.48 ,   54.48 ,       9612 ,     18
02/05/13 ,   54.83 ,   54.93 ,   55.03 ,   54.83 ,   55.03 ,      14683 ,     25
03/05/13 ,   54.83 ,   54.98 ,   55.17 ,   54.83 ,   54.83 ,       5992 ,     25
06/05/13 ,   54.83 ,   55.12 ,   55.53 ,   54.83 ,   55.03 ,       2187 ,     15
07/05/13 ,   55.60 ,   55.22 ,   55.60 ,   55.03 ,   55.05 ,       5866 ,     16
08/05/13 ,   55.58 ,   55.55 ,   55.95 ,   55.50 ,   55.95 ,       4821 ,     12
09/05/13 ,   55.56 ,   55.58 ,   56.40 ,   55.46 ,   55.50 ,      28432 ,     29
10/05/13 ,   55.53 ,   55.72 ,   55.76 ,   55.20 ,   55.76 ,     371349 ,     20
13/05/13 ,   55.78 ,   55.02 ,   55.78 ,   54.52 ,   55.31 ,      41283 ,     57
14/05/13 ,   55.46 ,   55.75 ,   55.78 ,   55.18 ,   55.46 ,     199846 ,     22
15/05/13 ,   54.95 ,   55.18 ,   55.36 ,   54.92 ,   55.36 ,       8528 ,     24
16/05/13 ,   55.05 ,   55.44 ,   55.46 ,   55.05 ,   55.46 ,       4346 ,     15
17/05/13 ,   55.34 ,   55.60 ,   55.78 ,   55.34 ,   55.78 ,      10126 ,     16
20/05/13 ,   55.60 ,   55.31 ,   55.78 ,   55.03 ,   55.77 ,      29760 ,     35
21/05/13 ,   55.46 ,   55.04 ,   55.60 ,   55.03 ,   55.58 ,      66288 ,     16
22/05/13 ,   55.19 ,   55.32 ,   55.58 ,   55.19 ,   55.20 ,       3838 ,     14
23/05/13 ,   55.31 ,   55.29 ,   55.58 ,   55.19 ,   55.19 ,      15988 ,     25
24/05/13 ,   54.55 ,   54.98 ,   55.46 ,   54.55 ,   55.46 ,      83561 ,     49
27/05/13 ,   54.58 ,   54.57 ,   54.83 ,   54.37 ,   54.73 ,      13971 ,     42
28/05/13 ,   54.64 ,   54.75 ,   55.17 ,   54.52 ,   54.64 ,       9171 ,     25
29/05/13 ,   55.03 ,   54.55 ,   55.03 ,   54.52 ,   54.76 ,     397361 ,     38
31/05/13 ,   54.79 ,   55.04 ,   55.19 ,   54.24 ,   55.03 ,      26641 ,     48
03/06/13 ,   54.72 ,   54.61 ,   55.24 ,   54.55 ,   54.62 ,      49282 ,     59
04/06/13 ,   54.55 ,   54.58 ,   54.91 ,   54.34 ,   54.72 ,       2585 ,     19
05/06/13 ,   54.25 ,   54.53 ,   55.24 ,   54.09 ,   54.91 ,      11566 ,     37
06/06/13 ,   52.39 ,   53.08 ,   54.25 ,   52.39 ,   54.25 ,      38120 ,    118
07/06/13 ,   52.04 ,   51.92 ,   52.69 ,   50.75 ,   52.39 ,      66407 ,    129
10/06/13 ,   51.38 ,   51.69 ,   52.39 ,   51.38 ,   52.08 ,      21147 ,     56
11/06/13 ,   51.64 ,   51.06 ,   51.73 ,   50.15 ,   51.41 ,      76742 ,    102
12/06/13 ,   51.42 ,   51.15 ,   51.73 ,   50.16 ,   51.42 ,      31843 ,     66
13/06/13 ,   52.21 ,   51.90 ,   52.39 ,   51.26 ,   51.38 ,      49333 ,     60
14/06/13 ,   52.69 ,   52.85 ,   53.00 ,   52.69 ,   52.69 ,      18252 ,     30
17/06/13 ,   51.73 ,   52.42 ,   53.30 ,   51.73 ,   53.14 ,      20182 ,     33
18/06/13 ,   50.75 ,   50.66 ,   51.88 ,   50.15 ,   51.88 ,      53391 ,     85
19/06/13 ,   50.42 ,   50.57 ,   50.75 ,   50.30 ,   50.75 ,      16239 ,     49
20/06/13 ,   49.90 ,   49.32 ,   50.42 ,   48.70 ,   50.14 ,      28911 ,     59
21/06/13 ,   49.49 ,   49.67 ,   50.75 ,   48.92 ,   49.82 ,      25293 ,     54
24/06/13 ,   48.88 ,   49.11 ,   49.49 ,   48.88 ,   49.18 ,      27916 ,     47
25/06/13 ,   49.79 ,   49.26 ,   49.82 ,   48.88 ,   49.21 ,      34824 ,     54
26/06/13 ,   50.30 ,   49.83 ,   50.70 ,   49.74 ,   49.79 ,      51673 ,     69
27/06/13 ,   51.73 ,   51.00 ,   51.73 ,   50.30 ,   50.30 ,      11275 ,     29
28/06/13 ,   53.00 ,   51.92 ,   53.00 ,   51.11 ,   51.73 ,      20139 ,     26
01/07/13 ,   51.20 ,   52.76 ,   53.55 ,   51.16 ,   52.33 ,      14423 ,     33
02/07/13 ,   51.76 ,   51.45 ,   52.09 ,   51.18 ,   51.20 ,       5848 ,     26
03/07/13 ,   51.76 ,   51.49 ,   51.92 ,   51.16 ,   51.92 ,      13299 ,     22
04/07/13 ,   50.61 ,   51.49 ,   51.80 ,   50.61 ,   51.76 ,      14711 ,     28
05/07/13 ,   50.33 ,   50.23 ,   50.64 ,   49.71 ,   50.64 ,      18644 ,     52
08/07/13 ,   50.51 ,   50.32 ,   50.51 ,   49.90 ,   50.33 ,       8102 ,     28
10/07/13 ,   50.51 ,   50.49 ,   50.51 ,   49.89 ,   50.51 ,       6506 ,     22
11/07/13 ,   50.33 ,   50.33 ,   50.51 ,   50.33 ,   50.51 ,       9230 ,     21
12/07/13 ,   50.15 ,   50.04 ,   50.51 ,   49.76 ,   50.51 ,      20835 ,     56
15/07/13 ,   49.79 ,   49.90 ,   50.14 ,   49.76 ,   50.14 ,      22442 ,     37
16/07/13 ,   49.96 ,   49.90 ,   50.01 ,   49.55 ,   50.01 ,      16746 ,     42
17/07/13 ,   49.71 ,   49.73 ,   49.93 ,   49.65 ,   49.93 ,      15605 ,     32
18/07/13 ,   50.17 ,   50.03 ,   50.17 ,   49.71 ,   49.71 ,      34695 ,     32
19/07/13 ,   50.51 ,   50.26 ,   50.51 ,   50.01 ,   50.06 ,      20212 ,     32
22/07/13 ,   51.30 ,   51.27 ,   51.30 ,   51.16 ,   51.30 ,      11420 ,     11
23/07/13 ,   51.76 ,   51.88 ,   52.09 ,   51.44 ,   51.44 ,      24062 ,    433
24/07/13 ,   51.30 ,   51.17 ,   51.49 ,   51.12 ,   51.49 ,      10225 ,     26
25/07/13 ,   51.16 ,   51.14 ,   51.30 ,   50.89 ,   50.89 ,       8318 ,     19
26/07/13 ,   51.16 ,   51.16 ,   51.20 ,   51.15 ,   51.20 ,      16418 ,     38
29/07/13 ,   51.16 ,   51.25 ,   51.30 ,   51.16 ,   51.30 ,      27304 ,     25
30/07/13 ,   51.92 ,   51.38 ,   51.92 ,   51.16 ,   51.30 ,       9974 ,     25
31/07/13 ,   52.82 ,   52.07 ,   52.82 ,   51.25 ,   51.89 ,      11075 ,     22
01/08/13 ,   52.17 ,   52.85 ,   53.43 ,   51.63 ,   51.63 ,       8607 ,     26
02/08/13 ,   51.81 ,   51.99 ,   52.62 ,   51.38 ,   52.48 ,       9044 ,     26
05/08/13 ,   51.63 ,   51.79 ,   51.95 ,   51.26 ,   51.81 ,       2578 ,     13
06/08/13 ,   51.20 ,   51.26 ,   51.63 ,   51.20 ,   51.63 ,       4596 ,     13
07/08/13 ,   51.38 ,   51.22 ,   51.38 ,   51.04 ,   51.20 ,       4904 ,     15
08/08/13 ,   50.85 ,   50.94 ,   51.38 ,   50.68 ,   51.37 ,      11712 ,     32
09/08/13 ,   51.10 ,   51.06 ,   51.12 ,   50.85 ,   50.85 ,       5869 ,     12
12/08/13 ,   51.14 ,   51.06 ,   51.14 ,   50.85 ,   51.09 ,       8510 ,     23
13/08/13 ,   50.53 ,   50.81 ,   51.20 ,   50.53 ,   51.14 ,      22035 ,     49
14/08/13 ,   50.53 ,   50.59 ,   50.85 ,   50.43 ,   50.54 ,      11443 ,     30
15/08/13 ,   49.89 ,   50.01 ,   50.53 ,   49.75 ,   50.53 ,      32252 ,     59
16/08/13 ,   50.06 ,   49.99 ,   50.29 ,   49.76 ,   50.29 ,      21381 ,     39
19/08/13 ,   49.11 ,   49.35 ,   50.06 ,   49.09 ,   50.06 ,      14206 ,     42
20/08/13 ,   49.89 ,   48.93 ,   49.89 ,   48.59 ,   49.11 ,      27414 ,     78
21/08/13 ,   49.24 ,   49.09 ,   49.40 ,   48.92 ,   48.93 ,       7952 ,     17
22/08/13 ,   49.24 ,   49.22 ,   49.40 ,   48.92 ,   49.24 ,      19640 ,     42
23/08/13 ,   49.24 ,   49.30 ,   49.43 ,   49.24 ,   49.40 ,       8048 ,     10
26/08/13 ,   49.24 ,   49.24 ,   49.24 ,   49.02 ,   49.24 ,       3447 ,     24
27/08/13 ,   48.97 ,   49.11 ,   49.21 ,   48.93 ,   49.21 ,      36786 ,     28
28/08/13 ,   48.20 ,   48.46 ,   49.24 ,   48.00 ,   49.24 ,      21629 ,     56
29/08/13 ,   48.59 ,   48.56 ,   48.59 ,   48.20 ,   48.23 ,      19971 ,     30
30/08/13 ,   48.59 ,   48.47 ,   48.83 ,   48.20 ,   48.83 ,      20727 ,     29
02/09/13 ,   48.91 ,   49.19 ,   50.14 ,   48.91 ,   50.14 ,       6751 ,     33
03/09/13 ,   48.25 ,   48.58 ,   48.95 ,   48.02 ,   48.95 ,      16000 ,     57
04/09/13 ,   48.34 ,   48.23 ,   48.58 ,   47.68 ,   48.02 ,      14463 ,     42
05/09/13 ,   48.34 ,   48.26 ,   48.48 ,   48.09 ,   48.34 ,       5981 ,     30
06/09/13 ,   48.16 ,   48.20 ,   48.34 ,   48.02 ,   48.34 ,       5518 ,     28
09/09/13 ,   48.02 ,   48.10 ,   48.16 ,   48.02 ,   48.16 ,       9959 ,     37
10/09/13 ,   47.36 ,   47.52 ,   48.02 ,   47.33 ,   48.02 ,      40747 ,     77
11/09/13 ,   47.17 ,   47.05 ,   47.63 ,   46.76 ,   47.36 ,      20258 ,     71
12/09/13 ,   46.57 ,   46.77 ,   47.36 ,   46.07 ,   47.17 ,      16632 ,     64
13/09/13 ,   46.16 ,   46.45 ,   46.76 ,   46.13 ,   46.76 ,      20447 ,     70
16/09/13 ,   46.07 ,   46.24 ,   46.57 ,   46.07 ,   46.16 ,      45580 ,     95
17/09/13 ,   46.32 ,   46.28 ,   46.46 ,   46.07 ,   46.33 ,      13139 ,     52
18/09/13 ,   47.02 ,   46.59 ,   47.26 ,   46.07 ,   46.33 ,      35585 ,     59
19/09/13 ,   47.02 ,   46.82 ,   47.02 ,   46.78 ,   47.02 ,      35170 ,     36
20/09/13 ,   48.34 ,   47.81 ,   48.34 ,   47.02 ,   47.02 ,      22288 ,     46
23/09/13 ,   48.43 ,   48.40 ,   48.57 ,   47.85 ,   48.34 ,      10111 ,     27
24/09/13 ,   48.12 ,   48.13 ,   48.43 ,   47.96 ,   48.43 ,      20444 ,     35
25/09/13 ,   48.62 ,   48.49 ,   48.64 ,   48.16 ,   48.34 ,      25221 ,     30
26/09/13 ,   48.64 ,   48.63 ,   48.64 ,   48.58 ,   48.62 ,      23746 ,     30
27/09/13 ,   48.58 ,   48.61 ,   48.64 ,   48.57 ,   48.64 ,       6875 ,     26
30/09/13 ,   50.25 ,   48.83 ,   50.25 ,   48.52 ,   48.58 ,      14859 ,     45
01/10/13 ,   49.69 ,   49.62 ,   49.98 ,   49.18 ,   49.98 ,       9665 ,     41
02/10/13 ,   49.62 ,   49.76 ,   49.98 ,   49.50 ,   49.80 ,       8654 ,     28
03/10/13 ,   49.50 ,   49.55 ,   49.69 ,   49.32 ,   49.69 ,       4957 ,     17
04/10/13 ,   49.70 ,   49.51 ,   49.70 ,   49.35 ,   49.50 ,      22679 ,     33
07/10/13 ,   49.98 ,   49.84 ,   49.98 ,   49.69 ,   49.69 ,       1774 ,     13
08/10/13 ,   50.27 ,   50.17 ,   50.32 ,   50.08 ,   50.17 ,      10096 ,     26
09/10/13 ,   50.32 ,   50.36 ,   50.60 ,   50.32 ,   50.60 ,      10495 ,     23
10/10/13 ,   49.69 ,   49.98 ,   50.32 ,   49.69 ,   49.98 ,      23048 ,     45
11/10/13 ,   49.51 ,   49.85 ,   50.30 ,   49.50 ,   50.17 ,       9730 ,     32
14/10/13 ,   50.12 ,   49.90 ,   50.12 ,   49.77 ,   50.11 ,       9487 ,     24
15/10/13 ,   49.98 ,   50.08 ,   50.60 ,   49.90 ,   50.12 ,      12968 ,     33
16/10/13 ,   49.98 ,   49.89 ,   49.98 ,   49.54 ,   49.98 ,       8812 ,     35
17/10/13 ,   49.88 ,   49.86 ,   49.98 ,   49.50 ,   49.98 ,       9973 ,     27
18/10/13 ,   50.32 ,   49.92 ,   50.32 ,   49.69 ,   50.32 ,       8418 ,     18
21/10/13 ,   50.17 ,   50.14 ,   50.32 ,   49.98 ,   50.32 ,       3454 ,     21
22/10/13 ,   50.60 ,   50.25 ,   50.60 ,   50.04 ,   50.17 ,      12237 ,     29
23/10/13 ,   50.60 ,   50.58 ,   50.64 ,   50.32 ,   50.60 ,      10471 ,     22
24/10/13 ,   50.49 ,   50.59 ,   50.60 ,   50.49 ,   50.60 ,       4685 ,     16
25/10/13 ,   51.17 ,   50.60 ,   51.17 ,   50.42 ,   50.54 ,       6461 ,     21
28/10/13 ,   51.00 ,   50.77 ,   51.17 ,   50.60 ,   51.08 ,       9580 ,     27
29/10/13 ,   51.00 ,   50.64 ,   51.00 ,   50.56 ,   51.00 ,      25543 ,     33
30/10/13 ,   50.90 ,   50.98 ,   51.00 ,   50.90 ,   51.00 ,       1865 ,     11
31/10/13 ,   51.49 ,   51.06 ,   51.49 ,   50.68 ,   51.00 ,      17037 ,     34
01/11/13 ,   51.38 ,   51.47 ,   51.67 ,   51.38 ,   51.49 ,       2489 ,     21
04/11/13 ,   51.59 ,   51.63 ,   51.67 ,   51.49 ,   51.67 ,       2248 ,     14
05/11/13 ,   50.14 ,   50.89 ,   51.67 ,   50.05 ,   51.59 ,      15790 ,     62
06/11/13 ,   50.22 ,   50.34 ,   50.96 ,   50.14 ,   50.37 ,       2125 ,     17
07/11/13 ,   50.15 ,   50.61 ,   51.02 ,   50.05 ,   50.66 ,       8665 ,     33
08/11/13 ,   49.88 ,   50.05 ,   50.99 ,   49.88 ,   50.99 ,      15062 ,     45
11/11/13 ,   49.21 ,   49.31 ,   50.21 ,   49.07 ,   50.21 ,      21207 ,    104
12/11/13 ,   49.21 ,   49.32 ,   49.74 ,   49.18 ,   49.54 ,      13520 ,     77
13/11/13 ,   48.95 ,   49.17 ,   49.36 ,   48.95 ,   49.36 ,      13241 ,     59
14/11/13 ,   49.70 ,   49.29 ,   49.70 ,   48.95 ,   49.25 ,      18773 ,     35
18/11/13 ,   49.46 ,   49.31 ,   49.70 ,   49.25 ,   49.70 ,      17228 ,     27
19/11/13 ,   49.70 ,   49.68 ,   49.70 ,   49.62 ,   49.62 ,       6435 ,     27
21/11/13 ,   49.36 ,   49.37 ,   49.70 ,   49.30 ,   49.36 ,      27014 ,     62
22/11/13 ,   49.36 ,   49.35 ,   49.66 ,   49.07 ,   49.36 ,      16711 ,     30
25/11/13 ,   49.30 ,   49.29 ,   49.36 ,   49.07 ,   49.36 ,      23390 ,     53
26/11/13 ,   49.36 ,   49.27 ,   49.36 ,   48.97 ,   49.36 ,      10876 ,     29
27/11/13 ,   49.26 ,   49.08 ,   49.36 ,   48.95 ,   49.36 ,      11538 ,     32
28/11/13 ,   49.36 ,   49.32 ,   49.36 ,   49.09 ,   49.26 ,      16927 ,     29
29/11/13 ,   49.36 ,   49.26 ,   49.36 ,   49.07 ,   49.32 ,      38163 ,     61
02/12/13 ,   49.49 ,   49.14 ,   49.61 ,   48.10 ,   49.43 ,      12746 ,     51
03/12/13 ,   49.38 ,   49.21 ,   49.75 ,   49.11 ,   49.75 ,       8801 ,     42
04/12/13 ,   49.23 ,   49.11 ,   49.26 ,   48.60 ,   49.26 ,      10488 ,     35
05/12/13 ,   48.93 ,   48.80 ,   49.32 ,   48.33 ,   49.11 ,      20999 ,     72
06/12/13 ,   48.10 ,   48.13 ,   48.93 ,   47.56 ,   48.93 ,      26167 ,     83
09/12/13 ,   47.43 ,   47.55 ,   48.79 ,   47.15 ,   48.10 ,      12513 ,     62
10/12/13 ,   46.77 ,   47.37 ,   47.83 ,   46.47 ,   47.43 ,      51345 ,    123
11/12/13 ,   46.85 ,   46.93 ,   47.10 ,   46.67 ,   46.96 ,      25917 ,     54
12/12/13 ,   46.42 ,   46.73 ,   47.10 ,   46.32 ,   46.96 ,      18305 ,     63
13/12/13 ,   46.42 ,   46.34 ,   46.85 ,   46.13 ,   46.85 ,       8116 ,     43
16/12/13 ,   46.32 ,   46.40 ,   46.42 ,   46.17 ,   46.42 ,      25728 ,     55
17/12/13 ,   45.80 ,   45.77 ,   46.32 ,   44.81 ,   46.32 ,      30405 ,    122
18/12/13 ,   45.48 ,   45.74 ,   46.12 ,   45.41 ,   45.80 ,      73414 ,    101
19/12/13 ,   45.74 ,   45.68 ,   46.00 ,   45.37 ,   45.80 ,      12323 ,     41
20/12/13 ,   46.42 ,   45.76 ,   46.42 ,   45.45 ,   45.74 ,      26271 ,     64
23/12/13 ,   47.10 ,   46.19 ,   47.10 ,   45.48 ,   46.42 ,      34379 ,     74
26/12/13 ,   46.24 ,   46.23 ,   46.61 ,   45.93 ,   45.93 ,      16954 ,     29
27/12/13 ,   46.63 ,   46.34 ,   46.63 ,   46.12 ,   46.40 ,      11615 ,     32
30/12/13 ,   47.10 ,   47.09 ,   47.10 ,   46.96 ,   47.10 ,       6147 ,     19
02/01/14 ,   48.46 ,   47.74 ,   48.46 ,   47.15 ,   47.73 ,       4754 ,     43
03/01/14 ,   48.51 ,   48.35 ,   48.51 ,   47.39 ,   48.46 ,      13928 ,     78
06/01/14 ,   47.60 ,   47.39 ,   48.51 ,   47.02 ,   48.51 ,      15787 ,     73
07/01/14 ,   47.44 ,   47.20 ,   47.60 ,   46.94 ,   47.48 ,       7683 ,     30
08/01/14 ,   47.55 ,   47.37 ,   47.58 ,   47.15 ,   47.51 ,      12826 ,     44
09/01/14 ,   47.63 ,   47.50 ,   47.63 ,   47.34 ,   47.34 ,      12351 ,     42
10/01/14 ,   47.34 ,   47.35 ,   47.63 ,   47.34 ,   47.63 ,       8548 ,     21
13/01/14 ,   47.23 ,   47.28 ,   47.48 ,   47.18 ,   47.34 ,       5051 ,     23
14/01/14 ,   47.34 ,   47.28 ,   47.48 ,   46.90 ,   47.23 ,      21347 ,     48
15/01/14 ,   47.29 ,   47.16 ,   47.34 ,   47.00 ,   47.34 ,      16207 ,     30
16/01/14 ,   46.14 ,   46.92 ,   47.33 ,   46.14 ,   47.15 ,      13004 ,     62
17/01/14 ,   46.14 ,   46.19 ,   47.15 ,   46.14 ,   46.30 ,      58049 ,     71
20/01/14 ,   46.14 ,   45.98 ,   46.32 ,   44.34 ,   46.32 ,      23146 ,     74
21/01/14 ,   45.52 ,   45.50 ,   46.13 ,   45.18 ,   46.13 ,      15090 ,     51
22/01/14 ,   45.01 ,   45.37 ,   45.52 ,   45.01 ,   45.52 ,      27334 ,     61
23/01/14 ,   45.13 ,   45.17 ,   45.52 ,   44.81 ,   45.52 ,      18270 ,     62
24/01/14 ,   45.13 ,   45.08 ,   45.13 ,   44.65 ,   44.99 ,       9814 ,     32
27/01/14 ,   44.49 ,   44.75 ,   45.13 ,   44.34 ,   44.81 ,       8816 ,     28
28/01/14 ,   43.65 ,   43.61 ,   44.65 ,   43.51 ,   44.49 ,     137408 ,     90
29/01/14 ,   43.42 ,   43.52 ,   43.57 ,   43.40 ,   43.48 ,      25974 ,     58
30/01/14 ,   43.34 ,   43.44 ,   43.65 ,   43.34 ,   43.49 ,      11843 ,     40
31/01/14 ,   43.40 ,   43.21 ,   43.48 ,   42.85 ,   43.48 ,      16770 ,     69
03/02/14 ,   43.21 ,   43.53 ,   43.97 ,   43.21 ,   43.78 ,      52784 ,     78
04/02/14 ,   43.29 ,   43.24 ,   43.56 ,   42.86 ,   43.05 ,       5539 ,     32
05/02/14 ,   42.90 ,   43.06 ,   43.56 ,   42.90 ,   43.52 ,      75403 ,    108
06/02/14 ,   41.99 ,   42.23 ,   43.11 ,   40.82 ,   43.05 ,      45848 ,     96
07/02/14 ,   41.67 ,   41.23 ,   41.99 ,   40.87 ,   41.99 ,      50078 ,    114
10/02/14 ,   41.56 ,   41.61 ,   41.71 ,   41.35 ,   41.67 ,      14956 ,     54
11/02/14 ,   41.91 ,   41.72 ,   43.21 ,   41.56 ,   41.67 ,      32121 ,     81
12/02/14 ,   41.85 ,   41.89 ,   43.05 ,   41.56 ,   41.74 ,      19384 ,    118
13/02/14 ,   43.05 ,   41.85 ,   43.05 ,   41.43 ,   42.16 ,      74928 ,    141
14/02/14 ,   42.70 ,   42.72 ,   43.21 ,   41.82 ,   41.82 ,       5805 ,     55
17/02/14 ,   42.64 ,   42.89 ,   43.56 ,   42.53 ,   42.70 ,      22814 ,    118
18/02/14 ,   42.90 ,   42.77 ,   43.29 ,   42.35 ,   42.64 ,      25095 ,     93
19/02/14 ,   42.95 ,   42.58 ,   43.42 ,   42.28 ,   43.25 ,      49526 ,    116
20/02/14 ,   42.98 ,   43.12 ,   44.05 ,   42.76 ,   43.29 ,      12320 ,     66
21/02/14 ,   44.08 ,   43.68 ,   44.08 ,   43.21 ,   43.21 ,      12536 ,     76
24/02/14 ,   43.96 ,   44.08 ,   44.56 ,   43.83 ,   44.22 ,      21359 ,    100
25/02/14 ,   44.61 ,   44.81 ,   46.22 ,   44.03 ,   44.42 ,      21810 ,    121
26/02/14 ,   46.08 ,   45.80 ,   46.37 ,   45.23 ,   45.23 ,      15340 ,     96
27/02/14 ,   46.33 ,   46.23 ,   46.33 ,   46.13 ,   46.19 ,      14975 ,     35
28/02/14 ,   47.12 ,   46.63 ,   47.12 ,   45.99 ,   46.28 ,      15401 ,     49
05/03/14 ,   47.37 ,   47.60 ,   49.08 ,   47.13 ,   47.52 ,      18205 ,     66
06/03/14 ,   48.66 ,   48.54 ,   49.32 ,   46.77 ,   48.15 ,      30579 ,     75
07/03/14 ,   48.04 ,   48.02 ,   48.34 ,   47.60 ,   47.64 ,      25195 ,     51
10/03/14 ,   47.60 ,   47.74 ,   48.34 ,   46.99 ,   46.99 ,      14371 ,     37
11/03/14 ,   48.15 ,   48.33 ,   49.00 ,   48.11 ,   48.15 ,      35810 ,     50
12/03/14 ,   48.50 ,   48.23 ,   48.59 ,   48.04 ,   48.59 ,      34503 ,     40
13/03/14 ,   48.04 ,   48.10 ,   48.83 ,   48.04 ,   48.66 ,      44105 ,     53
14/03/14 ,   47.82 ,   48.03 ,   48.06 ,   47.39 ,   48.04 ,      32396 ,     41
17/03/14 ,   48.25 ,   47.96 ,   48.28 ,   47.69 ,   48.28 ,       4402 ,     23
18/03/14 ,   48.02 ,   48.00 ,   48.28 ,   47.68 ,   48.28 ,       9979 ,     49
19/03/14 ,   47.60 ,   47.63 ,   48.02 ,   47.37 ,   48.02 ,      37941 ,     51
20/03/14 ,   47.60 ,   47.54 ,   47.60 ,   47.46 ,   47.46 ,      23661 ,     27
21/03/14 ,   47.60 ,   47.35 ,   48.28 ,   46.99 ,   47.60 ,      36459 ,     39
24/03/14 ,   47.60 ,   47.58 ,   48.25 ,   47.39 ,   48.25 ,      12347 ,     30
25/03/14 ,   47.60 ,   47.60 ,   48.02 ,   47.47 ,   47.60 ,       7469 ,     20
26/03/14 ,   47.60 ,   47.60 ,   47.60 ,   47.49 ,   47.60 ,      31408 ,     54
27/03/14 ,   48.15 ,   47.84 ,   48.25 ,   47.60 ,   47.60 ,      20418 ,     32
28/03/14 ,   47.60 ,   47.62 ,   48.15 ,   47.43 ,   48.15 ,      15497 ,     52
31/03/14 ,   48.15 ,   47.60 ,   48.15 ,   47.49 ,   47.60 ,      22054 ,     44
01/04/14 ,   48.10 ,   48.10 ,   48.57 ,   47.60 ,   48.57 ,      20533 ,     29
02/04/14 ,   48.90 ,   48.45 ,   48.90 ,   48.05 ,   48.39 ,      25904 ,     51
03/04/14 ,   48.20 ,   48.42 ,   48.88 ,   48.20 ,   48.39 ,       5448 ,     25
04/04/14 ,   48.20 ,   48.27 ,   49.08 ,   48.05 ,   48.20 ,       5711 ,     32
07/04/14 ,   48.20 ,   48.10 ,   48.20 ,   48.05 ,   48.20 ,       8365 ,     26
08/04/14 ,   48.20 ,   48.17 ,   48.57 ,   48.05 ,   48.05 ,      10434 ,     26
09/04/14 ,   48.05 ,   48.13 ,   48.20 ,   48.05 ,   48.20 ,      15066 ,     28
10/04/14 ,   48.20 ,   48.29 ,   48.73 ,   48.20 ,   48.20 ,      15299 ,     21
11/04/14 ,   48.05 ,   48.10 ,   48.20 ,   47.81 ,   48.20 ,      20079 ,     35
14/04/14 ,   47.42 ,   47.72 ,   48.05 ,   47.37 ,   47.81 ,      22769 ,     51
15/04/14 ,   47.91 ,   47.96 ,   48.03 ,   47.57 ,   48.03 ,       5821 ,     18
16/04/14 ,   47.39 ,   47.50 ,   47.91 ,   46.91 ,   47.91 ,      14897 ,     62
17/04/14 ,   47.91 ,   47.60 ,   47.91 ,   47.04 ,   47.37 ,      33163 ,     54
22/04/14 ,   47.68 ,   47.70 ,   47.91 ,   47.39 ,   47.91 ,       5043 ,     19
23/04/14 ,   47.29 ,   47.35 ,   47.85 ,   46.31 ,   47.50 ,      58174 ,    109
24/04/14 ,   47.39 ,   47.68 ,   47.91 ,   47.39 ,   47.90 ,       9564 ,     31
25/04/14 ,   47.81 ,   47.39 ,   47.91 ,   47.37 ,   47.91 ,       6906 ,     26
28/04/14 ,   47.67 ,   47.63 ,   47.85 ,   47.09 ,   47.68 ,       4491 ,     22
29/04/14 ,   47.37 ,   47.00 ,   47.42 ,   46.35 ,   47.42 ,      33804 ,     78
30/04/14 ,   47.01 ,   46.85 ,   47.37 ,   46.37 ,   47.37 ,      21394 ,     78
02/05/14 ,   47.24 ,   47.33 ,   47.57 ,   47.07 ,   47.43 ,      14646 ,     49
05/05/14 ,   47.40 ,   47.35 ,   47.40 ,   47.08 ,   47.37 ,      12825 ,     49
06/05/14 ,   47.44 ,   47.43 ,   48.09 ,   47.20 ,   47.43 ,      21160 ,     51
07/05/14 ,   47.74 ,   47.48 ,   47.74 ,   47.40 ,   47.44 ,      31743 ,     58
08/05/14 ,   47.40 ,   47.46 ,   47.66 ,   47.40 ,   47.57 ,       7139 ,     41
09/05/14 ,   47.42 ,   47.44 ,   47.49 ,   47.40 ,   47.42 ,      10176 ,     27
12/05/14 ,   47.47 ,   47.43 ,   47.49 ,   47.34 ,   47.42 ,      20634 ,     49
13/05/14 ,   47.40 ,   47.43 ,   47.47 ,   47.37 ,   47.47 ,      13292 ,     28
14/05/14 ,   47.40 ,   47.43 ,   47.47 ,   47.37 ,   47.37 ,      34883 ,     50
15/05/14 ,   47.40 ,   47.39 ,   47.40 ,   47.31 ,   47.40 ,       7889 ,     26
16/05/14 ,   47.32 ,   47.37 ,   47.40 ,   47.31 ,   47.40 ,       7021 ,     31
19/05/14 ,   47.24 ,   47.38 ,   47.40 ,   47.24 ,   47.40 ,      23608 ,     47
20/05/14 ,   46.90 ,   47.09 ,   47.24 ,   46.85 ,   47.24 ,      15549 ,     58
21/05/14 ,   47.24 ,   47.23 ,   47.24 ,   47.07 ,   47.21 ,      13436 ,     26
22/05/14 ,   47.40 ,   47.26 ,   47.40 ,   47.09 ,   47.24 ,       6240 ,     20
23/05/14 ,   47.24 ,   47.10 ,   47.40 ,   46.94 ,   47.40 ,      16154 ,     47
26/05/14 ,   47.40 ,   47.39 ,   47.40 ,   47.09 ,   47.24 ,      50543 ,     48
27/05/14 ,   46.90 ,   47.16 ,   47.40 ,   46.90 ,   47.40 ,      30556 ,     73
28/05/14 ,   47.40 ,   47.37 ,   47.40 ,   47.24 ,   47.24 ,      18576 ,     35
29/05/14 ,   47.40 ,   47.39 ,   47.66 ,   47.26 ,   47.40 ,      21014 ,     54
30/05/14 ,   47.74 ,   47.34 ,   47.74 ,   47.07 ,   47.40 ,      26633 ,     59
02/06/14 ,   47.82 ,   47.82 ,   48.16 ,   47.68 ,   48.16 ,      14094 ,     34
03/06/14 ,   47.51 ,   47.85 ,   48.35 ,   47.51 ,   48.16 ,      43430 ,     79
04/06/14 ,   47.12 ,   47.40 ,   47.60 ,   47.12 ,   47.60 ,      31499 ,     64
05/06/14 ,   47.37 ,   47.33 ,   47.44 ,   47.11 ,   47.29 ,      19250 ,     46
06/06/14 ,   47.11 ,   47.15 ,   47.37 ,   46.39 ,   47.37 ,      23496 ,     67
09/06/14 ,   47.09 ,   47.02 ,   47.11 ,   46.82 ,   47.11 ,       7708 ,     39
10/06/14 ,   46.39 ,   46.85 ,   47.09 ,   46.39 ,   47.09 ,      21458 ,     67
11/06/14 ,   47.09 ,   46.90 ,   47.09 ,   46.75 ,   46.82 ,      21631 ,     46
13/06/14 ,   46.79 ,   46.86 ,   47.11 ,   46.79 ,   46.95 ,      16847 ,     51
16/06/14 ,   46.95 ,   46.90 ,   46.95 ,   46.61 ,   46.82 ,      20458 ,     47
17/06/14 ,   46.78 ,   46.85 ,   47.09 ,   46.78 ,   46.82 ,       8754 ,     18
18/06/14 ,   47.09 ,   46.94 ,   47.09 ,   46.82 ,   47.01 ,      10369 ,     39
20/06/14 ,   47.09 ,   46.99 ,   47.09 ,   46.85 ,   46.90 ,      20506 ,     54
23/06/14 ,   47.09 ,   46.99 ,   47.09 ,   46.85 ,   47.04 ,      13000 ,     35
24/06/14 ,   46.99 ,   47.09 ,   47.11 ,   46.99 ,   47.09 ,      20146 ,     64
25/06/14 ,   46.95 ,   46.99 ,   47.01 ,   46.85 ,   47.01 ,      13661 ,     50
26/06/14 ,   47.01 ,   46.93 ,   47.01 ,   46.85 ,   46.98 ,      23348 ,     74
27/06/14 ,   47.60 ,   47.16 ,   47.60 ,   46.95 ,   47.01 ,      49046 ,     80
30/06/14 ,   48.51 ,   47.43 ,   48.51 ,   46.99 ,   47.51 ,      59458 ,    103
01/07/14 ,   48.06 ,   47.65 ,   50.08 ,   47.50 ,   48.93 ,      13985 ,     33
02/07/14 ,   47.96 ,   48.10 ,   48.88 ,   47.96 ,   48.18 ,      39878 ,     73
03/07/14 ,   48.19 ,   48.06 ,   48.90 ,   47.55 ,   48.22 ,      15137 ,     36
04/07/14 ,   48.04 ,   47.92 ,   48.06 ,   47.57 ,   47.92 ,       7179 ,     21
07/07/14 ,   48.19 ,   48.10 ,   48.90 ,   47.58 ,   48.04 ,      22889 ,     60
08/07/14 ,   48.19 ,   48.18 ,   48.20 ,   47.92 ,   48.20 ,      23666 ,     30
10/07/14 ,   48.00 ,   48.17 ,   48.88 ,   48.00 ,   48.10 ,      25856 ,     53
11/07/14 ,   48.06 ,   48.03 ,   48.19 ,   47.96 ,   47.97 ,       9596 ,     34
14/07/14 ,   48.19 ,   48.17 ,   48.19 ,   48.06 ,   48.19 ,       5169 ,     21
15/07/14 ,   48.19 ,   48.17 ,   48.22 ,   48.10 ,   48.22 ,       7243 ,     27
16/07/14 ,   48.64 ,   48.45 ,   48.90 ,   48.19 ,   48.19 ,       8832 ,     24
17/07/14 ,   48.58 ,   48.72 ,   48.93 ,   48.42 ,   48.58 ,      14543 ,     36
18/07/14 ,   48.35 ,   48.75 ,   49.11 ,   48.35 ,   48.93 ,      29451 ,     75
21/07/14 ,   48.93 ,   48.79 ,   48.93 ,   48.58 ,   48.58 ,       5308 ,     27
22/07/14 ,   48.90 ,   48.93 ,   48.93 ,   48.90 ,   48.93 ,      11106 ,     32
23/07/14 ,   49.11 ,   48.95 ,   49.66 ,   48.58 ,   48.93 ,      27708 ,     49
24/07/14 ,   49.66 ,   49.06 ,   49.66 ,   48.69 ,   48.93 ,      11756 ,     24
25/07/14 ,   49.01 ,   49.30 ,   49.66 ,   49.00 ,   49.66 ,       8125 ,     36
28/07/14 ,   49.11 ,   49.26 ,   50.32 ,   48.81 ,   49.01 ,      30402 ,     61
29/07/14 ,   49.81 ,   49.45 ,   49.81 ,   49.21 ,   49.66 ,      10168 ,     17
30/07/14 ,   49.28 ,   49.68 ,   49.98 ,   49.25 ,   49.81 ,      14905 ,     47
31/07/14 ,   49.66 ,   49.36 ,   49.81 ,   49.11 ,   49.62 ,       6876 ,     25
01/08/14 ,   49.51 ,   49.51 ,   49.77 ,   49.32 ,   49.72 ,       2732 ,     13
04/08/14 ,   48.20 ,   48.20 ,   49.72 ,   47.97 ,   49.72 ,      64655 ,    136
05/08/14 ,   47.72 ,   47.82 ,   48.27 ,   47.57 ,   48.27 ,      17097 ,     63
06/08/14 ,   48.00 ,   47.86 ,   48.04 ,   47.69 ,   47.72 ,      15433 ,     55
07/08/14 ,   47.72 ,   47.59 ,   48.26 ,   47.44 ,   48.26 ,      15307 ,     40
08/08/14 ,   47.39 ,   47.43 ,   47.72 ,   47.33 ,   47.55 ,      30681 ,     64
11/08/14 ,   47.42 ,   47.29 ,   47.55 ,   47.09 ,   47.42 ,      33950 ,    103
12/08/14 ,   47.17 ,   47.26 ,   47.39 ,   47.09 ,   47.20 ,      16843 ,     56
13/08/14 ,   47.33 ,   47.23 ,   47.33 ,   46.94 ,   47.17 ,      15973 ,     61
14/08/14 ,   47.20 ,   47.20 ,   47.28 ,   47.03 ,   47.20 ,      20034 ,     75
15/08/14 ,   47.21 ,   47.30 ,   47.93 ,   47.08 ,   47.20 ,      18929 ,     67
18/08/14 ,   47.09 ,   47.21 ,   47.55 ,   46.95 ,   47.25 ,      22738 ,     78
19/08/14 ,   47.55 ,   47.20 ,   47.72 ,   46.88 ,   47.20 ,      11212 ,     50
20/08/14 ,   46.45 ,   46.33 ,   47.48 ,   45.62 ,   47.17 ,      43168 ,    144
21/08/14 ,   47.20 ,   47.02 ,   47.20 ,   46.49 ,   46.49 ,      14030 ,     53
22/08/14 ,   47.20 ,   47.09 ,   47.20 ,   46.73 ,   47.20 ,      24178 ,     74
25/08/14 ,   47.07 ,   47.14 ,   47.20 ,   47.03 ,   47.20 ,      29212 ,     80
26/08/14 ,   47.03 ,   47.24 ,   47.97 ,   46.85 ,   47.09 ,      20844 ,     49
27/08/14 ,   47.55 ,   47.27 ,   47.72 ,   47.03 ,   47.72 ,       6562 ,     24
28/08/14 ,   47.97 ,   47.80 ,   48.62 ,   47.03 ,   47.97 ,      18113 ,     34
29/08/14 ,   48.27 ,   48.28 ,   49.17 ,   47.07 ,   48.27 ,      19498 ,     62
01/09/14 ,   48.34 ,   48.16 ,   48.34 ,   47.65 ,   48.26 ,      10837 ,     43
02/09/14 ,   48.02 ,   48.26 ,   48.34 ,   48.02 ,   48.14 ,      13187 ,     38
03/09/14 ,   48.34 ,   48.28 ,   48.34 ,   48.02 ,   48.14 ,       7095 ,     26
04/09/14 ,   48.10 ,   48.10 ,   48.34 ,   48.02 ,   48.34 ,      12620 ,     46
05/09/14 ,   48.10 ,   48.07 ,   48.10 ,   47.58 ,   48.10 ,      23176 ,    135
08/09/14 ,   48.10 ,   48.02 ,   48.10 ,   47.80 ,   47.80 ,      11972 ,    111
09/09/14 ,   48.10 ,   48.10 ,   48.10 ,   47.70 ,   48.10 ,      15138 ,     47
10/09/14 ,   48.02 ,   48.10 ,   48.69 ,   47.80 ,   47.80 ,      11032 ,     39
11/09/14 ,   48.17 ,   48.23 ,   48.69 ,   48.02 ,   48.69 ,       5559 ,     24
12/09/14 ,   49.30 ,   48.96 ,   49.30 ,   48.21 ,   48.21 ,      11679 ,     38
15/09/14 ,   49.77 ,   49.42 ,   50.15 ,   48.21 ,   49.30 ,      27678 ,    107
16/09/14 ,   49.40 ,   49.44 ,   49.77 ,   48.90 ,   48.90 ,       3826 ,     18
17/09/14 ,   50.15 ,   49.64 ,   50.15 ,   49.06 ,   49.44 ,       9437 ,     21
18/09/14 ,   49.21 ,   49.25 ,   49.92 ,   48.69 ,   49.92 ,      12680 ,     40
19/09/14 ,   49.21 ,   49.11 ,   49.21 ,   48.93 ,   49.21 ,      15752 ,     23
22/09/14 ,   48.90 ,   48.98 ,   49.58 ,   48.69 ,   49.06 ,      18494 ,     47
23/09/14 ,   49.58 ,   49.29 ,   49.75 ,   48.78 ,   49.06 ,       4161 ,     21
24/09/14 ,   49.21 ,   49.26 ,   49.58 ,   49.21 ,   49.58 ,      10701 ,     19
25/09/14 ,   49.58 ,   49.42 ,   49.58 ,   49.06 ,   49.06 ,      21339 ,     44
26/09/14 ,   49.84 ,   49.51 ,   49.84 ,   49.21 ,   49.58 ,      49142 ,     76
29/09/14 ,   48.88 ,   49.05 ,   49.77 ,   48.69 ,   49.40 ,      64482 ,     36
30/09/14 ,   49.68 ,   49.15 ,   49.68 ,   48.78 ,   48.93 ,       7316 ,     15
01/10/14 ,   49.26 ,   49.23 ,   50.00 ,   49.11 ,   50.00 ,      34818 ,     45
02/10/14 ,   49.62 ,   49.26 ,   50.00 ,   49.11 ,   49.75 ,       4460 ,     21
03/10/14 ,   49.79 ,   49.66 ,   50.16 ,   48.93 ,   50.16 ,      10436 ,     38
06/10/14 ,   49.46 ,   49.46 ,   49.79 ,   49.11 ,   49.46 ,      20887 ,     34
07/10/14 ,   49.87 ,   49.81 ,   50.03 ,   49.46 ,   49.66 ,      29748 ,     30
08/10/14 ,   49.90 ,   49.54 ,   50.00 ,   49.46 ,   49.87 ,      20500 ,     39
09/10/14 ,   49.99 ,   49.77 ,   49.99 ,   49.46 ,   49.99 ,      11964 ,     37
10/10/14 ,   49.83 ,   49.80 ,   50.00 ,   49.49 ,   50.00 ,       8420 ,     25
13/10/14 ,   49.66 ,   49.68 ,   49.83 ,   49.49 ,   49.49 ,       2989 ,     20
14/10/14 ,   50.15 ,   49.54 ,   50.15 ,   49.11 ,   49.83 ,      33273 ,     63
15/10/14 ,   49.30 ,   49.42 ,   50.10 ,   49.30 ,   50.10 ,      11658 ,     32
16/10/14 ,   49.46 ,   49.83 ,   50.15 ,   49.46 ,   49.46 ,       7089 ,     44
17/10/14 ,   49.83 ,   49.79 ,   49.83 ,   49.46 ,   49.83 ,       3240 ,     22
20/10/14 ,   49.46 ,   49.46 ,   49.83 ,   49.43 ,   49.46 ,       8198 ,     28
21/10/14 ,   49.15 ,   49.21 ,   49.46 ,   49.11 ,   49.46 ,      30775 ,     68
22/10/14 ,   49.46 ,   49.32 ,   49.46 ,   49.11 ,   49.17 ,      14601 ,     31
23/10/14 ,   48.79 ,   49.25 ,   49.46 ,   48.79 ,   49.46 ,      20913 ,     59
24/10/14 ,   49.11 ,   49.09 ,   49.11 ,   48.83 ,   49.11 ,       6063 ,     22
27/10/14 ,   48.74 ,   48.92 ,   49.11 ,   48.74 ,   49.11 ,       2409 ,     26
28/10/14 ,   49.11 ,   49.08 ,   49.11 ,   48.83 ,   48.86 ,       7255 ,     25
29/10/14 ,   49.11 ,   49.08 ,   49.11 ,   48.92 ,   49.09 ,       5399 ,     18
30/10/14 ,   49.11 ,   49.05 ,   49.11 ,   48.66 ,   49.11 ,      17221 ,     27
31/10/14 ,   49.27 ,   49.15 ,   49.27 ,   49.08 ,   49.11 ,       6451 ,     22
03/11/14 ,   49.17 ,   49.11 ,   49.32 ,   48.95 ,   49.17 ,       7138 ,     36
04/11/14 ,   48.78 ,   48.62 ,   49.17 ,   48.33 ,   49.17 ,      24852 ,     72
05/11/14 ,   48.61 ,   48.68 ,   49.17 ,   48.43 ,   49.17 ,       7496 ,     26
06/11/14 ,   48.43 ,   48.39 ,   48.81 ,   48.09 ,   48.61 ,      18535 ,     46
07/11/14 ,   47.93 ,   47.99 ,   48.43 ,   47.66 ,   48.43 ,      12316 ,     42
10/11/14 ,   47.30 ,   47.37 ,   47.93 ,   46.85 ,   47.93 ,      50447 ,     87
11/11/14 ,   46.87 ,   46.96 ,   47.28 ,   46.85 ,   47.15 ,       7824 ,     55
12/11/14 ,   46.99 ,   46.96 ,   46.99 ,   46.85 ,   46.99 ,      11749 ,     35
13/11/14 ,   46.63 ,   46.80 ,   46.99 ,   46.63 ,   46.99 ,      35694 ,     73
14/11/14 ,   46.63 ,   46.75 ,   46.99 ,   46.63 ,   46.99 ,       2331 ,     30
17/11/14 ,   46.94 ,   46.79 ,   46.99 ,   46.63 ,   46.67 ,      16706 ,     54
18/11/14 ,   46.45 ,   46.42 ,   46.90 ,   46.22 ,   46.85 ,      48613 ,     90
19/11/14 ,   46.00 ,   46.24 ,   46.87 ,   46.00 ,   46.87 ,      22180 ,     66
21/11/14 ,   45.87 ,   45.95 ,   46.22 ,   45.87 ,   46.22 ,      29504 ,     71
24/11/14 ,   45.87 ,   45.97 ,   46.22 ,   45.80 ,   46.22 ,       7005 ,     33
25/11/14 ,   45.85 ,   45.91 ,   46.22 ,   45.74 ,   45.87 ,      13514 ,     47
26/11/14 ,   45.87 ,   45.80 ,   46.22 ,   45.63 ,   46.22 ,       9252 ,     62
27/11/14 ,   45.87 ,   45.76 ,   45.87 ,   45.53 ,   45.87 ,      24184 ,     76
28/11/14 ,   45.87 ,   45.80 ,   45.87 ,   45.53 ,   45.87 ,      23201 ,     71
01/12/14 ,   45.77 ,   45.91 ,   46.23 ,   44.57 ,   45.90 ,       6013 ,     42
02/12/14 ,   45.42 ,   45.64 ,   46.13 ,   44.79 ,   45.90 ,       8895 ,     50
03/12/14 ,   45.01 ,   45.01 ,   45.36 ,   44.86 ,   44.90 ,      10174 ,     48
04/12/14 ,   45.01 ,   44.92 ,   45.01 ,   44.81 ,   45.01 ,      16770 ,     74
05/12/14 ,   44.89 ,   44.76 ,   45.01 ,   44.16 ,   45.01 ,      24485 ,     91
08/12/14 ,   44.22 ,   44.47 ,   44.89 ,   44.22 ,   44.81 ,      43829 ,    145
09/12/14 ,   44.16 ,   44.41 ,   44.64 ,   44.16 ,   44.29 ,      22919 ,     88
10/12/14 ,   44.35 ,   44.13 ,   44.35 ,   43.95 ,   44.35 ,      47102 ,    103
11/12/14 ,   44.11 ,   44.20 ,   44.35 ,   43.95 ,   44.35 ,      21389 ,    100
12/12/14 ,   43.95 ,   44.00 ,   44.35 ,   43.78 ,   44.12 ,      22197 ,     89
15/12/14 ,   43.72 ,   43.96 ,   44.11 ,   43.57 ,   43.95 ,      15121 ,     91
16/12/14 ,   43.51 ,   43.30 ,   43.57 ,   42.64 ,   43.37 ,      48933 ,    195
17/12/14 ,   43.37 ,   43.44 ,   43.57 ,   43.20 ,   43.37 ,      22456 ,     91
18/12/14 ,   43.20 ,   43.27 ,   43.57 ,   43.16 ,   43.37 ,      53103 ,    157
19/12/14 ,   43.63 ,   43.52 ,   43.63 ,   43.22 ,   43.26 ,      26848 ,     70
22/12/14 ,   43.95 ,   43.68 ,   44.11 ,   43.20 ,   43.72 ,      39903 ,    136
23/12/14 ,   44.11 ,   44.30 ,   44.86 ,   43.72 ,   44.11 ,      50901 ,     93
26/12/14 ,   45.01 ,   44.72 ,   45.93 ,   44.11 ,   44.16 ,      39631 ,     82
29/12/14 ,   44.98 ,   44.35 ,   45.01 ,   43.95 ,   45.01 ,      24126 ,     82
30/12/14 ,   45.01 ,   45.93 ,   46.29 ,   44.65 ,   44.65 ,      12327 ,     46
02/01/15 ,   48.02 ,   46.00 ,   48.02 ,   45.06 ,   45.90 ,       2218 ,     16
05/01/15 ,   48.56 ,   48.00 ,   48.86 ,   46.18 ,   47.35 ,      14716 ,     97
06/01/15 ,   47.50 ,   48.02 ,   48.58 ,   47.35 ,   48.10 ,      10109 ,     53
07/01/15 ,   47.50 ,   47.60 ,   48.27 ,   47.50 ,   47.95 ,      11230 ,     48
08/01/15 ,   47.50 ,   47.59 ,   47.68 ,   47.50 ,   47.50 ,      11256 ,     51
09/01/15 ,   47.51 ,   47.61 ,   47.68 ,   47.50 ,   47.68 ,      18079 ,     51
12/01/15 ,   47.68 ,   47.66 ,   47.68 ,   47.55 ,   47.68 ,      28275 ,     75
13/01/15 ,   47.68 ,   47.68 ,   47.68 ,   47.57 ,   47.68 ,      16329 ,     59
14/01/15 ,   47.68 ,   47.68 ,   47.68 ,   47.55 ,   47.60 ,      11253 ,     40
15/01/15 ,   48.74 ,   48.28 ,   48.97 ,   47.56 ,   47.68 ,      17775 ,     74
16/01/15 ,   50.53 ,   49.80 ,   51.06 ,   48.86 ,   48.99 ,      11223 ,     63
19/01/15 ,   50.94 ,   50.34 ,   51.15 ,   49.42 ,   50.63 ,      21840 ,     93
20/01/15 ,   49.98 ,   50.68 ,   51.49 ,   49.98 ,   51.49 ,      21297 ,     62
21/01/15 ,   49.62 ,   50.09 ,   50.94 ,   48.92 ,   50.63 ,      10452 ,     49
22/01/15 ,   51.04 ,   50.52 ,   51.15 ,   49.64 ,   49.97 ,      30939 ,    230
23/01/15 ,   50.04 ,   50.25 ,   51.04 ,   49.97 ,   51.04 ,      11298 ,     49
26/01/15 ,   49.71 ,   49.80 ,   50.67 ,   49.62 ,   50.67 ,      15844 ,    145
27/01/15 ,   49.22 ,   49.44 ,   50.12 ,   49.22 ,   49.62 ,      15950 ,     59
28/01/15 ,   49.42 ,   49.31 ,   49.80 ,   49.22 ,   49.22 ,       8003 ,     39
29/01/15 ,   49.52 ,   49.44 ,   49.80 ,   49.30 ,   49.62 ,       3088 ,     37
30/01/15 ,   49.22 ,   49.29 ,   49.78 ,   49.22 ,   49.62 ,      17218 ,     50
02/02/15 ,   48.13 ,   48.63 ,   49.70 ,   48.13 ,   49.70 ,      22877 ,     71
03/02/15 ,   48.42 ,   48.35 ,   49.25 ,   48.13 ,   48.35 ,      12771 ,     58
04/02/15 ,   48.42 ,   48.27 ,   48.42 ,   48.02 ,   48.13 ,      15286 ,     57
05/02/15 ,   48.00 ,   48.10 ,   48.42 ,   48.00 ,   48.42 ,      19753 ,     76
06/02/15 ,   48.35 ,   48.32 ,   48.42 ,   48.13 ,   48.13 ,      22424 ,     37
09/02/15 ,   48.35 ,   48.13 ,   48.35 ,   48.00 ,   48.25 ,      29657 ,     81
10/02/15 ,   48.25 ,   48.02 ,   48.35 ,   47.80 ,   48.35 ,      24423 ,     68
11/02/15 ,   48.21 ,   48.16 ,   48.29 ,   47.80 ,   48.13 ,       1570 ,     15
12/02/15 ,   48.29 ,   48.25 ,   48.35 ,   48.13 ,   48.21 ,      18084 ,     34
13/02/15 ,   48.11 ,   48.15 ,   48.29 ,   48.04 ,   48.04 ,       4998 ,     33
18/02/15 ,   48.25 ,   48.23 ,   48.25 ,   48.11 ,   48.13 ,       3324 ,     22
19/02/15 ,   48.25 ,   48.25 ,   48.25 ,   48.13 ,   48.13 ,       9211 ,     22
20/02/15 ,   48.13 ,   48.20 ,   48.25 ,   47.85 ,   48.25 ,      18717 ,     82
23/02/15 ,   48.35 ,   48.16 ,   48.35 ,   48.00 ,   48.25 ,      22483 ,     78
24/02/15 ,   48.35 ,   48.33 ,   48.35 ,   48.13 ,   48.13 ,      14914 ,     40
25/02/15 ,   48.17 ,   48.17 ,   48.54 ,   48.06 ,   48.35 ,       9683 ,     44
26/02/15 ,   48.54 ,   48.51 ,   48.54 ,   48.13 ,   48.13 ,      14575 ,     34
27/02/15 ,   48.54 ,   48.50 ,   48.54 ,   48.25 ,   48.54 ,      17977 ,     56
02/03/15 ,   49.91 ,   49.35 ,   50.67 ,   48.86 ,   50.67 ,      13308 ,     66
03/03/15 ,   49.02 ,   49.30 ,   50.53 ,   48.62 ,   49.91 ,       7184 ,     61
04/03/15 ,   49.06 ,   49.10 ,   49.73 ,   48.95 ,   49.38 ,       9800 ,     52
05/03/15 ,   49.17 ,   49.24 ,   49.33 ,   48.95 ,   49.26 ,      11539 ,     50
06/03/15 ,   49.09 ,   49.15 ,   49.17 ,   49.09 ,   49.17 ,      12756 ,     34
09/03/15 ,   49.54 ,   49.29 ,   49.73 ,   48.95 ,   49.17 ,      43886 ,     86
10/03/15 ,   48.95 ,   49.05 ,   49.54 ,   48.95 ,   49.54 ,      17005 ,     46
11/03/15 ,   48.95 ,   49.09 ,   49.33 ,   48.95 ,   49.33 ,      20639 ,     48
12/03/15 ,   48.69 ,   49.01 ,   49.17 ,   48.69 ,   49.17 ,       7391 ,     33
13/03/15 ,   48.58 ,   48.73 ,   49.17 ,   48.58 ,   49.17 ,      25259 ,     63
16/03/15 ,   48.58 ,   48.35 ,   48.58 ,   48.23 ,   48.23 ,      15248 ,     54
17/03/15 ,   48.80 ,   48.54 ,   48.80 ,   48.23 ,   48.58 ,      49856 ,     87
18/03/15 ,   48.80 ,   48.77 ,   49.17 ,   48.59 ,   48.80 ,      29969 ,     63
19/03/15 ,   49.33 ,   49.17 ,   49.51 ,   48.58 ,   48.80 ,      10503 ,     54
20/03/15 ,   49.76 ,   49.14 ,   49.76 ,   48.46 ,   49.51 ,      53053 ,     90
23/03/15 ,   49.17 ,   49.29 ,   49.76 ,   49.17 ,   49.76 ,       9465 ,     51
24/03/15 ,   48.95 ,   49.26 ,   49.69 ,   48.80 ,   49.69 ,      32834 ,     65
25/03/15 ,   48.89 ,   48.95 ,   48.95 ,   48.89 ,   48.95 ,      27370 ,     66
26/03/15 ,   48.95 ,   48.95 ,   48.95 ,   48.91 ,   48.95 ,       8742 ,     40
27/03/15 ,   49.69 ,   49.08 ,   49.69 ,   48.80 ,   48.95 ,      11535 ,     41
30/03/15 ,   49.69 ,   49.35 ,   49.69 ,   48.95 ,   49.69 ,      16631 ,     55
31/03/15 ,   49.69 ,   49.65 ,   49.69 ,   49.33 ,   49.69 ,      13842 ,     33
01/04/15 ,   50.14 ,   49.89 ,   50.14 ,   49.26 ,   50.10 ,      16905 ,     50
02/04/15 ,   49.99 ,   49.80 ,   50.15 ,   49.62 ,   50.15 ,      20539 ,     49
06/04/15 ,   49.99 ,   49.76 ,   49.99 ,   49.62 ,   49.94 ,      13587 ,     48
07/04/15 ,   50.10 ,   49.94 ,   50.10 ,   49.83 ,   49.99 ,       4524 ,     34
08/04/15 ,   49.80 ,   49.84 ,   50.15 ,   49.71 ,   50.10 ,      52121 ,    105
09/04/15 ,   50.56 ,   50.55 ,   51.39 ,   49.67 ,   49.80 ,      14448 ,     62
10/04/15 ,   50.21 ,   50.43 ,   51.39 ,   49.99 ,   51.00 ,      18529 ,     67
13/04/15 ,   50.20 ,   50.08 ,   50.21 ,   49.80 ,   50.20 ,      20963 ,     69
14/04/15 ,   50.51 ,   50.20 ,   50.51 ,   49.90 ,   50.20 ,      12205 ,     56
15/04/15 ,   50.15 ,   50.19 ,   50.51 ,   49.99 ,   50.51 ,       6193 ,     44
16/04/15 ,   50.10 ,   50.08 ,   50.51 ,   50.05 ,   50.39 ,      20680 ,     60
17/04/15 ,   49.99 ,   50.07 ,   50.39 ,   49.94 ,   50.20 ,      20320 ,     52
20/04/15 ,   50.51 ,   50.30 ,   50.51 ,   49.99 ,   49.99 ,      31883 ,     53
22/04/15 ,   49.99 ,   50.08 ,   50.51 ,   49.84 ,   50.51 ,      10455 ,     38
23/04/15 ,   50.51 ,   50.48 ,   50.51 ,   49.99 ,   50.20 ,      12332 ,     41
24/04/15 ,   50.51 ,   50.51 ,   50.51 ,   50.29 ,   50.51 ,       5986 ,     26
27/04/15 ,   50.51 ,   50.49 ,   50.51 ,   50.30 ,   50.51 ,      14748 ,     46
28/04/15 ,   50.51 ,   50.48 ,   50.51 ,   50.30 ,   50.51 ,      18036 ,     44
29/04/15 ,   50.51 ,   50.41 ,   50.51 ,   50.29 ,   50.51 ,      28120 ,     54
30/04/15 ,   50.59 ,   50.53 ,   50.94 ,   50.39 ,   50.51 ,       7069 ,     30
04/05/15 ,   51.45 ,   51.47 ,   52.48 ,   51.09 ,   51.59 ,      12126 ,     51
05/05/15 ,   52.13 ,   52.09 ,   52.13 ,   51.32 ,   51.32 ,       1858 ,     23
06/05/15 ,   52.91 ,   52.44 ,   54.52 ,   51.64 ,   52.13 ,      11479 ,     62
07/05/15 ,   52.85 ,   52.49 ,   53.00 ,   52.44 ,   52.81 ,       9857 ,     35
08/05/15 ,   53.00 ,   53.16 ,   53.98 ,   53.00 ,   53.00 ,      21479 ,     50
11/05/15 ,   54.13 ,   53.82 ,   54.13 ,   53.00 ,   53.75 ,      14490 ,     52
12/05/15 ,   53.38 ,   53.73 ,   54.34 ,   53.20 ,   54.13 ,       8430 ,     30
13/05/15 ,   52.44 ,   53.22 ,   54.24 ,   52.44 ,   54.24 ,      32450 ,     71
14/05/15 ,   53.61 ,   53.15 ,   53.61 ,   52.75 ,   53.61 ,       6853 ,     32
15/05/15 ,   53.07 ,   53.37 ,   54.08 ,   53.00 ,   53.38 ,      14699 ,     65
18/05/15 ,   53.08 ,   52.71 ,   53.17 ,   52.06 ,   53.17 ,      28425 ,     89
19/05/15 ,   52.81 ,   52.91 ,   53.08 ,   52.65 ,   53.00 ,      17885 ,     63
20/05/15 ,   52.09 ,   52.46 ,   52.81 ,   52.09 ,   52.81 ,      14256 ,     63
21/05/15 ,   52.12 ,   52.20 ,   52.60 ,   52.06 ,   52.22 ,       8327 ,     44
22/05/15 ,   52.60 ,   52.45 ,   52.81 ,   52.13 ,   52.22 ,      17616 ,     64
25/05/15 ,   52.48 ,   52.47 ,   52.60 ,   52.22 ,   52.60 ,      18457 ,     47
26/05/15 ,   52.56 ,   52.50 ,   52.60 ,   52.26 ,   52.48 ,       7080 ,     32
27/05/15 ,   52.60 ,   52.56 ,   52.60 ,   52.33 ,   52.56 ,      10442 ,     43
28/05/15 ,   52.81 ,   52.48 ,   52.81 ,   52.07 ,   52.60 ,      19257 ,     76
29/05/15 ,   53.00 ,   52.86 ,   53.00 ,   52.22 ,   52.81 ,      19854 ,     58
01/06/15 ,   52.24 ,   52.79 ,   53.23 ,   52.24 ,   53.23 ,      24137 ,     75
02/06/15 ,   52.68 ,   52.51 ,   53.06 ,   52.13 ,   52.68 ,      13458 ,     57
03/06/15 ,   53.08 ,   53.18 ,   53.48 ,   52.71 ,   52.71 ,      38193 ,    217
05/06/15 ,   54.52 ,   54.18 ,   54.63 ,   53.13 ,   54.63 ,      24365 ,    253
08/06/15 ,   53.70 ,   54.10 ,   54.62 ,   53.23 ,   54.62 ,      19976 ,     57
09/06/15 ,   54.05 ,   54.55 ,   58.93 ,   53.48 ,   53.86 ,      27240 ,    372
10/06/15 ,   54.57 ,   55.08 ,   55.74 ,   53.86 ,   54.24 ,      63573 ,     92
11/06/15 ,   54.55 ,   54.36 ,   55.24 ,   53.98 ,   54.24 ,      21256 ,    227
12/06/15 ,   55.03 ,   55.04 ,   55.43 ,   54.24 ,   54.63 ,      27109 ,    106
15/06/15 ,   54.55 ,   55.07 ,   55.38 ,   54.55 ,   54.69 ,      24863 ,    242
16/06/15 ,   55.43 ,   55.14 ,   55.43 ,   55.00 ,   55.06 ,      41035 ,     84
17/06/15 ,   55.47 ,   55.49 ,   55.78 ,   55.17 ,   55.43 ,      24877 ,    227
18/06/15 ,   55.48 ,   55.45 ,   55.81 ,   54.43 ,   55.81 ,      52963 ,    264
19/06/15 ,   55.60 ,   55.41 ,   55.60 ,   55.17 ,   55.47 ,      30285 ,    265
22/06/15 ,   55.43 ,   55.36 ,   55.74 ,   55.06 ,   55.08 ,      16419 ,     63
23/06/15 ,   55.06 ,   55.24 ,   55.43 ,   55.06 ,   55.38 ,      19587 ,     78
24/06/15 ,   55.29 ,   55.23 ,   55.40 ,   55.07 ,   55.27 ,      24180 ,    188
25/06/15 ,   55.60 ,   55.37 ,   55.63 ,   55.06 ,   55.29 ,      40142 ,    423
26/06/15 ,   55.64 ,   55.56 ,   55.64 ,   55.08 ,   55.43 ,      15657 ,    186
29/06/15 ,   56.05 ,   55.84 ,   56.06 ,   55.60 ,   55.64 ,      16240 ,    180
30/06/15 ,   56.05 ,   55.41 ,   56.05 ,   55.06 ,   55.06 ,      24601 ,     68
01/07/15 ,   56.60 ,   56.50 ,   56.65 ,   56.09 ,   56.09 ,      13899 ,     56
02/07/15 ,   56.55 ,   56.52 ,   56.63 ,   55.73 ,   56.60 ,      15052 ,     87
03/07/15 ,   56.65 ,   56.65 ,   56.85 ,   56.50 ,   56.50 ,      29296 ,    131
06/07/15 ,   56.65 ,   56.69 ,   56.81 ,   56.65 ,   56.65 ,      18962 ,    181
07/07/15 ,   56.65 ,   56.92 ,   57.04 ,   56.65 ,   56.65 ,      16606 ,    190
08/07/15 ,   57.21 ,   57.11 ,   58.05 ,   56.65 ,   57.03 ,      27746 ,    180
10/07/15 ,   57.17 ,   57.15 ,   57.26 ,   56.85 ,   57.20 ,      16480 ,    104
13/07/15 ,   57.14 ,   57.13 ,   57.21 ,   56.76 ,   57.17 ,      10761 ,    183
14/07/15 ,   57.17 ,   57.10 ,   57.17 ,   56.92 ,   57.14 ,      22375 ,    120
15/07/15 ,   57.17 ,   57.11 ,   57.17 ,   56.85 ,   57.17 ,      53695 ,    244
16/07/15 ,   57.15 ,   57.05 ,   57.17 ,   56.65 ,   57.17 ,      27128 ,    232
17/07/15 ,   57.10 ,   56.98 ,   57.15 ,   56.65 ,   57.15 ,      17793 ,    201
20/07/15 ,   57.04 ,   57.03 ,   57.10 ,   56.65 ,   57.10 ,      10967 ,    175
21/07/15 ,   57.04 ,   56.83 ,   57.04 ,   56.40 ,   57.04 ,      24280 ,    219
22/07/15 ,   57.04 ,   56.94 ,   57.04 ,   56.65 ,   57.04 ,      31158 ,    225
23/07/15 ,   56.50 ,   56.59 ,   56.85 ,   56.17 ,   56.85 ,      16177 ,    189
24/07/15 ,   55.90 ,   55.96 ,   56.45 ,   55.45 ,   56.45 ,       9688 ,    185
27/07/15 ,   55.85 ,   55.93 ,   56.45 ,   55.27 ,   55.63 ,      13959 ,    178
28/07/15 ,   55.85 ,   55.81 ,   56.09 ,   54.06 ,   55.85 ,      20625 ,     73
29/07/15 ,   56.83 ,   56.50 ,   56.85 ,   55.90 ,   56.06 ,      24180 ,    174
30/07/15 ,   56.29 ,   56.29 ,   56.50 ,   55.69 ,   56.50 ,      11857 ,    164
31/07/15 ,   56.76 ,   56.27 ,   56.81 ,   56.05 ,   56.09 ,      27711 ,    190
03/08/15 ,   55.79 ,   56.50 ,   57.25 ,   55.72 ,   57.25 ,      22326 ,    200
04/08/15 ,   55.51 ,   56.23 ,   56.54 ,   55.31 ,   56.13 ,      29917 ,    254
05/08/15 ,   55.72 ,   55.68 ,   56.34 ,   54.76 ,   56.09 ,      15161 ,    171
06/08/15 ,   55.40 ,   55.33 ,   55.72 ,   54.75 ,   55.64 ,      16794 ,    190
07/08/15 ,   55.37 ,   55.16 ,   55.51 ,   54.54 ,   55.51 ,      14676 ,    228
10/08/15 ,   55.40 ,   55.33 ,   55.40 ,   54.75 ,   55.37 ,      13252 ,    179
11/08/15 ,   54.92 ,   55.11 ,   55.51 ,   54.74 ,   55.51 ,      12799 ,    185
12/08/15 ,   54.15 ,   54.40 ,   55.31 ,   54.15 ,   54.98 ,      25082 ,     70
13/08/15 ,   53.75 ,   54.00 ,   54.49 ,   53.22 ,   54.49 ,      25093 ,     70
14/08/15 ,   53.60 ,   53.58 ,   53.75 ,   53.08 ,   53.72 ,      12107 ,     71
17/08/15 ,   53.55 ,   53.34 ,   53.60 ,   53.27 ,   53.60 ,      37776 ,     95
18/08/15 ,   53.75 ,   53.53 ,   53.75 ,   53.27 ,   53.27 ,      23520 ,     72
19/08/15 ,   54.46 ,   54.04 ,   54.46 ,   53.51 ,   53.51 ,      11589 ,     33
20/08/15 ,   53.92 ,   53.89 ,   54.45 ,   53.51 ,   53.93 ,      12060 ,     53
21/08/15 ,   54.49 ,   53.65 ,   54.49 ,   53.27 ,   53.70 ,      20154 ,    224
24/08/15 ,   54.44 ,   54.10 ,   54.52 ,   53.60 ,   53.60 ,      10676 ,     45
25/08/15 ,   53.70 ,   54.17 ,   54.72 ,   53.70 ,   54.44 ,      48532 ,     92
26/08/15 ,   53.70 ,   53.65 ,   53.70 ,   53.32 ,   53.70 ,      13025 ,     43
27/08/15 ,   53.68 ,   53.93 ,   54.72 ,   53.44 ,   53.70 ,      15200 ,     46
28/08/15 ,   54.49 ,   54.41 ,   55.31 ,   54.09 ,   54.49 ,       9582 ,     26
31/08/15 ,   54.49 ,   54.47 ,   54.49 ,   54.09 ,   54.49 ,       7876 ,     41
01/09/15 ,   54.21 ,   54.45 ,   55.37 ,   53.88 ,   54.91 ,      17407 ,     77
02/09/15 ,   53.97 ,   54.05 ,   54.21 ,   53.88 ,   54.21 ,      16597 ,     57
03/09/15 ,   53.81 ,   53.65 ,   54.18 ,   53.00 ,   54.18 ,       7389 ,     43
04/09/15 ,   53.42 ,   53.94 ,   54.12 ,   53.30 ,   54.12 ,       9082 ,     37
08/09/15 ,   53.17 ,   53.31 ,   54.12 ,   53.17 ,   53.42 ,      10216 ,     41
09/09/15 ,   53.58 ,   53.57 ,   53.76 ,   53.04 ,   53.72 ,       8320 ,     53
10/09/15 ,   52.78 ,   52.96 ,   53.58 ,   52.54 ,   53.00 ,      13650 ,     69
11/09/15 ,   52.42 ,   52.70 ,   53.08 ,   52.12 ,   52.82 ,       7829 ,     44
14/09/15 ,   51.98 ,   52.39 ,   52.78 ,   51.98 ,   52.54 ,       8663 ,     53
15/09/15 ,   51.77 ,   52.16 ,   52.42 ,   51.22 ,   52.39 ,      37793 ,    106
16/09/15 ,   52.11 ,   51.90 ,   52.42 ,   51.25 ,   51.77 ,      15447 ,     71
17/09/15 ,   52.12 ,   51.72 ,   52.12 ,   51.47 ,   52.12 ,      10631 ,     54
18/09/15 ,   51.57 ,   51.87 ,   52.12 ,   51.38 ,   52.12 ,      16671 ,     48
21/09/15 ,   51.49 ,   51.36 ,   51.73 ,   50.93 ,   51.73 ,      20071 ,     70
22/09/15 ,   51.41 ,   51.17 ,   51.47 ,   50.96 ,   51.14 ,      12367 ,     38
23/09/15 ,   50.51 ,   50.83 ,   51.41 ,   50.51 ,   51.41 ,      14095 ,     80
24/09/15 ,   49.71 ,   50.11 ,   50.93 ,   49.26 ,   50.93 ,      21572 ,     77
25/09/15 ,   51.34 ,   50.90 ,   51.41 ,   49.71 ,   49.71 ,       8615 ,     34
28/09/15 ,   49.71 ,   49.79 ,   50.53 ,   49.26 ,   50.12 ,      35825 ,    100
29/09/15 ,   49.89 ,   49.76 ,   50.11 ,   49.26 ,   49.71 ,       9845 ,     55
30/09/15 ,   49.71 ,   50.20 ,   51.34 ,   49.71 ,   50.12 ,      17699 ,     75
01/10/15 ,   49.84 ,   49.47 ,   50.17 ,   48.52 ,   50.17 ,      13747 ,    130
02/10/15 ,   49.42 ,   49.58 ,   51.80 ,   49.32 ,   49.84 ,      17805 ,    101
05/10/15 ,   49.42 ,   49.43 ,   49.54 ,   49.32 ,   49.54 ,      12696 ,    101
06/10/15 ,   49.54 ,   49.49 ,   49.54 ,   49.32 ,   49.43 ,      27589 ,    127
07/10/15 ,   49.54 ,   49.33 ,   49.54 ,   49.23 ,   49.54 ,      59248 ,    163
08/10/15 ,   49.42 ,   49.43 ,   49.54 ,   49.25 ,   49.54 ,      33374 ,    133
09/10/15 ,   49.24 ,   49.33 ,   49.54 ,   49.23 ,   49.42 ,      36279 ,    126
13/10/15 ,   49.29 ,   49.31 ,   49.54 ,   49.24 ,   49.25 ,      14426 ,     52
14/10/15 ,   49.32 ,   49.32 ,   49.42 ,   49.25 ,   49.32 ,      15572 ,     45
15/10/15 ,   49.32 ,   49.34 ,   49.52 ,   49.25 ,   49.32 ,      18127 ,     61
16/10/15 ,   49.00 ,   49.26 ,   49.54 ,   48.92 ,   49.52 ,      31090 ,    117
19/10/15 ,   49.32 ,   49.21 ,   49.54 ,   49.00 ,   49.54 ,      18432 ,     68
20/10/15 ,   49.14 ,   49.20 ,   49.32 ,   49.04 ,   49.32 ,       9874 ,     48
21/10/15 ,   49.25 ,   49.09 ,   49.32 ,   48.52 ,   49.32 ,      21669 ,     96
22/10/15 ,   49.32 ,   49.29 ,   49.32 ,   48.93 ,   49.25 ,      13621 ,     52
23/10/15 ,   49.32 ,   49.21 ,   49.32 ,   48.93 ,   49.32 ,      18948 ,    121
26/10/15 ,   49.42 ,   49.30 ,   49.42 ,   49.06 ,   49.32 ,      28390 ,     73
27/10/15 ,   49.93 ,   49.48 ,   50.77 ,   49.29 ,   49.32 ,      30022 ,     69
28/10/15 ,   50.49 ,   50.01 ,   50.61 ,   49.32 ,   49.93 ,      14933 ,    162
29/10/15 ,   51.80 ,   50.42 ,   51.80 ,   49.76 ,   51.00 ,      14203 ,    142
30/10/15 ,   50.21 ,   51.55 ,   54.44 ,   50.21 ,   51.80 ,      12944 ,    204
03/11/15 ,   50.64 ,   51.20 ,   52.36 ,   50.59 ,   52.36 ,       9293 ,    194
04/11/15 ,   49.80 ,   50.21 ,   51.74 ,   49.61 ,   50.64 ,      26253 ,    233
05/11/15 ,   50.32 ,   50.17 ,   50.93 ,   49.80 ,   49.80 ,      12069 ,     79
06/11/15 ,   50.90 ,   50.56 ,   50.93 ,   49.85 ,   50.84 ,      16077 ,    150
09/11/15 ,   50.39 ,   50.55 ,   50.90 ,   50.31 ,   50.84 ,      22196 ,     75
10/11/15 ,   51.04 ,   50.64 ,   51.06 ,   50.27 ,   50.39 ,      22621 ,     65
11/11/15 ,   50.43 ,   50.53 ,   51.04 ,   50.23 ,   51.04 ,      18982 ,    115
12/11/15 ,   50.79 ,   50.58 ,   51.46 ,   50.42 ,   50.42 ,      15501 ,    157
13/11/15 ,   49.80 ,   49.89 ,   50.94 ,   49.66 ,   50.94 ,      62077 ,    168
16/11/15 ,   51.06 ,   50.59 ,   51.06 ,   49.80 ,   50.99 ,      10440 ,     70
17/11/15 ,   51.46 ,   51.06 ,   51.46 ,   50.31 ,   50.31 ,      15123 ,    174
18/11/15 ,   51.06 ,   51.38 ,   51.46 ,   50.59 ,   51.46 ,      14160 ,    145
19/11/15 ,   52.23 ,   51.79 ,   52.25 ,   51.12 ,   51.46 ,      12096 ,    150
23/11/15 ,   52.31 ,   52.22 ,   53.10 ,   51.21 ,   52.25 ,      15127 ,    173
24/11/15 ,   52.45 ,   52.39 ,   53.07 ,   51.56 ,   52.31 ,       9197 ,     82
25/11/15 ,   52.70 ,   52.22 ,   52.70 ,   51.06 ,   52.48 ,      24283 ,    187
26/11/15 ,   52.31 ,   52.39 ,   52.71 ,   51.64 ,   52.71 ,      13073 ,    148
27/11/15 ,   50.43 ,   51.38 ,   52.62 ,   50.43 ,   52.31 ,      30173 ,     96
30/11/15 ,   50.87 ,   51.27 ,   52.31 ,   50.87 ,   52.31 ,      16191 ,    164
01/12/15 ,   48.77 ,   49.18 ,   51.32 ,   48.58 ,   51.12 ,      94297 ,    383
02/12/15 ,   48.81 ,   48.76 ,   48.92 ,   48.42 ,   48.62 ,      55286 ,    256
03/12/15 ,   48.58 ,   48.64 ,   48.99 ,   48.38 ,   48.92 ,      17239 ,    173
04/12/15 ,   49.25 ,   48.62 ,   49.42 ,   48.16 ,   48.58 ,      38585 ,    182
07/12/15 ,   49.84 ,   49.76 ,   50.43 ,   48.92 ,   49.25 ,      75925 ,   1108
08/12/15 ,   49.65 ,   49.54 ,   49.65 ,   49.25 ,   49.42 ,       2507 ,     20
09/12/15 ,   49.84 ,   49.71 ,   49.84 ,   49.10 ,   49.65 ,       9570 ,     53
10/12/15 ,   49.65 ,   49.62 ,   49.84 ,   49.21 ,   49.80 ,      11980 ,     47
11/12/15 ,   49.42 ,   49.27 ,   49.80 ,   48.62 ,   49.80 ,      21923 ,     71
14/12/15 ,   49.25 ,   49.17 ,   49.84 ,   48.59 ,   49.42 ,      25084 ,    189
15/12/15 ,   49.36 ,   49.11 ,   49.36 ,   48.92 ,   49.25 ,      15424 ,     66
16/12/15 ,   46.91 ,   47.09 ,   49.42 ,   45.66 ,   49.42 ,      58865 ,    269
17/12/15 ,   49.41 ,   47.16 ,   49.41 ,   46.12 ,   46.12 ,      33911 ,    115
18/12/15 ,   48.00 ,   47.70 ,   49.36 ,   46.24 ,   49.36 ,      18397 ,     96
21/12/15 ,   46.97 ,   47.66 ,   48.99 ,   46.76 ,   48.02 ,      27283 ,     92
22/12/15 ,   47.73 ,   47.68 ,   48.16 ,   47.12 ,   47.37 ,      21691 ,     77
23/12/15 ,   47.62 ,   47.52 ,   48.81 ,   47.34 ,   47.68 ,      34034 ,     70
28/12/15 ,   47.52 ,   47.12 ,   47.62 ,   46.91 ,   47.62 ,       8788 ,     62
29/12/15 ,   47.62 ,   47.34 ,   47.62 ,   47.04 ,   47.52 ,       3842 ,     30
30/12/15 ,   47.62 ,   47.04 ,   47.62 ,   46.48 ,   46.91 ,      37182 ,     92
04/01/16 ,   46.97 ,   46.86 ,   47.68 ,   46.55 ,   47.37 ,      24446 ,     57
05/01/16 ,   46.69 ,   46.96 ,   47.57 ,   46.60 ,   47.00 ,      45422 ,     74
06/01/16 ,   48.43 ,   47.60 ,   48.64 ,   46.79 ,   46.97 ,      11829 ,     91
07/01/16 ,   46.76 ,   47.33 ,   48.35 ,   46.76 ,   47.37 ,       7940 ,     39
08/01/16 ,   47.12 ,   47.27 ,   47.74 ,   46.76 ,   46.79 ,      25178 ,     47
11/01/16 ,   46.29 ,   46.58 ,   47.27 ,   46.29 ,   47.12 ,      20694 ,     48
12/01/16 ,   45.49 ,   46.16 ,   46.97 ,   45.29 ,   46.97 ,      40659 ,     94
13/01/16 ,   45.01 ,   45.42 ,   45.80 ,   44.81 ,   45.49 ,       3188 ,     21
14/01/16 ,   42.96 ,   43.72 ,   45.53 ,   42.60 ,   44.47 ,       8962 ,     91
15/01/16 ,   42.96 ,   43.13 ,   44.17 ,   42.96 ,   43.60 ,      16452 ,     69
18/01/16 ,   43.24 ,   43.22 ,   43.54 ,   42.96 ,   42.97 ,      17088 ,    163
19/01/16 ,   42.33 ,   42.91 ,   43.48 ,   42.33 ,   43.24 ,      15082 ,     56
20/01/16 ,   42.01 ,   42.31 ,   42.38 ,   42.01 ,   42.38 ,      33120 ,     98
21/01/16 ,   42.19 ,   42.22 ,   42.33 ,   41.85 ,   41.85 ,      21957 ,     63
22/01/16 ,   42.06 ,   42.07 ,   42.32 ,   42.06 ,   42.15 ,      31296 ,     76
26/01/16 ,   41.95 ,   42.20 ,   43.15 ,   41.85 ,   43.15 ,      14555 ,     63
27/01/16 ,   41.24 ,   41.25 ,   42.06 ,   40.72 ,   41.90 ,      15398 ,     76
28/01/16 ,   41.85 ,   41.42 ,   41.85 ,   40.79 ,   41.38 ,      22258 ,     39
29/01/16 ,   43.15 ,   42.22 ,   44.43 ,   41.04 ,   41.85 ,      45013 ,    126
01/02/16 ,   41.03 ,   40.80 ,   42.41 ,   40.38 ,   42.41 ,      37949 ,    196
02/02/16 ,   40.38 ,   40.48 ,   41.03 ,   39.86 ,   40.77 ,      39612 ,     94
03/02/16 ,   41.00 ,   40.62 ,   41.03 ,   40.38 ,   40.51 ,      40501 ,     91
04/02/16 ,   40.48 ,   40.83 ,   41.83 ,   40.48 ,   41.00 ,      13232 ,     90
05/02/16 ,   41.03 ,   40.90 ,   41.46 ,   40.43 ,   41.36 ,      11491 ,     61
10/02/16 ,   41.42 ,   41.24 ,   41.42 ,   40.62 ,   41.11 ,       3676 ,     23
11/02/16 ,   41.20 ,   41.06 ,   41.36 ,   40.77 ,   41.13 ,      13291 ,     56
12/02/16 ,   41.46 ,   40.98 ,   41.46 ,   40.48 ,   41.20 ,      14175 ,     88
15/02/16 ,   41.03 ,   41.00 ,   41.46 ,   40.65 ,   41.46 ,      21024 ,    209
16/02/16 ,   40.51 ,   40.61 ,   41.83 ,   39.90 ,   41.06 ,      43944 ,    193
17/02/16 ,   40.07 ,   40.23 ,   40.73 ,   39.86 ,   40.60 ,      27430 ,    126
18/02/16 ,   40.26 ,   40.02 ,   40.26 ,   39.96 ,   40.07 ,      83175 ,    148
19/02/16 ,   40.26 ,   40.16 ,   40.26 ,   40.00 ,   40.26 ,      13135 ,     56
22/02/16 ,   40.26 ,   40.22 ,   40.26 ,   40.04 ,   40.25 ,      37939 ,     89
23/02/16 ,   40.19 ,   40.14 ,   40.25 ,   39.86 ,   40.25 ,      63993 ,    161
24/02/16 ,   40.19 ,   40.09 ,   40.19 ,   39.96 ,   40.19 ,      28858 ,     63
25/02/16 ,   40.19 ,   40.18 ,   40.19 ,   40.14 ,   40.19 ,      23153 ,     67
26/02/16 ,   41.00 ,   40.27 ,   41.03 ,   40.06 ,   40.19 ,      48616 ,     97
29/02/16 ,   41.42 ,   41.12 ,   41.42 ,   40.62 ,   40.77 ,      39615 ,     98
01/03/16 ,   40.60 ,   40.81 ,   41.84 ,   40.54 ,   41.84 ,      19490 ,     93
02/03/16 ,   40.68 ,   40.84 ,   41.42 ,   40.60 ,   41.04 ,      18541 ,     70
03/03/16 ,   41.63 ,   41.21 ,   41.63 ,   40.68 ,   41.42 ,      32487 ,    102
04/03/16 ,   42.71 ,   42.39 ,   44.04 ,   41.85 ,   41.85 ,       9382 ,     57
07/03/16 ,   42.93 ,   42.70 ,   42.93 ,   42.33 ,   42.71 ,      13798 ,     53
08/03/16 ,   43.05 ,   42.64 ,   43.10 ,   42.35 ,   42.73 ,      31680 ,     74
09/03/16 ,   43.13 ,   42.85 ,   43.13 ,   42.39 ,   43.13 ,       8639 ,     37
10/03/16 ,   42.58 ,   42.58 ,   43.13 ,   41.69 ,   43.13 ,      62707 ,    119
11/03/16 ,   42.87 ,   42.91 ,   43.13 ,   42.60 ,   42.76 ,      32304 ,    103
14/03/16 ,   43.63 ,   43.63 ,   44.04 ,   43.13 ,   43.13 ,      28969 ,     83
15/03/16 ,   43.34 ,   43.25 ,   44.00 ,   43.00 ,   44.00 ,      24620 ,    126
16/03/16 ,   43.46 ,   43.30 ,   43.46 ,   43.00 ,   43.46 ,       7946 ,     47
17/03/16 ,   43.72 ,   43.49 ,   44.01 ,   43.00 ,   43.19 ,      42481 ,    149
18/03/16 ,   45.37 ,   44.49 ,   45.37 ,   43.38 ,   44.01 ,      30198 ,    112
21/03/16 ,   46.18 ,   45.86 ,   47.57 ,   44.27 ,   45.37 ,      22213 ,    118
22/03/16 ,   46.32 ,   46.21 ,   46.37 ,   45.56 ,   46.18 ,       8320 ,     63
23/03/16 ,   47.48 ,   48.09 ,   49.67 ,   46.32 ,   46.32 ,      26926 ,     92
24/03/16 ,   47.57 ,   47.47 ,   48.26 ,   47.06 ,   47.97 ,      10147 ,     42
28/03/16 ,   47.68 ,   48.45 ,   49.51 ,   47.57 ,   48.31 ,      13968 ,     40
29/03/16 ,   48.36 ,   48.23 ,   48.36 ,   47.97 ,   48.35 ,       6556 ,     34
30/03/16 ,   48.36 ,   48.32 ,   48.36 ,   48.13 ,   48.36 ,      12598 ,     30
31/03/16 ,   48.13 ,   48.17 ,   48.36 ,   47.97 ,   48.13 ,       8780 ,     42
01/04/16 ,   47.97 ,   48.10 ,   48.80 ,   47.97 ,   47.97 ,       3556 ,     32
04/04/16 ,   46.85 ,   46.77 ,   48.70 ,   44.47 ,   48.70 ,      14124 ,    108
05/04/16 ,   47.47 ,   46.84 ,   47.68 ,   45.83 ,   47.05 ,       8044 ,     44
06/04/16 ,   48.55 ,   47.76 ,   48.55 ,   46.16 ,   46.16 ,      12603 ,     49
07/04/16 ,   47.97 ,   47.92 ,   48.77 ,   47.06 ,   48.13 ,       5778 ,     33
08/04/16 ,   47.93 ,   47.84 ,   48.36 ,   47.14 ,   48.36 ,      12504 ,     46
11/04/16 ,   47.93 ,   47.85 ,   47.93 ,   47.60 ,   47.85 ,       3671 ,     29
12/04/16 ,   47.93 ,   47.82 ,   47.93 ,   47.60 ,   47.93 ,       6470 ,     43
13/04/16 ,   48.57 ,   48.18 ,   48.62 ,   47.57 ,   47.93 ,      13567 ,     58
14/04/16 ,   48.55 ,   48.11 ,   48.57 ,   47.58 ,   48.57 ,       8012 ,     47
15/04/16 ,   48.58 ,   48.41 ,   48.58 ,   48.00 ,   48.55 ,      20974 ,     76
18/04/16 ,   49.20 ,   49.07 ,   49.76 ,   48.13 ,   48.58 ,       5115 ,     30
19/04/16 ,   48.81 ,   48.81 ,   49.88 ,   48.36 ,   49.80 ,      12803 ,     73
20/04/16 ,   49.53 ,   48.99 ,   50.53 ,   48.46 ,   48.81 ,      20569 ,     67
22/04/16 ,   49.48 ,   49.69 ,   50.14 ,   49.23 ,   49.23 ,       3693 ,     33
25/04/16 ,   48.88 ,   49.97 ,   51.22 ,   48.81 ,   49.64 ,       5693 ,     51
26/04/16 ,   50.14 ,   50.11 ,   50.73 ,   49.69 ,   50.07 ,       4060 ,     35
27/04/16 ,   50.32 ,   50.16 ,   50.73 ,   49.69 ,   50.73 ,      16587 ,     88
28/04/16 ,   51.43 ,   50.77 ,   52.30 ,   49.95 ,   49.95 ,      17334 ,     94
29/04/16 ,   51.26 ,   50.74 ,   51.84 ,   50.16 ,   51.43 ,      13892 ,     62
02/05/16 ,   50.01 ,   50.38 ,   51.44 ,   49.69 ,   51.44 ,      27527 ,    111
03/05/16 ,   49.21 ,   49.66 ,   50.37 ,   48.80 ,   50.37 ,      17397 ,     84
04/05/16 ,   49.39 ,   49.84 ,   50.73 ,   48.94 ,   49.21 ,      15494 ,     68
05/05/16 ,   50.68 ,   49.90 ,   50.73 ,   48.94 ,   49.26 ,      15197 ,     58
06/05/16 ,   49.90 ,   50.39 ,   50.73 ,   49.47 ,   49.68 ,       1751 ,     21
09/05/16 ,   51.41 ,   50.95 ,   51.41 ,   50.13 ,   50.73 ,       5482 ,     38
10/05/16 ,   52.75 ,   51.63 ,   53.85 ,   49.68 ,   51.41 ,      18121 ,    103
11/05/16 ,   52.31 ,   52.46 ,   53.64 ,   51.01 ,   53.17 ,      62579 ,    108
12/05/16 ,   52.96 ,   52.62 ,   52.96 ,   51.87 ,   52.96 ,      32994 ,    108
13/05/16 ,   52.70 ,   53.02 ,   53.17 ,   52.54 ,   52.75 ,      27094 ,    129
16/05/16 ,   53.17 ,   53.03 ,   53.17 ,   52.70 ,   52.71 ,      13174 ,     61
17/05/16 ,   53.17 ,   53.14 ,   53.39 ,   52.87 ,   53.17 ,      19866 ,    143
18/05/16 ,   53.00 ,   53.06 ,   53.40 ,   52.31 ,   53.17 ,      12832 ,     87
19/05/16 ,   52.48 ,   52.69 ,   53.00 ,   52.48 ,   52.75 ,      10166 ,     49
20/05/16 ,   52.75 ,   52.75 ,   53.00 ,   52.48 ,   52.75 ,      21021 ,     58
23/05/16 ,   52.75 ,   52.93 ,   53.17 ,   52.75 ,   52.92 ,      28604 ,    183
24/05/16 ,   53.08 ,   53.08 ,   53.17 ,   52.75 ,   53.17 ,       6464 ,     40
25/05/16 ,   53.07 ,   52.85 ,   53.08 ,   52.66 ,   53.08 ,      24038 ,     81
27/05/16 ,   53.07 ,   52.90 ,   53.07 ,   52.52 ,   53.07 ,       3595 ,     35
30/05/16 ,   53.12 ,   53.09 ,   53.12 ,   52.82 ,   53.07 ,      17277 ,    135
31/05/16 ,   53.12 ,   53.08 ,   53.12 ,   52.79 ,   53.12 ,       8944 ,    151
01/06/16 ,   53.64 ,   53.60 ,   53.64 ,   52.96 ,   53.60 ,      23927 ,    159
02/06/16 ,   53.75 ,   53.68 ,   54.28 ,   53.08 ,   53.55 ,      18591 ,     58
03/06/16 ,   53.17 ,   53.64 ,   54.07 ,   53.17 ,   54.07 ,      10918 ,     93
06/06/16 ,   54.50 ,   53.98 ,   54.50 ,   53.00 ,   53.64 ,      29531 ,     67
07/06/16 ,   53.64 ,   53.38 ,   54.50 ,   53.17 ,   54.50 ,      15368 ,     70
08/06/16 ,   53.64 ,   53.61 ,   54.34 ,   53.24 ,   53.64 ,       4510 ,     31
09/06/16 ,   53.63 ,   53.69 ,   54.50 ,   53.30 ,   53.64 ,      11302 ,     52
10/06/16 ,   55.38 ,   55.26 ,   56.29 ,   53.30 ,   53.64 ,      45490 ,    112
13/06/16 ,   54.44 ,   54.55 ,   55.84 ,   53.85 ,   55.84 ,       9979 ,     49
14/06/16 ,   54.74 ,   54.41 ,   54.98 ,   53.64 ,   54.48 ,      18137 ,     72
15/06/16 ,   53.72 ,   53.93 ,   54.50 ,   53.46 ,   54.07 ,       9475 ,     54
16/06/16 ,   54.74 ,   54.43 ,   54.74 ,   53.72 ,   54.34 ,      11029 ,    171
17/06/16 ,   54.55 ,   54.52 ,   54.74 ,   54.10 ,   54.74 ,      13090 ,    146
20/06/16 ,   54.07 ,   54.05 ,   54.55 ,   53.85 ,   54.55 ,       6250 ,     44
21/06/16 ,   53.17 ,   52.99 ,   53.67 ,   52.36 ,   53.67 ,      23031 ,     98
22/06/16 ,   52.67 ,   53.07 ,   53.40 ,   52.67 ,   53.17 ,       4490 ,     30
23/06/16 ,   50.77 ,   51.13 ,   52.90 ,   50.55 ,   52.90 ,      22349 ,    142
24/06/16 ,   51.22 ,   51.37 ,   51.45 ,   50.99 ,   51.39 ,       9447 ,     57
27/06/16 ,   50.70 ,   51.05 ,   51.22 ,   50.70 ,   51.22 ,      12494 ,     64
28/06/16 ,   52.01 ,   51.20 ,   52.01 ,   50.11 ,   51.17 ,      21537 ,     58
29/06/16 ,   52.22 ,   51.78 ,   52.25 ,   51.42 ,   51.42 ,       7831 ,     41
30/06/16 ,   51.88 ,   52.09 ,   52.25 ,   51.80 ,   52.25 ,       1444 ,     26
01/07/16 ,   52.53 ,   52.35 ,   53.17 ,   51.85 ,   51.88 ,       8117 ,     52
04/07/16 ,   51.61 ,   52.30 ,   53.08 ,   51.04 ,   53.08 ,       7804 ,     65
05/07/16 ,   51.84 ,   51.38 ,   51.84 ,   50.94 ,   51.45 ,      18868 ,     84
06/07/16 ,   51.42 ,   51.47 ,   51.84 ,   51.17 ,   51.84 ,      16063 ,     74
07/07/16 ,   51.42 ,   51.45 ,   51.53 ,   51.42 ,   51.45 ,       8028 ,     37
08/07/16 ,   51.49 ,   51.49 ,   51.55 ,   51.42 ,   51.50 ,       8861 ,     41
11/07/16 ,   52.67 ,   51.61 ,   52.67 ,   51.45 ,   51.45 ,      17884 ,     57
12/07/16 ,   51.72 ,   51.95 ,   53.08 ,   51.72 ,   53.08 ,      12443 ,     92
13/07/16 ,   52.09 ,   51.55 ,   52.09 ,   51.11 ,   51.85 ,       9601 ,     58
14/07/16 ,   52.98 ,   52.81 ,   53.06 ,   52.09 ,   52.09 ,      14515 ,     67
15/07/16 ,   53.96 ,   53.75 ,   53.96 ,   53.06 ,   53.06 ,      32104 ,    127
18/07/16 ,   55.02 ,   54.25 ,   55.23 ,   53.65 ,   53.96 ,      17988 ,     81
19/07/16 ,   56.65 ,   55.49 ,   56.65 ,   54.52 ,   54.75 ,      31012 ,     98
20/07/16 ,   57.45 ,   56.62 ,   58.09 ,   55.42 ,   56.55 ,      15188 ,     64
21/07/16 ,   57.69 ,   56.96 ,   57.69 ,   55.86 ,   56.63 ,      20907 ,     87
22/07/16 ,   57.20 ,   57.27 ,   57.69 ,   56.76 ,   57.69 ,       4877 ,     71
25/07/16 ,   58.09 ,   57.54 ,   58.09 ,   56.76 ,   57.69 ,      12386 ,     77
26/07/16 ,   58.09 ,   57.28 ,   58.09 ,   56.96 ,   58.09 ,      12889 ,     77
27/07/16 ,   58.36 ,   58.04 ,   58.36 ,   57.56 ,   58.09 ,       8413 ,     38
28/07/16 ,   57.07 ,   57.39 ,   58.36 ,   56.96 ,   58.36 ,       7336 ,     79
29/07/16 ,   57.20 ,   57.17 ,   58.06 ,   56.90 ,   57.20 ,       6645 ,     92
01/08/16 ,   56.55 ,   56.64 ,   57.90 ,   55.67 ,   56.34 ,      11518 ,    108
02/08/16 ,   57.85 ,   57.86 ,   58.38 ,   57.53 ,   57.66 ,       3928 ,     40
03/08/16 ,   57.90 ,   57.69 ,   57.90 ,   57.25 ,   57.69 ,      16392 ,     81
04/08/16 ,   58.26 ,   58.09 ,   58.55 ,   57.70 ,   57.70 ,       4994 ,     52
05/08/16 ,   58.32 ,   58.38 ,   58.58 ,   58.10 ,   58.16 ,       4015 ,     28
08/08/16 ,   58.21 ,   58.12 ,   58.21 ,   57.73 ,   58.15 ,       6461 ,     55
09/08/16 ,   57.47 ,   57.84 ,   58.26 ,   57.47 ,   58.10 ,      10077 ,     64
10/08/16 ,   58.09 ,   58.21 ,   58.55 ,   57.47 ,   57.47 ,       8610 ,     39
11/08/16 ,   58.08 ,   58.44 ,   58.55 ,   57.70 ,   58.52 ,      22782 ,     67
12/08/16 ,   58.15 ,   58.44 ,   59.13 ,   57.70 ,   58.52 ,      15774 ,     52
15/08/16 ,   59.03 ,   58.49 ,   59.45 ,   57.90 ,   57.90 ,       7856 ,     62
16/08/16 ,   58.76 ,   58.61 ,   59.03 ,   58.42 ,   58.58 ,      12047 ,    137
17/08/16 ,   59.03 ,   58.73 ,   59.23 ,   58.10 ,   58.42 ,       9033 ,     96
18/08/16 ,   59.22 ,   58.96 ,   59.22 ,   57.99 ,   59.03 ,      21209 ,    113
19/08/16 ,   60.35 ,   59.58 ,   60.35 ,   58.55 ,   59.22 ,      15511 ,     53
22/08/16 ,   60.83 ,   59.03 ,   60.83 ,   58.10 ,   58.66 ,      23743 ,    125
23/08/16 ,   58.58 ,   58.65 ,   60.83 ,   57.92 ,   60.83 ,      12206 ,     58
24/08/16 ,   57.70 ,   57.75 ,   58.58 ,   56.96 ,   58.58 ,       9279 ,     53
25/08/16 ,   58.52 ,   57.41 ,   58.52 ,   55.96 ,   58.08 ,       5435 ,     44
26/08/16 ,   58.83 ,   58.52 ,   59.40 ,   57.90 ,   57.90 ,       7924 ,     30
29/08/16 ,   58.63 ,   59.03 ,   59.23 ,   57.94 ,   59.03 ,       5014 ,     27
30/08/16 ,   58.10 ,   58.59 ,   59.03 ,   57.90 ,   58.90 ,       9230 ,     67
31/08/16 ,   57.97 ,   58.07 ,   58.38 ,   57.73 ,   58.10 ,       5992 ,     47
01/09/16 ,   56.76 ,   57.19 ,   58.60 ,   56.76 ,   58.60 ,      10722 ,     70
02/09/16 ,   58.11 ,   57.33 ,   58.11 ,   56.76 ,   57.63 ,       4799 ,     47
05/09/16 ,   59.04 ,   59.09 ,   59.96 ,   59.04 ,   59.04 ,       7902 ,     46
06/09/16 ,   57.58 ,   57.75 ,   58.16 ,   57.27 ,   57.71 ,       4777 ,     51
08/09/16 ,   57.27 ,   57.34 ,   57.71 ,   57.21 ,   57.71 ,       4314 ,     44
09/09/16 ,   57.37 ,   57.63 ,   58.11 ,   57.27 ,   57.27 ,       9307 ,     55
12/09/16 ,   56.76 ,   57.21 ,   58.11 ,   56.33 ,   58.11 ,      11077 ,     66
13/09/16 ,   56.76 ,   56.82 ,   57.63 ,   56.33 ,   57.63 ,      10657 ,     44
14/09/16 ,   56.65 ,   56.93 ,   57.21 ,   56.55 ,   56.96 ,      10705 ,    128
15/09/16 ,   57.21 ,   57.25 ,   57.71 ,   56.85 ,   57.47 ,      11647 ,    121
16/09/16 ,   57.14 ,   57.16 ,   57.47 ,   56.91 ,   57.21 ,      13894 ,    150
19/09/16 ,   57.17 ,   57.27 ,   57.66 ,   57.14 ,   57.14 ,      19642 ,     64
20/09/16 ,   56.92 ,   57.23 ,   57.58 ,   56.92 ,   57.14 ,      24729 ,     76
21/09/16 ,   56.97 ,   57.14 ,   57.66 ,   56.93 ,   57.53 ,      13274 ,     79
22/09/16 ,   57.53 ,   57.36 ,   57.66 ,   56.97 ,   57.66 ,      13053 ,    112
23/09/16 ,   58.08 ,   57.50 ,   58.08 ,   56.92 ,   57.53 ,      27288 ,    126
26/09/16 ,   58.92 ,   58.16 ,   59.01 ,   57.47 ,   57.90 ,      13874 ,    123
27/09/16 ,   59.00 ,   58.69 ,   59.00 ,   58.11 ,   58.25 ,       4535 ,     35
28/09/16 ,   58.97 ,   58.42 ,   59.00 ,   57.74 ,   59.00 ,      13509 ,     45
29/09/16 ,   59.00 ,   58.64 ,   59.00 ,   58.11 ,   58.11 ,       5504 ,     30
30/09/16 ,   59.22 ,   59.00 ,   59.22 ,   58.63 ,   58.97 ,      14726 ,    329
03/10/16 ,   58.98 ,   58.24 ,   59.47 ,   57.70 ,   59.21 ,      16251 ,    165
04/10/16 ,   59.05 ,   59.13 ,   61.28 ,   58.38 ,   59.16 ,      13170 ,     84
05/10/16 ,   59.70 ,   59.50 ,   59.70 ,   58.61 ,   59.70 ,       5965 ,     35
06/10/16 ,   59.70 ,   59.61 ,   59.70 ,   59.33 ,   59.48 ,       4804 ,     34
07/10/16 ,   59.80 ,   59.61 ,   60.35 ,   59.11 ,   59.70 ,      16356 ,     61
10/10/16 ,   61.15 ,   60.24 ,   61.15 ,   59.70 ,   59.78 ,       7466 ,     50
11/10/16 ,   60.61 ,   60.72 ,   61.68 ,   60.02 ,   61.15 ,      29502 ,     90
13/10/16 ,   60.61 ,   60.61 ,   61.68 ,   60.02 ,   60.61 ,      36552 ,    261
14/10/16 ,   62.01 ,   61.62 ,   62.01 ,   60.26 ,   61.53 ,       3016 ,     37
17/10/16 ,   62.71 ,   62.44 ,   63.82 ,   61.15 ,   62.01 ,       9867 ,     86
18/10/16 ,   63.66 ,   63.25 ,   64.10 ,   62.26 ,   63.13 ,       5047 ,     43
19/10/16 ,   63.13 ,   63.12 ,   64.10 ,   62.71 ,   64.10 ,      14056 ,     67
20/10/16 ,   63.85 ,   63.63 ,   64.10 ,   62.26 ,   63.07 ,      10195 ,     72
21/10/16 ,   63.85 ,   63.50 ,   64.10 ,   62.94 ,   64.10 ,      19811 ,    142
24/10/16 ,   63.94 ,   63.80 ,   63.94 ,   63.36 ,   63.85 ,       6440 ,     93
25/10/16 ,   64.32 ,   63.98 ,   64.50 ,   63.43 ,   64.01 ,       8324 ,    118
26/10/16 ,   65.69 ,   64.97 ,   66.37 ,   63.66 ,   64.32 ,       7119 ,     98
27/10/16 ,   64.10 ,   64.23 ,   65.44 ,   63.43 ,   65.44 ,       8125 ,    100
28/10/16 ,   64.46 ,   63.95 ,   65.15 ,   63.50 ,   64.32 ,      22546 ,    215
31/10/16 ,   63.76 ,   64.20 ,   64.51 ,   63.72 ,   64.50 ,       4784 ,     84
01/11/16 ,   64.51 ,   64.22 ,   64.99 ,   63.55 ,   64.17 ,       9476 ,     78
03/11/16 ,   61.53 ,   63.40 ,   65.84 ,   61.34 ,   64.70 ,      20568 ,    123
04/11/16 ,   64.28 ,   63.67 ,   64.28 ,   62.69 ,   63.12 ,       8888 ,     55
07/11/16 ,   63.32 ,   63.89 ,   64.99 ,   63.12 ,   64.28 ,      23036 ,     84
08/11/16 ,   61.34 ,   62.43 ,   63.66 ,   60.38 ,   63.32 ,      24147 ,    125
09/11/16 ,   61.77 ,   62.15 ,   62.69 ,   61.38 ,   61.38 ,       8565 ,     46
10/11/16 ,   61.44 ,   61.98 ,   62.69 ,   61.43 ,   61.55 ,      17679 ,     73
11/11/16 ,   61.29 ,   61.50 ,   61.77 ,   60.58 ,   61.77 ,      15640 ,     67
14/11/16 ,   59.99 ,   60.83 ,   61.29 ,   59.99 ,   61.28 ,      16070 ,     78
16/11/16 ,   60.33 ,   59.99 ,   60.88 ,   59.01 ,   59.99 ,      16246 ,    174
17/11/16 ,   59.57 ,   59.01 ,   60.58 ,   58.08 ,   60.58 ,      37021 ,    169
18/11/16 ,   58.55 ,   58.80 ,   59.62 ,   58.08 ,   58.55 ,      22913 ,    109
21/11/16 ,   58.11 ,   58.24 ,   59.90 ,   56.83 ,   58.56 ,      16202 ,    113
22/11/16 ,   58.55 ,   58.50 ,   59.01 ,   58.08 ,   59.01 ,      14466 ,     78
23/11/16 ,   58.55 ,   58.53 ,   58.61 ,   58.35 ,   58.55 ,       8394 ,     62
24/11/16 ,   58.50 ,   58.44 ,   59.01 ,   57.90 ,   58.55 ,       5636 ,     48
25/11/16 ,   58.50 ,   58.38 ,   59.01 ,   57.70 ,   58.79 ,       6612 ,     64
28/11/16 ,   58.52 ,   58.29 ,   58.73 ,   57.94 ,   58.50 ,      13790 ,    145
29/11/16 ,   58.08 ,   58.18 ,   58.55 ,   57.98 ,   58.53 ,       9393 ,    125
30/11/16 ,   58.47 ,   57.85 ,   58.73 ,   56.68 ,   58.73 ,      24749 ,    172
01/12/16 ,   58.54 ,   58.47 ,   58.93 ,   58.08 ,   58.93 ,       5249 ,     52
02/12/16 ,   57.66 ,   57.90 ,   58.47 ,   57.20 ,   58.47 ,      11320 ,    154
05/12/16 ,   57.85 ,   58.04 ,   58.55 ,   57.20 ,   57.51 ,      23395 ,    105
06/12/16 ,   57.66 ,   57.08 ,   57.85 ,   55.76 ,   57.85 ,      42060 ,    145
07/12/16 ,   57.66 ,   57.17 ,   57.66 ,   56.92 ,   57.66 ,      21046 ,    129
08/12/16 ,   58.55 ,   57.73 ,   58.55 ,   57.15 ,   57.62 ,      11206 ,     55
09/12/16 ,   59.39 ,   58.32 ,   59.74 ,   57.66 ,   57.66 ,      15210 ,     84
12/12/16 ,   59.22 ,   58.61 ,   59.23 ,   58.08 ,   58.68 ,      10586 ,     76
13/12/16 ,   58.11 ,   58.12 ,   58.55 ,   57.85 ,   58.29 ,      15413 ,    103
14/12/16 ,   58.29 ,   57.88 ,   58.47 ,   57.25 ,   58.11 ,      17906 ,    140
15/12/16 ,   58.55 ,   58.42 ,   58.55 ,   57.66 ,   58.29 ,      16387 ,    114
16/12/16 ,   58.52 ,   58.38 ,   58.55 ,   58.08 ,   58.39 ,      12627 ,    126
19/12/16 ,   58.08 ,   58.08 ,   58.39 ,   57.66 ,   58.39 ,      15366 ,    128
20/12/16 ,   57.94 ,   57.61 ,   57.97 ,   57.15 ,   57.66 ,      14773 ,    174
21/12/16 ,   58.08 ,   57.90 ,   58.08 ,   57.56 ,   57.62 ,      28431 ,    203
22/12/16 ,   57.85 ,   57.59 ,   58.08 ,   57.27 ,   57.66 ,      21960 ,    127
23/12/16 ,   57.64 ,   57.65 ,   58.08 ,   57.27 ,   58.02 ,      25178 ,    276
26/12/16 ,   57.20 ,   57.54 ,   58.08 ,   57.20 ,   57.64 ,      25615 ,    115
27/12/16 ,   58.08 ,   57.82 ,   58.08 ,   57.41 ,   58.02 ,       4456 ,     35
28/12/16 ,   58.08 ,   57.77 ,   58.08 ,   57.27 ,   57.39 ,      10675 ,     59
29/12/16 ,   58.08 ,   58.08 ,   58.08 ,   57.90 ,   58.08 ,       2517 ,     30
02/01/17 ,   58.42 ,   58.44 ,   58.60 ,   58.15 ,   58.60 ,       7400 ,     65
03/01/17 ,   58.60 ,   58.44 ,   58.60 ,   58.21 ,   58.50 ,      13605 ,     77
04/01/17 ,   57.88 ,   58.36 ,   58.60 ,   57.88 ,   58.60 ,       7741 ,     75
05/01/17 ,   58.49 ,   58.21 ,   58.53 ,   57.88 ,   58.53 ,       9942 ,     56
06/01/17 ,   58.60 ,   58.26 ,   58.60 ,   57.88 ,   58.07 ,      20587 ,     87
09/01/17 ,   58.32 ,   58.45 ,   58.60 ,   58.32 ,   58.60 ,       9150 ,     73
10/01/17 ,   58.60 ,   58.52 ,   58.60 ,   58.32 ,   58.60 ,      42571 ,    560
11/01/17 ,   58.60 ,   58.57 ,   58.60 ,   58.43 ,   58.60 ,      20011 ,    156
12/01/17 ,   59.06 ,   58.95 ,   59.80 ,   58.50 ,   58.60 ,      18705 ,    154
13/01/17 ,   60.06 ,   59.76 ,   60.90 ,   59.06 ,   59.17 ,      13348 ,     89
16/01/17 ,   61.13 ,   61.04 ,   61.85 ,   60.28 ,   60.43 ,      11214 ,     98
17/01/17 ,   61.85 ,   62.14 ,   63.03 ,   61.76 ,   61.80 ,      11048 ,     81
18/01/17 ,   61.66 ,   61.85 ,   62.71 ,   61.26 ,   62.71 ,      22023 ,     98
19/01/17 ,   62.52 ,   62.69 ,   63.53 ,   61.85 ,   61.85 ,       9321 ,     93
20/01/17 ,   60.98 ,   61.98 ,   63.53 ,   60.95 ,   63.53 ,      22960 ,    230
23/01/17 ,   61.85 ,   61.86 ,   62.71 ,   61.16 ,   61.37 ,      20359 ,     78
24/01/17 ,   61.85 ,   61.83 ,   61.85 ,   61.66 ,   61.80 ,      15493 ,     77
26/01/17 ,   61.85 ,   61.69 ,   61.85 ,   61.37 ,   61.85 ,      25289 ,    148
27/01/17 ,   61.85 ,   61.78 ,   61.85 ,   61.49 ,   61.85 ,      14209 ,    135
30/01/17 ,   61.85 ,   61.67 ,   61.85 ,   61.49 ,   61.85 ,      23626 ,    220
31/01/17 ,   61.85 ,   61.79 ,   61.85 ,   61.37 ,   61.85 ,      19799 ,    102
01/02/17 ,   62.96 ,   62.38 ,   62.96 ,   61.81 ,   61.85 ,       9905 ,     66
02/02/17 ,   65.69 ,   63.26 ,   65.69 ,   61.98 ,   62.96 ,      16775 ,    103
03/02/17 ,   65.69 ,   65.56 ,   66.12 ,   63.90 ,   65.69 ,      27047 ,     95
06/02/17 ,   65.69 ,   65.47 ,   66.12 ,   64.00 ,   65.69 ,      17446 ,     78
07/02/17 ,   65.18 ,   65.26 ,   65.82 ,   64.59 ,   65.82 ,       7813 ,     56
08/02/17 ,   65.17 ,   65.16 ,   65.18 ,   64.96 ,   65.00 ,      22735 ,     94
09/02/17 ,   65.18 ,   65.15 ,   65.18 ,   64.96 ,   65.17 ,      13818 ,     86
10/02/17 ,   65.18 ,   65.15 ,   65.18 ,   64.96 ,   65.17 ,      10351 ,     63
13/02/17 ,   65.18 ,   65.17 ,   65.18 ,   65.02 ,   65.17 ,      30972 ,    133
14/02/17 ,   65.18 ,   65.17 ,   65.18 ,   65.12 ,   65.17 ,      24327 ,    103
15/02/17 ,   65.59 ,   65.27 ,   65.59 ,   65.13 ,   65.18 ,      23357 ,    110
16/02/17 ,   64.96 ,   65.30 ,   65.69 ,   64.68 ,   65.59 ,      21747 ,    102
17/02/17 ,   65.69 ,   65.16 ,   65.69 ,   63.99 ,   65.59 ,      17297 ,     95
20/02/17 ,   65.40 ,   65.51 ,   65.69 ,   65.18 ,   65.69 ,      21319 ,    104
21/02/17 ,   65.69 ,   65.49 ,   65.69 ,   65.04 ,   65.40 ,      74101 ,    113
22/02/17 ,   66.09 ,   65.79 ,   66.12 ,   65.40 ,   65.69 ,      15415 ,     93
23/02/17 ,   66.37 ,   66.26 ,   67.06 ,   65.82 ,   66.09 ,      10268 ,     52
24/02/17 ,   67.45 ,   66.91 ,   68.00 ,   66.42 ,   66.54 ,      25358 ,     99
01/03/17 ,   68.49 ,   68.14 ,   69.42 ,   66.85 ,   68.27 ,       6455 ,     70
02/03/17 ,   68.49 ,   68.35 ,   69.00 ,   67.87 ,   69.00 ,       8390 ,     76
03/03/17 ,   68.10 ,   68.34 ,   68.49 ,   67.87 ,   68.49 ,       8116 ,     67
06/03/17 ,   67.57 ,   67.71 ,   68.40 ,   67.06 ,   68.40 ,      13365 ,    112
07/03/17 ,   67.57 ,   67.48 ,   67.57 ,   67.06 ,   67.57 ,      15199 ,     78
08/03/17 ,   66.43 ,   66.92 ,   67.57 ,   66.43 ,   67.57 ,      23668 ,    199
09/03/17 ,   66.36 ,   66.22 ,   67.50 ,   65.68 ,   67.49 ,      25107 ,    125
10/03/17 ,   66.36 ,   66.36 ,   67.45 ,   65.84 ,   66.85 ,      23100 ,     87
13/03/17 ,   66.36 ,   66.23 ,   66.56 ,   65.83 ,   66.36 ,       7381 ,     48
14/03/17 ,   66.11 ,   66.12 ,   67.30 ,   65.69 ,   67.30 ,      20332 ,    105
15/03/17 ,   65.83 ,   65.88 ,   66.85 ,   65.69 ,   66.85 ,      25937 ,    119
16/03/17 ,   66.56 ,   66.00 ,   66.85 ,   65.62 ,   66.85 ,      20814 ,     98
17/03/17 ,   66.56 ,   66.57 ,   66.85 ,   65.89 ,   66.56 ,      16321 ,     79
20/03/17 ,   65.68 ,   65.74 ,   66.56 ,   64.93 ,   66.56 ,      26275 ,    132
21/03/17 ,   65.25 ,   65.32 ,   66.56 ,   64.22 ,   65.68 ,      21176 ,    139
22/03/17 ,   65.65 ,   65.46 ,   66.16 ,   64.66 ,   65.22 ,      12448 ,     83
23/03/17 ,   65.01 ,   65.09 ,   66.16 ,   64.75 ,   66.16 ,      20884 ,    124
24/03/17 ,   63.32 ,   63.94 ,   65.68 ,   63.24 ,   65.68 ,      50404 ,    286
27/03/17 ,   63.74 ,   63.38 ,   65.68 ,   62.13 ,   63.78 ,      16764 ,    111
28/03/17 ,   63.51 ,   63.17 ,   63.78 ,   62.76 ,   63.78 ,      17709 ,    185
29/03/17 ,   63.78 ,   63.62 ,   64.22 ,   63.07 ,   64.22 ,      13048 ,     87
30/03/17 ,   63.75 ,   63.66 ,   64.22 ,   63.09 ,   64.22 ,      22379 ,     88
31/03/17 ,   63.74 ,   63.62 ,   64.19 ,   63.32 ,   64.19 ,      10651 ,     73
03/04/17 ,   62.58 ,   62.68 ,   63.35 ,   62.35 ,   62.88 ,      34650 ,    199
04/04/17 ,   64.19 ,   63.98 ,   64.66 ,   62.78 ,   62.78 ,      22319 ,    108
05/04/17 ,   63.21 ,   63.29 ,   63.75 ,   62.83 ,   63.75 ,      16538 ,    110
06/04/17 ,   63.47 ,   63.30 ,   63.75 ,   62.88 ,   63.21 ,      13909 ,     86
07/04/17 ,   64.12 ,   63.73 ,   64.12 ,   63.21 ,   63.47 ,      11596 ,     66
10/04/17 ,   65.15 ,   64.79 ,   65.37 ,   63.54 ,   63.54 ,      14471 ,    134
11/04/17 ,   65.34 ,   65.22 ,   65.55 ,   64.68 ,   64.68 ,       7702 ,    101
12/04/17 ,   64.50 ,   64.78 ,   65.55 ,   64.19 ,   65.34 ,      17792 ,     90
13/04/17 ,   64.03 ,   63.74 ,   64.50 ,   63.21 ,   64.50 ,      24778 ,     97
17/04/17 ,   65.32 ,   64.35 ,   65.55 ,   63.47 ,   63.94 ,      16676 ,    101
18/04/17 ,   65.15 ,   64.50 ,   65.28 ,   64.10 ,   64.90 ,      18269 ,    196
19/04/17 ,   64.90 ,   64.84 ,   65.27 ,   64.19 ,   65.15 ,       8791 ,     67
20/04/17 ,   65.19 ,   64.50 ,   65.19 ,   63.21 ,   64.90 ,      17559 ,    106
24/04/17 ,   65.15 ,   65.21 ,   65.55 ,   65.03 ,   65.19 ,       5176 ,     57
25/04/17 ,   64.90 ,   65.15 ,   65.42 ,   64.90 ,   65.28 ,       8889 ,     64
26/04/17 ,   65.55 ,   64.26 ,   65.55 ,   63.21 ,   65.09 ,      42077 ,    153
27/04/17 ,   64.66 ,   64.58 ,   65.46 ,   64.10 ,   65.46 ,      14743 ,     61
28/04/17 ,   65.15 ,   64.95 ,   65.55 ,   64.66 ,   65.40 ,      20913 ,     77
02/05/17 ,   64.51 ,   64.85 ,   65.63 ,   64.51 ,   65.63 ,      21876 ,     90
03/05/17 ,   64.87 ,   64.56 ,   65.15 ,   64.40 ,   64.51 ,      17919 ,     75
04/05/17 ,   64.40 ,   64.65 ,   65.15 ,   64.40 ,   64.87 ,      14223 ,     73
05/05/17 ,   65.11 ,   65.03 ,   65.11 ,   64.40 ,   65.11 ,       7459 ,     51
08/05/17 ,   65.15 ,   65.01 ,   65.15 ,   64.61 ,   65.10 ,      28097 ,    100
09/05/17 ,   65.14 ,   64.61 ,   65.51 ,   63.96 ,   65.15 ,      29321 ,    110
10/05/17 ,   64.61 ,   64.50 ,   65.59 ,   63.98 ,   65.15 ,      52155 ,    180
11/05/17 ,   65.56 ,   65.12 ,   65.59 ,   64.21 ,   64.40 ,       4827 ,     48
12/05/17 ,   65.51 ,   65.37 ,   65.51 ,   64.93 ,   65.15 ,       3939 ,     35
15/05/17 ,   67.45 ,   66.81 ,   67.56 ,   65.60 ,   66.09 ,      51515 ,    273
16/05/17 ,   67.94 ,   67.87 ,   68.50 ,   67.47 ,   67.56 ,      31596 ,    207
17/05/17 ,   68.00 ,   67.76 ,   68.27 ,   67.04 ,   67.94 ,      23658 ,    148
18/05/17 ,   66.37 ,   64.25 ,   67.04 ,   62.23 ,   64.40 ,      42160 ,    226
19/05/17 ,   66.92 ,   66.37 ,   67.04 ,   65.82 ,   65.83 ,      37109 ,    206
22/05/17 ,   66.36 ,   66.45 ,   67.56 ,   66.36 ,   67.07 ,      19082 ,    146
23/05/17 ,   67.04 ,   66.44 ,   68.30 ,   66.36 ,   66.55 ,      18813 ,     63
24/05/17 ,   67.56 ,   67.58 ,   68.00 ,   66.84 ,   67.56 ,       6321 ,     50
25/05/17 ,   67.29 ,   67.40 ,   67.56 ,   67.04 ,   67.55 ,       4248 ,     39
26/05/17 ,   69.01 ,   68.42 ,   69.97 ,   67.48 ,   67.56 ,      26544 ,    269
29/05/17 ,   69.22 ,   69.86 ,   72.17 ,   68.76 ,   69.22 ,      13182 ,    128
30/05/17 ,   70.91 ,   69.45 ,   70.91 ,   69.01 ,   69.22 ,       7942 ,     67
31/05/17 ,   71.66 ,   70.72 ,   71.84 ,   69.97 ,   70.91 ,      13082 ,    161
01/06/17 ,   72.06 ,   71.90 ,   74.04 ,   70.39 ,   74.04 ,      11951 ,     92
02/06/17 ,   71.86 ,   71.51 ,   72.06 ,   70.87 ,   71.99 ,       9145 ,    188
05/06/17 ,   70.46 ,   71.24 ,   71.86 ,   70.46 ,   71.86 ,      12340 ,    231
06/06/17 ,   71.39 ,   71.33 ,   71.86 ,   70.46 ,   71.86 ,      15732 ,    237
07/06/17 ,   70.43 ,   70.62 ,   71.62 ,   69.97 ,   71.51 ,      15869 ,    238
08/06/17 ,   69.30 ,   69.72 ,   70.58 ,   69.27 ,   70.39 ,      11931 ,    171
09/06/17 ,   70.39 ,   70.35 ,   70.87 ,   69.30 ,   69.30 ,      13017 ,    202
12/06/17 ,   69.65 ,   69.98 ,   70.39 ,   69.50 ,   70.39 ,      12787 ,    238
13/06/17 ,   69.19 ,   68.70 ,   69.91 ,   68.19 ,   69.91 ,      38191 ,    309
14/06/17 ,   71.56 ,   69.17 ,   71.56 ,   68.49 ,   69.19 ,      14974 ,    223
16/06/17 ,   70.89 ,   71.46 ,   72.81 ,   69.63 ,   71.63 ,       9555 ,    206
19/06/17 ,   70.96 ,   71.04 ,   72.84 ,   69.63 ,   71.82 ,      12589 ,    227
20/06/17 ,   71.82 ,   70.71 ,   72.70 ,   69.97 ,   70.92 ,       7931 ,    166
21/06/17 ,   71.63 ,   71.57 ,   72.25 ,   70.90 ,   72.25 ,      11678 ,    196
22/06/17 ,   72.23 ,   72.18 ,   72.58 ,   71.63 ,   72.05 ,      26373 ,    272
23/06/17 ,   72.57 ,   72.07 ,   72.57 ,   71.82 ,   72.23 ,      15557 ,    222
26/06/17 ,   72.32 ,   72.35 ,   72.58 ,   71.89 ,   72.32 ,      16770 ,    256
27/06/17 ,   72.81 ,   72.25 ,   72.81 ,   72.06 ,   72.32 ,      12443 ,    227
28/06/17 ,   71.90 ,   72.29 ,   72.81 ,   71.82 ,   72.81 ,      10051 ,    202
29/06/17 ,   71.62 ,   71.38 ,   71.90 ,   70.43 ,   71.90 ,      29468 ,    617
30/06/17 ,   70.39 ,   70.88 ,   71.62 ,   70.39 ,   71.62 ,      25688 ,    692
03/07/17 ,   70.84 ,   70.44 ,   71.28 ,   69.88 ,   71.28 ,      12077 ,    261
04/07/17 ,   71.36 ,   71.71 ,   73.02 ,   70.40 ,   70.84 ,      16454 ,    273
05/07/17 ,   70.77 ,   71.04 ,   71.36 ,   70.62 ,   71.36 ,      20205 ,    306
06/07/17 ,   70.14 ,   70.15 ,   71.16 ,   69.53 ,   70.84 ,      24682 ,    454
07/07/17 ,   70.11 ,   70.28 ,   70.84 ,   69.65 ,   70.69 ,      14350 ,    295
10/07/17 ,   69.68 ,   69.67 ,   70.77 ,   68.43 ,   70.14 ,      28033 ,    265
11/07/17 ,   70.26 ,   69.68 ,   70.54 ,   68.65 ,   69.88 ,      26396 ,    348
12/07/17 ,   72.03 ,   71.13 ,   72.03 ,   69.88 ,   70.43 ,      12404 ,    187
13/07/17 ,   71.72 ,   71.71 ,   72.26 ,   70.85 ,   72.03 ,      20283 ,    190
14/07/17 ,   70.96 ,   71.04 ,   71.72 ,   69.33 ,   71.72 ,      15067 ,    222
17/07/17 ,   70.69 ,   71.23 ,   71.72 ,   70.14 ,   71.59 ,      10603 ,    120
18/07/17 ,   70.44 ,   70.46 ,   70.77 ,   69.93 ,   70.69 ,      20638 ,    187
19/07/17 ,   70.26 ,   70.09 ,   70.77 ,   69.45 ,   70.44 ,      22340 ,    225
20/07/17 ,   69.83 ,   69.78 ,   70.26 ,   69.33 ,   69.93 ,      15639 ,    224
21/07/17 ,   69.88 ,   69.94 ,   70.77 ,   69.40 ,   69.88 ,      19458 ,    111
24/07/17 ,   69.60 ,   69.62 ,   69.88 ,   69.39 ,   69.87 ,      14536 ,    194
25/07/17 ,   69.60 ,   69.51 ,   69.60 ,   68.96 ,   69.60 ,      15476 ,    179
26/07/17 ,   69.60 ,   69.35 ,   69.60 ,   68.70 ,   69.60 ,      19004 ,    205
27/07/17 ,   69.60 ,   69.51 ,   69.60 ,   69.10 ,   69.60 ,      12955 ,     85
28/07/17 ,   69.60 ,   69.59 ,   69.60 ,   69.33 ,   69.60 ,      26695 ,    113
31/07/17 ,   69.60 ,   69.56 ,   69.60 ,   69.15 ,   69.56 ,      21250 ,    194
01/08/17 ,   69.63 ,   69.73 ,   70.41 ,   69.12 ,   69.87 ,      13060 ,    227
02/08/17 ,   69.73 ,   70.03 ,   70.75 ,   69.32 ,   69.32 ,      11791 ,    197
03/08/17 ,   70.75 ,   70.26 ,   70.75 ,   69.78 ,   69.78 ,       4879 ,    129
04/08/17 ,   71.26 ,   70.92 ,   71.35 ,   70.39 ,   70.75 ,       9618 ,    187
07/08/17 ,   71.80 ,   71.95 ,   72.71 ,   71.39 ,   72.54 ,       8280 ,     79
08/08/17 ,   71.05 ,   71.46 ,   71.80 ,   70.92 ,   71.80 ,      18435 ,    120
09/08/17 ,   70.81 ,   70.92 ,   71.33 ,   70.23 ,   71.04 ,      17608 ,    219
10/08/17 ,   70.64 ,   70.74 ,   71.13 ,   70.59 ,   71.04 ,       5755 ,    143
11/08/17 ,   70.56 ,   70.41 ,   70.81 ,   70.02 ,   70.81 ,      15496 ,    191
14/08/17 ,   70.56 ,   70.23 ,   70.56 ,   69.31 ,   70.56 ,      17200 ,    231
15/08/17 ,   70.12 ,   70.24 ,   70.56 ,   69.62 ,   70.56 ,       8254 ,    182
16/08/17 ,   70.74 ,   70.26 ,   70.74 ,   69.71 ,   70.41 ,      13706 ,     90
17/08/17 ,   70.60 ,   70.81 ,   71.04 ,   70.19 ,   70.75 ,      16572 ,    185
18/08/17 ,   71.04 ,   70.76 ,   71.04 ,   70.11 ,   70.81 ,      13829 ,    172
21/08/17 ,   71.04 ,   71.00 ,   71.04 ,   70.81 ,   71.04 ,      12368 ,    113
22/08/17 ,   70.96 ,   70.96 ,   71.21 ,   70.86 ,   71.04 ,       9356 ,    167
23/08/17 ,   71.04 ,   71.08 ,   71.33 ,   70.81 ,   71.04 ,      16717 ,    184
24/08/17 ,   70.92 ,   70.98 ,   71.33 ,   70.81 ,   71.33 ,      13547 ,    160
25/08/17 ,   70.99 ,   71.13 ,   71.79 ,   70.81 ,   71.26 ,      14806 ,    277
28/08/17 ,   73.01 ,   71.40 ,   73.24 ,   70.34 ,   71.04 ,      25108 ,    271
29/08/17 ,   71.33 ,   71.71 ,   73.24 ,   70.60 ,   73.01 ,      23473 ,    186
30/08/17 ,   71.88 ,   71.06 ,   72.76 ,   70.42 ,   72.76 ,      24425 ,    226
31/08/17 ,   72.39 ,   71.24 ,   72.46 ,   70.81 ,   71.88 ,      12404 ,    164
01/09/17 ,   71.90 ,   72.43 ,   73.75 ,   71.54 ,   72.92 ,      13111 ,    219
04/09/17 ,   72.99 ,   72.71 ,   73.52 ,   71.90 ,   71.90 ,      12398 ,    196
05/09/17 ,   73.68 ,   73.26 ,   73.68 ,   72.57 ,   73.04 ,      14470 ,    187
06/09/17 ,   74.56 ,   74.38 ,   75.24 ,   73.71 ,   73.71 ,      19033 ,    150
08/09/17 ,   75.98 ,   75.77 ,   79.18 ,   74.33 ,   75.23 ,       9334 ,     94
11/09/17 ,   79.69 ,   76.89 ,   79.69 ,   75.52 ,   75.98 ,      12520 ,    185
12/09/17 ,   78.91 ,   78.88 ,   79.18 ,   78.22 ,   79.03 ,      14338 ,    185
13/09/17 ,   78.70 ,   78.38 ,   78.70 ,   78.06 ,   78.70 ,       9977 ,     76
14/09/17 ,   77.96 ,   78.59 ,   79.96 ,   77.96 ,   78.70 ,      18081 ,    171
15/09/17 ,   78.02 ,   78.57 ,   79.95 ,   77.26 ,   77.96 ,      12669 ,    187
18/09/17 ,   78.70 ,   78.26 ,   79.95 ,   77.26 ,   78.02 ,      14444 ,    179
19/09/17 ,   80.65 ,   79.45 ,   81.47 ,   78.22 ,   78.70 ,      34596 ,    552
20/09/17 ,   79.96 ,   79.32 ,   80.65 ,   78.02 ,   80.65 ,      28009 ,    205
21/09/17 ,   78.95 ,   79.13 ,   80.57 ,   78.26 ,   80.20 ,      11214 ,    122
22/09/17 ,   78.88 ,   78.72 ,   79.18 ,   77.86 ,   78.95 ,      15880 ,    197
25/09/17 ,   78.70 ,   78.51 ,   78.88 ,   77.79 ,   78.88 ,      18257 ,    172
26/09/17 ,   78.70 ,   78.54 ,   78.70 ,   77.90 ,   78.70 ,      11820 ,     97
27/09/17 ,   78.70 ,   78.59 ,   78.70 ,   78.31 ,   78.70 ,      10001 ,     71
28/09/17 ,   78.22 ,   78.43 ,   78.70 ,   77.86 ,   78.70 ,      14927 ,    103
29/09/17 ,   78.22 ,   78.09 ,   78.22 ,   77.86 ,   78.22 ,      15238 ,     96
02/10/17 ,   78.65 ,   79.12 ,   79.66 ,   78.28 ,   79.66 ,      14584 ,     85
03/10/17 ,   78.43 ,   78.43 ,   78.65 ,   77.23 ,   78.65 ,      14515 ,    134
04/10/17 ,   78.65 ,   78.60 ,   78.65 ,   78.26 ,   78.43 ,      19326 ,    121
05/10/17 ,   78.65 ,   78.28 ,   78.65 ,   77.92 ,   78.65 ,      31427 ,    127
06/10/17 ,   76.85 ,   77.93 ,   78.65 ,   76.64 ,   78.65 ,      23658 ,    194
09/10/17 ,   78.65 ,   78.54 ,   78.65 ,   77.66 ,   77.66 ,       8898 ,     92
10/10/17 ,   78.43 ,   78.33 ,   78.65 ,   77.98 ,   78.65 ,      13332 ,    133
11/10/17 ,   78.65 ,   78.57 ,   80.02 ,   77.70 ,   77.70 ,      14342 ,    104
13/10/17 ,   78.77 ,   79.00 ,   79.38 ,   78.65 ,   79.38 ,       8416 ,     75
16/10/17 ,   78.71 ,   78.94 ,   79.15 ,   78.49 ,   78.94 ,      18856 ,    124
17/10/17 ,   79.93 ,   79.76 ,   80.08 ,   78.77 ,   79.15 ,      28960 ,     98
18/10/17 ,   79.66 ,   79.60 ,   79.93 ,   78.94 ,   79.93 ,       8134 ,     88
19/10/17 ,   79.77 ,   79.52 ,   79.87 ,   79.16 ,   79.16 ,       5725 ,     55
20/10/17 ,   79.60 ,   79.57 ,   79.90 ,   79.15 ,   79.88 ,      10365 ,     90
23/10/17 ,   79.00 ,   79.09 ,   79.70 ,   78.65 ,   79.60 ,      17519 ,    132
24/10/17 ,   78.65 ,   78.72 ,   79.00 ,   78.43 ,   79.00 ,      23239 ,    140
25/10/17 ,   78.02 ,   78.35 ,   78.65 ,   78.02 ,   78.65 ,       7751 ,     89
26/10/17 ,   77.87 ,   77.32 ,   78.07 ,   76.85 ,   78.07 ,      16115 ,    125
27/10/17 ,   78.07 ,   77.66 ,   78.07 ,   77.17 ,   77.87 ,      11810 ,    101
30/10/17 ,   79.00 ,   78.14 ,   79.00 ,   77.23 ,   78.07 ,      20908 ,    143
31/10/17 ,   79.00 ,   78.27 ,   79.00 ,   77.42 ,   77.82 ,      10984 ,    104
01/11/17 ,   78.13 ,   78.24 ,   79.53 ,   77.63 ,   79.53 ,      11396 ,    107
03/11/17 ,   78.13 ,   77.68 ,   78.13 ,   77.19 ,   77.89 ,       4992 ,     72
06/11/17 ,   77.26 ,   77.52 ,   78.13 ,   77.19 ,   78.13 ,       5570 ,     68
07/11/17 ,   76.89 ,   76.17 ,   77.24 ,   74.62 ,   77.24 ,      13395 ,    142
08/11/17 ,   78.13 ,   77.14 ,   78.13 ,   75.89 ,   76.89 ,      10720 ,     97
09/11/17 ,   77.84 ,   77.87 ,   78.13 ,   77.73 ,   78.13 ,       8305 ,     71
10/11/17 ,   77.63 ,   77.33 ,   77.89 ,   76.88 ,   77.89 ,       5991 ,     64
13/11/17 ,   77.02 ,   77.08 ,   79.74 ,   76.13 ,   77.63 ,      14214 ,    103
14/11/17 ,   76.99 ,   76.73 ,   77.02 ,   76.31 ,   77.02 ,      17963 ,     95
16/11/17 ,   76.99 ,   76.70 ,   76.99 ,   75.40 ,   76.99 ,      16044 ,    122
17/11/17 ,   76.35 ,   76.73 ,   76.99 ,   76.05 ,   76.94 ,      74356 ,    156
21/11/17 ,   76.99 ,   76.81 ,   76.99 ,   76.35 ,   76.35 ,      10814 ,    119
22/11/17 ,   76.99 ,   76.81 ,   77.02 ,   76.53 ,   76.99 ,      16264 ,    124
23/11/17 ,   76.82 ,   76.57 ,   77.02 ,   75.89 ,   77.02 ,      25973 ,    161
24/11/17 ,   76.35 ,   76.33 ,   77.02 ,   75.99 ,   77.02 ,      12382 ,    102
27/11/17 ,   76.13 ,   75.97 ,   76.89 ,   75.63 ,   76.65 ,      17030 ,    109
28/11/17 ,   75.74 ,   76.01 ,   76.35 ,   75.67 ,   76.13 ,      12997 ,    104
29/11/17 ,   75.58 ,   75.65 ,   76.35 ,   75.40 ,   76.35 ,      16052 ,    125
30/11/17 ,   75.83 ,   75.75 ,   76.35 ,   75.40 ,   76.35 ,       8825 ,     60
01/12/17 ,   76.00 ,   75.93 ,   76.55 ,   75.59 ,   75.83 ,       9683 ,     94
04/12/17 ,   75.59 ,   75.40 ,   76.10 ,   74.78 ,   76.10 ,      14661 ,    135
05/12/17 ,   75.37 ,   75.19 ,   75.38 ,   75.11 ,   75.38 ,       8056 ,     89
06/12/17 ,   75.59 ,   75.53 ,   75.59 ,   75.15 ,   75.37 ,      11367 ,     90
07/12/17 ,   75.41 ,   75.52 ,   75.59 ,   75.18 ,   75.59 ,       6128 ,     70
08/12/17 ,   75.59 ,   75.59 ,   75.68 ,   75.38 ,   75.59 ,      18374 ,    109
11/12/17 ,   75.11 ,   75.32 ,   75.59 ,   75.11 ,   75.38 ,      16683 ,    126
12/12/17 ,   74.56 ,   74.73 ,   75.54 ,   73.86 ,   75.54 ,      36256 ,    178
13/12/17 ,   74.33 ,   73.88 ,   74.33 ,   72.94 ,   74.33 ,      24463 ,    160
14/12/17 ,   73.86 ,   73.74 ,   74.33 ,   72.94 ,   74.33 ,      43491 ,    182
15/12/17 ,   73.54 ,   73.21 ,   73.86 ,   72.58 ,   73.86 ,      32440 ,    181
18/12/17 ,   73.86 ,   73.69 ,   74.10 ,   72.83 ,   73.59 ,      17383 ,    147
19/12/17 ,   73.06 ,   73.21 ,   74.33 ,   72.75 ,   74.33 ,      23660 ,    204
20/12/17 ,   73.06 ,   73.03 ,   73.06 ,   72.81 ,   73.06 ,       9387 ,    105
21/12/17 ,   72.22 ,   72.54 ,   73.06 ,   72.04 ,   73.06 ,      41548 ,    262
22/12/17 ,   71.34 ,   71.52 ,   72.04 ,   71.05 ,   72.04 ,      28407 ,    336
26/12/17 ,   71.54 ,   71.29 ,   72.18 ,   70.60 ,   72.18 ,      30906 ,    286
27/12/17 ,   73.01 ,   72.74 ,   73.06 ,   72.04 ,   72.22 ,      24853 ,    224
28/12/17 ,   72.58 ,   72.71 ,   73.01 ,   72.05 ,   73.01 ,      24910 ,    191
02/01/18 ,   74.33 ,   73.47 ,   74.57 ,   72.82 ,   74.57 ,      27717 ,    198
03/01/18 ,   74.28 ,   74.17 ,   74.33 ,   73.86 ,   74.33 ,      28002 ,    191
04/01/18 ,   74.28 ,   74.26 ,   74.32 ,   74.08 ,   74.28 ,      15925 ,    120
05/01/18 ,   74.28 ,   74.21 ,   74.28 ,   74.08 ,   74.28 ,      12000 ,    117
08/01/18 ,   74.22 ,   74.09 ,   74.28 ,   73.86 ,   74.28 ,      20752 ,    189
09/01/18 ,   74.22 ,   74.12 ,   74.22 ,   73.86 ,   74.22 ,      22884 ,    145
10/01/18 ,   74.22 ,   74.17 ,   74.22 ,   73.87 ,   74.22 ,      48062 ,    177
11/01/18 ,   74.19 ,   74.17 ,   74.28 ,   74.08 ,   74.22 ,      22442 ,    123
12/01/18 ,   74.19 ,   74.13 ,   74.19 ,   73.96 ,   74.19 ,      22882 ,    115
15/01/18 ,   74.19 ,   74.17 ,   74.19 ,   74.08 ,   74.19 ,      20433 ,    145
16/01/18 ,   74.33 ,   74.24 ,   74.33 ,   74.08 ,   74.19 ,      19492 ,    143
17/01/18 ,   74.29 ,   74.25 ,   74.29 ,   74.08 ,   74.29 ,      23551 ,    143
18/01/18 ,   74.29 ,   74.28 ,   74.29 ,   74.19 ,   74.29 ,      19295 ,    100
19/01/18 ,   76.01 ,   74.76 ,   76.01 ,   74.20 ,   74.29 ,      20644 ,    117
22/01/18 ,   75.58 ,   75.65 ,   76.06 ,   75.48 ,   76.06 ,       7313 ,     98
23/01/18 ,   75.83 ,   75.66 ,   75.99 ,   74.33 ,   75.83 ,       8851 ,    104
24/01/18 ,   75.64 ,   75.69 ,   76.06 ,   75.14 ,   75.90 ,       7275 ,     73
26/01/18 ,   77.05 ,   76.46 ,   77.61 ,   75.40 ,   75.64 ,      33043 ,    145
29/01/18 ,   76.89 ,   76.99 ,   77.98 ,   76.10 ,   77.05 ,      21467 ,    130
30/01/18 ,   76.10 ,   76.29 ,   76.89 ,   75.74 ,   76.89 ,      23430 ,    178
31/01/18 ,   76.10 ,   76.10 ,   76.89 ,   75.08 ,   76.10 ,      16926 ,    153
01/02/18 ,   74.45 ,   74.17 ,   75.99 ,   73.43 ,   75.99 ,      47488 ,    325
02/02/18 ,   73.96 ,   73.71 ,   74.92 ,   73.43 ,   74.45 ,      31200 ,    211
05/02/18 ,   72.44 ,   72.77 ,   73.96 ,   71.69 ,   73.96 ,      48863 ,    275
06/02/18 ,   71.57 ,   71.82 ,   72.71 ,   71.44 ,   72.71 ,      35380 ,    261
07/02/18 ,   71.88 ,   71.90 ,   72.42 ,   71.62 ,   72.42 ,      35075 ,    170
08/02/18 ,   71.88 ,   71.82 ,   71.88 ,   71.69 ,   71.88 ,      16766 ,    156
09/02/18 ,   73.30 ,   72.52 ,   73.96 ,   71.57 ,   71.58 ,      18823 ,    161
14/02/18 ,   72.31 ,   72.53 ,   73.68 ,   71.98 ,   73.26 ,      13214 ,    104
15/02/18 ,   72.71 ,   72.85 ,   73.95 ,   72.48 ,   72.93 ,      10447 ,    142
16/02/18 ,   73.96 ,   73.52 ,   74.45 ,   72.75 ,   73.41 ,      13427 ,    149
19/02/18 ,   74.88 ,   74.00 ,   74.88 ,   72.89 ,   73.96 ,      19331 ,    183
20/02/18 ,   75.45 ,   75.15 ,   75.52 ,   74.71 ,   74.88 ,      19315 ,    310
21/02/18 ,   75.73 ,   75.34 ,   76.16 ,   74.98 ,   75.03 ,      19718 ,    211
22/02/18 ,   75.73 ,   75.53 ,   75.73 ,   74.98 ,   75.73 ,       7901 ,    102
23/02/18 ,   75.94 ,   75.56 ,   75.99 ,   75.15 ,   75.73 ,      13568 ,    124
26/02/18 ,   76.49 ,   76.18 ,   78.98 ,   75.45 ,   75.99 ,      29240 ,    190
27/02/18 ,   76.49 ,   76.47 ,   77.00 ,   75.74 ,   76.50 ,      19374 ,    122
28/02/18 ,   76.49 ,   76.00 ,   77.00 ,   75.73 ,   77.00 ,      12136 ,    122
01/03/18 ,   76.27 ,   76.60 ,   77.42 ,   75.99 ,   76.39 ,       6668 ,    108
02/03/18 ,   76.21 ,   76.22 ,   76.92 ,   74.40 ,   76.27 ,      11765 ,    126
05/03/18 ,   75.94 ,   76.35 ,   76.89 ,   75.90 ,   76.27 ,      16467 ,    103
06/03/18 ,   76.39 ,   76.85 ,   77.42 ,   76.27 ,   76.69 ,      22710 ,    116
07/03/18 ,   76.39 ,   76.26 ,   76.39 ,   76.01 ,   76.39 ,       7921 ,     92
08/03/18 ,   76.39 ,   76.28 ,   76.44 ,   76.06 ,   76.39 ,      12038 ,    120
09/03/18 ,   76.62 ,   76.27 ,   76.69 ,   76.03 ,   76.39 ,      15179 ,    110
12/03/18 ,   75.64 ,   75.90 ,   76.69 ,   75.38 ,   76.39 ,      18821 ,    169
13/03/18 ,   75.64 ,   75.44 ,   76.89 ,   74.69 ,   76.56 ,      39304 ,    199
14/03/18 ,   76.37 ,   75.93 ,   76.39 ,   75.22 ,   75.63 ,      20010 ,    126
15/03/18 ,   76.39 ,   76.26 ,   76.39 ,   75.90 ,   76.39 ,       8584 ,     74
16/03/18 ,   76.92 ,   76.43 ,   76.92 ,   76.10 ,   76.10 ,      25255 ,    133
19/03/18 ,   76.10 ,   76.47 ,   76.92 ,   75.40 ,   76.91 ,      16129 ,    142
20/03/18 ,   76.10 ,   76.44 ,   76.92 ,   76.10 ,   76.92 ,      17009 ,    124
21/03/18 ,   75.79 ,   76.13 ,   76.69 ,   75.74 ,   76.10 ,      21063 ,    150
22/03/18 ,   76.39 ,   76.65 ,   76.92 ,   75.99 ,   76.21 ,      30025 ,    166
23/03/18 ,   76.33 ,   77.09 ,   79.16 ,   76.10 ,   76.69 ,      34835 ,    229
26/03/18 ,   78.47 ,   79.33 ,   81.95 ,   76.44 ,   76.44 ,      40167 ,    252
27/03/18 ,   77.17 ,   77.16 ,   78.47 ,   76.69 ,   78.47 ,      13962 ,    135
28/03/18 ,   77.17 ,   77.16 ,   78.22 ,   76.18 ,   77.17 ,      31433 ,    249
29/03/18 ,   78.22 ,   77.13 ,   78.22 ,   76.51 ,   77.67 ,      23811 ,    201
02/04/18 ,   78.59 ,   78.58 ,   79.87 ,   77.42 ,   78.59 ,      20119 ,    198
03/04/18 ,   79.35 ,   79.29 ,   80.41 ,   78.37 ,   78.59 ,      15558 ,    133
04/04/18 ,   78.90 ,   79.06 ,   79.35 ,   78.31 ,   79.35 ,      11120 ,     94
05/04/18 ,   78.87 ,   78.97 ,   79.91 ,   78.55 ,   78.90 ,      23126 ,    157
06/04/18 ,   79.10 ,   78.98 ,   79.35 ,   78.59 ,   78.87 ,      15075 ,    126
09/04/18 ,   78.26 ,   78.28 ,   79.10 ,   77.51 ,   79.10 ,      17206 ,    172
10/04/18 ,   79.10 ,   78.08 ,   79.10 ,   77.57 ,   78.26 ,       7043 ,    187
11/04/18 ,   78.90 ,   78.88 ,   79.10 ,   78.43 ,   78.97 ,       7523 ,     79
12/04/18 ,   78.90 ,   78.88 ,   78.90 ,   78.37 ,   78.90 ,       5875 ,     55
13/04/18 ,   78.70 ,   78.75 ,   78.90 ,   78.37 ,   78.84 ,      14413 ,    141
16/04/18 ,   78.67 ,   78.73 ,   78.90 ,   78.14 ,   78.70 ,       7722 ,     98
17/04/18 ,   77.94 ,   78.43 ,   78.90 ,   77.94 ,   78.68 ,      14121 ,    203
18/04/18 ,   78.08 ,   78.30 ,   78.37 ,   78.00 ,   78.30 ,       8670 ,    141
19/04/18 ,   78.04 ,   78.07 ,   78.31 ,   77.94 ,   78.08 ,      13522 ,     85
20/04/18 ,   77.30 ,   77.53 ,   78.90 ,   77.10 ,   78.38 ,      13187 ,    238
23/04/18 ,   79.10 ,   77.57 ,   79.36 ,   76.28 ,   77.30 ,      11683 ,    232
24/04/18 ,   78.91 ,   78.72 ,   79.10 ,   77.89 ,   79.10 ,      15430 ,   1272
25/04/18 ,   77.32 ,   78.53 ,   78.91 ,   77.31 ,   78.90 ,       9367 ,    176
26/04/18 ,   77.42 ,   77.50 ,   78.38 ,   77.31 ,   78.35 ,       5714 ,    183
27/04/18 ,   78.08 ,   78.19 ,   79.10 ,   77.42 ,   77.83 ,      14441 ,    396
30/04/18 ,   78.14 ,   77.93 ,   78.37 ,   77.44 ,   78.37 ,       6837 ,    127
02/05/18 ,   79.76 ,   78.56 ,   79.80 ,   77.78 ,   78.77 ,      12715 ,    250
03/05/18 ,   79.02 ,   79.12 ,   79.53 ,   78.01 ,   79.53 ,       8399 ,    177
04/05/18 ,   78.53 ,   78.60 ,   79.02 ,   77.94 ,   79.01 ,      14748 ,    545
07/05/18 ,   77.71 ,   77.96 ,   78.53 ,   77.26 ,   78.53 ,      16535 ,    541
08/05/18 ,   77.71 ,   77.46 ,   77.71 ,   76.97 ,   77.56 ,       8899 ,    283
09/05/18 ,   76.97 ,   77.30 ,   77.70 ,   76.97 ,   77.70 ,       7687 ,    313
10/05/18 ,   76.97 ,   77.08 ,   77.44 ,   76.74 ,   77.22 ,      10928 ,   1154
11/05/18 ,   76.17 ,   76.77 ,   77.45 ,   76.17 ,   77.45 ,      10014 ,    291
14/05/18 ,   75.65 ,   76.01 ,   76.44 ,   75.47 ,   76.18 ,      12147 ,    389
15/05/18 ,   76.18 ,   75.81 ,   76.35 ,   74.89 ,   75.65 ,      36926 ,   1031
16/05/18 ,   75.41 ,   75.81 ,   76.18 ,   75.22 ,   76.18 ,      12687 ,    721
17/05/18 ,   73.60 ,   74.98 ,   75.98 ,   73.60 ,   75.75 ,      12094 ,    434
18/05/18 ,   73.60 ,   73.45 ,   74.12 ,   72.57 ,   74.12 ,      13663 ,    408
21/05/18 ,   72.58 ,   73.06 ,   73.60 ,   72.58 ,   73.60 ,      13928 ,    587
22/05/18 ,   71.64 ,   71.82 ,   73.44 ,   70.46 ,   73.04 ,      30295 ,    450
23/05/18 ,   72.00 ,   72.00 ,   73.44 ,   70.97 ,   71.54 ,      20479 ,    239
24/05/18 ,   71.88 ,   71.44 ,   72.44 ,   70.56 ,   72.44 ,      12906 ,    247
25/05/18 ,   71.99 ,   71.93 ,   72.29 ,   71.30 ,   71.88 ,      12146 ,    575
28/05/18 ,   70.46 ,   70.77 ,   71.99 ,   70.46 ,   71.99 ,      15766 ,    248
29/05/18 ,   69.99 ,   70.11 ,   70.96 ,   69.99 ,   70.46 ,      25743 ,    589
30/05/18 ,   71.26 ,   70.89 ,   71.76 ,   70.01 ,   70.01 ,      16591 ,    340
01/06/18 ,   71.90 ,   71.20 ,   72.45 ,   69.31 ,   70.45 ,       7067 ,    195
04/06/18 ,   71.49 ,   71.87 ,   72.96 ,   71.39 ,   71.90 ,      13330 ,    332
05/06/18 ,   71.14 ,   71.61 ,   72.84 ,   70.66 ,   72.29 ,       9728 ,    187
06/06/18 ,   70.92 ,   71.16 ,   72.45 ,   70.39 ,   71.43 ,      11254 ,    333
07/06/18 ,   68.39 ,   69.62 ,   71.30 ,   67.76 ,   70.82 ,      29878 ,    389
08/06/18 ,   66.80 ,   67.45 ,   70.07 ,   66.75 ,   67.76 ,      22432 ,    786
11/06/18 ,   66.12 ,   66.98 ,   68.46 ,   65.82 ,   66.82 ,      17938 ,    374
12/06/18 ,   65.78 ,   65.79 ,   66.73 ,   65.16 ,   66.14 ,      10723 ,    302
13/06/18 ,   64.61 ,   64.73 ,   65.78 ,   62.57 ,   65.78 ,      17824 ,    758
14/06/18 ,   64.55 ,   64.23 ,   64.61 ,   63.63 ,   64.61 ,      15338 ,    684
15/06/18 ,   63.63 ,   63.99 ,   65.80 ,   63.38 ,   64.33 ,      17942 ,    292
18/06/18 ,   63.22 ,   63.92 ,   65.16 ,   63.18 ,   63.86 ,      17056 ,    252
19/06/18 ,   63.06 ,   62.17 ,   63.63 ,   61.15 ,   63.31 ,      32022 ,    536
20/06/18 ,   62.56 ,   62.55 ,   63.05 ,   61.56 ,   63.05 ,      43273 ,    575
21/06/18 ,   62.02 ,   62.50 ,   62.77 ,   62.02 ,   62.56 ,      25580 ,    631
22/06/18 ,   62.68 ,   62.83 ,   63.06 ,   62.29 ,   62.47 ,       8183 ,    154
25/06/18 ,   62.96 ,   62.77 ,   63.05 ,   62.60 ,   63.05 ,      12147 ,    234
26/06/18 ,   64.38 ,   63.91 ,   65.15 ,   62.65 ,   63.07 ,      12410 ,    236
27/06/18 ,   63.36 ,   64.00 ,   65.03 ,   62.64 ,   64.94 ,      19398 ,    352
28/06/18 ,   62.96 ,   62.89 ,   64.11 ,   62.64 ,   64.11 ,      38542 ,   1218
29/06/18 ,   62.96 ,   63.07 ,   63.80 ,   62.73 ,   63.24 ,      33772 ,   1134
02/07/18 ,   64.00 ,   63.86 ,   64.78 ,   63.01 ,   63.50 ,      25039 ,    254
03/07/18 ,   64.51 ,   64.48 ,   64.76 ,   64.28 ,   64.66 ,      22441 ,    458
04/07/18 ,   64.71 ,   64.71 ,   65.41 ,   64.41 ,   64.51 ,      33676 ,    439
05/07/18 ,   64.34 ,   65.06 ,   65.41 ,   64.34 ,   64.71 ,      35038 ,    420
06/07/18 ,   63.77 ,   63.82 ,   65.30 ,   62.96 ,   64.51 ,      25050 ,    354
10/07/18 ,   63.20 ,   63.80 ,   64.48 ,   63.20 ,   64.22 ,      25009 ,    366
11/07/18 ,   63.20 ,   63.03 ,   63.80 ,   62.48 ,   63.32 ,      54237 ,    553
12/07/18 ,   62.96 ,   62.87 ,   63.79 ,   62.54 ,   63.20 ,      32705 ,   3828
13/07/18 ,   63.74 ,   63.24 ,   63.78 ,   62.89 ,   63.67 ,      71841 ,   4206
16/07/18 ,   64.28 ,   63.80 ,   64.28 ,   62.98 ,   63.74 ,      50727 ,    615
17/07/18 ,   64.28 ,   64.02 ,   64.50 ,   63.50 ,   64.28 ,      34726 ,    621
18/07/18 ,   63.74 ,   63.80 ,   64.28 ,   63.31 ,   64.28 ,      43899 ,    652
19/07/18 ,   63.48 ,   63.52 ,   64.00 ,   63.02 ,   63.90 ,      34632 ,    364
20/07/18 ,   63.24 ,   63.18 ,   63.79 ,   63.02 ,   63.79 ,      24456 ,    443
23/07/18 ,   63.24 ,   63.30 ,   63.47 ,   63.09 ,   63.44 ,      25760 ,    317
24/07/18 ,   63.79 ,   63.43 ,   63.79 ,   63.26 ,   63.38 ,      40780 ,    361
25/07/18 ,   63.26 ,   63.47 ,   63.78 ,   63.26 ,   63.32 ,      26448 ,    383
26/07/18 ,   63.47 ,   63.32 ,   63.69 ,   63.05 ,   63.63 ,      20892 ,    334
27/07/18 ,   63.88 ,   63.65 ,   63.88 ,   63.23 ,   63.71 ,      38193 ,    691
30/07/18 ,   63.20 ,   63.36 ,   63.88 ,   63.10 ,   63.88 ,      34500 ,    863
31/07/18 ,   63.88 ,   63.59 ,   63.88 ,   63.42 ,   63.42 ,      28057 ,    318
01/08/18 ,   64.02 ,   64.21 ,   64.68 ,   63.79 ,   64.31 ,      36648 ,    412
02/08/18 ,   64.81 ,   64.49 ,   65.47 ,   63.81 ,   64.33 ,      24384 ,    229
03/08/18 ,   65.66 ,   65.13 ,   65.77 ,   64.46 ,   64.81 ,      67880 ,    346
06/08/18 ,   65.66 ,   65.46 ,   65.66 ,   64.84 ,   65.66 ,      24674 ,    349
07/08/18 ,   65.46 ,   65.36 ,   65.64 ,   65.08 ,   65.48 ,      11310 ,    206
08/08/18 ,   65.77 ,   65.64 ,   65.77 ,   65.06 ,   65.41 ,      15396 ,    264
09/08/18 ,   66.03 ,   65.65 ,   66.03 ,   65.24 ,   65.73 ,      14176 ,    243
10/08/18 ,   65.22 ,   65.62 ,   66.51 ,   64.99 ,   66.03 ,      13538 ,    373
13/08/18 ,   65.29 ,   65.34 ,   65.66 ,   65.25 ,   65.66 ,      12517 ,    321
14/08/18 ,   65.41 ,   65.40 ,   65.69 ,   64.51 ,   65.48 ,      20430 ,    373
15/08/18 ,   65.25 ,   65.60 ,   66.01 ,   65.14 ,   65.60 ,      29298 ,    724
16/08/18 ,   65.22 ,   65.46 ,   65.70 ,   65.22 ,   65.70 ,      14337 ,    290
17/08/18 ,   64.91 ,   65.27 ,   65.81 ,   64.83 ,   65.76 ,      31508 ,    548
20/08/18 ,   65.17 ,   65.27 ,   65.69 ,   65.11 ,   65.48 ,      11901 ,    363
21/08/18 ,   65.14 ,   65.30 ,   66.01 ,   64.51 ,   65.48 ,      32409 ,    290
22/08/18 ,   65.11 ,   65.09 ,   65.44 ,   64.56 ,   65.22 ,      16370 ,    321
23/08/18 ,   65.19 ,   65.11 ,   65.46 ,   64.89 ,   65.46 ,      15804 ,    322
24/08/18 ,   65.11 ,   65.03 ,   65.44 ,   64.45 ,   65.05 ,      22443 ,    403
27/08/18 ,   63.90 ,   63.63 ,   65.35 ,   63.34 ,   65.17 ,      84762 ,   1212
28/08/18 ,   65.48 ,   65.22 ,   65.48 ,   63.84 ,   64.60 ,      14710 ,   1044
29/08/18 ,   65.48 ,   65.36 ,   65.48 ,   65.04 ,   65.41 ,      17873 ,   1086
30/08/18 ,   65.77 ,   65.78 ,   66.01 ,   65.27 ,   65.48 ,      37289 ,   1213
31/08/18 ,   65.77 ,   65.74 ,   65.86 ,   65.48 ,   65.73 ,      18236 ,    251
03/09/18 ,   65.84 ,   65.63 ,   66.02 ,   64.36 ,   65.37 ,      20475 ,    477
04/09/18 ,   65.79 ,   65.83 ,   66.36 ,   65.79 ,   65.86 ,      24814 ,    482
05/09/18 ,   66.11 ,   65.86 ,   66.36 ,   65.37 ,   65.82 ,      30612 ,    359
06/09/18 ,   66.17 ,   66.12 ,   66.36 ,   65.66 ,   66.12 ,      18844 ,    247
10/09/18 ,   66.39 ,   66.21 ,   66.39 ,   65.87 ,   66.15 ,      11182 ,    311
11/09/18 ,   66.39 ,   66.36 ,   66.42 ,   66.17 ,   66.39 ,      11455 ,    191
12/09/18 ,   67.96 ,   66.57 ,   67.96 ,   66.33 ,   66.42 ,      19214 ,    587
13/09/18 ,   66.97 ,   68.96 ,   70.62 ,   66.43 ,   67.95 ,      28884 ,    838
14/09/18 ,   67.91 ,   67.60 ,   68.28 ,   66.67 ,   66.97 ,       6871 ,    245
17/09/18 ,   68.53 ,   68.10 ,   68.53 ,   67.53 ,   68.02 ,      10163 ,    374
18/09/18 ,   68.53 ,   68.15 ,   68.53 ,   67.76 ,   68.53 ,      14126 ,    357
19/09/18 ,   68.10 ,   68.15 ,   68.19 ,   67.66 ,   68.19 ,      14719 ,    609
20/09/18 ,   68.19 ,   68.16 ,   68.19 ,   68.02 ,   68.19 ,      15476 ,    420
21/09/18 ,   67.96 ,   68.29 ,   68.53 ,   67.96 ,   68.19 ,      19301 ,    359
24/09/18 ,   68.30 ,   68.29 ,   68.53 ,   67.64 ,   68.53 ,      21363 ,    396
25/09/18 ,   68.30 ,   67.99 ,   68.31 ,   67.54 ,   68.31 ,      14161 ,    312
26/09/18 ,   67.71 ,   67.91 ,   68.29 ,   67.64 ,   68.29 ,      16684 ,    352
27/09/18 ,   67.24 ,   67.64 ,   68.02 ,   66.76 ,   67.67 ,       9861 ,    178
28/09/18 ,   67.28 ,   66.99 ,   67.82 ,   66.43 ,   67.20 ,      32508 ,   1026
01/10/18 ,   67.43 ,   67.22 ,   67.59 ,   66.22 ,   67.59 ,       8811 ,    243
02/10/18 ,   67.95 ,   67.52 ,   68.14 ,   66.79 ,   67.42 ,      39187 ,    936
03/10/18 ,   67.73 ,   68.32 ,   70.46 ,   67.02 ,   67.94 ,      24102 ,    336
04/10/18 ,   67.46 ,   67.61 ,   68.09 ,   67.07 ,   67.71 ,      18807 ,    217
05/10/18 ,   68.09 ,   67.94 ,   68.25 ,   67.47 ,   67.81 ,      20429 ,    314
08/10/18 ,   68.93 ,   68.63 ,   69.07 ,   67.30 ,   68.25 ,      49969 ,    747
09/10/18 ,   70.24 ,   69.44 ,   70.39 ,   68.37 ,   68.80 ,      82009 ,    544
10/10/18 ,   70.33 ,   70.44 ,   70.76 ,   69.42 ,   70.48 ,      12620 ,    266
11/10/18 ,   70.56 ,   70.51 ,   70.76 ,   69.75 ,   70.39 ,      15282 ,    267
15/10/18 ,   70.87 ,   70.64 ,   70.90 ,   70.29 ,   70.56 ,      22616 ,    738
16/10/18 ,   70.73 ,   70.74 ,   70.85 ,   70.56 ,   70.85 ,      23688 ,   4402
17/10/18 ,   69.56 ,   69.64 ,   70.71 ,   69.35 ,   70.71 ,      52392 ,    815
18/10/18 ,   69.82 ,   69.76 ,   70.22 ,   69.41 ,   69.67 ,      23730 ,    456
19/10/18 ,   70.24 ,   70.26 ,   70.49 ,   69.82 ,   69.86 ,      19516 ,    487
22/10/18 ,   70.02 ,   69.97 ,   70.22 ,   69.67 ,   70.22 ,      25892 ,    426
23/10/18 ,   70.02 ,   69.88 ,   70.02 ,   69.41 ,   70.02 ,      24763 ,    359
24/10/18 ,   69.53 ,   69.76 ,   70.02 ,   69.46 ,   70.02 ,      26268 ,    499
25/10/18 ,   69.56 ,   69.72 ,   70.44 ,   69.50 ,   70.00 ,      18465 ,    376
26/10/18 ,   70.92 ,   70.18 ,   71.56 ,   69.53 ,   69.90 ,      24111 ,    293
29/10/18 ,   71.34 ,   70.99 ,   71.60 ,   70.15 ,   71.01 ,      40334 ,    394
30/10/18 ,   71.34 ,   71.46 ,   71.60 ,   70.82 ,   71.33 ,      14449 ,    367
31/10/18 ,   71.93 ,   71.49 ,   72.09 ,   70.76 ,   71.34 ,      20457 ,    510
01/11/18 ,   71.82 ,   71.45 ,   71.90 ,   69.89 ,   71.90 ,      21919 ,    526
05/11/18 ,   72.09 ,   71.88 ,   72.25 ,   70.96 ,   71.82 ,      24948 ,    480
06/11/18 ,   71.93 ,   71.99 ,   72.25 ,   71.71 ,   72.13 ,      18423 ,    323
07/11/18 ,   72.38 ,   72.39 ,   72.66 ,   71.98 ,   72.24 ,      18667 ,    446
08/11/18 ,   72.51 ,   72.58 ,   72.81 ,   72.35 ,   72.66 ,      18332 ,    396
09/11/18 ,   73.04 ,   72.96 ,   73.60 ,   72.51 ,   72.52 ,      25846 ,    390
12/11/18 ,   73.12 ,   73.08 ,   73.28 ,   72.85 ,   73.16 ,      36000 ,    556
13/11/18 ,   73.51 ,   73.29 ,   75.53 ,   73.04 ,   73.28 ,      28341 ,    693
14/11/18 ,   73.54 ,   73.61 ,   73.71 ,   73.28 ,   73.52 ,      16184 ,    351
16/11/18 ,   73.65 ,   73.48 ,   73.71 ,   73.04 ,   73.60 ,      38227 ,    776
19/11/18 ,   73.86 ,   73.60 ,   73.86 ,   73.30 ,   73.60 ,      33425 ,    531
21/11/18 ,   74.14 ,   73.65 ,   74.14 ,   73.44 ,   73.86 ,      38737 ,    619
22/11/18 ,   74.37 ,   74.33 ,   75.12 ,   73.54 ,   74.13 ,      21000 ,    988
23/11/18 ,   74.49 ,   74.92 ,   75.18 ,   74.17 ,   75.07 ,      15174 ,    380
26/11/18 ,   77.50 ,   76.21 ,   77.88 ,   74.25 ,   75.00 ,      95106 ,   1213
27/11/18 ,   76.13 ,   76.19 ,   77.19 ,   75.72 ,   77.19 ,      16034 ,    449
28/11/18 ,   76.84 ,   75.88 ,   76.84 ,   75.18 ,   76.24 ,      22990 ,    482
29/11/18 ,   77.88 ,   77.17 ,   77.88 ,   75.51 ,   77.06 ,      14675 ,    354
30/11/18 ,   77.32 ,   77.08 ,   77.87 ,   75.79 ,   77.76 ,      20428 ,    689
03/12/18 ,   77.45 ,   76.88 ,   77.66 ,   75.04 ,   77.46 ,      20945 ,    655
04/12/18 ,   77.57 ,   77.42 ,   77.67 ,   77.00 ,   77.44 ,      10535 ,    297
05/12/18 ,   76.93 ,   77.16 ,   77.72 ,   76.37 ,   77.72 ,      14047 ,    449
06/12/18 ,   76.37 ,   76.18 ,   76.93 ,   75.04 ,   76.93 ,      11155 ,    379
07/12/18 ,   76.69 ,   76.57 ,   76.69 ,   76.19 ,   76.38 ,      22869 ,    921
10/12/18 ,   76.99 ,   76.88 ,   77.70 ,   76.33 ,   76.69 ,      10024 ,    351
11/12/18 ,   77.46 ,   77.30 ,   77.73 ,   76.89 ,   77.57 ,      20522 ,    648
12/12/18 ,   77.06 ,   77.26 ,   77.59 ,   76.93 ,   77.46 ,      13191 ,    362
13/12/18 ,   77.09 ,   77.26 ,   77.58 ,   76.84 ,   77.21 ,      23144 ,    533
14/12/18 ,   77.33 ,   77.31 ,   77.57 ,   76.97 ,   77.43 ,      14270 ,    306
17/12/18 ,   77.67 ,   77.54 ,   77.67 ,   77.26 ,   77.57 ,      12299 ,    385
18/12/18 ,   77.46 ,   77.37 ,   77.67 ,   76.93 ,   77.67 ,      15967 ,    412
19/12/18 ,   77.58 ,   77.57 ,   77.73 ,   77.35 ,   77.45 ,      23186 ,    377
20/12/18 ,   78.02 ,   77.69 ,   78.02 ,   77.50 ,   77.72 ,      18486 ,    340
21/12/18 ,   80.96 ,   78.91 ,   80.96 ,   77.73 ,   78.01 ,      25920 ,    590
26/12/18 ,   79.80 ,   80.02 ,   80.94 ,   78.54 ,   80.94 ,      12241 ,    438
27/12/18 ,   80.35 ,   80.47 ,   80.90 ,   79.79 ,   79.79 ,       9725 ,    260
28/12/18 ,   80.60 ,   80.45 ,   80.80 ,   78.29 ,   80.37 ,      16440 ,    534
02/01/19 ,   80.16 ,   79.59 ,   80.80 ,   78.01 ,   80.80 ,      17883 ,    462
03/01/19 ,   79.76 ,   79.27 ,   80.10 ,   78.64 ,   80.10 ,      22874 ,    851
04/01/19 ,   80.90 ,   80.20 ,   80.93 ,   79.35 ,   79.76 ,      13628 ,    458
07/01/19 ,   81.14 ,   81.32 ,   81.64 ,   80.93 ,   80.93 ,      20101 ,    551
08/01/19 ,   81.51 ,   81.68 ,   82.98 ,   81.26 ,   81.42 ,      10432 ,    613
09/01/19 ,   81.26 ,   81.26 ,   81.63 ,   81.04 ,   81.43 ,      14456 ,    484
10/01/19 ,   81.09 ,   81.13 ,   81.36 ,   81.04 ,   81.36 ,      13213 ,    300
11/01/19 ,   80.75 ,   80.99 ,   81.26 ,   80.31 ,   81.09 ,      13176 ,    343
14/01/19 ,   81.43 ,   80.70 ,   81.43 ,   78.94 ,   81.09 ,      19135 ,    464
15/01/19 ,   80.65 ,   80.34 ,   81.43 ,   79.00 ,   81.43 ,      24353 ,    691
16/01/19 ,   78.99 ,   79.92 ,   81.40 ,   78.99 ,   80.64 ,      21169 ,   1000
17/01/19 ,   79.19 ,   79.31 ,   80.27 ,   78.92 ,   78.92 ,      28806 ,    646
18/01/19 ,   79.19 ,   79.40 ,   80.20 ,   78.94 ,   79.20 ,      19547 ,    575
21/01/19 ,   79.19 ,   79.27 ,   79.76 ,   78.96 ,   79.75 ,      22000 ,    704
22/01/19 ,   79.19 ,   79.25 ,   79.56 ,   79.02 ,   79.19 ,      24515 ,    485
23/01/19 ,   79.14 ,   79.22 ,   79.58 ,   78.91 ,   79.20 ,      24258 ,    730
24/01/19 ,   79.13 ,   79.31 ,   79.58 ,   79.10 ,   79.10 ,      25774 ,    628
28/01/19 ,   78.91 ,   79.04 ,   79.46 ,   78.91 ,   79.19 ,      26240 ,    977
29/01/19 ,   78.43 ,   78.89 ,   79.18 ,   78.43 ,   78.91 ,      22719 ,    537
30/01/19 ,   78.66 ,   78.60 ,   79.19 ,   78.13 ,   78.58 ,      19937 ,    508
31/01/19 ,   78.74 ,   78.74 ,   78.94 ,   78.16 ,   78.94 ,      25358 ,    612
01/02/19 ,   79.31 ,   79.14 ,   79.60 ,   78.84 ,   79.13 ,      29053 ,   1596
04/02/19 ,   79.05 ,   79.08 ,   79.31 ,   78.88 ,   79.31 ,      27540 ,   1679
05/02/19 ,   79.05 ,   79.08 ,   79.31 ,   78.91 ,   79.03 ,      30855 ,   1387
06/02/19 ,   79.05 ,   79.13 ,   79.31 ,   78.95 ,   79.29 ,      31252 ,   1564
07/02/19 ,   78.75 ,   78.97 ,   79.18 ,   78.75 ,   79.18 ,      27856 ,    998
08/02/19 ,   79.18 ,   78.93 ,   79.18 ,   78.75 ,   79.08 ,      17526 ,    751
11/02/19 ,   79.08 ,   79.10 ,   79.32 ,   78.86 ,   79.18 ,      24938 ,    941
12/02/19 ,   78.79 ,   78.94 ,   79.32 ,   78.43 ,   79.32 ,      29693 ,    975
13/02/19 ,   78.98 ,   78.72 ,   79.03 ,   78.47 ,   78.97 ,      13560 ,    521
14/02/19 ,   79.05 ,   78.97 ,   79.32 ,   78.55 ,   79.06 ,      20465 ,    607
15/02/19 ,   79.91 ,   79.25 ,   79.91 ,   78.85 ,   78.85 ,      19748 ,    605
18/02/19 ,   80.19 ,   80.03 ,   80.20 ,   79.64 ,   79.85 ,      24036 ,    976
19/02/19 ,   80.99 ,   80.89 ,   81.28 ,   80.24 ,   80.24 ,      21659 ,    780
20/02/19 ,   81.64 ,   81.37 ,   81.73 ,   80.74 ,   81.28 ,      19680 ,    923
21/02/19 ,   81.80 ,   81.63 ,   82.82 ,   81.31 ,   81.63 ,      38683 ,   1245
22/02/19 ,   81.63 ,   81.63 ,   81.78 ,   81.56 ,   81.78 ,      19797 ,    841
25/02/19 ,   79.70 ,   81.08 ,   81.56 ,   79.69 ,   81.56 ,      30373 ,    844
26/02/19 ,   81.26 ,   80.96 ,   81.56 ,   80.01 ,   81.56 ,      22098 ,    755
27/02/19 ,   81.79 ,   81.56 ,   81.79 ,   80.26 ,   80.81 ,      27352 ,    841
28/02/19 ,   81.80 ,   81.57 ,   81.80 ,   80.90 ,   81.73 ,      31349 ,   1175
01/03/19 ,   82.40 ,   82.20 ,   83.86 ,   80.79 ,   82.17 ,      28527 ,   1425
06/03/19 ,   82.29 ,   82.45 ,   82.77 ,   82.17 ,   82.44 ,      17523 ,    663
07/03/19 ,   81.76 ,   82.25 ,   82.77 ,   80.78 ,   82.40 ,      54048 ,   1730
08/03/19 ,   82.06 ,   81.88 ,   82.27 ,   81.20 ,   81.81 ,      25307 ,   1531
11/03/19 ,   82.49 ,   82.28 ,   82.49 ,   81.85 ,   82.05 ,      20874 ,    856
12/03/19 ,   82.17 ,   82.37 ,   82.77 ,   81.90 ,   82.49 ,      25883 ,   1074
13/03/19 ,   81.54 ,   81.73 ,   82.44 ,   80.38 ,   82.17 ,      48894 ,   6447
14/03/19 ,   81.42 ,   81.33 ,   81.76 ,   80.39 ,   81.64 ,      41775 ,   1085
15/03/19 ,   81.81 ,   81.58 ,   81.87 ,   81.08 ,   81.42 ,      33230 ,    824
18/03/19 ,   81.81 ,   81.64 ,   81.81 ,   81.18 ,   81.81 ,      32535 ,   1185
19/03/19 ,   82.16 ,   81.87 ,   82.16 ,   81.58 ,   81.80 ,      24212 ,    955
20/03/19 ,   82.77 ,   82.46 ,   82.92 ,   82.03 ,   82.16 ,      25502 ,    963
21/03/19 ,   83.12 ,   82.92 ,   83.16 ,   82.50 ,   82.77 ,      23564 ,   1113
22/03/19 ,   81.94 ,   82.50 ,   83.16 ,   81.88 ,   83.16 ,      26900 ,    804
25/03/19 ,   82.17 ,   82.20 ,   82.49 ,   81.87 ,   82.17 ,      19390 ,    902
26/03/19 ,   82.67 ,   82.45 ,   83.07 ,   81.88 ,   81.88 ,      14908 ,    633
27/03/19 ,   81.64 ,   82.02 ,   82.96 ,   81.20 ,   82.73 ,      41550 ,   1608
28/03/19 ,   82.69 ,   82.34 ,   82.76 ,   81.66 ,   82.17 ,      14404 ,    437
29/03/19 ,   83.26 ,   82.98 ,   83.26 ,   82.17 ,   82.76 ,      19609 ,    800
01/04/19 ,   83.40 ,   83.48 ,   86.06 ,   82.66 ,   83.71 ,      17364 ,    990
02/04/19 ,   84.20 ,   83.80 ,   84.20 ,   83.17 ,   83.46 ,      20393 ,    841
03/04/19 ,   84.26 ,   84.07 ,   84.48 ,   83.41 ,   84.19 ,      13580 ,    550
04/04/19 ,   84.49 ,   84.23 ,   84.50 ,   83.73 ,   84.40 ,      15325 ,    871
05/04/19 ,   84.79 ,   84.21 ,   84.79 ,   83.44 ,   84.49 ,      16503 ,   1150
08/04/19 ,   83.98 ,   84.22 ,   85.29 ,   83.80 ,   84.79 ,      27804 ,   1918
09/04/19 ,   84.79 ,   84.39 ,   84.79 ,   83.98 ,   83.98 ,      11740 ,    569
10/04/19 ,   84.64 ,   84.77 ,   85.24 ,   84.31 ,   85.04 ,      15683 ,    508
11/04/19 ,   84.67 ,   84.53 ,   85.24 ,   84.31 ,   85.24 ,      11717 ,    548
12/04/19 ,   84.78 ,   84.67 ,   85.25 ,   84.35 ,   84.97 ,      14740 ,    583
15/04/19 ,   85.90 ,   84.93 ,   85.91 ,   84.40 ,   84.73 ,      23408 ,    629
16/04/19 ,   85.71 ,   85.78 ,   86.35 ,   85.04 ,   85.92 ,      16692 ,    721
17/04/19 ,   85.97 ,   85.76 ,   85.97 ,   85.14 ,   85.90 ,      16574 ,    495
18/04/19 ,   85.34 ,   85.77 ,   86.36 ,   85.30 ,   85.90 ,      17348 ,    747
22/04/19 ,   85.86 ,   85.70 ,   86.19 ,   85.34 ,   85.43 ,      17907 ,    675
23/04/19 ,   86.11 ,   86.16 ,   86.74 ,   85.45 ,   85.92 ,      17982 ,    799
24/04/19 ,   85.90 ,   86.05 ,   86.43 ,   85.43 ,   86.43 ,      11917 ,    371
25/04/19 ,   85.34 ,   85.96 ,   86.71 ,   85.34 ,   85.91 ,      12345 ,    543
26/04/19 ,   86.14 ,   86.06 ,   86.42 ,   85.43 ,   85.85 ,      12350 ,    605
29/04/19 ,   85.89 ,   85.84 ,   86.39 ,   85.34 ,   86.19 ,      20191 ,    829
30/04/19 ,   86.42 ,   86.11 ,   86.42 ,   85.76 ,   85.90 ,      19236 ,    609
02/05/19 ,   86.81 ,   86.60 ,   87.11 ,   84.21 ,   86.84 ,      33237 ,   1287
03/05/19 ,   86.28 ,   86.27 ,   86.81 ,   85.73 ,   86.81 ,      14185 ,    734
06/05/19 ,   86.23 ,   86.35 ,   86.82 ,   85.78 ,   86.28 ,      19695 ,    758
07/05/19 ,   85.98 ,   86.07 ,   86.27 ,   85.73 ,   86.23 ,      26577 ,    557
08/05/19 ,   85.24 ,   85.56 ,   86.52 ,   85.16 ,   85.98 ,      23546 ,    863
09/05/19 ,   84.95 ,   84.48 ,   85.36 ,   82.99 ,   85.24 ,      19062 ,    654
10/05/19 ,   82.45 ,   83.22 ,   84.82 ,   82.23 ,   84.82 ,      41169 ,   1960
13/05/19 ,   82.31 ,   82.53 ,   82.92 ,   81.86 ,   82.73 ,      28062 ,   1010
14/05/19 ,   83.53 ,   83.33 ,   84.36 ,   82.31 ,   82.31 ,      28114 ,    777
15/05/19 ,   83.98 ,   84.10 ,   84.62 ,   83.53 ,   83.53 ,      21779 ,    794
16/05/19 ,   83.96 ,   84.26 ,   84.52 ,   83.71 ,   84.44 ,      33606 ,    848
17/05/19 ,   84.05 ,   84.01 ,   84.11 ,   83.55 ,   84.10 ,      15804 ,    502
20/05/19 ,   84.64 ,   84.44 ,   85.19 ,   83.71 ,   83.98 ,      18163 ,    634
21/05/19 ,   84.52 ,   84.62 ,   84.92 ,   84.11 ,   84.64 ,      17216 ,    491
22/05/19 ,   84.59 ,   84.48 ,   84.88 ,   84.20 ,   84.52 ,       8678 ,    421
23/05/19 ,   84.52 ,   84.60 ,   84.87 ,   84.39 ,   84.59 ,      11994 ,    376
24/05/19 ,   84.52 ,   84.31 ,   84.86 ,   83.71 ,   84.64 ,      25563 ,    763
27/05/19 ,   84.82 ,   84.89 ,   85.14 ,   84.62 ,   84.62 ,      14623 ,    526
28/05/19 ,   85.50 ,   85.14 ,   85.50 ,   84.94 ,   85.14 ,      21271 ,    500
29/05/19 ,   86.51 ,   86.04 ,   86.51 ,   85.09 ,   85.66 ,      13803 ,    379
30/05/19 ,   86.82 ,   86.79 ,   87.05 ,   86.28 ,   86.51 ,      10567 ,    357
31/05/19 ,   87.07 ,   86.93 ,   87.07 ,   86.84 ,   87.05 ,      11512 ,    541
03/06/19 ,   86.73 ,   86.75 ,   87.48 ,   85.06 ,   87.48 ,      17311 ,    738
04/06/19 ,   86.73 ,   86.69 ,   86.73 ,   86.21 ,   86.73 ,      22718 ,    567
05/06/19 ,   87.20 ,   87.13 ,   87.20 ,   86.74 ,   87.19 ,      14520 ,    624
06/06/19 ,   87.47 ,   87.31 ,   87.48 ,   87.11 ,   87.14 ,      19225 ,    536
07/06/19 ,   86.98 ,   87.07 ,   87.47 ,   86.83 ,   87.47 ,      19447 ,    544
10/06/19 ,   86.73 ,   86.65 ,   87.09 ,   86.17 ,   87.09 ,      35206 ,   1344
11/06/19 ,   86.65 ,   86.56 ,   86.89 ,   86.19 ,   86.89 ,      15563 ,    521
12/06/19 ,   86.51 ,   86.79 ,   87.19 ,   86.44 ,   86.65 ,      13542 ,    395
13/06/19 ,   86.73 ,   86.89 ,   87.25 ,   86.54 ,   86.54 ,      18729 ,    586
14/06/19 ,   86.48 ,   86.49 ,   87.23 ,   86.17 ,   87.23 ,      21441 ,    794
17/06/19 ,   86.93 ,   86.63 ,   86.95 ,   86.17 ,   86.67 ,      33728 ,   5144
18/06/19 ,   86.70 ,   86.74 ,   87.09 ,   86.41 ,   86.94 ,      22987 ,   4493
19/06/19 ,   86.83 ,   86.73 ,   86.89 ,   86.31 ,   86.67 ,      21199 ,   2843
21/06/19 ,   88.06 ,   87.81 ,   90.86 ,   86.74 ,   86.84 ,      29519 ,    910
24/06/19 ,   88.93 ,   88.94 ,   89.61 ,   86.76 ,   88.08 ,      29310 ,   1168
25/06/19 ,   88.81 ,   88.75 ,   89.24 ,   88.11 ,   88.94 ,      16831 ,    568
26/06/19 ,   88.89 ,   88.73 ,   89.42 ,   87.43 ,   89.08 ,      13576 ,    694
27/06/19 ,   88.93 ,   88.85 ,   88.93 ,   88.43 ,   88.87 ,       9782 ,    370
28/06/19 ,   89.24 ,   89.14 ,   89.61 ,   88.73 ,   88.93 ,      23401 ,    813
01/07/19 ,   90.06 ,   89.54 ,   90.06 ,   89.13 ,   89.14 ,      26087 ,    684
02/07/19 ,   90.09 ,   89.42 ,   90.09 ,   88.91 ,   90.05 ,      46315 ,   1259
03/07/19 ,   89.49 ,   89.88 ,   90.82 ,   89.39 ,   90.09 ,      20051 ,    957
04/07/19 ,   90.17 ,   89.84 ,   90.19 ,   89.37 ,   89.37 ,      13553 ,    528
05/07/19 ,   89.87 ,   90.01 ,   90.22 ,   89.87 ,   90.16 ,      16095 ,    885
08/07/19 ,   90.72 ,   90.36 ,   90.72 ,   89.88 ,   90.04 ,      13923 ,    597
10/07/19 ,   91.32 ,   90.92 ,   92.09 ,   90.23 ,   90.80 ,      25619 ,   1000
11/07/19 ,   91.66 ,   91.67 ,   92.08 ,   91.07 ,   91.32 ,      19696 ,    891
12/07/19 ,   91.70 ,   91.62 ,   92.10 ,   91.14 ,   91.66 ,      16119 ,    707
15/07/19 ,   91.84 ,   91.92 ,   94.61 ,   91.62 ,   91.92 ,      22349 ,    824
16/07/19 ,   90.89 ,   91.39 ,   94.88 ,   90.48 ,   91.87 ,      19091 ,   1661
17/07/19 ,   91.09 ,   91.00 ,   91.84 ,   90.81 ,   91.22 ,      17279 ,    721
18/07/19 ,   90.97 ,   90.95 ,   91.31 ,   90.56 ,   90.82 ,      20064 ,    596
19/07/19 ,   90.93 ,   90.98 ,   91.32 ,   90.54 ,   90.99 ,      19659 ,    758
22/07/19 ,   90.93 ,   90.95 ,   91.28 ,   90.52 ,   90.93 ,      21669 ,    518
23/07/19 ,   90.85 ,   91.03 ,   91.32 ,   90.45 ,   90.93 ,      20892 ,    890
24/07/19 ,   90.92 ,   90.87 ,   91.32 ,   90.64 ,   90.85 ,      18669 ,    762
25/07/19 ,   90.99 ,   90.83 ,   91.22 ,   90.23 ,   90.92 ,      21446 ,    572
26/07/19 ,   91.73 ,   91.23 ,   91.84 ,   90.45 ,   91.31 ,      20904 ,    530
29/07/19 ,   91.57 ,   91.48 ,   91.73 ,   91.04 ,   91.72 ,      21686 ,    770
30/07/19 ,   91.49 ,   91.62 ,   91.83 ,   91.38 ,   91.57 ,      18131 ,    563
31/07/19 ,   92.56 ,   92.02 ,   93.18 ,   91.51 ,   91.62 ,      23985 ,    618
01/08/19 ,   93.66 ,   92.97 ,   94.11 ,   91.62 ,   92.55 ,      18035 ,    801
02/08/19 ,   94.48 ,   93.78 ,   94.53 ,   93.12 ,   93.67 ,      19451 ,    747
05/08/19 ,   94.58 ,   94.42 ,   95.88 ,   94.03 ,   94.26 ,      25411 ,    750
06/08/19 ,   95.20 ,   95.37 ,   95.86 ,   94.77 ,   95.38 ,      12474 ,    526
07/08/19 ,   95.87 ,   95.68 ,   95.87 ,   95.40 ,   95.40 ,      18149 ,    656
08/08/19 ,   95.82 ,   95.07 ,   96.51 ,   93.68 ,   95.88 ,      13449 ,    678
09/08/19 ,   94.18 ,   94.35 ,   95.64 ,   93.60 ,   95.63 ,      35382 ,    939
12/08/19 ,   93.02 ,   93.03 ,   94.73 ,   92.88 ,   94.73 ,      25297 ,   1316
13/08/19 ,   94.77 ,   93.43 ,   94.77 ,   93.02 ,   93.05 ,      12012 ,    493
14/08/19 ,   94.17 ,   94.08 ,   95.39 ,   93.10 ,   95.39 ,      21666 ,    693
15/08/19 ,   93.98 ,   93.80 ,   94.17 ,   93.34 ,   94.17 ,      12849 ,    496
16/08/19 ,   96.27 ,   92.42 ,   96.42 ,   88.19 ,   91.11 ,      37099 ,   1630
19/08/19 ,   93.77 ,   94.31 ,   95.80 ,   93.42 ,   95.80 ,      26732 ,   1135
20/08/19 ,   91.95 ,   92.81 ,   94.85 ,   91.71 ,   93.43 ,      27629 ,    946
21/08/19 ,   90.07 ,   90.46 ,   92.19 ,   89.95 ,   91.98 ,      48127 ,   1255
22/08/19 ,   89.39 ,   89.62 ,   90.06 ,   89.36 ,   90.04 ,      35252 ,   3038
23/08/19 ,   89.00 ,   89.29 ,   89.60 ,   88.64 ,   89.39 ,      56645 ,   2114
26/08/19 ,   88.17 ,   88.42 ,   89.94 ,   87.82 ,   89.00 ,      39624 ,   1423
27/08/19 ,   86.52 ,   87.69 ,   88.34 ,   86.38 ,   88.26 ,      58199 ,   1802
28/08/19 ,   88.18 ,   87.67 ,   88.46 ,   86.52 ,   86.99 ,      60663 ,   3668
29/08/19 ,   87.84 ,   88.01 ,   88.75 ,   87.33 ,   88.47 ,      46508 ,   4563
30/08/19 ,   88.46 ,   88.14 ,   88.46 ,   87.65 ,   87.84 ,      61383 ,   9779
02/09/19 ,   90.20 ,   89.82 ,   91.59 ,   88.90 ,   88.90 ,      49001 ,   1678
03/09/19 ,   88.81 ,   90.17 ,   90.64 ,   88.81 ,   90.10 ,      78125 ,   1522
04/09/19 ,   90.06 ,   90.11 ,   90.34 ,   88.92 ,   88.92 ,      58138 ,   1728
05/09/19 ,   90.38 ,   89.99 ,   90.39 ,   89.51 ,   90.17 ,      41891 ,   1115
06/09/19 ,   91.59 ,   91.05 ,   92.76 ,   90.38 ,   90.39 ,      32866 ,   2023
09/09/19 ,   93.05 ,   92.79 ,   93.15 ,   91.64 ,   92.44 ,      26576 ,   1187
10/09/19 ,   93.95 ,   93.62 ,   94.48 ,   92.52 ,   92.76 ,      36412 ,   1410
11/09/19 ,   94.03 ,   93.93 ,   94.23 ,   92.81 ,   94.22 ,      35301 ,   1556
12/09/19 ,   93.35 ,   93.89 ,   94.17 ,   93.35 ,   93.98 ,      30941 ,    863
13/09/19 ,   93.79 ,   93.85 ,   94.17 ,   93.35 ,   93.89 ,      21897 ,    793
16/09/19 ,   94.07 ,   93.65 ,   94.17 ,   92.44 ,   93.77 ,      32697 ,   1236
17/09/19 ,   93.95 ,   93.90 ,   94.17 ,   93.62 ,   94.17 ,      21713 ,    795
18/09/19 ,   93.66 ,   94.09 ,   94.32 ,   93.66 ,   93.95 ,      23157 ,    664
19/09/19 ,   93.79 ,   93.80 ,   94.13 ,   93.05 ,   93.94 ,      27456 ,   2417
20/09/19 ,   93.80 ,   93.83 ,   94.23 ,   93.25 ,   93.79 ,      32518 ,    851
23/09/19 ,   94.17 ,   94.05 ,   94.26 ,   93.67 ,   93.80 ,      23676 ,    719
24/09/19 ,   94.00 ,   94.06 ,   94.22 ,   93.80 ,   94.16 ,      35868 ,    993
25/09/19 ,   94.07 ,   94.12 ,   94.58 ,   93.87 ,   94.01 ,      39180 ,   1081
26/09/19 ,   93.18 ,   93.63 ,   94.27 ,   93.14 ,   94.27 ,      45840 ,   1160
27/09/19 ,   94.11 ,   93.58 ,   94.12 ,   92.94 ,   93.57 ,      21809 ,   1015
30/09/19 ,   94.23 ,   94.29 ,   95.63 ,   93.20 ,   93.95 ,      25449 ,   1150
01/10/19 ,   94.31 ,   93.66 ,   95.02 ,   91.92 ,   94.77 ,      26807 ,   1305
02/10/19 ,   94.66 ,   94.53 ,   95.29 ,   93.76 ,   94.35 ,      28203 ,   1193
03/10/19 ,   94.79 ,   94.62 ,   94.98 ,   94.35 ,   94.90 ,      37946 ,   1033
04/10/19 ,   95.14 ,   94.87 ,   95.21 ,   94.67 ,   94.85 ,      35097 ,   1099
07/10/19 ,   94.90 ,   94.91 ,   95.21 ,   94.60 ,   95.14 ,      42279 ,   2534
08/10/19 ,   95.25 ,   95.17 ,   95.29 ,   94.61 ,   94.61 ,      36716 ,    676
09/10/19 ,   95.29 ,   95.20 ,   95.29 ,   94.90 ,   95.24 ,      46076 ,   1302
10/10/19 ,   95.82 ,   95.40 ,   95.82 ,   95.06 ,   95.29 ,      14376 ,    591
11/10/19 ,   97.93 ,   96.65 ,   98.32 ,   95.55 ,   95.82 ,      35249 ,   1829
14/10/19 ,  100.24 ,   97.49 ,  100.76 ,   95.40 ,   96.30 ,      44781 ,   1119
15/10/19 ,  100.45 ,  100.31 ,  100.75 ,   99.75 ,  100.53 ,      22527 ,   1405
16/10/19 ,  100.02 ,  100.25 ,  100.55 ,   98.58 ,  100.47 ,      32238 ,   1320
17/10/19 ,  100.76 ,  100.61 ,  100.76 ,  100.04 ,  100.25 ,      26374 ,   1482
18/10/19 ,  103.42 ,  101.73 ,  103.82 ,  100.28 ,  100.80 ,      29446 ,   1152
21/10/19 ,  103.82 ,  103.57 ,  105.30 ,  102.72 ,  103.40 ,      28301 ,   1272
22/10/19 ,  104.63 ,  105.27 ,  106.20 ,  104.01 ,  104.01 ,      34312 ,   2569
23/10/19 ,  104.11 ,  105.15 ,  106.80 ,  103.83 ,  104.94 ,      48322 ,   3476
24/10/19 ,  104.44 ,  104.44 ,  105.60 ,  104.11 ,  104.11 ,      25486 ,    889
25/10/19 ,  108.21 ,  107.34 ,  108.58 ,  105.04 ,  106.20 ,      63788 ,   3206
28/10/19 ,  106.16 ,  106.74 ,  108.08 ,  106.02 ,  108.01 ,      28869 ,   2045
29/10/19 ,  102.53 ,  103.46 ,  106.15 ,  101.54 ,  106.05 ,      50168 ,   2154
30/10/19 ,  101.36 ,  102.25 ,  103.24 ,  100.90 ,  102.66 ,      56269 ,   4063
31/10/19 ,  102.94 ,  101.46 ,  102.94 ,  100.58 ,  101.37 ,      51101 ,   5017
01/11/19 ,   96.87 ,   96.52 ,   99.27 ,   94.19 ,   94.73 ,     648988 ,   9524
04/11/19 ,   96.37 ,   97.19 ,   98.86 ,   96.20 ,   97.23 ,     172344 ,   5638
05/11/19 ,   97.53 ,   97.15 ,   98.14 ,   96.37 ,   96.38 ,     210902 ,   3352
06/11/19 ,   98.77 ,   98.57 ,   99.10 ,   97.72 ,   97.72 ,      96563 ,   2489
07/11/19 ,   99.71 ,   99.01 ,   99.71 ,   98.05 ,   98.83 ,      97010 ,   3598
08/11/19 ,  100.71 ,  100.83 ,  101.27 ,   99.52 ,   99.71 ,      90126 ,   3327
11/11/19 ,   99.52 ,  100.76 ,  101.21 ,   99.16 ,  100.70 ,      87377 ,   3341
12/11/19 ,   99.85 ,  100.26 ,  100.63 ,   99.52 ,   99.53 ,      62053 ,   4365
13/11/19 ,  100.41 ,  100.27 ,  100.60 ,   99.87 ,  100.15 ,      48704 ,   3200
14/11/19 ,   99.96 ,  100.15 ,  100.41 ,   99.88 ,  100.27 ,      48461 ,   1692
18/11/19 ,   99.06 ,   99.67 ,  100.11 ,   98.77 ,   99.96 ,      75167 ,   2742
19/11/19 ,   99.22 ,   99.83 ,  100.11 ,   99.22 ,   99.23 ,      69429 ,   1582
21/11/19 ,   97.73 ,   99.18 ,   99.89 ,   97.73 ,   99.83 ,      92912 ,   3652
22/11/19 ,   99.52 ,   98.93 ,   99.52 ,   97.73 ,   97.73 ,      43017 ,   1690
25/11/19 ,  100.14 ,   99.84 ,  100.14 ,   98.95 ,   99.61 ,      71096 ,   1586
26/11/19 ,   99.67 ,   99.93 ,  100.14 ,   99.57 ,  100.14 ,      56660 ,   1596
27/11/19 ,   99.52 ,   99.53 ,  100.13 ,   99.05 ,   99.83 ,      55564 ,   1537
28/11/19 ,   99.52 ,   99.32 ,  100.06 ,   98.91 ,   99.46 ,      66469 ,   2059
29/11/19 ,  100.14 ,   99.78 ,  100.14 ,   99.22 ,   99.75 ,      63936 ,   2028
02/12/19 ,  100.36 ,  100.37 ,  100.59 ,   99.66 ,  100.55 ,      66184 ,   1745
03/12/19 ,  100.44 ,  100.41 ,  100.56 ,  100.15 ,  100.54 ,      50306 ,   1627
04/12/19 ,  100.59 ,  100.42 ,  100.59 ,  100.22 ,  100.44 ,      61255 ,   2632
05/12/19 ,  100.48 ,  100.53 ,  100.59 ,  100.23 ,  100.59 ,      90046 ,   1923
06/12/19 ,  100.48 ,  100.47 ,  100.48 ,  100.29 ,  100.47 ,      78063 ,   1599
09/12/19 ,  100.59 ,  100.52 ,  100.59 ,  100.26 ,  100.47 ,     106415 ,   2475
10/12/19 ,  103.51 ,  101.26 ,  103.98 ,  100.36 ,  100.59 ,     155703 ,   7446
11/12/19 ,  106.42 ,  105.39 ,  106.54 ,  103.51 ,  103.55 ,      75834 ,   2487
12/12/19 ,  106.81 ,  107.00 ,  108.00 ,  105.96 ,  106.47 ,      72454 ,   2975
13/12/19 ,  105.95 ,  106.36 ,  107.43 ,  105.90 ,  107.02 ,      88512 ,   4243
16/12/19 ,  107.74 ,  106.84 ,  107.74 ,  105.95 ,  105.95 ,      93875 ,  10625
17/12/19 ,  107.46 ,  107.45 ,  107.74 ,  106.82 ,  107.74 ,      79338 ,   9118
18/12/19 ,  109.70 ,  108.68 ,  109.83 ,  107.46 ,  107.57 ,      72418 ,   2736
19/12/19 ,  109.31 ,  110.11 ,  111.84 ,  108.78 ,  109.94 ,      66960 ,   3439
20/12/19 ,  111.60 ,  110.02 ,  111.60 ,  109.31 ,  109.36 ,     131504 ,   2826
23/12/19 ,  112.54 ,  111.29 ,  112.54 ,  110.81 ,  111.79 ,     243660 ,   2578
26/12/19 ,  115.97 ,  115.56 ,  119.11 ,  112.91 ,  112.91 ,      79593 ,   7179
27/12/19 ,  118.95 ,  117.71 ,  119.39 ,  116.17 ,  116.71 ,      64660 ,   2454
30/12/19 ,  118.54 ,  119.11 ,  119.52 ,  117.35 ,  119.51 ,      57142 ,   5606
02/01/20 ,  122.13 ,  123.67 ,  129.41 ,  121.73 ,  126.40 ,     118716 ,   8385
03/01/20 ,  125.29 ,  123.87 ,  125.29 ,  122.13 ,  122.78 ,      96233 ,   5392
06/01/20 ,  127.55 ,  126.69 ,  128.77 ,  123.39 ,  125.29 ,      94539 ,   6220
07/01/20 ,  128.37 ,  129.98 ,  132.38 ,  127.55 ,  128.77 ,     110570 ,   5721
08/01/20 ,  124.14 ,  125.07 ,  128.77 ,  122.13 ,  128.63 ,      99801 ,   4241
09/01/20 ,  124.29 ,  125.25 ,  126.40 ,  124.29 ,  126.39 ,      87361 ,   4700
10/01/20 ,  125.92 ,  125.25 ,  126.40 ,  123.96 ,  124.30 ,      56515 ,   2345
13/01/20 ,  125.19 ,  126.00 ,  126.40 ,  125.17 ,  126.39 ,      64966 ,   3566
14/01/20 ,  125.41 ,  125.66 ,  126.30 ,  124.58 ,  125.67 ,      55193 ,   2345
15/01/20 ,  124.87 ,  125.54 ,  126.35 ,  124.58 ,  125.41 ,      50766 ,   2777
16/01/20 ,  122.13 ,  123.15 ,  125.17 ,  122.13 ,  124.87 ,      66305 ,   4774
17/01/20 ,  122.13 ,  120.43 ,  123.26 ,  117.44 ,  122.90 ,      60774 ,   3534
20/01/20 ,  121.75 ,  122.09 ,  122.78 ,  121.27 ,  122.78 ,      43595 ,   3169
21/01/20 ,  119.96 ,  120.33 ,  122.13 ,  119.44 ,  121.75 ,      43960 ,   2756
22/01/20 ,  119.91 ,  120.56 ,  121.58 ,  119.77 ,  119.98 ,      50862 ,   2852
23/01/20 ,  120.38 ,  120.36 ,  120.60 ,  119.92 ,  120.39 ,      39780 ,   1868
24/01/20 ,  120.09 ,  120.22 ,  120.38 ,  119.77 ,  120.38 ,      48726 ,   1775
27/01/20 ,  120.27 ,  120.14 ,  120.36 ,  119.82 ,  120.09 ,      46506 ,   2248
28/01/20 ,  120.36 ,  120.46 ,  120.96 ,  119.77 ,  119.77 ,      40701 ,   1520
29/01/20 ,  119.44 ,  120.36 ,  121.26 ,  119.44 ,  120.36 ,      32167 ,   1756
30/01/20 ,  119.16 ,  119.29 ,  120.32 ,  118.61 ,  119.76 ,      30266 ,   2156
31/01/20 ,  119.17 ,  120.08 ,  120.38 ,  119.16 ,  119.16 ,      37082 ,   3017
03/02/20 ,  117.09 ,  116.34 ,  117.22 ,  114.95 ,  116.60 ,      53550 ,   3049
04/02/20 ,  115.42 ,  116.41 ,  117.48 ,  115.07 ,  117.09 ,      63021 ,   4148
05/02/20 ,  113.59 ,  115.34 ,  116.92 ,  111.75 ,  115.69 ,      46912 ,   3608
06/02/20 ,  114.79 ,  114.50 ,  115.89 ,  113.59 ,  113.60 ,      39430 ,   1473
07/02/20 ,  114.79 ,  114.60 ,  114.79 ,  114.15 ,  114.78 ,      37193 ,   2119
10/02/20 ,  114.03 ,  114.47 ,  114.79 ,  114.00 ,  114.79 ,      51072 ,   2751
11/02/20 ,  116.59 ,  116.26 ,  120.24 ,  114.00 ,  114.00 ,      28931 ,   1486
12/02/20 ,  116.62 ,  117.67 ,  118.40 ,  115.70 ,  116.59 ,      34152 ,   1362
13/02/20 ,  117.40 ,  117.01 ,  117.80 ,  116.17 ,  116.65 ,      22744 ,   1302
14/02/20 ,  118.28 ,  118.29 ,  118.40 ,  117.41 ,  117.41 ,      26255 ,    997
17/02/20 ,  117.76 ,  117.42 ,  118.32 ,  114.00 ,  118.31 ,      41298 ,   1730
18/02/20 ,  114.16 ,  115.05 ,  117.73 ,  113.27 ,  117.73 ,      51201 ,   1335
19/02/20 ,  113.91 ,  114.83 ,  115.68 ,  113.88 ,  114.50 ,      30439 ,   1194
20/02/20 ,  112.97 ,  113.38 ,  113.88 ,  112.68 ,  113.88 ,      30371 ,   1874
21/02/20 ,  111.75 ,  112.83 ,  113.88 ,  111.75 ,  112.98 ,      34472 ,   3573
26/02/20 ,  108.22 ,  107.83 ,  108.95 ,  103.32 ,  108.75 ,      54202 ,   2488
27/02/20 ,  108.03 ,  106.81 ,  108.22 ,  105.72 ,  108.18 ,      31881 ,   1703
28/02/20 ,  106.81 ,  106.81 ,  107.96 ,  106.34 ,  107.96 ,      39439 ,   2375
02/03/20 ,  108.58 ,  107.92 ,  109.18 ,  106.01 ,  106.01 ,      33511 ,   1941
03/03/20 ,  109.18 ,  109.31 ,  109.80 ,  108.58 ,  108.76 ,      40574 ,   2348
04/03/20 ,  108.87 ,  109.31 ,  109.79 ,  108.58 ,  109.18 ,      38543 ,   4208
05/03/20 ,  108.65 ,  109.16 ,  109.54 ,  108.09 ,  109.19 ,      21945 ,   1892
06/03/20 ,  108.08 ,  108.14 ,  108.65 ,  107.77 ,  108.65 ,      30757 ,   1579
09/03/20 ,  103.13 ,  102.81 ,  108.00 ,   97.69 ,  108.00 ,      71350 ,   2547
10/03/20 ,  103.36 ,  103.80 ,  107.64 ,  102.11 ,  103.13 ,      61121 ,   5134
11/03/20 ,  101.82 ,  103.60 ,  106.15 ,  101.81 ,  103.58 ,      37075 ,   1962
12/03/20 ,   94.31 ,   94.54 ,  100.12 ,   93.32 ,  100.12 ,     106833 ,   4611
13/03/20 ,   93.99 ,   95.76 ,  103.12 ,   93.32 ,   94.59 ,      82129 ,   4159
16/03/20 ,   89.77 ,   89.86 ,   91.63 ,   89.19 ,   91.63 ,     109766 ,   5550
17/03/20 ,   87.04 ,   87.35 ,   90.40 ,   86.15 ,   89.77 ,      53097 ,   2883
18/03/20 ,   71.60 ,   77.86 ,   84.93 ,   69.17 ,   84.92 ,      85692 ,   4756
19/03/20 ,   79.12 ,   69.09 ,   80.23 ,   63.07 ,   71.60 ,      90828 ,   3861
20/03/20 ,   80.96 ,   84.74 ,   93.10 ,   78.26 ,   78.89 ,      55080 ,   2128
23/03/20 ,   74.03 ,   73.92 ,   78.26 ,   70.96 ,   78.26 ,      52443 ,   2708
24/03/20 ,   79.47 ,   78.27 ,   80.10 ,   74.62 ,   75.90 ,      44191 ,   1637
25/03/20 ,   87.52 ,   85.33 ,   88.59 ,   80.10 ,   80.96 ,      66914 ,   2596
26/03/20 ,   94.84 ,   92.38 ,   95.29 ,   86.44 ,   87.35 ,      68963 ,   2409
27/03/20 ,   97.67 ,   96.94 ,  101.87 ,   90.97 ,   93.10 ,      83654 ,   4258
30/03/20 ,   92.01 ,   93.33 ,   95.82 ,   91.04 ,   94.22 ,      35952 ,   1852
31/03/20 ,   92.85 ,   92.13 ,   94.07 ,   90.97 ,   92.67 ,      24648 ,   2224
01/04/20 ,   89.52 ,   90.09 ,   92.57 ,   87.12 ,   88.95 ,      31317 ,   2106
02/04/20 ,   86.20 ,   88.62 ,   91.09 ,   85.91 ,   89.54 ,      27077 ,   1744
03/04/20 ,   83.77 ,   83.52 ,   87.11 ,   80.05 ,   87.11 ,      28452 ,   1956
06/04/20 ,   83.48 ,   84.39 ,   89.27 ,   82.30 ,   84.04 ,      27286 ,   1608
07/04/20 ,   86.83 ,   87.51 ,   89.44 ,   83.81 ,   83.81 ,      99869 ,   3806
08/04/20 ,   87.59 ,   87.65 ,   88.60 ,   86.93 ,   87.11 ,      32934 ,   1567
09/04/20 ,   86.50 ,   88.20 ,   90.61 ,   86.19 ,   87.59 ,      43144 ,   1736
13/04/20 ,   85.88 ,   86.39 ,   89.52 ,   84.85 ,   87.11 ,      33143 ,   2120
14/04/20 ,   87.16 ,   87.25 ,   88.30 ,   86.21 ,   87.11 ,      32587 ,   2248
15/04/20 ,   87.21 ,   86.97 ,   87.59 ,   85.35 ,   87.11 ,      31961 ,   2296
16/04/20 ,   88.32 ,   87.31 ,   88.33 ,   86.50 ,   87.17 ,      54035 ,   1948
17/04/20 ,   88.33 ,   88.20 ,   88.33 ,   87.11 ,   88.30 ,      20782 ,   1304
20/04/20 ,   86.58 ,   86.69 ,   88.26 ,   85.89 ,   88.26 ,      40275 ,   2379
22/04/20 ,   88.33 ,   87.90 ,   88.96 ,   86.59 ,   86.70 ,      84447 ,   5841
23/04/20 ,   87.74 ,   88.78 ,   91.29 ,   87.25 ,   88.33 ,      75303 ,   8166
24/04/20 ,   84.37 ,   84.83 ,   88.97 ,   81.03 ,   87.75 ,      91046 ,   6461
27/04/20 ,   86.83 ,   85.48 ,   87.55 ,   84.37 ,   84.37 ,      47409 ,   3327
28/04/20 ,   86.83 ,   88.29 ,   90.13 ,   86.59 ,   87.04 ,      72596 ,   1589
29/04/20 ,   88.18 ,   88.11 ,   89.10 ,   86.53 ,   87.15 ,      90786 ,   2783
30/04/20 ,   89.02 ,   88.47 ,   89.49 ,   87.43 ,   88.18 ,      29446 ,   2029
04/05/20 ,   87.85 ,   87.25 ,   89.02 ,   85.68 ,   89.02 ,      28645 ,   1557
05/05/20 ,   87.20 ,   87.72 ,   89.10 ,   87.20 ,   87.85 ,      25666 ,   1710
06/05/20 ,   86.54 ,   86.71 ,   88.36 ,   85.09 ,   87.46 ,      28646 ,   1198
07/05/20 ,   86.05 ,   85.91 ,   87.72 ,   85.24 ,   86.62 ,      59857 ,   3564
08/05/20 ,   87.12 ,   86.83 ,   87.44 ,   86.23 ,   86.23 ,      25927 ,   1430
11/05/20 ,   87.32 ,   87.21 ,   88.08 ,   85.97 ,   87.44 ,      40437 ,   1272
12/05/20 ,   86.54 ,   86.89 ,   87.92 ,   86.37 ,   87.33 ,      29228 ,   2473
13/05/20 ,   85.04 ,   85.37 ,   86.91 ,   82.84 ,   86.89 ,      46100 ,   1929
14/05/20 ,   87.41 ,   84.88 ,   88.67 ,   81.04 ,   84.44 ,      47020 ,   2150
15/05/20 ,   86.83 ,   85.56 ,   86.85 ,   85.04 ,   85.64 ,      36962 ,   2348
18/05/20 ,   85.20 ,   85.71 ,   88.08 ,   83.81 ,   87.16 ,      35577 ,   1879
19/05/20 ,   84.92 ,   85.04 ,   85.93 ,   84.39 ,   85.93 ,      26766 ,   2543
20/05/20 ,   83.84 ,   84.14 ,   84.92 ,   83.62 ,   84.92 ,      72689 ,   4596
21/05/20 ,   84.16 ,   84.20 ,   84.67 ,   84.02 ,   84.02 ,      17746 ,   1715
22/05/20 ,   84.86 ,   84.59 ,   85.04 ,   84.13 ,   84.19 ,      24149 ,   1709
25/05/20 ,   85.55 ,   85.81 ,   86.23 ,   85.04 ,   85.04 ,      23491 ,   1317
26/05/20 ,   86.86 ,   86.34 ,   86.98 ,   85.62 ,   85.66 ,      38659 ,   1543
27/05/20 ,   87.05 ,   86.75 ,   87.31 ,   85.62 ,   86.85 ,      70723 ,   3908
28/05/20 ,   86.85 ,   86.91 ,   87.78 ,   85.73 ,   87.05 ,      34790 ,   1700
29/05/20 ,   88.36 ,   87.73 ,   88.66 ,   87.00 ,   87.77 ,      43655 ,   1610
01/06/20 ,   88.90 ,   88.48 ,   89.39 ,   87.49 ,   88.34 ,      25230 ,   1583
02/06/20 ,   88.70 ,   88.81 ,   89.52 ,   88.11 ,   88.90 ,      47224 ,   2891
03/06/20 ,   89.45 ,   89.32 ,   89.54 ,   88.81 ,   89.05 ,      28617 ,   1358
04/06/20 ,   93.64 ,   91.90 ,   94.85 ,   89.49 ,   89.49 ,      36079 ,   1902
05/06/20 ,   93.63 ,   94.15 ,   95.76 ,   91.80 ,   94.47 ,      50039 ,   3248
08/06/20 ,   92.34 ,   94.19 ,   95.21 ,   91.84 ,   93.99 ,      53864 ,   4747
09/06/20 ,   91.83 ,   92.67 ,   93.59 ,   91.80 ,   92.73 ,      44092 ,   2519
10/06/20 ,   92.08 ,   92.57 ,   93.36 ,   92.04 ,   92.08 ,      32010 ,   5376
12/06/20 ,   90.28 ,   90.70 ,   92.20 ,   87.90 ,   92.08 ,      49345 ,   4491
15/06/20 ,   90.28 ,   89.30 ,   90.87 ,   87.92 ,   90.28 ,      41787 ,   4410
16/06/20 ,   91.95 ,   91.55 ,   92.20 ,   90.56 ,   91.05 ,      38145 ,   6578
17/06/20 ,   91.95 ,   91.55 ,   92.06 ,   90.87 ,   92.04 ,      22075 ,   1991
18/06/20 ,   91.80 ,   91.99 ,   93.11 ,   91.38 ,   91.95 ,      25565 ,   2241
19/06/20 ,   92.18 ,   91.89 ,   92.62 ,   91.58 ,   91.85 ,      17888 ,   1732
22/06/20 ,   92.06 ,   91.95 ,   92.68 ,   90.54 ,   92.18 ,      27754 ,   2037
23/06/20 ,   92.13 ,   92.13 ,   92.41 ,   91.56 ,   92.02 ,      32900 ,   1654
24/06/20 ,   90.97 ,   91.92 ,   92.64 ,   90.88 ,   92.26 ,      59419 ,   4484
25/06/20 ,   91.50 ,   91.05 ,   91.76 ,   90.55 ,   91.76 ,      18999 ,   1480
26/06/20 ,   91.87 ,   91.58 ,   91.89 ,   90.41 ,   91.50 ,      14326 ,   1136
29/06/20 ,   92.07 ,   91.83 ,   92.49 ,   91.40 ,   91.85 ,      16398 ,   2472
30/06/20 ,   92.34 ,   92.33 ,   93.01 ,   91.55 ,   91.55 ,      27489 ,   2310
01/07/20 ,   93.62 ,   93.07 ,   94.41 ,   90.96 ,   92.33 ,      38875 ,   1991
02/07/20 ,   92.53 ,   92.80 ,   93.61 ,   92.13 ,   93.61 ,      29602 ,   2445
03/07/20 ,   92.65 ,   92.56 ,   93.06 ,   92.24 ,   92.54 ,      29560 ,   1947
06/07/20 ,   92.81 ,   92.72 ,   93.12 ,   92.48 ,   92.65 ,      30505 ,   2013
07/07/20 ,   92.66 ,   92.68 ,   93.02 ,   92.63 ,   92.79 ,      30874 ,   2987
08/07/20 ,   91.41 ,   91.88 ,   93.20 ,   91.28 ,   92.66 ,      27752 ,   2106
09/07/20 ,   90.72 ,   91.23 ,   92.37 ,   90.69 ,   91.83 ,      39376 ,   1635
10/07/20 ,   90.83 ,   90.77 ,   91.28 ,   90.61 ,   90.66 ,      23450 ,   1061
13/07/20 ,   90.46 ,   90.59 ,   91.46 ,   90.05 ,   90.90 ,      28152 ,   1412
14/07/20 ,   89.99 ,   89.68 ,   90.36 ,   89.41 ,   90.06 ,      38361 ,   2131
15/07/20 ,   90.25 ,   90.10 ,   90.58 ,   89.41 ,   90.01 ,      31149 ,   1898
16/07/20 ,   89.18 ,   89.61 ,   90.25 ,   89.08 ,   90.25 ,      27098 ,   1416
17/07/20 ,   88.18 ,   88.39 ,   89.18 ,   88.15 ,   89.14 ,      38287 ,   1861
20/07/20 ,   86.62 ,   87.31 ,   88.61 ,   86.28 ,   88.17 ,      48074 ,   2341
21/07/20 ,   86.90 ,   86.10 ,   87.16 ,   85.56 ,   86.65 ,      43404 ,   1934
22/07/20 ,   86.35 ,   86.69 ,   87.11 ,   86.35 ,   86.89 ,      28815 ,   1420
23/07/20 ,   86.28 ,   86.52 ,   86.90 ,   86.28 ,   86.35 ,      28017 ,   2424
24/07/20 ,   86.28 ,   86.27 ,   86.54 ,   85.93 ,   86.54 ,      44191 ,   1897
27/07/20 ,   86.25 ,   86.27 ,   86.76 ,   85.97 ,   86.29 ,      31405 ,   1250
28/07/20 ,   86.17 ,   86.16 ,   86.46 ,   85.99 ,   86.28 ,      24753 ,   1189
29/07/20 ,   86.28 ,   86.17 ,   86.73 ,   85.80 ,   86.17 ,      35164 ,   1134
30/07/20 ,   86.07 ,   86.05 ,   86.54 ,   85.99 ,   86.28 ,      38780 ,   2676
31/07/20 ,   86.28 ,   86.06 ,   86.46 ,   85.99 ,   86.35 ,      46532 ,   2309
03/08/20 ,   85.28 ,   85.40 ,   86.70 ,   84.94 ,   86.70 ,      43990 ,   3184
04/08/20 ,   86.51 ,   85.38 ,   86.54 ,   84.76 ,   85.27 ,      26314 ,   1449
05/08/20 ,   85.76 ,   85.84 ,   86.51 ,   84.95 ,   86.51 ,      31740 ,   3229
06/08/20 ,   84.67 ,   85.33 ,   86.24 ,   84.67 ,   86.08 ,      38186 ,   2016
07/08/20 ,   85.59 ,   85.33 ,   85.93 ,   84.31 ,   84.86 ,      35172 ,   3632
10/08/20 ,   86.36 ,   86.18 ,   86.48 ,   85.33 ,   85.57 ,      33438 ,   3935
11/08/20 ,   86.81 ,   86.74 ,   87.25 ,   86.36 ,   86.39 ,      35116 ,   6154
12/08/20 ,   86.70 ,   86.64 ,   87.16 ,   86.08 ,   86.81 ,      55550 ,   9355
13/08/20 ,   86.54 ,   86.74 ,   86.99 ,   86.36 ,   86.70 ,      35056 ,   8977
14/08/20 ,   86.75 ,   86.74 ,   86.87 ,   86.55 ,   86.74 ,      37142 ,   7015
17/08/20 ,   89.35 ,   88.81 ,   89.42 ,   87.31 ,   87.31 ,      52381 ,   1889
18/08/20 ,   90.09 ,   89.64 ,   90.43 ,   88.26 ,   89.38 ,      33624 ,   1226
19/08/20 ,   90.46 ,   90.42 ,   90.95 ,   90.08 ,   90.09 ,      41658 ,   2961
20/08/20 ,   91.26 ,   90.98 ,   91.67 ,   89.65 ,   89.83 ,      38650 ,    873
21/08/20 ,   91.94 ,   91.82 ,   92.22 ,   91.32 ,   91.67 ,      56131 ,   1172
24/08/20 ,   91.34 ,   93.29 ,   95.95 ,   91.27 ,   91.97 ,      49396 ,   1670
25/08/20 ,   91.31 ,   92.04 ,   93.43 ,   91.01 ,   91.40 ,      35617 ,   3202
26/08/20 ,   90.51 ,   91.44 ,   92.76 ,   90.50 ,   91.57 ,      28734 ,   2143
27/08/20 ,   90.79 ,   90.90 ,   91.67 ,   90.21 ,   91.50 ,      18335 ,    954
28/08/20 ,   90.08 ,   89.66 ,   92.17 ,   87.11 ,   90.85 ,      33074 ,   2614
31/08/20 ,   90.92 ,   91.10 ,   91.89 ,   90.09 ,   90.39 ,      32415 ,   4830
01/09/20 ,   93.86 ,   92.71 ,   93.86 ,   89.94 ,   91.34 ,      57160 ,   6268
02/09/20 ,   95.20 ,   95.03 ,   95.39 ,   93.54 ,   93.60 ,      34882 ,   2950
03/09/20 ,   93.95 ,   93.36 ,   95.34 ,   88.86 ,   95.20 ,      65467 ,   4548
04/09/20 ,   95.20 ,   93.92 ,   95.20 ,   91.23 ,   93.86 ,      48840 ,   2992
08/09/20 ,   94.44 ,   94.85 ,   95.59 ,   93.31 ,   95.20 ,      43442 ,   3219
09/09/20 ,   95.49 ,   95.31 ,   95.55 ,   94.44 ,   94.44 ,      28715 ,   2380
10/09/20 ,   94.51 ,   95.24 ,   95.75 ,   94.51 ,   95.60 ,      48290 ,   1937
11/09/20 ,   94.81 ,   94.85 ,   95.20 ,   94.52 ,   94.81 ,      32041 ,   2564
14/09/20 ,   95.49 ,   95.66 ,   96.43 ,   94.51 ,   94.94 ,      38032 ,   2101
15/09/20 ,   95.59 ,   95.29 ,   96.37 ,   94.51 ,   95.75 ,      57013 ,   5782
16/09/20 ,   96.02 ,   96.15 ,   96.43 ,   95.59 ,   95.59 ,      23788 ,   2321
17/09/20 ,   95.21 ,   95.97 ,   96.43 ,   95.04 ,   96.02 ,      41838 ,   1961
18/09/20 ,   95.20 ,   95.28 ,   95.71 ,   94.78 ,   95.49 ,      18395 ,   1519
21/09/20 ,   94.69 ,   94.88 ,   95.46 ,   94.55 ,   95.20 ,      21633 ,   1434
22/09/20 ,   95.20 ,   94.83 ,   95.64 ,   94.71 ,   94.78 ,      22573 ,   1371
23/09/20 ,   94.76 ,   94.73 ,   95.55 ,   94.06 ,   95.29 ,      24445 ,   1315
24/09/20 ,   93.95 ,   94.77 ,   95.12 ,   93.29 ,   94.81 ,      42332 ,   2015
25/09/20 ,   93.29 ,   93.76 ,   94.69 ,   93.07 ,   94.51 ,      42428 ,   3485
28/09/20 ,   91.45 ,   92.04 ,   93.74 ,   90.88 ,   93.31 ,      48642 ,   2763
29/09/20 ,   91.86 ,   91.55 ,   92.30 ,   90.98 ,   92.00 ,      24289 ,   1614
30/09/20 ,   93.29 ,   93.36 ,   94.48 ,   91.90 ,   91.90 ,      28959 ,   3411
01/10/20 ,   93.67 ,   94.11 ,   96.82 ,   92.52 ,   94.06 ,      30991 ,   2992
02/10/20 ,   93.12 ,   93.87 ,   95.84 ,   92.82 ,   93.68 ,      30157 ,   3662
05/10/20 ,   93.79 ,   93.64 ,   94.63 ,   93.15 ,   93.68 ,      20840 ,   1643
06/10/20 ,   93.39 ,   93.58 ,   94.54 ,   93.27 ,   94.30 ,      20561 ,   3035
07/10/20 ,   93.03 ,   93.57 ,   94.21 ,   92.88 ,   93.49 ,      23753 ,   4826
08/10/20 ,   93.12 ,   93.22 ,   93.78 ,   93.03 ,   93.45 ,      18538 ,   4733
09/10/20 ,   93.29 ,   93.19 ,   93.67 ,   93.06 ,   93.29 ,      20062 ,   4152
13/10/20 ,   93.53 ,   93.34 ,   93.62 ,   93.26 ,   93.36 ,      26350 ,   2113
14/10/20 ,   93.67 ,   93.54 ,   94.33 ,   93.26 ,   93.53 ,      22169 ,   1825
15/10/20 ,   94.22 ,   94.50 ,   94.90 ,   93.83 ,   93.83 ,      46122 ,   2239
16/10/20 ,   94.06 ,   94.31 ,   94.72 ,   94.05 ,   94.72 ,      36293 ,   1489
19/10/20 ,   94.19 ,   94.11 ,   94.89 ,   93.68 ,   94.61 ,      66692 ,   4989
20/10/20 ,   95.73 ,   94.54 ,   96.14 ,   94.19 ,   94.33 ,      58759 ,   2078
21/10/20 ,   95.57 ,   95.82 ,   96.16 ,   95.00 ,   95.71 ,      29434 ,   2142
22/10/20 ,   95.84 ,   96.46 ,   96.83 ,   95.57 ,   95.57 ,      21120 ,   1962
23/10/20 ,   94.07 ,   95.34 ,   96.77 ,   92.91 ,   96.19 ,      39579 ,   1670
26/10/20 ,   94.54 ,   94.61 ,   95.34 ,   94.17 ,   94.34 ,      36335 ,   1558
27/10/20 ,   94.57 ,   95.00 ,   96.31 ,   94.54 ,   94.79 ,      25084 ,   1565
28/10/20 ,   94.07 ,   94.41 ,   95.24 ,   94.05 ,   94.62 ,      34217 ,   2704
29/10/20 ,   94.62 ,   94.16 ,   95.18 ,   93.06 ,   94.11 ,      35124 ,   3130
30/10/20 ,   94.79 ,   94.53 ,   95.16 ,   93.69 ,   94.94 ,      32093 ,   3771
03/11/20 ,   94.97 ,   94.74 ,   95.34 ,   93.85 ,   94.75 ,      34580 ,   1375
04/11/20 ,   94.47 ,   94.65 ,   95.28 ,   94.41 ,   95.04 ,      15482 ,    993
05/11/20 ,   95.20 ,   94.95 ,   95.40 ,   94.44 ,   94.71 ,      23206 ,   1250
06/11/20 ,   95.20 ,   95.18 ,   95.67 ,   94.70 ,   95.34 ,      41593 ,   1503
09/11/20 ,   95.20 ,   95.04 ,   95.66 ,   94.72 ,   95.22 ,      37939 ,   4459
10/11/20 ,   95.44 ,   96.00 ,   98.82 ,   95.16 ,   95.20 ,      62532 ,   5081
11/11/20 ,   95.32 ,   95.60 ,   96.02 ,   95.04 ,   95.52 ,      23433 ,   3765
12/11/20 ,   95.29 ,   95.13 ,   95.86 ,   94.41 ,   95.86 ,      25418 ,   2536
13/11/20 ,   95.44 ,   95.24 ,   95.62 ,   94.97 ,   95.62 ,      18044 ,   2647
16/11/20 ,   94.46 ,   95.00 ,   95.62 ,   94.44 ,   95.44 ,      32317 ,   4295
17/11/20 ,   94.59 ,   94.62 ,   94.88 ,   94.45 ,   94.59 ,      21371 ,   2530
18/11/20 ,   94.57 ,   94.71 ,   95.16 ,   94.41 ,   94.61 ,      19375 ,   2070
19/11/20 ,   94.41 ,   94.55 ,   95.12 ,   94.41 ,   94.61 ,      18531 ,   2198
20/11/20 ,   94.67 ,   94.71 ,   95.13 ,   94.41 ,   94.44 ,      19188 ,   1413
23/11/20 ,   94.85 ,   94.45 ,   94.97 ,   94.35 ,   94.67 ,      29219 ,   2153
24/11/20 ,   94.42 ,   94.54 ,   94.85 ,   94.41 ,   94.81 ,      25172 ,   3394
25/11/20 ,   94.48 ,   94.51 ,   95.04 ,   94.35 ,   94.44 ,      29484 ,   2386
26/11/20 ,   94.73 ,   94.61 ,   95.01 ,   94.48 ,   94.72 ,      26357 ,   2351
27/11/20 ,   94.79 ,   94.74 ,   95.02 ,   94.54 ,   94.54 ,      26048 ,   1364
30/11/20 ,   94.32 ,   94.34 ,   94.81 ,   93.95 ,   94.79 ,      51895 ,   2564
01/12/20 ,   93.94 ,   94.43 ,   94.79 ,   93.90 ,   94.79 ,      54857 ,   3864
02/12/20 ,   93.85 ,   93.86 ,   94.16 ,   93.12 ,   93.79 ,      40713 ,   4190
03/12/20 ,   93.68 ,   93.80 ,   94.11 ,   93.55 ,   93.90 ,      53059 ,   6100
04/12/20 ,   93.22 ,   93.48 ,   94.11 ,   93.12 ,   93.72 ,      56673 ,   7356
07/12/20 ,   94.19 ,   94.05 ,   94.22 ,   93.22 ,   93.52 ,      45498 ,   5024
08/12/20 ,   94.22 ,   94.13 ,   94.36 ,   93.76 ,   94.19 ,      29002 ,   2259
09/12/20 ,   92.84 ,   93.41 ,   94.22 ,   92.04 ,   94.21 ,      41147 ,   4050
10/12/20 ,   92.65 ,   92.39 ,   93.70 ,   90.88 ,   93.29 ,      31455 ,   1993
11/12/20 ,   92.84 ,   92.71 ,   93.13 ,   92.23 ,   92.66 ,      25088 ,   2662
14/12/20 ,   93.09 ,   93.44 ,   94.08 ,   92.87 ,   92.87 ,      23527 ,   1867
15/12/20 ,   94.48 ,   94.13 ,   94.48 ,   93.17 ,   93.17 ,      32209 ,   1740
16/12/20 ,   94.22 ,   94.37 ,   94.64 ,   93.79 ,   94.42 ,      27944 ,   1767
17/12/20 ,   94.62 ,   94.38 ,   94.62 ,   94.15 ,   94.31 ,      21970 ,   1552
18/12/20 ,   94.68 ,   94.73 ,   94.80 ,   94.42 ,   94.59 ,      22136 ,   1089
21/12/20 ,   94.73 ,   94.42 ,   94.80 ,   93.59 ,   94.68 ,      29887 ,   1678
22/12/20 ,   95.29 ,   95.16 ,   95.39 ,   94.54 ,   94.74 ,      30277 ,    985
23/12/20 ,   95.63 ,   95.56 ,   95.74 ,   94.82 ,   95.29 ,      27232 ,   1241
28/12/20 ,   94.80 ,   95.45 ,   95.63 ,   94.80 ,   95.48 ,      45352 ,   1633
29/12/20 ,   97.50 ,   96.21 ,   97.85 ,   95.18 ,   95.18 ,      37788 ,   1986
30/12/20 ,   99.25 ,   98.02 ,   99.89 ,   97.28 ,   97.50 ,      18077 ,    970
04/01/21 ,   96.70 ,   97.15 ,   99.23 ,   96.70 ,   99.23 ,      64213 ,   5463
05/01/21 ,   96.20 ,   96.39 ,   97.01 ,   95.72 ,   96.70 ,      50606 ,   2152
06/01/21 ,   95.62 ,   95.82 ,   96.64 ,   95.40 ,   96.40 ,      52965 ,   3776
07/01/21 ,   95.63 ,   95.61 ,   95.82 ,   95.13 ,   95.72 ,      49939 ,   3624
08/01/21 ,   95.52 ,   95.58 ,   95.97 ,   94.79 ,   95.63 ,      61379 ,   3460
11/01/21 ,   95.40 ,   95.59 ,   96.04 ,   94.85 ,   95.83 ,      51007 ,   3791
12/01/21 ,   94.25 ,   94.46 ,   95.52 ,   94.13 ,   95.44 ,      90473 ,   4576
13/01/21 ,   94.44 ,   94.36 ,   94.96 ,   94.15 ,   94.48 ,      67258 ,   3944
14/01/21 ,   95.40 ,   94.85 ,   95.43 ,   94.22 ,   94.22 ,      46668 ,   2429
15/01/21 ,   95.44 ,   95.56 ,   95.72 ,   95.39 ,   95.44 ,      62902 ,   2893
18/01/21 ,   95.13 ,   95.49 ,   96.00 ,   94.85 ,   95.62 ,      63889 ,   3222
19/01/21 ,   95.52 ,   95.47 ,   95.58 ,   95.36 ,   95.44 ,      49629 ,   2248
20/01/21 ,   95.40 ,   95.57 ,   95.70 ,   95.40 ,   95.58 ,      39326 ,   2775
21/01/21 ,   95.99 ,   95.39 ,   95.99 ,   94.85 ,   95.40 ,      42532 ,   1968
22/01/21 ,   95.44 ,   95.37 ,   95.71 ,   95.13 ,   95.44 ,      39582 ,   3242
26/01/21 ,   95.40 ,   95.47 ,   96.00 ,   95.35 ,   95.44 ,      40320 ,   2763
27/01/21 ,   95.44 ,   95.48 ,   95.58 ,   95.40 ,   95.44 ,      29980 ,   1554
28/01/21 ,   95.44 ,   95.64 ,   96.00 ,   95.44 ,   95.44 ,      32178 ,   3598
29/01/21 ,   95.44 ,   95.16 ,   95.82 ,   94.57 ,   95.46 ,      69739 ,   3110
01/02/21 ,   95.09 ,   95.20 ,   95.82 ,   94.88 ,   95.82 ,      36047 ,   2813
02/02/21 ,   95.51 ,   95.58 ,   95.68 ,   95.09 ,   95.09 ,      24857 ,   2037
03/02/21 ,   95.62 ,   95.63 ,   95.67 ,   95.49 ,   95.49 ,      19334 ,   1479
04/02/21 ,   95.57 ,   95.67 ,   95.82 ,   95.55 ,   95.62 ,      20441 ,   1753
05/02/21 ,   94.98 ,   95.12 ,   95.82 ,   94.64 ,   95.55 ,      44223 ,   2842
08/02/21 ,   95.39 ,   95.40 ,   95.70 ,   95.00 ,   95.00 ,      28894 ,   2707
09/02/21 ,   95.66 ,   95.59 ,   95.70 ,   95.39 ,   95.39 ,      26130 ,   2040
10/02/21 ,   95.34 ,   95.63 ,   95.99 ,   95.20 ,   95.66 ,      35906 ,   2071
11/02/21 ,   95.92 ,   95.71 ,   96.00 ,   95.34 ,   95.34 ,      25489 ,   1199
12/02/21 ,   96.31 ,   96.18 ,   96.44 ,   95.84 ,   95.99 ,      35900 ,   1418
17/02/21 ,   96.11 ,   96.28 ,   96.52 ,   96.03 ,   96.31 ,      25620 ,   1375
18/02/21 ,   96.21 ,   96.35 ,   96.52 ,   96.00 ,   96.34 ,      31320 ,   1546
19/02/21 ,   95.82 ,   95.64 ,   96.21 ,   94.70 ,   96.21 ,      44952 ,   2370
22/02/21 ,   94.22 ,   94.54 ,   95.82 ,   93.81 ,   95.82 ,      61254 ,   3636
23/02/21 ,   94.77 ,   94.63 ,   94.80 ,   94.17 ,   94.22 ,      28542 ,   2078
24/02/21 ,   94.54 ,   94.65 ,   95.11 ,   94.43 ,   94.77 ,      24583 ,   1155
25/02/21 ,   94.54 ,   94.79 ,   95.10 ,   94.42 ,   94.56 ,      20478 ,   1150
26/02/21 ,   94.54 ,   94.57 ,   94.98 ,   94.41 ,   94.65 ,      29292 ,   1416
01/03/21 ,   94.67 ,   94.99 ,   95.64 ,   94.54 ,   95.03 ,      41370 ,   1676
02/03/21 ,   94.21 ,   93.86 ,   95.14 ,   93.07 ,   94.68 ,      41615 ,   2491
03/03/21 ,   93.67 ,   93.71 ,   94.41 ,   93.11 ,   94.21 ,      28973 ,   1537
04/03/21 ,   93.75 ,   93.87 ,   94.20 ,   93.25 ,   93.25 ,      29592 ,   1475
05/03/21 ,   93.72 ,   93.47 ,   94.09 ,   93.10 ,   93.53 ,      25486 ,   1521
08/03/21 ,   93.30 ,   93.32 ,   93.65 ,   92.60 ,   93.65 ,      34628 ,   2365
09/03/21 ,   93.09 ,   93.07 ,   93.42 ,   92.83 ,   93.30 ,      18834 ,   1634
10/03/21 ,   92.65 ,   92.70 ,   93.27 ,   92.12 ,   93.09 ,      23080 ,   1731
11/03/21 ,   92.74 ,   92.64 ,   92.98 ,   92.45 ,   92.65 ,      20274 ,    874
12/03/21 ,   92.33 ,   92.25 ,   92.65 ,   91.87 ,   92.65 ,      21834 ,   1975
15/03/21 ,   91.21 ,   91.86 ,   92.58 ,   91.20 ,   92.33 ,      40181 ,   2011
16/03/21 ,   90.03 ,   90.55 ,   91.34 ,   89.49 ,   91.22 ,      47753 ,   2190
17/03/21 ,   88.08 ,   88.61 ,   90.07 ,   87.64 ,   90.03 ,      46582 ,   3196
18/03/21 ,   87.84 ,   88.27 ,   88.70 ,   87.64 ,   88.08 ,      40533 ,   2700
19/03/21 ,   89.64 ,   88.81 ,   89.73 ,   87.96 ,   87.96 ,      29422 ,   2115
22/03/21 ,   90.89 ,   90.38 ,   91.91 ,   88.89 ,   89.64 ,      34989 ,   2054
23/03/21 ,   90.52 ,   90.87 ,   91.28 ,   90.33 ,   90.89 ,      19390 ,   4585
24/03/21 ,   90.23 ,   90.07 ,   90.48 ,   89.45 ,   90.45 ,      23257 ,   1918
25/03/21 ,   88.93 ,   89.18 ,   90.22 ,   88.26 ,   90.18 ,      32010 ,   3106
26/03/21 ,   89.25 ,   89.02 ,   89.54 ,   88.46 ,   88.93 ,      28012 ,   1166
29/03/21 ,   88.48 ,   89.19 ,   89.73 ,   88.41 ,   89.25 ,      23785 ,   1491
30/03/21 ,   89.24 ,   88.86 ,   89.25 ,   88.48 ,   88.48 ,      22308 ,   2948
31/03/21 ,   88.46 ,   88.20 ,   88.84 ,   87.96 ,   88.59 ,      43572 ,   7934
01/04/21 ,   88.24 ,   87.90 ,   88.36 ,   87.37 ,   88.36 ,      39189 ,   6235
05/04/21 ,   87.37 ,   87.65 ,   88.34 ,   87.18 ,   88.24 ,      45234 ,   4668
06/04/21 ,   87.42 ,   87.86 ,   88.34 ,   87.10 ,   87.37 ,      51755 ,   2247
07/04/21 ,   87.55 ,   87.48 ,   87.86 ,   87.13 ,   87.58 ,      39306 ,   3288
08/04/21 ,   87.77 ,   87.61 ,   87.99 ,   87.03 ,   87.55 ,      23329 ,   1562
09/04/21 ,   89.99 ,   88.64 ,   90.33 ,   87.43 ,   87.83 ,      26005 ,   2116
12/04/21 ,   87.85 ,   88.55 ,   90.63 ,   87.81 ,   89.98 ,      48770 ,   5751
13/04/21 ,   88.33 ,   88.40 ,   88.83 ,   87.91 ,   88.20 ,      23739 ,   1986
14/04/21 ,   89.00 ,   88.46 ,   89.59 ,   87.98 ,   88.48 ,      29665 ,   2155
15/04/21 ,   88.71 ,   89.59 ,   90.25 ,   88.37 ,   89.36 ,      35256 ,   3531
16/04/21 ,   90.25 ,   89.49 ,   90.25 ,   88.71 ,   88.71 ,      29091 ,   2268
19/04/21 ,   89.81 ,   89.95 ,   90.24 ,   89.54 ,   90.24 ,      26210 ,   2090
20/04/21 ,   89.75 ,   89.72 ,   90.01 ,   89.08 ,   89.81 ,      30294 ,   2006
22/04/21 ,   89.06 ,   89.39 ,   89.89 ,   88.80 ,   89.72 ,      38643 ,   3129
23/04/21 ,   89.56 ,   89.34 ,   89.56 ,   88.76 ,   89.39 ,      27297 ,   2393
26/04/21 ,   88.99 ,   89.31 ,   89.56 ,   88.99 ,   89.56 ,      36718 ,   3391
27/04/21 ,   87.92 ,   88.33 ,   89.31 ,   87.58 ,   88.99 ,      35328 ,   2975
28/04/21 ,   88.76 ,   88.05 ,   89.03 ,   87.69 ,   87.93 ,      25951 ,   3651
29/04/21 ,   88.26 ,   88.71 ,   89.37 ,   88.11 ,   88.49 ,      37202 ,   3344
30/04/21 ,   88.89 ,   88.87 ,   89.25 ,   88.26 ,   88.26 ,      23309 ,   2616
03/05/21 ,   88.67 ,   88.67 ,   89.72 ,   88.37 ,   88.90 ,      28537 ,   2734
04/05/21 ,   88.13 ,   88.47 ,   89.17 ,   87.92 ,   88.67 ,      30049 ,   2523
05/05/21 ,   87.77 ,   88.07 ,   88.78 ,   87.69 ,   88.17 ,      23251 ,   3314
06/05/21 ,   87.98 ,   88.01 ,   88.17 ,   87.71 ,   87.77 ,      31234 ,   3876
07/05/21 ,   88.02 ,   88.14 ,   88.58 ,   87.66 ,   88.17 ,      34762 ,   3921
10/05/21 ,   87.43 ,   87.51 ,   88.03 ,   86.89 ,   88.02 ,      47996 ,   5496
11/05/21 ,   86.87 ,   86.74 ,   87.92 ,   86.23 ,   87.43 ,      49371 ,   8911
12/05/21 ,   85.74 ,   86.11 ,   87.85 ,   85.63 ,   86.88 ,      62246 ,   5629
13/05/21 ,   84.89 ,   85.12 ,   86.56 ,   84.27 ,   86.23 ,      60800 ,   7071
14/05/21 ,   84.73 ,   84.62 ,   85.56 ,   84.32 ,   84.89 ,      44590 ,   3871
17/05/21 ,   84.37 ,   84.62 ,   85.85 ,   84.31 ,   84.73 ,      44129 ,   4883
18/05/21 ,   84.32 ,   84.36 ,   84.92 ,   84.27 ,   84.60 ,      34024 ,  12221
19/05/21 ,   83.19 ,   83.54 ,   84.66 ,   83.01 ,   84.66 ,      44868 ,   3728
20/05/21 ,   82.88 ,   82.68 ,   83.36 ,   81.98 ,   83.36 ,      72911 ,   5480
21/05/21 ,   83.62 ,   83.16 ,   83.62 ,   82.99 ,   82.99 ,      41364 ,   3639
24/05/21 ,   86.23 ,   83.22 ,   86.74 ,   82.71 ,   82.99 ,      83442 ,  16210
25/05/21 ,   84.74 ,   84.95 ,   85.54 ,   84.61 ,   85.50 ,      46781 ,   7316
26/05/21 ,   83.32 ,   83.83 ,   86.17 ,   83.17 ,   85.12 ,      56539 ,   6089
27/05/21 ,   83.11 ,   83.03 ,   84.24 ,   82.45 ,   83.40 ,      64556 ,   4858
28/05/21 ,   83.11 ,   83.12 ,   83.56 ,   82.54 ,   83.48 ,      63386 ,   6332
31/05/21 ,   83.37 ,   83.16 ,   83.56 ,   82.75 ,   83.56 ,      45785 ,   3679
01/06/21 ,   82.74 ,   82.83 ,   84.04 ,   82.54 ,   83.40 ,      59618 ,   6244
02/06/21 ,   82.54 ,   82.51 ,   83.39 ,   82.10 ,   83.09 ,      56549 ,   6006
04/06/21 ,   82.73 ,   82.82 ,   84.64 ,   82.42 ,   82.68 ,      53980 ,   5638
07/06/21 ,   82.77 ,   82.73 ,   83.10 ,   82.35 ,   82.99 ,      57823 ,   3506
08/06/21 ,   84.49 ,   83.89 ,   84.57 ,   82.81 ,   82.96 ,      41333 ,   2667
09/06/21 ,   86.71 ,   85.30 ,   86.71 ,   84.63 ,   84.73 ,      36514 ,   2061
10/06/21 ,   86.21 ,   86.83 ,   88.01 ,   85.70 ,   86.87 ,      28134 ,   4687
11/06/21 ,   86.56 ,   86.28 ,   86.71 ,   85.97 ,   86.26 ,      17932 ,   2199
14/06/21 ,   86.94 ,   86.83 ,   87.02 ,   86.54 ,   86.54 ,      24534 ,   4171
15/06/21 ,   86.91 ,   87.10 ,   87.80 ,   86.55 ,   87.18 ,      29798 ,   4625
16/06/21 ,   86.22 ,   86.68 ,   87.18 ,   85.95 ,   87.18 ,      28490 ,   2639
17/06/21 ,   85.42 ,   86.24 ,   86.56 ,   85.42 ,   86.22 ,      29197 ,   1494
18/06/21 ,   85.83 ,   86.04 ,   86.37 ,   85.42 ,   85.45 ,      25190 ,   1984
21/06/21 ,   86.42 ,   86.06 ,   86.56 ,   85.38 ,   86.02 ,      34345 ,   2731
22/06/21 ,   86.56 ,   86.27 ,   86.56 ,   86.04 ,   86.54 ,      29856 ,   2807
23/06/21 ,   85.66 ,   86.07 ,   86.82 ,   85.56 ,   86.48 ,      26800 ,   2219
24/06/21 ,   86.40 ,   86.21 ,   86.83 ,   85.41 ,   85.66 ,      30120 ,   2279
25/06/21 ,   84.57 ,   85.24 ,   88.05 ,   84.07 ,   86.56 ,      77135 ,   8795
28/06/21 ,   85.54 ,   84.13 ,   85.86 ,   82.68 ,   84.14 ,      80130 ,  11437
29/06/21 ,   87.05 ,   86.58 ,   87.59 ,   84.98 ,   85.56 ,      62669 ,   5516
30/06/21 ,   87.10 ,   86.98 ,   87.18 ,   85.79 ,   86.56 ,      28453 ,   4440
01/07/21 ,   87.10 ,   86.94 ,   87.74 ,   86.62 ,   87.43 ,      17984 ,   3180
02/07/21 ,   87.31 ,   87.21 ,   87.94 ,   86.19 ,   87.11 ,      31456 ,   3684
05/07/21 ,   88.05 ,   87.57 ,   88.05 ,   87.15 ,   87.31 ,      13706 ,   1226
06/07/21 ,   88.07 ,   87.95 ,   88.08 ,   87.71 ,   87.77 ,      14078 ,   1346
07/07/21 ,   87.86 ,   88.10 ,   88.42 ,   87.78 ,   88.07 ,      14813 ,   1239
08/07/21 ,   88.11 ,   87.83 ,   89.41 ,   87.17 ,   87.44 ,      32877 ,   3882
12/07/21 ,   90.12 ,   89.50 ,   90.20 ,   88.11 ,   88.12 ,      31189 ,   4210
13/07/21 ,   91.59 ,   91.82 ,   92.71 ,   90.09 ,   90.13 ,      33407 ,   4230
14/07/21 ,   92.51 ,   92.32 ,   92.68 ,   91.72 ,   91.77 ,      28226 ,   3359
15/07/21 ,   92.38 ,   92.82 ,   93.38 ,   92.34 ,   92.69 ,      39733 ,   4431
16/07/21 ,   92.94 ,   92.82 ,   93.38 ,   92.33 ,   92.77 ,      29859 ,   4109
19/07/21 ,   92.66 ,   93.09 ,   93.67 ,   92.25 ,   93.07 ,      30476 ,   2751
20/07/21 ,   93.53 ,   93.21 ,   93.75 ,   92.43 ,   92.70 ,      24633 ,   2732
21/07/21 ,   94.17 ,   94.35 ,   94.90 ,   93.53 ,   93.53 ,      21324 ,   3108
22/07/21 ,   94.26 ,   94.28 ,   94.73 ,   93.39 ,   94.22 ,      29608 ,   2796
23/07/21 ,   95.38 ,   94.83 ,   95.40 ,   94.21 ,   94.72 ,      23082 ,   1658
26/07/21 ,   94.65 ,   94.87 ,   95.81 ,   94.28 ,   95.39 ,      25993 ,   1892
27/07/21 ,   92.99 ,   93.63 ,   95.33 ,   92.86 ,   94.65 ,      27732 ,   3193
28/07/21 ,   93.06 ,   93.27 ,   94.64 ,   92.97 ,   93.38 ,      17141 ,   1744
29/07/21 ,   93.52 ,   93.36 ,   93.74 ,   93.06 ,   93.74 ,      18265 ,   2562
30/07/21 ,   93.07 ,   93.44 ,   94.22 ,   92.99 ,   93.74 ,      25548 ,   2719
02/08/21 ,   91.53 ,   92.08 ,   93.74 ,   90.69 ,   93.53 ,      25198 ,   2875
03/08/21 ,   90.02 ,   90.50 ,   91.68 ,   89.39 ,   91.53 ,      24218 ,   3553
04/08/21 ,   89.94 ,   90.13 ,   90.72 ,   89.72 ,   90.43 ,      22517 ,   2757
05/08/21 ,   89.12 ,   89.40 ,   90.48 ,   89.11 ,   89.85 ,      23468 ,   2227
06/08/21 ,   88.66 ,   88.86 ,   89.39 ,   88.59 ,   88.92 ,      16557 ,   1968
09/08/21 ,   88.08 ,   88.10 ,   88.76 ,   87.92 ,   88.66 ,      18626 ,   1339
10/08/21 ,   87.91 ,   88.10 ,   88.38 ,   87.73 ,   88.22 ,      15630 ,   1916
11/08/21 ,   87.88 ,   87.94 ,   88.28 ,   87.57 ,   88.28 ,      15966 ,   1284
12/08/21 ,   86.58 ,   87.06 ,   88.00 ,   86.57 ,   87.88 ,      26658 ,   1881
13/08/21 ,   88.16 ,   88.25 ,   89.82 ,   86.58 ,   86.58 ,      17633 ,   2250
16/08/21 ,   87.14 ,   87.29 ,   89.24 ,   86.67 ,   88.23 ,      31413 ,   2349
17/08/21 ,   85.03 ,   85.93 ,   87.56 ,   84.54 ,   87.56 ,      41106 ,   2760
18/08/21 ,   85.40 ,   85.91 ,   86.68 ,   85.24 ,   85.24 ,      21080 ,   1789
19/08/21 ,   84.55 ,   84.92 ,   85.88 ,   84.37 ,   85.14 ,      26793 ,   2017
20/08/21 ,   85.56 ,   85.08 ,   85.88 ,   84.25 ,   84.59 ,      24466 ,   2168
23/08/21 ,   85.93 ,   86.33 ,   87.69 ,   85.43 ,   85.56 ,      18841 ,   2099
24/08/21 ,   86.85 ,   86.69 ,   87.49 ,   86.03 ,   86.03 ,      42443 ,   2954
25/08/21 ,   87.14 ,   86.76 ,   87.85 ,   86.49 ,   87.20 ,      51085 ,   2403
26/08/21 ,   86.26 ,   87.04 ,   87.91 ,   86.26 ,   87.14 ,      16522 ,   2204
27/08/21 ,   86.71 ,   86.79 ,   87.28 ,   86.24 ,   86.42 ,      21553 ,   3772
30/08/21 ,   88.89 ,   88.53 ,   89.52 ,   86.72 ,   86.72 ,      22976 ,   3181
31/08/21 ,   88.59 ,   89.04 ,   89.70 ,   88.54 ,   88.88 ,      21988 ,   2648
01/09/21 ,   87.90 ,   88.08 ,   89.52 ,   87.00 ,   88.67 ,      23704 ,   4013
02/09/21 ,   88.27 ,   87.02 ,   88.27 ,   86.61 ,   87.90 ,      28796 ,   2949
03/09/21 ,   87.71 ,   87.69 ,   88.28 ,   86.91 ,   88.21 ,      14888 ,   1949
06/09/21 ,   87.06 ,   87.23 ,   87.71 ,   86.86 ,   87.18 ,      20642 ,   2662
08/09/21 ,   86.83 ,   86.95 ,   87.69 ,   86.35 ,   87.43 ,      25383 ,   3115
09/09/21 ,   88.27 ,   86.94 ,   88.27 ,   85.67 ,   86.68 ,      28320 ,   2362
10/09/21 ,   87.26 ,   87.40 ,   88.21 ,   86.55 ,   87.72 ,      20756 ,   2079
13/09/21 ,   87.00 ,   87.13 ,   87.91 ,   86.36 ,   87.27 ,      19097 ,   1846
14/09/21 ,   87.06 ,   87.25 ,   87.70 ,   86.83 ,   87.20 ,      17090 ,   2134
15/09/21 ,   87.62 ,   87.35 ,   88.09 ,   87.06 ,   87.43 ,      22200 ,   2164
16/09/21 ,   87.32 ,   87.34 ,   88.01 ,   87.20 ,   88.01 ,      15855 ,   1558
17/09/21 ,   87.95 ,   87.54 ,   87.96 ,   87.18 ,   87.70 ,      25386 ,   2206
20/09/21 ,   87.19 ,   87.29 ,   88.02 ,   87.07 ,   87.95 ,      30374 ,   2758
21/09/21 ,   87.42 ,   87.04 ,   87.84 ,   86.63 ,   87.19 ,      19220 ,   2579
22/09/21 ,   87.00 ,   87.85 ,   89.35 ,   86.39 ,   87.14 ,      38949 ,   7925
23/09/21 ,   87.51 ,   87.45 ,   88.70 ,   86.35 ,   87.17 ,      23466 ,   1847
24/09/21 ,   86.83 ,   87.07 ,   88.21 ,   86.55 ,   87.95 ,      27323 ,   3005
27/09/21 ,   87.35 ,   87.80 ,   88.27 ,   86.94 ,   87.11 ,      26871 ,   3671
28/09/21 ,   86.35 ,   86.87 ,   87.47 ,   86.35 ,   87.01 ,      26229 ,   2026
29/09/21 ,   87.00 ,   86.90 ,   87.35 ,   86.50 ,   87.00 ,      13021 ,   1374
30/09/21 ,   87.58 ,   87.38 ,   87.71 ,   87.00 ,   87.00 ,      19688 ,   1480
01/10/21 ,   87.14 ,   87.20 ,   89.49 ,   86.89 ,   87.78 ,      21296 ,   4903
04/10/21 ,   86.91 ,   86.98 ,   87.48 ,   86.62 ,   87.14 ,      15762 ,   1440
05/10/21 ,   86.67 ,   86.81 ,   87.07 ,   86.47 ,   86.82 ,      13480 ,   1255
06/10/21 ,   86.79 ,   86.62 ,   87.21 ,   86.43 ,   86.99 ,      20396 ,   1529
07/10/21 ,   86.82 ,   86.70 ,   87.41 ,   86.46 ,   86.79 ,      13436 ,   1692
08/10/21 ,   87.36 ,   87.31 ,   87.46 ,   86.72 ,   86.82 ,      21814 ,   1213
11/10/21 ,   87.28 ,   87.32 ,   87.48 ,   87.14 ,   87.38 ,      12536 ,   1068
13/10/21 ,   87.48 ,   87.30 ,   87.59 ,   86.85 ,   87.25 ,      16667 ,   1960
14/10/21 ,   88.15 ,   87.51 ,   88.15 ,   87.04 ,   87.48 ,      16203 ,   1060
15/10/21 ,   88.33 ,   88.27 ,   88.67 ,   87.29 ,   88.15 ,      18018 ,   1907
18/10/21 ,   88.33 ,   88.16 ,   88.75 ,   87.14 ,   88.33 ,      26676 ,   2207
19/10/21 ,   87.65 ,   87.78 ,   88.54 ,   87.25 ,   88.33 ,      21611 ,   3579
20/10/21 ,   86.99 ,   87.15 ,   87.68 ,   86.76 ,   87.65 ,      25273 ,   2926
21/10/21 ,   86.92 ,   86.70 ,   86.99 ,   86.23 ,   86.99 ,      23291 ,   2679
22/10/21 ,   86.46 ,   86.36 ,   86.83 ,   85.77 ,   86.60 ,      30542 ,   2925
25/10/21 ,   86.17 ,   86.54 ,   86.87 ,   86.15 ,   86.53 ,      15177 ,   1407
26/10/21 ,   86.23 ,   86.35 ,   86.63 ,   85.87 ,   86.19 ,      14660 ,   1870
27/10/21 ,   85.97 ,   86.07 ,   86.46 ,   85.77 ,   86.16 ,      16943 ,   1465
28/10/21 ,   85.39 ,   85.56 ,   86.21 ,   85.29 ,   86.15 ,      19912 ,   1683
29/10/21 ,   85.14 ,   84.90 ,   86.11 ,   84.02 ,   85.49 ,      27842 ,   2966
01/11/21 ,   86.07 ,   85.06 ,   86.07 ,   84.31 ,   85.57 ,      23048 ,   2389
03/11/21 ,   85.34 ,   85.28 ,   86.06 ,   84.77 ,   85.93 ,      17068 ,   1476
04/11/21 ,   84.26 ,   85.02 ,   85.79 ,   83.94 ,   85.34 ,      14896 ,   2607
05/11/21 ,   83.97 ,   84.37 ,   85.09 ,   83.96 ,   84.26 ,      14078 ,   1323
08/11/21 ,   83.19 ,   83.72 ,   84.56 ,   83.19 ,   83.98 ,      15100 ,   1777
09/11/21 ,   80.51 ,   81.90 ,   83.77 ,   80.51 ,   83.56 ,      43834 ,   3565
10/11/21 ,   80.51 ,   80.84 ,   81.83 ,   80.35 ,   81.20 ,      28846 ,   1888
11/11/21 ,   80.55 ,   80.69 ,   81.21 ,   80.51 ,   80.55 ,      19008 ,   2965
12/11/21 ,   80.03 ,   80.58 ,   81.82 ,   79.94 ,   80.55 ,      31479 ,   3422
16/11/21 ,   79.56 ,   79.89 ,   81.21 ,   79.18 ,   80.31 ,      43212 ,   4300
17/11/21 ,   79.00 ,   79.07 ,   79.85 ,   78.26 ,   79.64 ,      43209 ,   2616
18/11/21 ,   79.96 ,   79.16 ,   81.08 ,   78.53 ,   78.96 ,      30996 ,   1774
19/11/21 ,   78.99 ,   79.06 ,   79.49 ,   78.52 ,   79.15 ,      19815 ,   2072
22/11/21 ,   77.86 ,   78.53 ,   79.93 ,   77.83 ,   78.94 ,      24018 ,   1867
23/11/21 ,   76.84 ,   77.32 ,   78.06 ,   76.81 ,   77.87 ,      30920 ,   1920
24/11/21 ,   77.52 ,   77.24 ,   77.78 ,   76.44 ,   77.41 ,      27939 ,   1909
25/11/21 ,   78.09 ,   78.00 ,   78.94 ,   77.24 ,   77.41 ,      20690 ,   1517
26/11/21 ,   77.65 ,   77.57 ,   78.35 ,   77.06 ,   77.79 ,      24724 ,   2113
29/11/21 ,   77.77 ,   78.06 ,   78.65 ,   77.31 ,   77.78 ,      25678 ,   2576
30/11/21 ,   81.20 ,   79.16 ,   84.45 ,   77.42 ,   77.78 ,      30912 ,   3319
01/12/21 ,   87.65 ,   84.86 ,   88.11 ,   79.62 ,   80.90 ,      67360 ,  12435
02/12/21 ,   89.17 ,   87.94 ,   89.55 ,   85.84 ,   87.09 ,      47558 ,   8974
03/12/21 ,   88.11 ,   88.33 ,   89.08 ,   87.80 ,   89.08 ,      14811 ,   2166
06/12/21 ,   87.65 ,   87.72 ,   88.46 ,   86.82 ,   88.09 ,      24207 ,   1944
07/12/21 ,   87.73 ,   87.28 ,   87.92 ,   85.90 ,   87.64 ,      26653 ,   2508
08/12/21 ,   85.73 ,   86.72 ,   88.44 ,   84.43 ,   87.60 ,      24739 ,   2528
09/12/21 ,   87.42 ,   86.22 ,   88.10 ,   85.17 ,   85.78 ,      23430 ,   3104
10/12/21 ,   86.94 ,   87.26 ,   87.81 ,   86.79 ,   87.42 ,      18537 ,   1707
13/12/21 ,   87.43 ,   87.37 ,   87.79 ,   86.92 ,   87.10 ,      18239 ,   2349
14/12/21 ,   87.19 ,   87.11 ,   88.23 ,   86.42 ,   87.43 ,      19556 ,   3186
15/12/21 ,   88.11 ,   87.43 ,   88.11 ,   86.83 ,   87.56 ,      22845 ,   4803
16/12/21 ,   88.07 ,   86.91 ,   88.07 ,   86.11 ,   87.78 ,      36569 ,   6242
17/12/21 ,   88.06 ,   87.75 ,   88.07 ,   86.90 ,   88.07 ,      21550 ,   2107
20/12/21 ,   88.06 ,   87.55 ,   88.06 ,   87.13 ,   88.06 ,      21655 ,   1962
21/12/21 ,   88.48 ,   88.40 ,   90.50 ,   87.18 ,   87.90 ,      26593 ,   4693
22/12/21 ,   89.41 ,   89.03 ,   90.12 ,   88.51 ,   88.55 ,      24181 ,   3862
23/12/21 ,   89.53 ,   89.41 ,   89.73 ,   89.17 ,   89.36 ,      10296 ,   1262
27/12/21 ,   91.31 ,   90.78 ,   91.31 ,   89.17 ,   89.53 ,      21484 ,   2393
28/12/21 ,   91.43 ,   91.00 ,   91.62 ,   90.04 ,   91.31 ,      18952 ,   2159
29/12/21 ,   92.14 ,   92.03 ,   92.39 ,   91.17 ,   91.56 ,      14055 ,   1213
30/12/21 ,   92.63 ,   92.32 ,   92.69 ,   91.92 ,   92.14 ,      15553 ,   1138
03/01/22 ,   93.02 ,   93.05 ,   94.12 ,   91.89 ,   92.87 ,      27398 ,   3174
04/01/22 ,   93.67 ,   93.77 ,   94.42 ,   92.81 ,   93.02 ,      26776 ,   3441
05/01/22 ,   93.12 ,   93.62 ,   94.34 ,   92.53 ,   93.62 ,      24779 ,   3438
06/01/22 ,   90.31 ,   92.35 ,   93.69 ,   90.31 ,   93.12 ,      29351 ,   2980
07/01/22 ,   92.17 ,   92.24 ,   92.99 ,   90.96 ,   91.03 ,      19676 ,   2120
10/01/22 ,   92.33 ,   92.38 ,   93.54 ,   91.76 ,   92.17 ,      34200 ,   3585
11/01/22 ,   92.86 ,   92.71 ,   93.27 ,   91.87 ,   93.06 ,      20159 ,   2347
12/01/22 ,   93.06 ,   93.29 ,   93.93 ,   92.06 ,   92.88 ,      27855 ,   2275
13/01/22 ,   93.10 ,   93.24 ,   93.74 ,   92.67 ,   93.48 ,      23093 ,   1626
14/01/22 ,   95.34 ,   93.99 ,   95.82 ,   93.09 ,   93.09 ,      28794 ,   2882
17/01/22 ,   96.18 ,   95.68 ,   96.91 ,   94.42 ,   95.26 ,      35055 ,   5605
18/01/22 ,   94.79 ,   95.66 ,   96.68 ,   94.79 ,   96.56 ,      38947 ,   4421
19/01/22 ,   95.49 ,   95.60 ,   95.82 ,   94.85 ,   95.22 ,      38428 ,   2539
20/01/22 ,   95.29 ,   95.47 ,   95.81 ,   95.11 ,   95.49 ,      27866 ,   2545
21/01/22 ,   95.40 ,   95.31 ,   95.64 ,   94.71 ,   95.63 ,      30935 ,   2977
24/01/22 ,   94.64 ,   94.85 ,   95.40 ,   94.53 ,   95.40 ,      29037 ,   2653
25/01/22 ,   93.74 ,   94.71 ,   95.41 ,   93.06 ,   95.17 ,      28776 ,   2867
26/01/22 ,   91.69 ,   92.33 ,   95.07 ,   90.31 ,   93.60 ,      66552 ,   4264
27/01/22 ,   92.20 ,   92.04 ,   92.96 ,   90.96 ,   91.69 ,      24281 ,   2233
28/01/22 ,   92.01 ,   92.03 ,   92.96 ,   91.74 ,   92.20 ,      20234 ,   1599
31/01/22 ,   91.89 ,   92.02 ,   92.62 ,   91.20 ,   92.01 ,      29622 ,   3655
01/02/22 ,   91.75 ,   92.25 ,   94.31 ,   91.54 ,   92.23 ,      32401 ,   5321
02/02/22 ,   92.51 ,   92.17 ,   93.01 ,   91.44 ,   91.74 ,      26315 ,   3584
03/02/22 ,   91.76 ,   91.84 ,   92.49 ,   91.31 ,   92.43 ,      20823 ,   2299
04/02/22 ,   92.42 ,   92.05 ,   92.42 ,   91.51 ,   91.51 ,      15243 ,   1453
07/02/22 ,   91.36 ,   92.11 ,   92.71 ,   91.32 ,   92.41 ,      21606 ,   2243
08/02/22 ,   91.13 ,   91.70 ,   92.63 ,   90.78 ,   91.38 ,      24039 ,   2098
09/02/22 ,   91.81 ,   91.26 ,   91.99 ,   90.83 ,   91.27 ,      16500 ,   1610
10/02/22 ,   91.90 ,   92.00 ,   92.43 ,   91.49 ,   91.81 ,      20772 ,   3855
11/02/22 ,   92.13 ,   91.82 ,   92.26 ,   91.16 ,   91.90 ,      21321 ,   3132
14/02/22 ,   91.71 ,   91.83 ,   92.25 ,   90.88 ,   92.13 ,      35428 ,   2762
15/02/22 ,   91.67 ,   91.77 ,   91.99 ,   91.39 ,   91.71 ,      13907 ,   2065
16/02/22 ,   91.78 ,   91.46 ,   91.96 ,   90.92 ,   91.67 ,      26981 ,   2454
17/02/22 ,   91.93 ,   91.95 ,   92.17 ,   91.78 ,   91.78 ,      22007 ,   2925
18/02/22 ,   91.65 ,   91.93 ,   92.50 ,   91.50 ,   91.93 ,      18903 ,   1665
21/02/22 ,   90.75 ,   91.61 ,   92.42 ,   90.75 ,   91.93 ,      23185 ,   2647
22/02/22 ,   90.30 ,   90.75 ,   91.49 ,   90.09 ,   90.75 ,      23855 ,   2210
23/02/22 ,   89.38 ,   89.94 ,   90.52 ,   89.38 ,   90.30 ,      25828 ,   2445
24/02/22 ,   88.61 ,   88.92 ,   90.39 ,   87.97 ,   89.38 ,      30745 ,   2596
25/02/22 ,   90.93 ,   90.43 ,   91.11 ,   88.61 ,   88.61 ,      23788 ,   1846
02/03/22 ,   90.78 ,   90.76 ,   91.38 ,   89.95 ,   91.24 ,      16627 ,   2603
03/03/22 ,   88.94 ,   90.54 ,   91.38 ,   88.57 ,   90.78 ,      15372 ,   1605
04/03/22 ,   88.51 ,   88.67 ,   89.82 ,   87.55 ,   89.23 ,      27757 ,   2525
07/03/22 ,   85.28 ,   87.79 ,   88.74 ,   85.28 ,   88.51 ,      52094 ,   3196
08/03/22 ,   87.22 ,   86.22 ,   87.73 ,   85.28 ,   85.39 ,      26221 ,   2778
09/03/22 ,   86.63 ,   86.56 ,   87.51 ,   85.99 ,   87.51 ,      19884 ,   4328
10/03/22 ,   88.01 ,   86.95 ,   88.09 ,   86.34 ,   86.66 ,      18742 ,   2672
11/03/22 ,   84.97 ,   86.74 ,   88.01 ,   84.47 ,   88.01 ,      25837 ,   2108
14/03/22 ,   84.21 ,   84.75 ,   86.26 ,   84.13 ,   85.09 ,      30729 ,   2428
15/03/22 ,   85.00 ,   84.40 ,   85.50 ,   83.65 ,   84.13 ,      29990 ,   3084
16/03/22 ,   84.28 ,   85.08 ,   85.93 ,   84.23 ,   85.00 ,      18252 ,   1889
17/03/22 ,   84.69 ,   84.62 ,   84.95 ,   84.25 ,   84.28 ,      18881 ,   2499
18/03/22 ,   86.63 ,   85.44 ,   86.97 ,   84.57 ,   84.68 ,      18030 ,   1825
21/03/22 ,   86.65 ,   86.53 ,   87.76 ,   85.65 ,   86.62 ,      22923 ,   2040
22/03/22 ,   87.76 ,   86.67 ,   87.76 ,   85.31 ,   86.65 ,      21730 ,   2580
23/03/22 ,   87.03 ,   87.47 ,   87.76 ,   86.66 ,   87.59 ,      14379 ,   1298
24/03/22 ,   86.46 ,   86.67 ,   87.37 ,   85.66 ,   87.03 ,      17217 ,   1646
25/03/22 ,   86.68 ,   86.51 ,   87.39 ,   85.82 ,   87.03 ,      28201 ,   2798
28/03/22 ,   86.34 ,   86.35 ,   87.17 ,   85.83 ,   86.68 ,      24036 ,   2588
29/03/22 ,   86.51 ,   86.53 ,   87.17 ,   86.32 ,   86.34 ,      35688 ,   6958
30/03/22 ,   88.16 ,   87.41 ,   88.43 ,   86.51 ,   86.51 ,      15697 ,   1511
31/03/22 ,   88.84 ,   88.54 ,   89.15 ,   87.84 ,   88.27 ,      21134 ,   3116
01/04/22 ,   90.05 ,   89.78 ,   90.26 ,   88.84 ,   88.84 ,      27829 ,   3362
04/04/22 ,   89.60 ,   89.90 ,   90.69 ,   89.49 ,   90.14 ,      32118 ,   3199
05/04/22 ,   89.37 ,   89.79 ,   90.89 ,   89.34 ,   89.60 ,      20408 ,   2039
06/04/22 ,   87.52 ,   88.53 ,   89.60 ,   87.16 ,   89.34 ,      43010 ,   5406
07/04/22 ,   89.00 ,   88.54 ,   89.09 ,   87.98 ,   88.08 ,      20665 ,   3226
08/04/22 ,   88.90 ,   88.91 ,   89.60 ,   87.79 ,   89.00 ,      24121 ,   3182
11/04/22 ,   89.16 ,   88.74 ,   89.60 ,   88.24 ,   88.89 ,      25247 ,   3378
12/04/22 ,   90.60 ,   90.50 ,   91.61 ,   89.55 ,   89.55 ,      32187 ,   3524
13/04/22 ,   90.37 ,   90.69 ,   91.36 ,   89.98 ,   91.01 ,      27268 ,   3616
14/04/22 ,   92.45 ,   91.26 ,   92.45 ,   90.41 ,   90.41 ,      25819 ,   2141
18/04/22 ,   92.67 ,   92.23 ,   92.67 ,   91.75 ,   92.08 ,      20546 ,   1693
19/04/22 ,   92.28 ,   91.85 ,   93.13 ,   90.43 ,   92.94 ,      24536 ,   2297
20/04/22 ,   91.82 ,   92.05 ,   93.12 ,   91.49 ,   92.28 ,      18902 ,   2733
22/04/22 ,   92.54 ,   92.33 ,   93.07 ,   91.75 ,   92.03 ,      21951 ,   2693
25/04/22 ,   92.13 ,   92.14 ,   92.52 ,   91.80 ,   92.52 ,      17500 ,   2490
26/04/22 ,   91.61 ,   91.75 ,   92.28 ,   91.09 ,   92.28 ,      16519 ,   1635
27/04/22 ,   90.38 ,   90.69 ,   91.73 ,   89.74 ,   91.61 ,      25949 ,   3806
28/04/22 ,   90.09 ,   90.20 ,   90.56 ,   89.68 ,   90.44 ,      21387 ,   2652
29/04/22 ,   90.38 ,   90.46 ,   91.01 ,   90.14 ,   90.14 ,      17552 ,   1809
02/05/22 ,   89.82 ,   90.45 ,   91.62 ,   89.59 ,   90.94 ,      32123 ,   4599
03/05/22 ,   89.68 ,   90.15 ,   90.74 ,   89.63 ,   89.82 ,      17820 ,   2119
04/05/22 ,   89.18 ,   89.16 ,   90.55 ,   88.41 ,   89.93 ,      27821 ,   6826
05/05/22 ,   90.89 ,   90.74 ,   91.29 ,   90.03 ,   90.03 ,      42003 ,   5039
06/05/22 ,   90.75 ,   90.76 ,   91.27 ,   90.25 ,   91.06 ,      32782 ,   6238
09/05/22 ,   90.50 ,   90.75 ,   91.24 ,   90.32 ,   90.76 ,      31204 ,   4718
10/05/22 ,   92.14 ,   91.85 ,   92.67 ,   90.68 ,   90.68 ,      36793 ,   3676
11/05/22 ,   92.02 ,   92.30 ,   92.94 ,   91.64 ,   92.53 ,      48698 ,   2855
12/05/22 ,   91.19 ,   91.57 ,   92.08 ,   90.92 ,   91.67 ,      15768 ,   2168
13/05/22 ,   91.27 ,   91.78 ,   92.88 ,   90.89 ,   91.62 ,      22622 ,   2653
16/05/22 ,   91.74 ,   91.40 ,   92.08 ,   90.91 ,   91.27 ,      20100 ,   2253
17/05/22 ,   91.30 ,   91.74 ,   92.11 ,   90.90 ,   91.74 ,      19865 ,   4278
18/05/22 ,   90.90 ,   91.23 ,   91.73 ,   90.83 ,   91.39 ,      17299 ,   2926
19/05/22 ,   90.33 ,   90.47 ,   91.24 ,   89.80 ,   90.90 ,      27375 ,   5380
20/05/22 ,   90.99 ,   91.10 ,   91.59 ,   90.42 ,   90.57 ,      13575 ,   1305
23/05/22 ,   91.38 ,   91.14 ,   91.59 ,   90.43 ,   91.03 ,      23373 ,   2624
24/05/22 ,   91.49 ,   91.27 ,   91.63 ,   90.89 ,   91.36 ,      18119 ,   1840
25/05/22 ,   90.97 ,   91.23 ,   91.63 ,   90.56 ,   91.49 ,      18926 ,   2267
26/05/22 ,   89.83 ,   90.54 ,   91.23 ,   89.48 ,   91.23 ,      28418 ,   3422
27/05/22 ,   91.22 ,   90.62 ,   91.68 ,   89.86 ,   89.86 ,      12572 ,   1859
30/05/22 ,   92.25 ,   92.20 ,   92.98 ,   91.08 ,   91.08 ,      18694 ,   1979
31/05/22 ,   92.96 ,   92.73 ,   92.96 ,   92.25 ,   92.25 ,      15689 ,   2025
01/06/22 ,   92.87 ,   92.65 ,   94.31 ,   91.90 ,   92.89 ,      28873 ,   3164
02/06/22 ,   92.75 ,   92.75 ,   94.11 ,   92.19 ,   92.87 ,      17122 ,   1979
03/06/22 ,   93.75 ,   93.30 ,   94.07 ,   92.56 ,   92.75 ,      17487 ,   2331
06/06/22 ,   94.79 ,   94.17 ,   94.79 ,   93.62 ,   93.75 ,      19366 ,   2082
07/06/22 ,   93.76 ,   94.37 ,   94.92 ,   93.75 ,   94.79 ,      20637 ,   4186
08/06/22 ,   94.49 ,   94.42 ,   94.89 ,   93.62 ,   94.25 ,      18421 ,   2551
09/06/22 ,   93.57 ,   94.17 ,   94.73 ,   93.13 ,   94.24 ,      21167 ,   3417
10/06/22 ,   93.88 ,   93.93 ,   94.63 ,   92.90 ,   93.71 ,      16082 ,   2039
13/06/22 ,   92.76 ,   93.21 ,   93.97 ,   92.67 ,   93.83 ,      19490 ,   2344
14/06/22 ,   92.06 ,   92.08 ,   93.22 ,   91.70 ,   93.11 ,      20382 ,   3743
15/06/22 ,   91.46 ,   91.49 ,   93.02 ,   90.73 ,   92.11 ,      27321 ,   3240
17/06/22 ,   92.53 ,   91.04 ,   92.53 ,   90.01 ,   91.46 ,      27008 ,   3866
20/06/22 ,   92.76 ,   92.54 ,   93.12 ,   91.87 ,   92.53 ,      20875 ,   3422
21/06/22 ,   93.13 ,   93.11 ,   93.55 ,   92.16 ,   92.52 ,      14231 ,   2057
22/06/22 ,   93.57 ,   93.27 ,   93.57 ,   92.74 ,   93.06 ,      13914 ,   1601
23/06/22 ,   94.30 ,   93.85 ,   94.30 ,   93.30 ,   93.57 ,      16951 ,   2278
24/06/22 ,   93.74 ,   93.63 ,   94.30 ,   92.89 ,   94.30 ,      17866 ,   2363
27/06/22 ,   94.17 ,   94.18 ,   94.54 ,   93.79 ,   94.15 ,      13919 ,   2694
28/06/22 ,   93.47 ,   93.65 ,   94.40 ,   92.89 ,   94.14 ,      13963 ,   2456
29/06/22 ,   92.35 ,   92.77 ,   93.86 ,   92.20 ,   93.44 ,      21013 ,   2974
30/06/22 ,   92.65 ,   92.60 ,   93.11 ,   92.26 ,   92.35 ,      15838 ,   2962
01/07/22 ,   93.83 ,   93.52 ,   95.02 ,   92.10 ,   92.80 ,      29624 ,   3585
04/07/22 ,   94.17 ,   94.11 ,   94.81 ,   93.53 ,   93.77 ,      17731 ,   2274
05/07/22 ,   92.94 ,   93.39 ,   94.16 ,   92.91 ,   94.11 ,      18413 ,   2200
06/07/22 ,   92.99 ,   92.83 ,   93.39 ,   92.51 ,   92.76 ,      18794 ,   2340
07/07/22 ,   92.39 ,   92.52 ,   92.94 ,   92.04 ,   92.94 ,      16387 ,   2430
08/07/22 ,   90.91 ,   91.31 ,   92.39 ,   90.90 ,   92.39 ,      26390 ,   4065
11/07/22 ,   90.99 ,   90.79 ,   91.66 ,   90.23 ,   90.97 ,      21231 ,   3603
12/07/22 ,   89.04 ,   89.82 ,   91.32 ,   88.75 ,   91.07 ,      34821 ,   6113
13/07/22 ,   86.76 ,   87.81 ,   90.07 ,   86.61 ,   89.10 ,      62246 ,   8657
14/07/22 ,   87.26 ,   87.54 ,   88.26 ,   86.96 ,   87.18 ,      27690 ,   5112
15/07/22 ,   87.48 ,   87.24 ,   88.23 ,   86.94 ,   87.64 ,      24935 ,   5094
18/07/22 ,   87.60 ,   87.50 ,   88.17 ,   87.03 ,   87.48 ,      22388 ,   3249
19/07/22 ,   87.95 ,   87.33 ,   88.09 ,   86.94 ,   87.31 ,      19411 ,   2487
20/07/22 ,   89.61 ,   88.82 ,   89.64 ,   87.90 ,   87.96 ,      15734 ,   2000
21/07/22 ,   90.77 ,   90.53 ,   91.03 ,   89.79 ,   89.80 ,      12978 ,   1761
22/07/22 ,   90.83 ,   90.61 ,   91.01 ,   90.01 ,   90.83 ,      13124 ,   1702
25/07/22 ,   91.10 ,   91.12 ,   91.63 ,   89.66 ,   90.97 ,      15224 ,   1832
26/07/22 ,   90.08 ,   90.56 ,   91.65 ,   89.24 ,   91.26 ,      19277 ,   2073
27/07/22 ,   89.21 ,   89.71 ,   91.03 ,   88.11 ,   90.30 ,      25974 ,   4930
28/07/22 ,   88.28 ,   88.65 ,   89.80 ,   88.28 ,   89.53 ,      39560 ,   3845
29/07/22 ,   88.48 ,   88.54 ,   89.73 ,   87.74 ,   88.39 ,      29436 ,   2521
01/08/22 ,   90.43 ,   90.16 ,   91.82 ,   88.60 ,   88.71 ,      52924 ,   7847
02/08/22 ,   89.79 ,   90.46 ,   91.60 ,   89.62 ,   90.75 ,      18282 ,   3304
03/08/22 ,   89.55 ,   89.51 ,   89.97 ,   89.05 ,   89.97 ,      24868 ,   3475
04/08/22 ,   90.06 ,   89.89 ,   90.06 ,   89.51 ,   90.06 ,      16499 ,   2231
05/08/22 ,   91.32 ,   90.89 ,   91.52 ,   89.91 ,   90.05 ,      22560 ,   3149
08/08/22 ,   92.42 ,   91.83 ,   92.83 ,   90.44 ,   90.76 ,      19589 ,   2003
09/08/22 ,   93.28 ,   93.25 ,   93.89 ,   92.55 ,   92.79 ,      17828 ,   1638
10/08/22 ,   94.97 ,   94.23 ,   94.98 ,   93.29 ,   93.56 ,      30935 ,   1882
11/08/22 ,   95.81 ,   95.53 ,   96.36 ,   94.64 ,   94.97 ,      25029 ,   1975
12/08/22 ,   96.91 ,   96.80 ,   97.49 ,   95.75 ,   95.81 ,      16703 ,   2121
15/08/22 ,   99.51 ,   98.50 ,   99.71 ,   96.91 ,   96.91 ,      42277 ,   4202
16/08/22 ,   99.29 ,   99.34 ,   99.48 ,   99.09 ,   99.43 ,      34551 ,   4350
17/08/22 ,  100.18 ,   99.64 ,  100.47 ,   99.08 ,   99.27 ,      31232 ,   6324
18/08/22 ,  100.96 ,  100.46 ,  101.16 ,   99.83 ,  100.18 ,      35585 ,   3284
19/08/22 ,  100.05 ,  100.14 ,  101.01 ,   99.44 ,  101.01 ,      26242 ,   3081
22/08/22 ,  100.16 ,  100.25 ,  100.90 ,   99.96 ,  100.06 ,      25532 ,   4192
23/08/22 ,  101.00 ,  101.02 ,  101.24 ,  100.16 ,  100.16 ,      17392 ,   3274
24/08/22 ,  100.76 ,  100.61 ,  101.19 ,  100.45 ,  100.99 ,      23429 ,   2590
25/08/22 ,  100.95 ,  100.91 ,  101.20 ,  100.64 ,  100.76 ,      16094 ,   2260
26/08/22 ,  101.06 ,  100.82 ,  101.18 ,  100.23 ,  100.95 ,      20730 ,   2941
29/08/22 ,  101.81 ,  101.48 ,  102.58 ,  100.58 ,  101.24 ,      36172 ,   7256
30/08/22 ,  102.79 ,  102.65 ,  103.06 ,  102.19 ,  102.23 ,      23285 ,   4780
31/08/22 ,  103.42 ,  102.95 ,  103.44 ,  102.43 ,  102.79 ,      22180 ,   4690
01/09/22 ,  100.86 ,  101.24 ,  103.60 ,  100.37 ,  103.43 ,      46808 ,   5021
02/09/22 ,  101.77 ,  101.86 ,  103.18 ,  101.24 ,  101.81 ,      17082 ,   2322
05/09/22 ,  102.39 ,  101.99 ,  103.03 ,  100.86 ,  101.76 ,      22606 ,   2522
06/09/22 ,  101.46 ,  102.23 ,  102.86 ,  101.30 ,  102.39 ,      20424 ,   2841
08/09/22 ,  102.51 ,  101.99 ,  102.55 ,  101.46 ,  101.63 ,      18606 ,   3280
09/09/22 ,  102.85 ,  102.61 ,  102.85 ,  101.81 ,  102.51 ,      17001 ,   2804
12/09/22 ,  102.81 ,  101.74 ,  102.81 ,  100.81 ,  100.82 ,      23711 ,   3142
13/09/22 ,  101.97 ,  101.87 ,  102.55 ,  101.59 ,  101.59 ,      15458 ,   3148
14/09/22 ,  101.97 ,  101.64 ,  101.97 ,  101.07 ,  101.97 ,      21992 ,   2417
15/09/22 ,  101.17 ,  101.90 ,  102.55 ,  101.08 ,  102.02 ,      27225 ,   4468
16/09/22 ,  102.18 ,  101.95 ,  102.18 ,  101.20 ,  101.46 ,      20703 ,   5923
19/09/22 ,  102.55 ,  102.24 ,  102.66 ,  101.68 ,  102.18 ,      23049 ,   2650
20/09/22 ,  102.87 ,  102.69 ,  102.87 ,  102.31 ,  102.58 ,      27059 ,   2615
21/09/22 ,  103.06 ,  103.12 ,  103.28 ,  102.70 ,  102.87 ,      14560 ,   2394
22/09/22 ,  103.60 ,  103.46 ,  103.60 ,  103.28 ,  103.28 ,      20392 ,   2506
23/09/22 ,  103.51 ,  103.57 ,  103.97 ,  103.07 ,  103.46 ,      15818 ,   3015
26/09/22 ,  104.12 ,  103.80 ,  104.33 ,  102.86 ,  103.51 ,      19434 ,   2422
27/09/22 ,  104.24 ,  104.29 ,  104.44 ,  104.06 ,  104.12 ,      36511 ,   5083
28/09/22 ,  104.25 ,  104.29 ,  104.61 ,  103.65 ,  104.24 ,      18126 ,   2403
29/09/22 ,  103.77 ,  104.21 ,  104.70 ,  103.70 ,  104.27 ,      37255 ,   2301
30/09/22 ,  104.82 ,  104.66 ,  105.10 ,  103.91 ,  104.38 ,      16570 ,   2324
03/10/22 ,  101.44 ,  102.52 ,  105.29 ,  101.36 ,  104.83 ,      59222 ,   4896
04/10/22 ,  100.88 ,   99.07 ,  101.32 ,   97.51 ,  101.32 ,      50443 ,   6040
05/10/22 ,  101.78 ,  101.82 ,  102.03 ,  100.88 ,  100.88 ,      27785 ,   3377
06/10/22 ,  101.21 ,  101.79 ,  103.47 ,  101.00 ,  101.78 ,      31648 ,   3949
07/10/22 ,  102.79 ,  102.03 ,  103.40 ,  100.68 ,  102.45 ,      34701 ,   5844
10/10/22 ,  101.37 ,  101.78 ,  103.46 ,  100.98 ,  103.07 ,      28147 ,   4409
11/10/22 ,  103.23 ,  102.87 ,  103.35 ,  101.66 ,  101.66 ,      20752 ,   5379
13/10/22 ,  104.12 ,  103.18 ,  104.19 ,  102.44 ,  103.24 ,      20840 ,   3897
14/10/22 ,  103.71 ,  104.20 ,  105.28 ,  103.27 ,  103.97 ,      31838 ,   3290
17/10/22 ,  103.74 ,  103.86 ,  104.55 ,  103.09 ,  103.71 ,      25372 ,   5111
18/10/22 ,  104.15 ,  103.78 ,  104.31 ,  103.03 ,  103.74 ,      25448 ,   5209
19/10/22 ,  104.07 ,  104.09 ,  104.33 ,  103.86 ,  104.15 ,      23432 ,   3827
20/10/22 ,  103.61 ,  103.93 ,  104.12 ,  103.60 ,  104.12 ,      19249 ,   2807
21/10/22 ,  103.34 ,  103.57 ,  104.05 ,  102.72 ,  103.97 ,      17547 ,   3757
24/10/22 ,  102.54 ,  102.86 ,  103.27 ,  102.43 ,  103.27 ,      17272 ,   2166
25/10/22 ,  102.55 ,  102.60 ,  103.34 ,  102.38 ,  102.75 ,      16934 ,   2379
26/10/22 ,  102.53 ,  102.67 ,  103.09 ,  102.18 ,  102.57 ,      16903 ,   2532
27/10/22 ,  102.16 ,  102.44 ,  103.04 ,  101.93 ,  102.16 ,      17912 ,   2367
28/10/22 ,  102.21 ,  102.06 ,  102.96 ,  101.65 ,  102.00 ,      13720 ,   3519
31/10/22 ,  101.95 ,  102.02 ,  102.72 ,  101.37 ,  102.51 ,      17950 ,   3015
01/11/22 ,  101.46 ,  100.98 ,  102.55 ,  100.07 ,  102.12 ,      27439 ,   4086
03/11/22 ,  102.61 ,  101.82 ,  102.79 ,  101.13 ,  101.38 ,      14837 ,   2551
04/11/22 ,  101.82 ,  101.74 ,  102.57 ,  101.48 ,  102.27 ,      16233 ,   3717
07/11/22 ,  101.19 ,  101.49 ,  102.72 ,  100.47 ,  101.83 ,      27346 ,   5519
08/11/22 ,  100.70 ,  100.99 ,  101.47 ,  100.43 ,  101.18 ,      14077 ,   2765
09/11/22 ,   98.04 ,   99.88 ,  101.46 ,   98.04 ,  100.84 ,      24352 ,   4369
10/11/22 ,   96.80 ,   97.45 ,   99.13 ,   96.25 ,   98.20 ,      24258 ,   4086
11/11/22 ,   96.77 ,   96.58 ,   97.18 ,   95.60 ,   96.80 ,      16645 ,   3325
14/11/22 ,   96.85 ,   96.09 ,   99.16 ,   94.87 ,   96.75 ,      21202 ,   2151
16/11/22 ,   97.98 ,   97.60 ,   98.42 ,   96.70 ,   96.85 ,      17960 ,   4081
17/11/22 ,   94.85 ,   95.58 ,   97.98 ,   94.53 ,   97.98 ,      28675 ,   3672
18/11/22 ,   95.59 ,   95.99 ,   97.77 ,   94.85 ,   94.85 ,      17273 ,   3563
21/11/22 ,   93.28 ,   94.64 ,   96.83 ,   93.28 ,   95.68 ,      23083 ,   3595
22/11/22 ,   92.03 ,   92.98 ,   94.36 ,   91.92 ,   93.97 ,      24262 ,   5168
23/11/22 ,   92.26 ,   92.89 ,   93.73 ,   92.05 ,   92.27 ,      16994 ,   3325
24/11/22 ,   93.25 ,   93.33 ,   93.75 ,   92.28 ,   92.28 ,       9874 ,   1956
25/11/22 ,   93.45 ,   93.49 ,   94.09 ,   92.71 ,   93.25 ,      12260 ,   2115
28/11/22 ,   92.35 ,   92.56 ,   93.45 ,   92.14 ,   93.45 ,      21205 ,   3129
29/11/22 ,   92.00 ,   92.25 ,   93.16 ,   91.91 ,   92.35 ,      20019 ,   2683
30/11/22 ,   93.19 ,   92.87 ,   94.14 ,   92.00 ,   92.06 ,      15561 ,   2605
01/12/22 ,   96.14 ,   94.94 ,   96.14 ,   93.19 ,   93.19 ,      24594 ,   4489
02/12/22 ,   96.43 ,   95.87 ,   97.09 ,   95.07 ,   96.67 ,      14412 ,   3265
05/12/22 ,   95.73 ,   95.99 ,   98.04 ,   95.11 ,   96.43 ,      19688 ,   3921
06/12/22 ,   95.56 ,   96.28 ,   97.30 ,   95.56 ,   95.72 ,      15917 ,   3426
07/12/22 ,   94.01 ,   94.96 ,   96.07 ,   94.01 ,   95.56 ,      23240 ,   3463
08/12/22 ,   92.83 ,   93.37 ,   94.62 ,   92.76 ,   94.11 ,      17606 ,   2215
09/12/22 ,   92.87 ,   92.85 ,   93.13 ,   92.54 ,   92.93 ,       9058 ,   2460
12/12/22 ,   91.90 ,   92.30 ,   93.13 ,   91.90 ,   92.87 ,      17147 ,   2925
13/12/22 ,   90.54 ,   91.46 ,   93.13 ,   90.54 ,   91.90 ,      18154 ,   2802
14/12/22 ,   90.43 ,   90.17 ,   91.73 ,   88.82 ,   90.92 ,      20851 ,   3795
15/12/22 ,   89.51 ,   89.45 ,   90.57 ,   88.87 ,   90.43 ,      17489 ,   2633
16/12/22 ,   90.69 ,   90.25 ,   90.70 ,   89.51 ,   89.51 ,      15835 ,   2732
19/12/22 ,   88.99 ,   89.55 ,   90.69 ,   88.90 ,   90.69 ,      22952 ,   4659
20/12/22 ,   89.32 ,   89.16 ,   89.95 ,   88.84 ,   89.00 ,      20249 ,   4437
21/12/22 ,   90.06 ,   89.47 ,   90.23 ,   88.81 ,   89.32 ,      18155 ,   2549
22/12/22 ,   90.57 ,   90.18 ,   90.98 ,   89.51 ,   90.06 ,      23989 ,   2721
23/12/22 ,   90.57 ,   91.32 ,   92.36 ,   90.57 ,   90.59 ,      16945 ,   2764
26/12/22 ,   90.54 ,   91.34 ,   92.06 ,   90.28 ,   90.61 ,      13056 ,   2912
27/12/22 ,   90.47 ,   91.23 ,   91.74 ,   90.37 ,   90.54 ,      11733 ,   2614
28/12/22 ,   93.16 ,   91.36 ,   93.16 ,   90.49 ,   90.74 ,      13522 ,   2991
29/12/22 ,   90.99 ,   91.72 ,   93.97 ,   90.78 ,   92.50 ,      24200 ,   2676
02/01/23 ,   92.25 ,   92.02 ,   93.38 ,   90.97 ,   91.86 ,      19820 ,   3902
03/01/23 ,   92.25 ,   92.01 ,   93.28 ,   90.98 ,   92.25 ,      15585 ,   3451
04/01/23 ,   88.84 ,   89.77 ,   92.71 ,   88.84 ,   92.25 ,      37702 ,   4597
05/01/23 ,   88.33 ,   89.01 ,   89.54 ,   88.20 ,   89.19 ,      24710 ,   3047
06/01/23 ,   86.79 ,   86.94 ,   88.82 ,   86.27 ,   88.40 ,      58022 ,   8765
09/01/23 ,   87.07 ,   86.26 ,   87.60 ,   85.78 ,   86.67 ,      28968 ,   3952
10/01/23 ,   86.06 ,   86.92 ,   87.73 ,   86.06 ,   87.07 ,      21108 ,   3681
11/01/23 ,   83.67 ,   85.49 ,   86.59 ,   83.62 ,   86.06 ,      45455 ,   6087
12/01/23 ,   83.75 ,   84.31 ,   84.89 ,   83.66 ,   84.33 ,      36034 ,   5409
13/01/23 ,   84.33 ,   85.24 ,   86.35 ,   84.04 ,   84.04 ,      26600 ,   4653
16/01/23 ,   86.60 ,   86.59 ,   87.53 ,   84.50 ,   84.50 ,      23421 ,   3776
17/01/23 ,   84.87 ,   86.06 ,   87.69 ,   84.54 ,   87.33 ,      29398 ,   4490
18/01/23 ,   85.43 ,   85.66 ,   86.55 ,   85.05 ,   85.12 ,      20679 ,   2681
19/01/23 ,   84.47 ,   84.75 ,   85.83 ,   84.39 ,   85.49 ,      23606 ,   4551
20/01/23 ,   84.20 ,   84.29 ,   85.12 ,   84.03 ,   84.51 ,      31218 ,   4443
23/01/23 ,   84.11 ,   83.96 ,   84.32 ,   83.65 ,   84.14 ,      29711 ,   5860
24/01/23 ,   83.43 ,   83.53 ,   84.11 ,   82.98 ,   84.11 ,      38956 ,   6180
25/01/23 ,   84.07 ,   84.27 ,   85.06 ,   83.53 ,   83.53 ,      22606 ,   4483
26/01/23 ,   84.04 ,   84.22 ,   84.93 ,   84.02 ,   84.08 ,      22106 ,   4788
27/01/23 ,   84.22 ,   84.20 ,   84.33 ,   83.97 ,   84.20 ,      19452 ,   4272
30/01/23 ,   84.30 ,   84.22 ,   84.33 ,   84.05 ,   84.22 ,      20235 ,   4380
31/01/23 ,   84.95 ,   84.91 ,   85.66 ,   84.30 ,   84.30 ,      21852 ,   3349
01/02/23 ,   82.51 ,   83.85 ,   85.32 ,   81.99 ,   84.96 ,      56114 ,   9285
02/02/23 ,   83.31 ,   83.20 ,   83.77 ,   82.76 ,   82.85 ,      24487 ,   3055
03/02/23 ,   83.59 ,   83.02 ,   83.60 ,   82.48 ,   83.30 ,      19593 ,   3977
06/02/23 ,   82.54 ,   82.77 ,   83.59 ,   82.54 ,   83.59 ,      31735 ,   3926
07/02/23 ,   82.68 ,   82.63 ,   82.98 ,   82.31 ,   82.54 ,      14237 ,   2721
08/02/23 ,   81.87 ,   82.15 ,   82.93 ,   81.63 ,   82.70 ,      19736 ,   4215
09/02/23 ,   81.85 ,   81.68 ,   81.90 ,   81.36 ,   81.53 ,      15149 ,   2231
10/02/23 ,   81.89 ,   81.68 ,   81.90 ,   81.44 ,   81.84 ,      16779 ,   3078
13/02/23 ,   81.84 ,   82.01 ,   82.54 ,   81.69 ,   81.89 ,      20444 ,   3554
14/02/23 ,   82.48 ,   82.15 ,   82.60 ,   81.68 ,   81.84 ,      21623 ,   6241
15/02/23 ,   82.52 ,   82.56 ,   83.38 ,   81.98 ,   82.48 ,      24006 ,   5823
16/02/23 ,   83.05 ,   82.59 ,   83.05 ,   82.00 ,   82.52 ,      16329 ,   3373
17/02/23 ,   85.60 ,   84.20 ,   86.09 ,   82.45 ,   83.05 ,      26126 ,   6634
22/02/23 ,   83.69 ,   83.96 ,   85.60 ,   82.73 ,   85.60 ,      19113 ,   2930
23/02/23 ,   81.91 ,   82.54 ,   84.77 ,   81.91 ,   83.77 ,      46698 ,  10330
24/02/23 ,   82.77 ,   82.45 ,   83.04 ,   82.03 ,   82.29 ,      25531 ,   6523
27/02/23 ,   83.05 ,   82.70 ,   83.40 ,   82.42 ,   82.77 ,      21836 ,   6658
28/02/23 ,   85.55 ,   84.16 ,   85.55 ,   82.70 ,   83.26 ,      23453 ,   5785
01/03/23 ,   82.26 ,   82.81 ,   85.43 ,   82.04 ,   85.41 ,      51862 ,   8115
02/03/23 ,   83.14 ,   82.76 ,   83.50 ,   82.28 ,   82.45 ,      18358 ,   3528
03/03/23 ,   83.15 ,   83.21 ,   83.56 ,   82.61 ,   83.16 ,      16252 ,   2780
06/03/23 ,   83.27 ,   83.55 ,   84.53 ,   82.66 ,   83.17 ,      19093 ,   3696
07/03/23 ,   84.06 ,   83.87 ,   84.48 ,   83.08 ,   83.27 ,      17543 ,   3508
08/03/23 ,   84.11 ,   84.20 ,   84.74 ,   83.88 ,   84.06 ,      12286 ,   1775
09/03/23 ,   83.36 ,   83.90 ,   85.15 ,   82.92 ,   84.05 ,      22140 ,   5074
10/03/23 ,   83.53 ,   83.48 ,   84.22 ,   83.02 ,   83.41 ,      14068 ,   2167
13/03/23 ,   84.05 ,   84.00 ,   84.62 ,   83.53 ,   83.70 ,      17276 ,   2187
14/03/23 ,   82.75 ,   83.59 ,   84.74 ,   82.60 ,   84.04 ,      21111 ,   2952
15/03/23 ,   83.11 ,   83.13 ,   83.95 ,   82.66 ,   82.90 ,      20138 ,   3501
16/03/23 ,   81.95 ,   82.46 ,   83.13 ,   81.90 ,   82.79 ,      21850 ,   4685
17/03/23 ,   81.87 ,   82.03 ,   82.45 ,   81.82 ,   82.02 ,      16363 ,   2961
20/03/23 ,   81.74 ,   82.03 ,   83.04 ,   81.74 ,   81.87 ,      20181 ,   4356
21/03/23 ,   81.32 ,   81.58 ,   82.42 ,   81.08 ,   82.42 ,      21372 ,   5716
22/03/23 ,   81.39 ,   81.43 ,   82.02 ,   80.98 ,   81.37 ,      21049 ,   3334
23/03/23 ,   83.16 ,   82.03 ,   83.16 ,   81.39 ,   81.39 ,      33602 ,   2337
24/03/23 ,   83.65 ,   83.28 ,   84.04 ,   82.38 ,   83.16 ,      18632 ,   2685
27/03/23 ,   83.63 ,   83.86 ,   84.15 ,   83.23 ,   83.65 ,      12429 ,   1864
28/03/23 ,   84.11 ,   83.45 ,   84.36 ,   82.52 ,   83.06 ,      14099 ,   1786
29/03/23 ,   83.19 ,   83.62 ,   84.72 ,   82.51 ,   84.12 ,      12922 ,   2815
30/03/23 ,   83.93 ,   83.96 ,   84.64 ,   83.19 ,   83.19 ,      12898 ,   1790
31/03/23 ,   84.44 ,   84.32 ,   84.60 ,   83.93 ,   83.93 ,      12973 ,   2111
03/04/23 ,   82.28 ,   83.28 ,   84.92 ,   81.76 ,   84.39 ,      38593 ,   6220
04/04/23 ,   82.66 ,   82.76 ,   83.37 ,   82.30 ,   82.33 ,      16143 ,   1921
05/04/23 ,   82.72 ,   83.03 ,   83.61 ,   82.66 ,   82.66 ,      16342 ,   2519
06/04/23 ,   84.13 ,   83.77 ,   84.76 ,   82.75 ,   82.77 ,      12159 ,   1809
10/04/23 ,   84.85 ,   85.00 ,   85.82 ,   84.20 ,   84.22 ,      19686 ,   4401
11/04/23 ,   85.91 ,   85.56 ,   86.16 ,   84.68 ,   84.68 ,      18043 ,   2076
12/04/23 ,   87.56 ,   85.67 ,   87.59 ,   85.01 ,   85.91 ,      18513 ,   2363
13/04/23 ,   88.04 ,   87.43 ,   88.04 ,   86.21 ,   87.55 ,      13869 ,   1954
14/04/23 ,   88.42 ,   88.36 ,   89.08 ,   88.06 ,   88.40 ,      15547 ,   1947
17/04/23 ,   89.03 ,   89.08 ,   89.78 ,   88.34 ,   88.42 ,      23781 ,   3558
18/04/23 ,   88.90 ,   89.21 ,   89.77 ,   88.81 ,   89.03 ,      16142 ,   2411
19/04/23 ,   90.43 ,   89.87 ,   90.52 ,   89.09 ,   89.09 ,      17584 ,   3923
20/04/23 ,   90.76 ,   90.59 ,   91.46 ,   89.94 ,   89.94 ,      21020 ,   3396
24/04/23 ,   92.20 ,   91.04 ,   92.20 ,   89.94 ,   90.77 ,      24050 ,   4936
25/04/23 ,   93.34 ,   91.65 ,   93.34 ,   90.37 ,   92.20 ,      32715 ,   6438
26/04/23 ,   92.15 ,   92.22 ,   93.27 ,   91.53 ,   92.88 ,      21655 ,   3497
27/04/23 ,   96.70 ,   95.19 ,   96.70 ,   92.15 ,   92.22 ,      52551 ,   3875
28/04/23 ,   96.45 ,   96.65 ,   97.18 ,   95.64 ,   96.80 ,      19243 ,   2517
02/05/23 ,   90.36 ,   92.24 ,   97.35 ,   89.16 ,   97.04 ,      45248 ,   8235
03/05/23 ,   93.29 ,   91.70 ,   93.57 ,   90.52 ,   90.79 ,      18786 ,   3969
04/05/23 ,   92.85 ,   93.44 ,   95.04 ,   92.19 ,   93.27 ,      14881 ,   3538
05/05/23 ,   92.56 ,   93.01 ,   93.99 ,   92.50 ,   93.25 ,      16583 ,   3666
08/05/23 ,   92.52 ,   92.40 ,   95.02 ,   90.51 ,   92.86 ,      37913 ,   5064
09/05/23 ,   95.11 ,   93.92 ,   95.41 ,   92.37 ,   92.56 ,      21549 ,   2864
10/05/23 ,   95.86 ,   95.76 ,   96.39 ,   94.18 ,   94.65 ,      32384 ,   7924
11/05/23 ,   98.04 ,   96.98 ,   98.09 ,   95.58 ,   95.58 ,      31518 ,   3277
12/05/23 ,   97.13 ,   98.21 ,   98.96 ,   97.12 ,   98.18 ,      25315 ,   3628
15/05/23 ,   95.86 ,   96.60 ,   98.87 ,   95.23 ,   97.62 ,      41184 ,   6831
16/05/23 ,   97.56 ,   96.10 ,   97.80 ,   95.50 ,   95.86 ,      25485 ,   4553
17/05/23 ,   98.42 ,   97.81 ,   98.42 ,   96.70 ,   97.81 ,      20692 ,   3296
18/05/23 ,   97.60 ,   98.00 ,   99.46 ,   97.25 ,   98.42 ,      28704 ,   3029
19/05/23 ,   97.39 ,   97.54 ,   98.17 ,   96.81 ,   98.17 ,      20839 ,   2933
22/05/23 ,   98.65 ,   97.74 ,   98.67 ,   96.70 ,   97.34 ,      21440 ,   2815
23/05/23 ,   99.07 ,   98.78 ,   99.27 ,   97.51 ,   98.42 ,      24438 ,   4551
24/05/23 ,   99.33 ,   99.11 ,   99.68 ,   97.83 ,   98.71 ,      26423 ,   5608
25/05/23 ,  100.49 ,  100.07 ,  101.06 ,   98.30 ,   99.35 ,      19947 ,   4347
26/05/23 ,  102.33 ,  100.95 ,  102.33 ,   99.43 ,  100.52 ,      25734 ,   4055
29/05/23 ,  100.69 ,  100.79 ,  102.29 ,  100.07 ,  102.29 ,      18667 ,   3767
30/05/23 ,  103.40 ,  102.19 ,  103.57 ,   99.41 ,  101.27 ,      47042 ,   7704
31/05/23 ,  101.54 ,  101.82 ,  103.40 ,  101.16 ,  103.40 ,      21409 ,   4960
01/06/23 ,   98.38 ,   98.52 ,  102.55 ,   96.08 ,  102.10 ,      62631 ,   8002
02/06/23 ,   99.05 ,   98.76 ,   99.30 ,   98.22 ,   99.07 ,      17444 ,   3306
05/06/23 ,  100.54 ,  100.40 ,  101.78 ,   99.16 ,   99.23 ,      25672 ,   2968
06/06/23 ,  101.39 ,  101.22 ,  101.80 ,  100.70 ,  100.70 ,      15041 ,   3288
07/06/23 ,  102.41 ,  101.89 ,  102.61 ,  101.33 ,  101.35 ,      16490 ,   3344
09/06/23 ,  102.80 ,  102.44 ,  102.80 ,  101.54 ,  102.53 ,      11894 ,   2190
12/06/23 ,  102.50 ,  103.07 ,  103.42 ,  102.47 ,  102.80 ,      16127 ,   2714
13/06/23 ,  101.87 ,  102.55 ,  103.16 ,  101.84 ,  102.50 ,      12817 ,   2453
14/06/23 ,  103.01 ,  103.07 ,  103.40 ,  102.58 ,  102.61 ,      17477 ,   3864
15/06/23 ,  101.10 ,  102.27 ,  103.42 ,  101.10 ,  102.99 ,      26145 ,   5330
16/06/23 ,  102.93 ,  102.11 ,  102.93 ,  101.19 ,  101.78 ,      19554 ,   4628
19/06/23 ,  103.09 ,  103.14 ,  103.65 ,  102.64 ,  102.93 ,      20867 ,   3527
20/06/23 ,  102.86 ,  103.31 ,  104.09 ,  102.72 ,  103.09 ,      31886 ,   6450
21/06/23 ,  101.45 ,  102.87 ,  103.77 ,  101.45 ,  103.32 ,      28985 ,   6396
22/06/23 ,  101.27 ,  101.60 ,  102.55 ,  100.70 ,  101.76 ,      28153 ,   4602
23/06/23 ,  103.92 ,  102.97 ,  104.12 ,  101.26 ,  101.27 ,      30200 ,   7896
26/06/23 ,  103.58 ,  103.82 ,  104.77 ,  102.59 ,  103.90 ,      28463 ,   7948
27/06/23 ,  104.94 ,  104.33 ,  104.94 ,  102.66 ,  103.58 ,      37308 ,   6057
28/06/23 ,  105.51 ,  105.14 ,  106.12 ,  103.62 ,  104.78 ,      21887 ,   4044
29/06/23 ,  107.43 ,  106.37 ,  107.97 ,  104.98 ,  105.51 ,      19471 ,   3563
30/06/23 ,  109.28 ,  108.03 ,  109.59 ,  107.19 ,  107.43 ,      20718 ,   3122
03/07/23 ,  103.67 ,  105.16 ,  109.91 ,  103.30 ,  109.29 ,      63071 ,   9247
04/07/23 ,  105.71 ,  104.99 ,  106.01 ,  104.11 ,  104.16 ,      29603 ,   7463
05/07/23 ,  108.62 ,  107.40 ,  108.69 ,  105.30 ,  105.71 ,      23668 ,   3253
06/07/23 ,  109.77 ,  109.05 ,  110.05 ,  108.04 ,  108.60 ,      26543 ,   3951
07/07/23 ,  109.97 ,  110.02 ,  110.68 ,  109.12 ,  109.50 ,      21422 ,   4884
10/07/23 ,  110.30 ,  110.68 ,  111.08 ,  109.97 ,  109.97 ,      22591 ,   4257
11/07/23 ,  110.71 ,  110.71 ,  111.07 ,  110.39 ,  110.69 ,      19246 ,   3348
12/07/23 ,  112.11 ,  111.60 ,  112.15 ,  110.50 ,  110.69 ,      24802 ,   2761
13/07/23 ,  111.87 ,  111.91 ,  112.19 ,  111.26 ,  112.11 ,      13240 ,   2436
14/07/23 ,  110.69 ,  112.11 ,  112.62 ,  110.69 ,  112.16 ,      19393 ,   3167
17/07/23 ,  111.61 ,  111.38 ,  112.05 ,  110.76 ,  111.78 ,      20959 ,   3325
18/07/23 ,  111.80 ,  111.92 ,  112.26 ,  111.48 ,  111.61 ,      21201 ,   4990
19/07/23 ,  110.47 ,  110.68 ,  112.25 ,  109.23 ,  111.94 ,      24440 ,   7487
20/07/23 ,  109.12 ,  110.42 ,  111.21 ,  109.12 ,  111.20 ,      15895 ,   1968
21/07/23 ,  110.18 ,  110.09 ,  111.06 ,  109.28 ,  109.28 ,      20916 ,   5291
24/07/23 ,  108.16 ,  109.35 ,  110.68 ,  107.80 ,  110.18 ,      28778 ,   5060
25/07/23 ,  108.61 ,  108.14 ,  109.51 ,  107.60 ,  109.12 ,      24336 ,   6669
26/07/23 ,  110.30 ,  109.62 ,  110.30 ,  108.01 ,  108.91 ,      20924 ,   2885
27/07/23 ,  110.31 ,  110.11 ,  111.21 ,  109.52 ,  110.30 ,      18672 ,   4333
28/07/23 ,  110.82 ,  110.64 ,  111.08 ,  109.94 ,  110.39 ,      19422 ,   3832
31/07/23 ,  110.99 ,  110.99 ,  111.46 ,  110.48 ,  111.46 ,      28886 ,   4190
01/08/23 ,  106.61 ,  106.49 ,  111.28 ,  104.33 ,  110.98 ,     103656 ,  14620
02/08/23 ,  107.77 ,  107.38 ,  108.15 ,  106.68 ,  106.68 ,      27584 ,   5190
03/08/23 ,  109.26 ,  109.03 ,  109.58 ,  107.78 ,  107.78 ,      29999 ,   7635
04/08/23 ,  111.29 ,  110.88 ,  111.81 ,  109.38 ,  109.38 ,      26211 ,   3824
07/08/23 ,  111.25 ,  111.40 ,  112.05 ,  111.18 ,  111.65 ,      15462 ,   4515
08/08/23 ,  112.40 ,  112.06 ,  112.43 ,  111.30 ,  111.33 ,      27757 ,   5615
09/08/23 ,  112.53 ,  112.57 ,  112.70 ,  112.10 ,  112.51 ,      13260 ,   2777
10/08/23 ,  111.24 ,  111.77 ,  112.70 ,  110.64 ,  112.53 ,      13016 ,   2328
11/08/23 ,  111.80 ,  111.48 ,  111.83 ,  110.09 ,  111.25 ,      23530 ,   3271
14/08/23 ,  111.61 ,  111.69 ,  112.08 ,  110.91 ,  111.83 ,      25125 ,   4573
15/08/23 ,  111.05 ,  110.95 ,  111.90 ,  110.18 ,  111.61 ,      20189 ,   4049
16/08/23 ,  110.82 ,  110.98 ,  111.48 ,  110.47 ,  111.05 ,      22573 ,   8469
17/08/23 ,  109.94 ,  111.02 ,  111.68 ,  109.94 ,  110.82 ,      24330 ,   7729
18/08/23 ,  109.34 ,  110.05 ,  110.53 ,  109.34 ,  110.45 ,      27490 ,   6618
21/08/23 ,  108.18 ,  109.08 ,  110.18 ,  108.18 ,  109.35 ,      20194 ,   4567
22/08/23 ,  105.86 ,  106.24 ,  110.18 ,  104.60 ,  108.75 ,      80396 ,   9018
23/08/23 ,  106.08 ,  106.57 ,  107.66 ,  105.47 ,  105.97 ,      20925 ,   3468
24/08/23 ,  106.85 ,  106.17 ,  107.30 ,  105.51 ,  106.25 ,      19885 ,   4320
25/08/23 ,  106.59 ,  106.66 ,  107.67 ,  106.14 ,  106.95 ,      20181 ,   4724
28/08/23 ,  107.13 ,  106.90 ,  107.31 ,  106.42 ,  106.59 ,      23283 ,   3066
29/08/23 ,  106.97 ,  107.21 ,  107.84 ,  106.68 ,  107.13 ,      13484 ,   2054
30/08/23 ,  107.38 ,  107.11 ,  107.95 ,  106.56 ,  107.13 ,      15457 ,   2524
31/08/23 ,  107.31 ,  107.48 ,  107.73 ,  106.89 ,  107.47 ,      13823 ,   2116
01/09/23 ,  107.11 ,  106.68 ,  107.43 ,  106.02 ,  107.04 ,      22922 ,   4721
04/09/23 ,  106.43 ,  106.53 ,  107.21 ,  105.94 ,  106.97 ,      20999 ,   3260
05/09/23 ,  107.02 ,  106.67 ,  107.18 ,  106.06 ,  106.43 ,      18582 ,   3216
06/09/23 ,  107.59 ,  106.88 ,  107.82 ,  106.45 ,  107.01 ,      13779 ,   2321
08/09/23 ,  109.19 ,  109.35 ,  110.18 ,  107.60 ,  107.60 ,      28832 ,   3743
11/09/23 ,  109.36 ,  109.30 ,  109.96 ,  108.02 ,  109.19 ,      24854 ,   3579
12/09/23 ,  107.82 ,  107.79 ,  108.77 ,  107.40 ,  108.37 ,      20954 ,   2662
13/09/23 ,  107.48 ,  107.39 ,  108.15 ,  106.82 ,  107.82 ,      15377 ,   2551
14/09/23 ,  107.59 ,  107.55 ,  108.07 ,  107.11 ,  107.48 ,      16663 ,   2254
15/09/23 ,  108.80 ,  108.50 ,  109.50 ,  106.83 ,  107.60 ,      18606 ,   3546
18/09/23 ,  108.45 ,  108.88 ,  109.96 ,  107.21 ,  108.80 ,      29408 ,   6242
19/09/23 ,  108.15 ,  108.45 ,  109.02 ,  107.51 ,  108.45 ,      22568 ,   3341
20/09/23 ,  108.51 ,  108.88 ,  109.78 ,  108.17 ,  108.47 ,      13155 ,   3646
21/09/23 ,  108.77 ,  108.87 ,  109.39 ,  108.32 ,  108.64 ,      14273 ,   1764
22/09/23 ,  109.50 ,  109.27 ,  110.09 ,  107.43 ,  109.33 ,      24762 ,   4102
25/09/23 ,  109.50 ,  109.06 ,  109.50 ,  108.47 ,  109.19 ,      16637 ,   3108
26/09/23 ,  107.85 ,  108.31 ,  109.58 ,  107.60 ,  109.50 ,      14152 ,   2491
27/09/23 ,  104.16 ,  105.01 ,  108.54 ,  102.89 ,  107.92 ,      64817 ,  10114
28/09/23 ,  104.84 ,  104.58 ,  105.23 ,  104.08 ,  104.47 ,      16854 ,   2363
29/09/23 ,  107.11 ,  106.62 ,  108.22 ,  104.80 ,  104.80 ,      25884 ,   6129
02/10/23 ,  106.10 ,  106.45 ,  107.64 ,  105.15 ,  107.11 ,      25232 ,   6841
03/10/23 ,  106.06 ,  105.97 ,  106.56 ,  105.39 ,  106.10 ,      15076 ,   2232
04/10/23 ,  104.41 ,  104.98 ,  106.25 ,  104.09 ,  106.09 ,      16567 ,   3726
05/10/23 ,  104.34 ,  104.07 ,  104.67 ,  103.30 ,  104.41 ,      12819 ,   2651
06/10/23 ,  101.85 ,  102.83 ,  104.66 ,  101.72 ,  104.34 ,      41036 ,   7154
09/10/23 ,  101.37 ,  101.75 ,  102.95 ,  101.13 ,  102.36 ,      18478 ,   4605
10/10/23 ,  101.94 ,  101.74 ,  102.31 ,  101.18 ,  101.33 ,      30214 ,   5199
11/10/23 ,  101.49 ,  101.64 ,  102.31 ,  101.26 ,  102.05 ,      16270 ,   4443
13/10/23 ,  101.78 ,  101.71 ,  101.85 ,  101.49 ,  101.71 ,      14779 ,   3017
16/10/23 ,  101.58 ,  101.42 ,  101.78 ,  101.01 ,  101.78 ,      22337 ,   5263
17/10/23 ,  101.65 ,  101.48 ,  101.75 ,  101.13 ,  101.63 ,      13832 ,   2177
18/10/23 ,  101.48 ,  101.59 ,  101.82 ,  101.35 ,  101.64 ,      13625 ,   3660
19/10/23 ,  101.08 ,  101.18 ,  101.53 ,  100.82 ,  101.26 ,      17330 ,   3794
20/10/23 ,  100.03 ,  100.66 ,  101.42 ,   98.96 ,  101.08 ,      22044 ,   3707
23/10/23 ,   98.83 ,   99.11 ,   99.91 ,   98.79 ,   99.90 ,      21362 ,   3303
24/10/23 ,   97.54 ,   97.52 ,   99.09 ,   96.86 ,   98.92 ,      22304 ,   3339
25/10/23 ,   97.09 ,   97.14 ,   97.76 ,   96.81 ,   97.56 ,      15161 ,   2559
26/10/23 ,   97.52 ,   97.34 ,   97.63 ,   97.11 ,   97.19 ,      13795 ,   4114
27/10/23 ,   98.20 ,   97.25 ,   98.30 ,   95.54 ,   97.51 ,      22770 ,   3629
30/10/23 ,   98.69 ,   98.30 ,   99.01 ,   97.12 ,   98.30 ,      24830 ,   3662
31/10/23 ,   97.33 ,   98.31 ,   99.01 ,   97.31 ,   98.59 ,      14831 ,   2976
01/11/23 ,   98.52 ,   98.72 ,  101.32 ,   96.53 ,   97.27 ,      33650 ,   6933
03/11/23 ,   98.94 ,   98.83 ,   99.68 ,   98.38 ,   98.44 ,      13324 ,   2824
06/11/23 ,   99.41 ,   99.21 ,   99.72 ,   98.93 ,   99.08 ,      15613 ,   3118
07/11/23 ,  102.53 ,  100.76 ,  102.53 ,   98.54 ,   99.44 ,      16682 ,   4905
08/11/23 ,  102.46 ,  102.83 ,  103.66 ,  101.36 ,  102.44 ,      14795 ,   2475
09/11/23 ,  102.23 ,  102.51 ,  103.52 ,  101.77 ,  102.46 ,       9871 ,   2720
10/11/23 ,  100.09 ,  101.48 ,  102.90 ,  100.04 ,  102.21 ,      17390 ,   4194
13/11/23 ,  100.12 ,  100.90 ,  102.01 ,   99.73 ,  100.15 ,      22108 ,   5075
14/11/23 ,  100.78 ,  101.18 ,  102.28 ,  100.15 ,  100.15 ,      19358 ,   3934
16/11/23 ,  102.88 ,  102.47 ,  104.12 ,  100.45 ,  100.45 ,      23134 ,   3911
17/11/23 ,  105.71 ,  103.82 ,  106.11 ,  102.26 ,  102.86 ,      30383 ,   6739
20/11/23 ,  105.47 ,  105.45 ,  106.51 ,  104.12 ,  105.24 ,      17715 ,   2978
21/11/23 ,  105.54 ,  105.68 ,  106.85 ,  104.17 ,  105.47 ,      15708 ,   3581
22/11/23 ,  102.76 ,  104.17 ,  106.08 ,  102.76 ,  105.57 ,      21171 ,   4695
23/11/23 ,  103.13 ,  103.49 ,  104.23 ,  102.80 ,  103.00 ,      14532 ,   2985
24/11/23 ,  102.16 ,  103.11 ,  104.08 ,  102.15 ,  102.84 ,      14499 ,   3195
27/11/23 ,  102.91 ,  102.49 ,  103.22 ,  101.34 ,  102.16 ,      26386 ,   7818
28/11/23 ,  102.64 ,  102.97 ,  103.66 ,  102.15 ,  102.95 ,      16539 ,   4557
29/11/23 ,  101.77 ,  101.90 ,  103.29 ,  101.13 ,  102.66 ,      17619 ,   4624
30/11/23 ,  103.89 ,  103.23 ,  104.41 ,  101.80 ,  101.80 ,      15157 ,   2982
01/12/23 ,  103.88 ,  103.88 ,  104.72 ,  103.07 ,  103.55 ,      12494 ,   2238
04/12/23 ,  103.55 ,  103.62 ,  104.74 ,  102.81 ,  103.89 ,      19921 ,   5337
05/12/23 ,  103.57 ,  103.92 ,  104.27 ,  103.55 ,  103.58 ,       9250 ,   1552
06/12/23 ,  103.77 ,  103.81 ,  104.34 ,  103.32 ,  104.34 ,      11698 ,   1919
07/12/23 ,  103.52 ,  103.57 ,  104.16 ,  102.81 ,  103.77 ,      12903 ,   4294
08/12/23 ,  105.40 ,  104.21 ,  105.54 ,  103.20 ,  103.20 ,      13990 ,   2418
11/12/23 ,  104.20 ,  104.99 ,  105.40 ,  103.84 ,  105.21 ,      10975 ,   3083
12/12/23 ,  102.74 ,  103.57 ,  104.84 ,  102.74 ,  104.20 ,      16646 ,   3317
13/12/23 ,  102.51 ,  102.36 ,  102.78 ,  101.74 ,  102.78 ,      14516 ,   2701
14/12/23 ,  102.66 ,  102.70 ,  102.98 ,  102.02 ,  102.51 ,      13048 ,   3210
15/12/23 ,  102.75 ,  102.69 ,  102.75 ,  102.31 ,  102.66 ,      17419 ,   4941
18/12/23 ,  102.58 ,  102.69 ,  102.74 ,  102.18 ,  102.74 ,      26263 ,   4035
19/12/23 ,  103.29 ,  103.21 ,  103.53 ,  102.58 ,  102.58 ,      12276 ,   2323
20/12/23 ,  103.11 ,  102.81 ,  103.65 ,  102.52 ,  103.52 ,      20511 ,   3586
21/12/23 ,  104.99 ,  104.41 ,  105.16 ,  103.11 ,  103.11 ,      14564 ,   2024
22/12/23 ,  105.96 ,  105.71 ,  105.96 ,  104.83 ,  105.02 ,      14086 ,   1939
26/12/23 ,  107.45 ,  107.07 ,  107.57 ,  105.96 ,  105.96 ,      15272 ,   2704
27/12/23 ,  108.18 ,  107.91 ,  108.35 ,  107.45 ,  107.51 ,      11698 ,   1597
28/12/23 ,  106.84 ,  107.12 ,  108.35 ,  105.97 ,  108.26 ,      19239 ,   4696
02/01/24 ,  106.22 ,  107.60 ,  108.56 ,  106.13 ,  106.85 ,      20872 ,   3439
03/01/24 ,  106.67 ,  106.71 ,  106.95 ,  106.53 ,  106.62 ,      13555 ,   2719
04/01/24 ,  106.67 ,  106.20 ,  106.67 ,  105.81 ,  106.67 ,      18353 ,   6662
05/01/24 ,  106.13 ,  106.79 ,  108.16 ,  105.50 ,  106.67 ,      14264 ,   2618
08/01/24 ,  108.17 ,  107.40 ,  108.17 ,  106.13 ,  106.13 ,      14576 ,   2544
09/01/24 ,  108.22 ,  108.16 ,  108.54 ,  107.46 ,  108.17 ,      11631 ,   2375
10/01/24 ,  108.82 ,  108.59 ,  109.05 ,  108.22 ,  108.22 ,      14876 ,   3543
11/01/24 ,  109.04 ,  109.09 ,  109.38 ,  108.15 ,  109.30 ,      14025 ,   2030
12/01/24 ,  109.35 ,  109.25 ,  109.38 ,  108.82 ,  109.04 ,      10476 ,   2418
15/01/24 ,  109.36 ,  109.34 ,  110.00 ,  108.65 ,  109.35 ,      19761 ,   5273
16/01/24 ,  108.57 ,  108.59 ,  109.47 ,  107.29 ,  109.36 ,      20990 ,   3504
17/01/24 ,  108.71 ,  108.93 ,  109.55 ,  108.29 ,  108.57 ,      13256 ,   3141
18/01/24 ,  107.48 ,  108.48 ,  109.33 ,  107.47 ,  108.71 ,      14250 ,   3926
19/01/24 ,  108.54 ,  107.87 ,  108.57 ,  107.48 ,  107.48 ,      11647 ,   4047
22/01/24 ,  108.74 ,  108.74 ,  109.38 ,  108.15 ,  108.54 ,      12614 ,   2288
23/01/24 ,  108.66 ,  108.30 ,  108.74 ,  107.91 ,  108.74 ,      11985 ,   1957
24/01/24 ,  107.70 ,  107.84 ,  108.66 ,  107.48 ,  108.66 ,      13072 ,   2495
25/01/24 ,  107.59 ,  107.64 ,  107.82 ,  107.45 ,  107.74 ,      10470 ,   2144
26/01/24 ,  107.85 ,  107.56 ,  108.08 ,  106.94 ,  107.59 ,      18734 ,   4375
29/01/24 ,  106.61 ,  107.37 ,  108.07 ,  106.18 ,  107.94 ,      16652 ,   4475
30/01/24 ,  107.46 ,  107.10 ,  107.46 ,  106.51 ,  106.62 ,      18137 ,   4240
31/01/24 ,  108.11 ,  107.82 ,  108.14 ,  107.23 ,  107.46 ,       9883 ,   2323
01/02/24 ,  107.43 ,  107.79 ,  108.37 ,  106.75 ,  108.12 ,      17419 ,   4526
02/02/24 ,  107.43 ,  107.47 ,  107.99 ,  106.75 ,  107.43 ,      14745 ,   4097
05/02/24 ,  107.16 ,  107.09 ,  107.72 ,  106.79 ,  107.43 ,      11987 ,   1899
06/02/24 ,  107.20 ,  107.07 ,  107.41 ,  106.74 ,  107.16 ,      10662 ,   1979
07/02/24 ,  108.27 ,  107.21 ,  108.36 ,  106.45 ,  107.19 ,      19059 ,   5263
08/02/24 ,  107.72 ,  107.81 ,  108.37 ,  106.99 ,  108.27 ,      13428 ,   3491
09/02/24 ,  107.71 ,  107.54 ,  107.89 ,  107.16 ,  107.84 ,      18484 ,   5777
14/02/24 ,  107.03 ,  107.46 ,  108.20 ,  106.84 ,  107.73 ,      15365 ,   2788
15/02/24 ,  107.64 ,  107.27 ,  107.64 ,  106.68 ,  107.03 ,      18404 ,   7173
16/02/24 ,  107.43 ,  107.55 ,  107.73 ,  107.27 ,  107.64 ,      19944 ,   7191
19/02/24 ,  107.39 ,  107.41 ,  107.72 ,  106.87 ,  107.58 ,      19354 ,   6010
20/02/24 ,  106.28 ,  106.52 ,  107.39 ,  106.27 ,  107.34 ,      24366 ,   6883
21/02/24 ,  105.54 ,  106.16 ,  106.74 ,  105.54 ,  106.41 ,      16948 ,   6045
22/02/24 ,  105.37 ,  105.77 ,  106.74 ,  105.36 ,  105.54 ,      18121 ,   4728
23/02/24 ,  105.51 ,  105.16 ,  105.75 ,  104.82 ,  105.37 ,      19420 ,   6057
26/02/24 ,  104.31 ,  104.33 ,  105.12 ,  103.84 ,  105.12 ,      26520 ,   3960
27/02/24 ,  103.48 ,  103.72 ,  104.31 ,  103.48 ,  104.31 ,      20768 ,   5280
28/02/24 ,  104.16 ,  103.34 ,  104.16 ,  102.71 ,  103.45 ,      21725 ,   4096
29/02/24 ,  106.31 ,  105.33 ,  106.74 ,  104.16 ,  104.16 ,      20811 ,   3950
01/03/24 ,  105.40 ,  105.36 ,  106.32 ,  104.95 ,  106.32 ,      18473 ,   4443
04/03/24 ,  104.89 ,  105.07 ,  105.40 ,  104.15 ,  105.40 ,      24237 ,   4859
05/03/24 ,  105.05 ,  104.96 ,  105.28 ,  103.31 ,  104.95 ,      17922 ,   2535
06/03/24 ,  105.28 ,  105.16 ,  105.28 ,  105.02 ,  105.05 ,      15026 ,   3566
07/03/24 ,  105.06 ,  105.04 ,  105.28 ,  104.63 ,  105.28 ,      18367 ,   5382
08/03/24 ,  106.47 ,  105.86 ,  106.47 ,  104.86 ,  104.87 ,      16219 ,   3678
11/03/24 ,  106.16 ,  106.25 ,  106.58 ,  105.79 ,  106.47 ,      15326 ,   4290
12/03/24 ,  106.00 ,  105.95 ,  106.51 ,  105.67 ,  106.16 ,      15119 ,   3476
13/03/24 ,  105.58 ,  105.66 ,  105.99 ,  105.44 ,  105.99 ,      12333 ,   2262
14/03/24 ,  105.34 ,  105.47 ,  105.85 ,  104.63 ,  105.58 ,      15764 ,   3264
15/03/24 ,  105.98 ,  106.15 ,  106.59 ,  105.34 ,  105.35 ,      12964 ,   4134
18/03/24 ,  106.06 ,  106.37 ,  106.59 ,  105.68 ,  105.98 ,      17731 ,   3682
19/03/24 ,  105.65 ,  105.88 ,  106.58 ,  105.55 ,  106.06 ,      16954 ,   2814
20/03/24 ,  105.51 ,  105.55 ,  105.81 ,  105.14 ,  105.67 ,      13301 ,   2495
21/03/24 ,  105.57 ,  105.42 ,  106.07 ,  105.04 ,  105.51 ,      15016 ,   1994
22/03/24 ,  106.09 ,  105.98 ,  106.78 ,  105.20 ,  105.57 ,      15898 ,   3931
25/03/24 ,  106.06 ,  106.07 ,  106.48 ,  105.38 ,  106.09 ,      19757 ,   5019
26/03/24 ,  105.14 ,  105.20 ,  106.01 ,  104.72 ,  106.01 ,      24287 ,   5395
27/03/24 ,  105.86 ,  105.55 ,  105.98 ,  105.12 ,  105.14 ,      20118 ,   3449
28/03/24 ,  106.97 ,  106.37 ,  107.26 ,  105.70 ,  105.98 ,      20750 ,   4386
01/04/24 ,  108.07 ,  107.08 ,  108.76 ,  105.47 ,  106.48 ,      36016 ,   7429
02/04/24 ,  106.81 ,  107.00 ,  107.97 ,  106.00 ,  107.93 ,      20249 ,   3747
03/04/24 ,  106.57 ,  106.77 ,  107.60 ,  106.00 ,  106.81 ,      22566 ,   4978
04/04/24 ,  107.48 ,  107.43 ,  107.60 ,  106.57 ,  107.48 ,       9780 ,   1931
05/04/24 ,  107.28 ,  107.30 ,  107.60 ,  106.92 ,  107.55 ,      15060 ,   4298
08/04/24 ,  107.41 ,  107.40 ,  107.54 ,  107.02 ,  107.28 ,      15170 ,   3952
09/04/24 ,  107.08 ,  106.81 ,  107.46 ,  106.34 ,  107.32 ,      20440 ,   3602
10/04/24 ,  106.44 ,  106.53 ,  106.85 ,  106.34 ,  106.85 ,      16405 ,   2928
11/04/24 ,  106.41 ,  106.34 ,  106.63 ,  106.04 ,  106.41 ,      10070 ,   1681
12/04/24 ,  106.42 ,  106.65 ,  107.01 ,  106.25 ,  106.25 ,      15319 ,   3292
15/04/24 ,  106.25 ,  106.44 ,  107.07 ,  106.02 ,  106.42 ,      23142 ,   5860
16/04/24 ,  106.09 ,  106.06 ,  106.42 ,  105.86 ,  106.25 ,      13717 ,   3060
17/04/24 ,  105.39 ,  105.72 ,  106.40 ,  105.36 ,  106.05 ,      13980 ,   3898
18/04/24 ,  105.22 ,  105.30 ,  105.60 ,  104.99 ,  105.40 ,      14166 ,   3614
19/04/24 ,  104.87 ,  104.85 ,  105.55 ,  104.08 ,  105.27 ,      21009 ,   4843
22/04/24 ,  103.91 ,  104.29 ,  104.96 ,  103.59 ,  104.87 ,      18638 ,   5992
23/04/24 ,  103.40 ,  103.47 ,  104.23 ,  103.19 ,  103.94 ,      16424 ,   5372
24/04/24 ,  102.77 ,  102.87 ,  103.59 ,  102.34 ,  103.23 ,      25045 ,   6037
25/04/24 ,  101.84 ,  101.64 ,  102.69 ,  101.13 ,  102.69 ,      21675 ,   4650
26/04/24 ,  102.54 ,  102.12 ,  102.54 ,  101.46 ,  101.85 ,      17762 ,   3036
29/04/24 ,  103.50 ,  102.78 ,  103.85 ,  102.44 ,  102.54 ,      14506 ,   3094
30/04/24 ,  102.44 ,  102.90 ,  103.50 ,  102.10 ,  103.50 ,      23530 ,   5435
02/05/24 ,  102.39 ,  103.64 ,  105.83 ,  102.18 ,  102.44 ,      37983 ,  11026
03/05/24 ,  102.69 ,  102.52 ,  103.48 ,  102.21 ,  102.48 ,      15948 ,   5228
06/05/24 ,  102.69 ,  102.69 ,  102.88 ,  102.51 ,  102.69 ,      14967 ,   3106
07/05/24 ,  101.83 ,  102.22 ,  102.69 ,  101.69 ,  102.69 ,      12859 ,   2701
08/05/24 ,  102.51 ,  102.46 ,  102.85 ,  102.09 ,  102.14 ,      20510 ,   5285
09/05/24 ,  102.51 ,  102.44 ,  102.54 ,  102.27 ,  102.51 ,      10869 ,   2441
10/05/24 ,  105.13 ,  103.86 ,  105.41 ,  102.42 ,  102.51 ,      21446 ,   5753
13/05/24 ,  102.39 ,  102.59 ,  104.76 ,  102.10 ,  104.76 ,      26725 ,   4339
14/05/24 ,  101.48 ,  101.64 ,  102.42 ,  101.20 ,  102.39 ,      17055 ,   2338
15/05/24 ,  102.23 ,  101.85 ,  102.25 ,  101.48 ,  101.48 ,      12025 ,   2787
16/05/24 ,  101.86 ,  102.03 ,  102.78 ,  101.70 ,  102.47 ,      13661 ,   3114
17/05/24 ,  102.07 ,  101.83 ,  102.18 ,  101.47 ,  101.86 ,      14323 ,   2429
20/05/24 ,  101.82 ,  101.96 ,  102.29 ,  101.73 ,  102.06 ,      18447 ,   6490
21/05/24 ,  100.23 ,  100.74 ,  102.09 ,  100.16 ,  102.09 ,      27054 ,   6559
22/05/24 ,   99.38 ,   99.42 ,  100.70 ,   99.17 ,  100.23 ,      26514 ,   6183
23/05/24 ,   99.27 ,   99.23 ,   99.38 ,   99.06 ,   99.37 ,      16553 ,   2040
24/05/24 ,   98.43 ,   98.47 ,   99.24 ,   97.56 ,   99.18 ,      26978 ,   4251
27/05/24 ,   98.48 ,   98.50 ,   98.94 ,   97.96 ,   98.43 ,      22782 ,   6245
28/05/24 ,   98.01 ,   98.20 ,   98.74 ,   97.88 ,   98.48 ,      13504 ,   3416
29/05/24 ,   97.74 ,   97.72 ,   98.28 ,   97.12 ,   98.21 ,      18654 ,   5046
31/05/24 ,   98.01 ,   97.93 ,   98.35 ,   97.48 ,   97.66 ,      16849 ,   4932
03/06/24 ,   96.92 ,   97.67 ,   98.68 ,   96.92 ,   98.18 ,      21589 ,   7295
04/06/24 ,   97.55 ,   97.78 ,   98.33 ,   97.30 ,   97.37 ,      22323 ,   6933
05/06/24 ,   97.05 ,   97.15 ,   98.01 ,   96.66 ,   97.57 ,      17469 ,   2103
06/06/24 ,   97.06 ,   96.89 ,   97.45 ,   96.52 ,   97.10 ,      16130 ,   2598
07/06/24 ,   96.92 ,   96.69 ,   97.36 ,   96.37 ,   96.80 ,      15777 ,   4397
10/06/24 ,   96.34 ,   96.83 ,   97.34 ,   96.34 ,   96.59 ,      22622 ,   5194
11/06/24 ,   95.92 ,   96.25 ,   96.52 ,   95.92 ,   96.33 ,      14824 ,   3208
12/06/24 ,   94.26 ,   94.64 ,   96.28 ,   94.04 ,   95.92 ,      21592 ,   4507
13/06/24 ,   93.41 ,   93.84 ,   94.44 ,   93.33 ,   94.44 ,      14653 ,   1970
14/06/24 ,   94.91 ,   94.79 ,   95.29 ,   93.59 ,   93.66 ,      17403 ,   3250
17/06/24 ,   94.85 ,   94.98 ,   95.58 ,   94.42 ,   94.92 ,      20988 ,   6685
18/06/24 ,   94.85 ,   95.02 ,   95.29 ,   94.85 ,   94.92 ,      10327 ,   2216
19/06/24 ,   95.67 ,   95.44 ,   95.92 ,   94.67 ,   94.85 ,       9918 ,   1200
20/06/24 ,   97.37 ,   96.82 ,   97.59 ,   95.69 ,   95.85 ,      13487 ,   3108
21/06/24 ,   96.84 ,   97.27 ,   98.61 ,   96.30 ,   97.25 ,      17369 ,   2381
24/06/24 ,   96.61 ,   96.59 ,   96.84 ,   95.78 ,   96.33 ,      14415 ,   3240
25/06/24 ,   96.84 ,   96.70 ,   96.84 ,   96.29 ,   96.84 ,      15364 ,   2954
26/06/24 ,   97.10 ,   97.53 ,   98.38 ,   96.58 ,   96.80 ,      17370 ,   3501
27/06/24 ,   98.58 ,   98.33 ,   98.61 ,   97.13 ,   97.13 ,      12455 ,   1877
28/06/24 ,   99.73 ,   98.93 ,  100.16 ,   98.54 ,   98.61 ,      19637 ,   3008
01/07/24 ,   98.21 ,   98.79 ,   99.61 ,   97.28 ,   99.38 ,      18981 ,   4308
02/07/24 ,   96.95 ,   97.45 ,   98.00 ,   96.92 ,   97.27 ,      20355 ,   2782
03/07/24 ,   97.56 ,   97.35 ,   98.06 ,   96.96 ,   96.98 ,      16757 ,   3062
04/07/24 ,   98.07 ,   98.01 ,   98.54 ,   97.55 ,   97.55 ,      11452 ,   1446
05/07/24 ,   96.76 ,   96.38 ,   99.20 ,   94.86 ,   98.07 ,      57672 ,   6290
08/07/24 ,   96.68 ,   96.65 ,   97.67 ,   96.15 ,   97.19 ,      27891 ,   9467
09/07/24 ,   96.64 ,   96.58 ,   97.20 ,   96.06 ,   96.68 ,      12743 ,   2311
10/07/24 ,   96.56 ,   96.60 ,   97.15 ,   96.32 ,   96.65 ,      13813 ,   3683
11/07/24 ,   96.35 ,   96.52 ,   96.81 ,   96.24 ,   96.53 ,      12910 ,   2411
12/07/24 ,   97.28 ,   97.24 ,   97.64 ,   96.50 ,   96.56 ,      17975 ,   3700
15/07/24 ,   98.93 ,   98.19 ,   98.94 ,   97.35 ,   97.50 ,      21745 ,   3284
16/07/24 ,   99.27 ,   99.13 ,   99.27 ,   98.94 ,   99.13 ,      13807 ,   2117
17/07/24 ,   98.93 ,   99.34 ,   99.87 ,   98.93 ,   99.27 ,      12750 ,   1900
18/07/24 ,   99.09 ,   99.27 ,   99.77 ,   98.51 ,   99.11 ,      13375 ,   2222
19/07/24 ,   99.41 ,   99.24 ,   99.55 ,   98.55 ,   99.09 ,       7088 ,    941
22/07/24 ,   99.30 ,   99.33 ,   99.79 ,   99.04 ,   99.41 ,      15369 ,   4943
23/07/24 ,   99.51 ,   99.57 ,   99.73 ,   99.29 ,   99.31 ,       9322 ,   1268
24/07/24 ,   99.42 ,   99.40 ,   99.79 ,   99.03 ,   99.42 ,      10736 ,   2095
25/07/24 ,   99.38 ,   99.41 ,   99.79 ,   99.03 ,   99.42 ,       9408 ,   1147
26/07/24 ,   99.40 ,   99.40 ,   99.51 ,   99.05 ,   99.51 ,      14159 ,   1628
29/07/24 ,   99.27 ,   99.37 ,   99.79 ,   99.01 ,   99.79 ,      14052 ,   2183
30/07/24 ,   99.77 ,   99.41 ,   99.79 ,   98.52 ,   99.09 ,      11099 ,   1260
31/07/24 ,   99.04 ,   99.28 ,   99.79 ,   98.61 ,   99.79 ,      15810 ,   2405
01/08/24 ,   98.23 ,   98.64 ,   99.80 ,   98.04 ,   99.11 ,      11385 ,   3166
02/08/24 ,   98.43 ,   98.58 ,   99.29 ,   98.15 ,   98.23 ,      14378 ,   1993
05/08/24 ,   97.74 ,   97.55 ,   98.42 ,   96.36 ,   97.79 ,      15854 ,   2720
06/08/24 ,   97.29 ,   97.81 ,   98.41 ,   97.13 ,   98.05 ,      10686 ,   1628
07/08/24 ,   96.82 ,   96.92 ,   98.22 ,   96.40 ,   97.29 ,      13042 ,   2252
08/08/24 ,   96.26 ,   96.82 ,   97.54 ,   96.21 ,   96.94 ,      14831 ,   3320
09/08/24 ,   96.69 ,   96.30 ,   96.87 ,   95.79 ,   96.31 ,      10171 ,   2333
12/08/24 ,   96.28 ,   96.60 ,   97.30 ,   96.28 ,   96.54 ,      13280 ,   3363
13/08/24 ,   96.36 ,   96.45 ,   96.91 ,   95.88 ,   96.24 ,      11889 ,   3018
14/08/24 ,   96.86 ,   96.93 ,   97.29 ,   96.45 ,   96.45 ,      14495 ,   3673
15/08/24 ,   97.84 ,   97.72 ,   98.18 ,   97.12 ,   97.14 ,      13729 ,   2336
16/08/24 ,   98.84 ,   97.98 ,   99.32 ,   96.28 ,   98.09 ,      25245 ,   3812
19/08/24 ,   97.96 ,   98.28 ,   98.73 ,   97.84 ,   98.73 ,      16581 ,   2361
20/08/24 ,   98.04 ,   98.04 ,   98.67 ,   97.76 ,   97.80 ,      12018 ,   1585
21/08/24 ,   97.70 ,   97.98 ,   98.36 ,   97.49 ,   98.09 ,      13521 ,   1454
22/08/24 ,   97.59 ,   97.55 ,   97.85 ,   97.25 ,   97.69 ,      10067 ,   1244
23/08/24 ,   97.18 ,   97.12 ,   97.98 ,   96.49 ,   97.59 ,      28442 ,   5021
26/08/24 ,   97.13 ,   97.19 ,   97.52 ,   96.94 ,   97.18 ,      16904 ,   2149
27/08/24 ,   96.54 ,   96.57 ,   97.54 ,   96.37 ,   97.13 ,      21619 ,   3194
28/08/24 ,   96.41 ,   96.56 ,   96.95 ,   96.29 ,   96.57 ,      16284 ,   2278
29/08/24 ,   96.67 ,   96.76 ,   97.46 ,   96.51 ,   96.61 ,      13618 ,   1621
30/08/24 ,   96.93 ,   96.69 ,   97.13 ,   96.28 ,   96.67 ,      16748 ,   4936
02/09/24 ,   96.06 ,   96.14 ,   97.38 ,   95.82 ,   96.93 ,      28928 ,   5994
03/09/24 ,   95.98 ,   97.05 ,   98.22 ,   95.90 ,   96.06 ,      34218 ,   5760
04/09/24 ,   96.28 ,   96.15 ,   96.59 ,   95.90 ,   96.38 ,      16045 ,   1888
05/09/24 ,   95.82 ,   96.05 ,   96.59 ,   95.79 ,   96.28 ,      14237 ,   2641
06/09/24 ,   95.89 ,   95.90 ,   96.52 ,   95.67 ,   96.09 ,      15817 ,   2795
09/09/24 ,   94.80 ,   95.22 ,   95.88 ,   94.54 ,   95.88 ,      34500 ,   6731
10/09/24 ,   94.44 ,   94.33 ,   95.74 ,   93.96 ,   95.74 ,      21967 ,   3220
11/09/24 ,   94.35 ,   94.37 ,   94.82 ,   94.12 ,   94.52 ,      21633 ,   3003
12/09/24 ,   94.17 ,   94.10 ,   94.96 ,   93.57 ,   94.87 ,      21379 ,   3568
13/09/24 ,   94.05 ,   94.04 ,   94.18 ,   93.80 ,   94.05 ,      19670 ,   5193
16/09/24 ,   93.32 ,   93.63 ,   94.12 ,   93.29 ,   94.05 ,      24038 ,   5176
17/09/24 ,   92.28 ,   92.53 ,   93.70 ,   91.92 ,   93.32 ,      36993 ,   7531
18/09/24 ,   93.01 ,   92.68 ,   93.16 ,   91.47 ,   92.25 ,      52178 ,  16140
19/09/24 ,   90.97 ,   91.36 ,   92.99 ,   90.93 ,   92.64 ,      33690 ,   7838
20/09/24 ,   89.79 ,   89.63 ,   91.18 ,   88.93 ,   91.10 ,      43516 ,   7452
23/09/24 ,   88.73 ,   88.72 ,   90.43 ,   88.36 ,   90.04 ,      47265 ,   7519
24/09/24 ,   88.26 ,   88.22 ,   88.72 ,   87.76 ,   88.70 ,      29836 ,   3465
25/09/24 ,   87.98 ,   88.08 ,   88.44 ,   87.84 ,   88.36 ,      20955 ,   3230
26/09/24 ,   88.51 ,   88.23 ,   88.66 ,   87.98 ,   88.09 ,      29716 ,   6193
27/09/24 ,   89.98 ,   89.62 ,   90.09 ,   88.47 ,   88.47 ,      22525 ,   6639
30/09/24 ,   89.56 ,   90.12 ,   90.68 ,   89.23 ,   90.09 ,      26919 ,   2858
01/10/24 ,   88.64 ,   88.92 ,   89.45 ,   88.51 ,   89.30 ,      23921 ,   4081
02/10/24 ,   89.20 ,   89.13 ,   89.46 ,   88.60 ,   88.60 ,      21138 ,   5611
03/10/24 ,   89.16 ,   88.93 ,   89.20 ,   88.60 ,   89.20 ,      21453 ,   3720
04/10/24 ,   89.52 ,   89.16 ,   89.56 ,   88.87 ,   89.16 ,      15030 ,   2524
07/10/24 ,   89.73 ,   89.52 ,   90.50 ,   89.03 ,   89.19 ,      22819 ,   3036
08/10/24 ,   89.38 ,   89.44 ,   90.08 ,   89.04 ,   89.75 ,      15511 ,   4930
09/10/24 ,   88.78 ,   88.86 ,   89.86 ,   88.42 ,   89.30 ,      18067 ,   2857
10/10/24 ,   91.51 ,   90.29 ,   92.48 ,   88.51 ,   88.79 ,      48594 ,   4259
11/10/24 ,   90.57 ,   90.71 ,   91.53 ,   90.22 ,   91.51 ,      14731 ,   3888
14/10/24 ,   89.98 ,   90.56 ,   90.96 ,   89.98 ,   90.57 ,      15277 ,   2383
15/10/24 ,   90.85 ,   91.20 ,   92.03 ,   90.04 ,   90.04 ,      20318 ,   4794
16/10/24 ,   91.05 ,   90.99 ,   91.66 ,   90.18 ,   91.34 ,      13450 ,   1900
17/10/24 ,   90.39 ,   90.66 ,   91.05 ,   90.34 ,   91.05 ,      14987 ,   2607
18/10/24 ,   90.28 ,   90.43 ,   91.19 ,   89.91 ,   89.91 ,      15051 ,   2427
21/10/24 ,   90.16 ,   90.21 ,   90.73 ,   89.91 ,   90.28 ,      14763 ,   3109
22/10/24 ,   89.88 ,   90.03 ,   90.72 ,   89.50 ,   90.16 ,      15604 ,   2606
23/10/24 ,   89.42 ,   89.79 ,   90.66 ,   89.16 ,   90.42 ,      16749 ,   2390
24/10/24 ,   89.17 ,   89.19 ,   90.34 ,   89.03 ,   90.34 ,      19635 ,   2992
25/10/24 ,   90.22 ,   89.70 ,   90.34 ,   88.51 ,   89.53 ,      13795 ,   1791
28/10/24 ,   91.96 ,   91.46 ,   92.00 ,   89.91 ,   90.22 ,      20109 ,   3574
29/10/24 ,   92.18 ,   91.96 ,   92.34 ,   91.63 ,   92.00 ,      13099 ,   2109
30/10/24 ,   92.48 ,   92.16 ,   92.48 ,   91.81 ,   92.34 ,      11500 ,   1653
31/10/24 ,   91.72 ,   92.18 ,   92.48 ,   91.72 ,   92.05 ,      12631 ,   1990
01/11/24 ,   91.44 ,   91.63 ,   92.76 ,   90.76 ,   92.39 ,      17711 ,   5375
04/11/24 ,   90.23 ,   90.89 ,   92.47 ,   90.23 ,   91.08 ,      18767 ,   5409
05/11/24 ,   89.68 ,   89.73 ,   90.97 ,   89.26 ,   90.56 ,      14110 ,   3489
06/11/24 ,   89.26 ,   89.75 ,   90.52 ,   89.26 ,   89.68 ,      12747 ,   1792
07/11/24 ,   89.17 ,   89.43 ,   89.93 ,   89.15 ,   89.27 ,      14820 ,   4351
08/11/24 ,   90.55 ,   90.23 ,   91.49 ,   89.14 ,   89.14 ,      15341 ,   2400
11/11/24 ,   89.51 ,   90.02 ,   90.56 ,   89.51 ,   90.34 ,      13544 ,   2361
12/11/24 ,   89.54 ,   89.60 ,   90.10 ,   89.34 ,   90.04 ,      12387 ,   1922
13/11/24 ,   89.39 ,   89.32 ,   89.55 ,   89.01 ,   89.41 ,      14439 ,   2482
14/11/24 ,   90.14 ,   90.41 ,   91.26 ,   89.39 ,   89.39 ,      17514 ,   2402
18/11/24 ,   89.31 ,   90.14 ,   94.05 ,   88.00 ,   90.14 ,      53593 ,  11229
19/11/24 ,   89.18 ,   89.57 ,   90.98 ,   88.89 ,   89.68 ,      14352 ,   2690
21/11/24 ,   89.35 ,   89.47 ,   90.87 ,   88.12 ,   89.18 ,      16467 ,   5924
22/11/24 ,   90.55 ,   89.96 ,   90.55 ,   89.28 ,   89.35 ,      15471 ,   2258
25/11/24 ,   92.04 ,   91.42 ,   92.13 ,   90.55 ,   90.55 ,      17823 ,   3111
26/11/24 ,   91.62 ,   91.57 ,   92.04 ,   91.02 ,   92.00 ,      13267 ,   1865
27/11/24 ,   90.78 ,   91.04 ,   91.67 ,   90.36 ,   91.65 ,      20851 ,   2369
28/11/24 ,   89.32 ,   89.46 ,   90.96 ,   88.68 ,   90.78 ,      21807 ,   3200
29/11/24 ,   89.09 ,   88.92 ,   89.47 ,   88.22 ,   89.47 ,      19767 ,   3521
02/12/24 ,   87.86 ,   88.38 ,   89.68 ,   87.68 ,   88.92 ,      23121 ,   3888
03/12/24 ,   87.32 ,   87.68 ,   88.27 ,   86.95 ,   88.04 ,      15929 ,   3579
04/12/24 ,   85.06 ,   86.05 ,   87.75 ,   84.68 ,   87.22 ,      20719 ,   2967
05/12/24 ,   82.03 ,   83.37 ,   85.56 ,   82.03 ,   85.06 ,      28772 ,   4307
06/12/24 ,   86.35 ,   85.97 ,   87.61 ,   82.03 ,   82.03 ,      25244 ,   4998
09/12/24 ,   86.00 ,   86.08 ,   86.79 ,   85.16 ,   86.36 ,      19273 ,   3212
10/12/24 ,   83.37 ,   84.49 ,   86.66 ,   83.36 ,   86.00 ,      23534 ,   4735
11/12/24 ,   83.15 ,   83.01 ,   84.10 ,   82.31 ,   83.37 ,      29068 ,   2894
12/12/24 ,   84.25 ,   84.06 ,   84.81 ,   82.50 ,   82.50 ,      19998 ,   2167
13/12/24 ,   86.62 ,   85.66 ,   86.68 ,   83.03 ,   84.25 ,      20936 ,   2786
16/12/24 ,   86.43 ,   86.43 ,   86.87 ,   85.31 ,   86.63 ,      23335 ,   3696
17/12/24 ,   84.62 ,   85.32 ,   86.43 ,   84.38 ,   86.43 ,      21065 ,   3304
18/12/24 ,   83.25 ,   83.86 ,   85.52 ,   83.25 ,   85.48 ,      21956 ,   6669
19/12/24 ,   83.34 ,   83.12 ,   84.28 ,   82.49 ,   83.35 ,      14858 ,   2719
20/12/24 ,   87.75 ,   85.37 ,   87.77 ,   82.93 ,   83.02 ,      24581 ,   4201
23/12/24 ,   89.46 ,   89.46 ,   91.08 ,   87.32 ,   87.75 ,      16670 ,   3174
26/12/24 ,   91.10 ,   91.35 ,   93.77 ,   89.51 ,   89.54 ,      21242 ,   2957
27/12/24 ,   92.05 ,   92.08 ,   92.92 ,   91.10 ,   92.15 ,      17919 ,   2822
30/12/24 ,   90.92 ,   92.15 ,   93.13 ,   90.42 ,   92.10 ,      29237 ,   4454
02/01/25 ,   89.35 ,   90.10 ,   91.37 ,   88.42 ,   90.92 ,      16940 ,   4207
03/01/25 ,   89.48 ,   90.04 ,   91.06 ,   88.62 ,   90.28 ,      15505 ,   5507
06/01/25 ,   88.54 ,   88.99 ,   90.47 ,   88.46 ,   89.48 ,      14544 ,   2397
07/01/25 ,   88.36 ,   88.44 ,   88.78 ,   88.04 ,   88.50 ,       9998 ,   1642
08/01/25 ,   86.57 ,   87.55 ,   88.42 ,   86.57 ,   88.36 ,      13940 ,   2024
09/01/25 ,   87.12 ,   86.79 ,   87.98 ,   86.27 ,   87.43 ,      10632 ,   1888
10/01/25 ,   86.09 ,   86.27 ,   87.72 ,   85.66 ,   87.12 ,      16252 ,   3203
13/01/25 ,   84.78 ,   85.61 ,   87.07 ,   84.46 ,   86.34 ,      16297 ,   2048
14/01/25 ,   85.34 ,   85.48 ,   85.99 ,   84.91 ,   85.55 ,      14408 ,   2870
15/01/25 ,   88.84 ,   87.55 ,   88.85 ,   85.34 ,   85.34 ,      14791 ,   2824
16/01/25 ,   87.73 ,   88.10 ,   88.86 ,   87.45 ,   88.36 ,      14369 ,   2116
17/01/25 ,   87.19 ,   86.17 ,   87.55 ,   84.54 ,   87.55 ,      18548 ,   3387
20/01/25 ,   86.74 ,   86.91 ,   87.55 ,   86.43 ,   87.19 ,      10351 ,   1668
21/01/25 ,   86.66 ,   87.25 ,   87.90 ,   86.34 ,   86.76 ,      12883 ,   2920
22/01/25 ,   85.77 ,   86.55 ,   87.58 ,   84.89 ,   86.66 ,      15856 ,   3927
23/01/25 ,   84.96 ,   85.65 ,   86.36 ,   84.64 ,   85.77 ,      10565 ,   1516
24/01/25 ,   84.69 ,   84.81 ,   85.25 ,   84.47 ,   84.96 ,      13152 ,   1399
27/01/25 ,   84.97 ,   84.67 ,   85.73 ,   84.03 ,   84.63 ,      15544 ,   2945
28/01/25 ,   82.40 ,   83.23 ,   85.33 ,   82.37 ,   84.88 ,      28346 ,   3815
29/01/25 ,   83.17 ,   83.12 ,   83.29 ,   82.47 ,   82.48 ,       9807 ,   1363
30/01/25 ,   85.76 ,   84.19 ,   85.76 ,   83.19 ,   83.30 ,      11571 ,   2273
31/01/25 ,   87.58 ,   87.20 ,   87.97 ,   85.66 ,   85.76 ,      12648 ,   2455
03/02/25 ,   84.74 ,   85.73 ,   87.41 ,   84.74 ,   87.32 ,      23192 ,   6453
04/02/25 ,   85.07 ,   85.31 ,   86.03 ,   84.87 ,   85.57 ,      13775 ,   1646
05/02/25 ,   85.11 ,   85.23 ,   85.52 ,   84.96 ,   85.07 ,       7260 ,   1167
06/02/25 ,   84.40 ,   84.75 ,   85.52 ,   84.17 ,   85.11 ,      15340 ,   2809
07/02/25 ,   85.18 ,   84.94 ,   85.56 ,   84.34 ,   84.40 ,      13839 ,   3121
10/02/25 ,   84.73 ,   84.63 ,   85.57 ,   83.86 ,   85.49 ,      19228 ,   3873
11/02/25 ,   84.47 ,   84.77 ,   85.46 ,   84.28 ,   84.73 ,      11383 ,   2264
12/02/25 ,   84.74 ,   84.54 ,   85.21 ,   84.12 ,   84.47 ,      10282 ,   2760
13/02/25 ,   84.62 ,   84.64 ,   85.06 ,   84.41 ,   84.74 ,       8842 ,   1378
14/02/25 ,   84.87 ,   85.08 ,   85.56 ,   84.65 ,   84.83 ,      12662 ,   3065
17/02/25 ,   87.38 ,   86.61 ,   87.59 ,   84.96 ,   84.96 ,      15105 ,   2590
18/02/25 ,   87.08 ,   87.26 ,   89.14 ,   86.34 ,   87.38 ,      23895 ,   3267
19/02/25 ,   87.27 ,   87.87 ,   88.28 ,   87.09 ,   87.97 ,      11628 ,   2156
20/02/25 ,   87.78 ,   87.93 ,   88.75 ,   87.32 ,   87.42 ,      17014 ,   4060
21/02/25 ,   90.10 ,   89.14 ,   90.10 ,   87.95 ,   88.65 ,      13835 ,   2563
24/02/25 ,   89.95 ,   90.12 ,   90.93 ,   89.20 ,   90.10 ,      14985 ,   2631
25/02/25 ,   91.39 ,   90.72 ,   91.65 ,   89.41 ,   89.80 ,      14597 ,   2733
26/02/25 ,   91.15 ,   91.76 ,   92.31 ,   90.97 ,   91.87 ,      13804 ,   2405
27/02/25 ,   90.76 ,   90.96 ,   92.07 ,   90.39 ,   91.15 ,      12138 ,   2385
28/02/25 ,   90.96 ,   91.40 ,   92.28 ,   90.09 ,   90.21 ,      16385 ,   3953
05/03/25 ,   90.86 ,   91.44 ,   92.49 ,   89.95 ,   90.96 ,      11830 ,   2375
06/03/25 ,   92.20 ,   91.30 ,   92.20 ,   90.86 ,   90.88 ,       9526 ,   2375
07/03/25 ,   91.91 ,   92.30 ,   93.08 ,   90.96 ,   92.20 ,      17651 ,   4734
10/03/25 ,   90.43 ,   90.93 ,   92.85 ,   90.10 ,   92.83 ,      17811 ,   5579
11/03/25 ,   89.85 ,   90.13 ,   91.02 ,   89.06 ,   90.53 ,      16589 ,   3819
12/03/25 ,   89.96 ,   89.99 ,   90.43 ,   89.26 ,   89.26 ,      10197 ,   1734
13/03/25 ,   90.63 ,   90.16 ,   90.84 ,   89.95 ,   89.96 ,       6771 ,   1624
14/03/25 ,   92.77 ,   91.69 ,   93.08 ,   90.18 ,   90.18 ,      12380 ,   2560
17/03/25 ,   92.93 ,   93.44 ,   94.23 ,   92.29 ,   93.09 ,      18297 ,   4105
18/03/25 ,   96.17 ,   95.72 ,   96.92 ,   92.85 ,   92.93 ,      27491 ,   5650
19/03/25 ,   96.47 ,   96.45 ,   96.70 ,   95.83 ,   96.51 ,      14775 ,   3818
20/03/25 ,   95.79 ,   95.99 ,   96.57 ,   95.40 ,   96.47 ,      20506 ,   4953
21/03/25 ,   93.66 ,   95.18 ,   96.61 ,   93.56 ,   95.80 ,      23768 ,   3459
24/03/25 ,   94.60 ,   93.96 ,   95.30 ,   93.28 ,   94.04 ,      18432 ,   4837
25/03/25 ,   94.20 ,   94.27 ,   94.90 ,   93.82 ,   94.90 ,      19817 ,   5193
26/03/25 ,   95.24 ,   94.42 ,   95.66 ,   93.42 ,   94.21 ,      18503 ,   6337
27/03/25 ,   96.51 ,   96.49 ,   96.97 ,   94.88 ,   95.04 ,      16961 ,   4159
28/03/25 ,   98.85 ,   98.19 ,   99.91 ,   96.52 ,   96.52 ,      26060 ,   6620
31/03/25 ,  100.11 ,   99.98 ,  101.00 ,   98.85 ,   98.85 ,      26435 ,   7578
01/04/25 ,  101.64 ,  101.82 ,  102.63 ,   98.73 ,   99.61 ,      24819 ,   5991
02/04/25 ,  101.50 ,  101.09 ,  102.13 ,  100.58 ,  102.13 ,      21930 ,   5629
03/04/25 ,  100.84 ,  101.05 ,  102.60 ,  100.35 ,  101.90 ,      24317 ,   9110
04/04/25 ,  100.46 ,  100.28 ,  101.87 ,   98.91 ,  100.94 ,      21810 ,   4194
07/04/25 ,   99.04 ,   99.22 ,  100.17 ,   97.90 ,  100.17 ,      24601 ,   2963
08/04/25 ,   98.44 ,   99.60 ,  100.74 ,   98.23 ,   99.04 ,      16528 ,   3844
09/04/25 ,   99.15 ,   99.02 ,   99.76 ,   98.15 ,   98.42 ,      22005 ,   6351
10/04/25 ,   98.78 ,   98.77 ,   99.41 ,   98.06 ,   99.41 ,      10864 ,   1366
11/04/25 ,   99.07 ,   98.54 ,   99.19 ,   98.23 ,   98.59 ,      10679 ,   2977
14/04/25 ,  100.05 ,   99.29 ,  100.13 ,   98.99 ,   99.46 ,      15800 ,   3499
15/04/25 ,   98.97 ,   99.11 ,   99.71 ,   98.50 ,   99.61 ,      25857 ,   6767
16/04/25 ,  100.04 ,   99.78 ,  100.18 ,   98.74 ,   98.99 ,      14109 ,   3971
17/04/25 ,  102.42 ,  101.07 ,  102.42 ,   99.41 ,  100.17 ,      17189 ,   2765
22/04/25 ,  103.78 ,  103.51 ,  103.79 ,  102.45 ,  102.87 ,      20126 ,   3166
23/04/25 ,  105.77 ,  105.16 ,  105.77 ,  103.55 ,  103.59 ,      17585 ,   2588
24/04/25 ,  105.41 ,  105.36 ,  106.01 ,  104.77 ,  105.40 ,      11687 ,   1940
25/04/25 ,  107.86 ,  106.51 ,  108.33 ,  103.39 ,  106.04 ,      29374 ,   3452
28/04/25 ,  106.97 ,  108.03 ,  108.55 ,  106.96 ,  107.86 ,      19219 ,   4040
29/04/25 ,  107.87 ,  106.73 ,  107.87 ,  105.64 ,  106.05 ,      16517 ,   3366
30/04/25 ,  107.61 ,  107.46 ,  108.27 ,  106.93 ,  108.27 ,      12803 ,   1804
02/05/25 ,  105.92 ,  106.71 ,  108.36 ,  104.70 ,  108.36 ,      21820 ,   4098
05/05/25 ,  102.72 ,  103.41 ,  106.76 ,  101.50 ,  105.92 ,      30809 ,   6376
06/05/25 ,  100.90 ,  101.85 ,  103.97 ,  100.43 ,  102.37 ,      22882 ,   5331
07/05/25 ,  102.46 ,  101.83 ,  102.99 ,  101.10 ,  101.38 ,       8983 ,   1570
08/05/25 ,  102.50 ,  102.26 ,  102.63 ,  101.81 ,  102.52 ,      10480 ,   1387
09/05/25 ,  102.57 ,  102.59 ,  103.34 ,  101.77 ,  102.96 ,       9213 ,   1509
12/05/25 ,  104.08 ,  103.47 ,  104.09 ,  102.72 ,  102.72 ,       6916 ,   1723
13/05/25 ,  103.07 ,  102.98 ,  104.00 ,  102.12 ,  103.99 ,      15692 ,   5050
14/05/25 ,  102.90 ,  103.29 ,  103.80 ,  102.73 ,  103.07 ,       9861 ,   1747
15/05/25 ,  103.29 ,  103.49 ,  104.08 ,  102.91 ,  103.75 ,       8923 ,   2836
16/05/25 ,  104.46 ,  104.23 ,  105.59 ,  103.29 ,  103.29 ,      13593 ,   3134
19/05/25 ,  105.00 ,  105.13 ,  106.34 ,  104.02 ,  104.45 ,      12414 ,   2658
20/05/25 ,  104.22 ,  104.96 ,  105.91 ,  104.10 ,  105.09 ,      15525 ,   3105
21/05/25 ,  102.49 ,  103.11 ,  105.42 ,  102.12 ,  104.11 ,      18661 ,   3400
22/05/25 ,  102.52 ,  102.72 ,  103.27 ,  102.33 ,  102.83 ,      10604 ,   1846
23/05/25 ,  102.63 ,  102.12 ,  103.51 ,  100.64 ,  102.72 ,      18130 ,   2743
26/05/25 ,  102.82 ,  102.88 ,  103.47 ,  101.81 ,  102.62 ,       9453 ,   2177
27/05/25 ,  103.43 ,  102.77 ,  103.44 ,  101.95 ,  102.82 ,      14050 ,   1590
28/05/25 ,  103.72 ,  103.51 ,  103.91 ,  103.19 ,  103.43 ,       7459 ,   1379
29/05/25 ,  103.44 ,  103.47 ,  104.04 ,  103.19 ,  103.91 ,       7796 ,   1897
30/05/25 ,  104.99 ,  104.35 ,  105.00 ,  103.44 ,  103.85 ,      11308 ,   1789
02/06/25 ,  103.59 ,  104.75 ,  106.53 ,  103.53 ,  104.85 ,      21545 ,   5584
03/06/25 ,  106.30 ,  105.12 ,  106.82 ,  102.86 ,  103.72 ,      27179 ,   5601
04/06/25 ,  105.28 ,  105.46 ,  106.61 ,  104.72 ,  106.34 ,       8846 ,   1873
05/06/25 ,  104.88 ,  104.62 ,  105.99 ,  103.97 ,  105.99 ,      14634 ,   4703
06/06/25 ,  104.00 ,  103.84 ,  105.43 ,  103.07 ,  105.43 ,      15991 ,   2400
09/06/25 ,  103.23 ,  104.41 ,  105.34 ,  103.17 ,  104.44 ,      23056 ,   3266
10/06/25 ,  103.85 ,  104.20 ,  104.87 ,  102.57 ,  103.12 ,      27460 ,   6244
11/06/25 ,  103.99 ,  104.07 ,  104.59 ,  103.55 ,  103.55 ,       9519 ,   1524
12/06/25 ,  102.53 ,  102.87 ,  104.15 ,  102.35 ,  104.00 ,      12228 ,   3343
13/06/25 ,  104.50 ,  103.90 ,  104.77 ,  102.67 ,  102.83 ,      11202 ,   2616
16/06/25 ,  105.03 ,  105.14 ,  105.73 ,  104.04 ,  104.40 ,      12051 ,   2257
17/06/25 ,  105.39 ,  104.75 ,  105.60 ,  104.43 ,  104.78 ,       8934 ,   1361
18/06/25 ,  105.87 ,  105.68 ,  105.87 ,  105.31 ,  105.60 ,       9390 ,   1530
20/06/25 ,  107.72 ,  106.23 ,  108.14 ,  104.96 ,  104.97 ,      15572 ,   2293
23/06/25 ,  106.79 ,  106.67 ,  107.66 ,  105.78 ,  107.52 ,      12383 ,   2603
24/06/25 ,  106.55 ,  106.66 ,  107.24 ,  106.19 ,  106.81 ,       8663 ,   1290
25/06/25 ,  106.76 ,  106.36 ,  107.21 ,  105.91 ,  106.55 ,      10289 ,   1388
26/06/25 ,  107.48 ,  107.05 ,  108.29 ,  106.28 ,  106.61 ,      16033 ,   2165
27/06/25 ,  109.73 ,  109.64 ,  110.87 ,  107.52 ,  107.62 ,      30638 ,   3607
30/06/25 ,  110.30 ,  110.15 ,  111.20 ,  109.49 ,  109.74 ,      16544 ,   2373
01/07/25 ,  106.68 ,  108.15 ,  110.44 ,  106.68 ,  110.31 ,      24691 ,   3326
02/07/25 ,  109.13 ,  108.39 ,  109.25 ,  107.68 ,  107.91 ,      16140 ,   5040
03/07/25 ,  109.48 ,  108.87 ,  109.48 ,  108.36 ,  108.36 ,       9142 ,   2699
04/07/25 ,  108.88 ,  108.98 ,  109.68 ,  108.51 ,  109.48 ,      12113 ,   4591
07/07/25 ,  109.66 ,  109.67 ,  110.30 ,  108.76 ,  108.76 ,      11412 ,   2253
08/07/25 ,  108.76 ,  108.73 ,  109.96 ,  107.83 ,  109.65 ,      18180 ,   3255
09/07/25 ,  108.41 ,  107.88 ,  109.24 ,  107.13 ,  108.84 ,      16625 ,   2041
10/07/25 ,  108.56 ,  108.48 ,  108.87 ,  107.51 ,  108.87 ,       9192 ,   2256
11/07/25 ,  109.32 ,  108.80 ,  109.41 ,  108.42 ,  108.94 ,      10870 ,   2581
14/07/25 ,  108.36 ,  109.41 ,  110.20 ,  108.08 ,  109.97 ,      18336 ,   2804
15/07/25 ,  109.50 ,  109.29 ,  109.66 ,  108.95 ,  109.46 ,       9154 ,   2015
16/07/25 ,  109.97 ,  109.91 ,  110.13 ,  109.51 ,  109.68 ,       9361 ,   1441
17/07/25 ,  109.97 ,  110.02 ,  110.13 ,  109.88 ,  110.11 ,       7849 ,    945
18/07/25 ,  109.68 ,  109.90 ,  110.13 ,  109.56 ,  110.13 ,      10286 ,   1711
21/07/25 ,  107.57 ,  107.95 ,  109.63 ,  107.31 ,  109.63 ,      18886 ,   4998
22/07/25 ,  108.47 ,  108.43 ,  109.47 ,  107.62 ,  107.62 ,      11096 ,   1656
23/07/25 ,  108.01 ,  108.03 ,  108.48 ,  107.64 ,  108.47 ,       9456 ,   1899
24/07/25 ,  108.09 ,  107.82 ,  108.48 ,  107.45 ,  107.82 ,       8038 ,    833
25/07/25 ,  108.01 ,  108.07 ,  108.48 ,  107.34 ,  108.48 ,       9492 ,   1657
28/07/25 ,  107.46 ,  107.82 ,  108.84 ,  106.79 ,  108.01 ,      16628 ,   3289
29/07/25 ,  106.95 ,  107.17 ,  107.87 ,  106.81 ,  107.00 ,       9192 ,   2528
30/07/25 ,  104.06 ,  104.86 ,  107.40 ,  103.54 ,  106.95 ,      47800 ,   5460
31/07/25 ,  104.52 ,  104.75 ,  105.06 ,  104.35 ,  104.62 ,      13257 ,   2631
01/08/25 ,  102.40 ,  103.20 ,  105.15 ,  102.40 ,  105.14 ,      22469 ,   6566
04/08/25 ,  102.63 ,  102.64 ,  103.66 ,  102.30 ,  102.44 ,      14185 ,   3599
05/08/25 ,  102.54 ,  102.73 ,  103.35 ,  102.44 ,  102.70 ,      10680 ,   1891
06/08/25 ,  102.50 ,  102.55 ,  103.28 ,  102.20 ,  103.06 ,      16415 ,   2808
07/08/25 ,  102.14 ,  102.15 ,  103.15 ,  101.36 ,  102.50 ,      13668 ,   3728
08/08/25 ,  102.02 ,  102.03 ,  102.86 ,  101.58 ,  102.14 ,      13638 ,   2667
11/08/25 ,  102.29 ,  102.17 ,  102.69 ,  101.82 ,  102.46 ,      10656 ,   2512
12/08/25 ,  101.93 ,  101.75 ,  102.28 ,  101.08 ,  102.28 ,      10183 ,   2523
13/08/25 ,  102.55 ,  102.53 ,  103.40 ,  101.83 ,  101.93 ,      13503 ,   3645
14/08/25 ,  104.29 ,  103.59 ,  104.56 ,  102.69 ,  103.62 ,      13823 ,   2430
15/08/25 ,  103.83 ,  104.02 ,  104.42 ,  103.52 ,  104.42 ,      14085 ,   2761
18/08/25 ,  104.40 ,  104.25 ,  104.70 ,  103.57 ,  103.91 ,      12627 ,   2743
19/08/25 ,  105.04 ,  104.93 ,  105.58 ,  104.40 ,  104.62 ,      10727 ,   1929
20/08/25 ,  103.69 ,  104.22 ,  105.54 ,  103.30 ,  105.54 ,      17129 ,   3163
21/08/25 ,  104.86 ,  104.46 ,  104.86 ,  103.57 ,  103.57 ,       9279 ,   1564
22/08/25 ,  104.47 ,  104.24 ,  104.96 ,  103.72 ,  104.86 ,       9181 ,   1521
25/08/25 ,  104.75 ,  104.63 ,  104.95 ,  104.20 ,  104.46 ,      16751 ,   1822
26/08/25 ,  104.38 ,  104.65 ,  105.14 ,  103.98 ,  104.72 ,      12644 ,   3337
27/08/25 ,  106.42 ,  105.24 ,  106.42 ,  104.20 ,  105.02 ,      10398 ,   1920
28/08/25 ,  105.65 ,  105.96 ,  107.14 ,  105.14 ,  106.01 ,      19779 ,   2565
29/08/25 ,  107.32 ,  106.64 ,  107.36 ,  106.01 ,  106.01 ,      15067 ,   2482
01/09/25 ,  107.66 ,  106.97 ,  108.14 ,  105.72 ,  107.32 ,      18869 ,   3667
02/09/25 ,  106.70 ,  106.63 ,  107.55 ,  106.14 ,  107.55 ,      11955 ,   3383
03/09/25 ,  109.00 ,  108.85 ,  109.60 ,  106.88 ,  106.88 ,      38151 ,   2702
04/09/25 ,  109.34 ,  108.99 ,  109.55 ,  108.34 ,  109.55 ,       9364 ,   1727
05/09/25 ,  110.21 ,  109.45 ,  110.21 ,  108.17 ,  109.34 ,      19538 ,   3031
08/09/25 ,  110.58 ,  110.18 ,  110.71 ,  109.61 ,  110.20 ,      12863 ,   1816
09/09/25 ,  110.52 ,  110.07 ,  110.53 ,  109.47 ,  110.33 ,      10694 ,   2736
10/09/25 ,  110.58 ,  110.16 ,  110.71 ,  109.86 ,  110.05 ,      12443 ,   2180
11/09/25 ,  110.03 ,  110.44 ,  111.34 ,  109.76 ,  110.58 ,      10032 ,   2395
12/09/25 ,  110.54 ,  110.76 ,  111.52 ,  110.20 ,  110.63 ,      11759 ,   2683
15/09/25 ,  111.09 ,  110.68 ,  111.30 ,  109.76 ,  110.82 ,      17248 ,   3766
16/09/25 ,  111.13 ,  111.24 ,  111.66 ,  110.82 ,  111.04 ,      12021 ,   2967
17/09/25 ,  111.58 ,  112.32 ,  112.88 ,  111.36 ,  111.66 ,      11816 ,   1515
18/09/25 ,  112.32 ,  112.11 ,  112.58 ,  111.86 ,  112.17 ,      10269 ,   1789
19/09/25 ,  111.56 ,  111.69 ,  112.27 ,  111.30 ,  112.24 ,      10485 ,   1917
22/09/25 ,  111.38 ,  111.75 ,  112.06 ,  111.38 ,  111.56 ,      15730 ,   3205
23/09/25 ,  113.67 ,  113.11 ,  113.94 ,  111.33 ,  111.33 ,      17135 ,   3743
24/09/25 ,  114.15 ,  113.97 ,  114.40 ,  113.22 ,  113.66 ,      11539 ,   2812
25/09/25 ,  113.79 ,  113.87 ,  114.40 ,  113.20 ,  114.13 ,      17770 ,   2483
26/09/25 ,  116.25 ,  115.49 ,  116.25 ,  113.85 ,  114.31 ,      14799 ,   1561
29/09/25 ,  117.12 ,  116.83 ,  117.39 ,  115.59 ,  116.14 ,      14534 ,   2063
30/09/25 ,  117.82 ,  117.21 ,  118.24 ,  116.44 ,  117.12 ,      11882 ,   1780
01/10/25 ,  115.89 ,  116.16 ,  117.40 ,  115.42 ,  116.86 ,      16318 ,   2821
02/10/25 ,  114.05 ,  114.80 ,  117.02 ,  113.82 ,  117.02 ,      16152 ,   2395
03/10/25 ,  114.22 ,  114.32 ,  114.87 ,  113.61 ,  114.29 ,      11345 ,   1591
06/10/25 ,  113.64 ,  114.30 ,  114.83 ,  113.64 ,  114.57 ,      11878 ,   1953
07/10/25 ,  113.06 ,  112.57 ,  114.30 ,  111.06 ,  114.30 ,      26194 ,   5114
08/10/25 ,  112.36 ,  112.32 ,  114.08 ,  111.31 ,  114.08 ,      16753 ,   3015
09/10/25 ,  112.22 ,  111.86 ,  112.93 ,  110.66 ,  112.36 ,      11683 ,   1932
10/10/25 ,  112.04 ,  111.39 ,  112.20 ,  110.73 ,  112.14 ,      16063 ,   2117
13/10/25 ,  111.61 ,  112.16 ,  113.12 ,  111.59 ,  112.04 ,      13093 ,   1266
14/10/25 ,  111.88 ,  112.19 ,  112.73 ,  111.63 ,  111.68 ,      15630 ,   2024
15/10/25 ,  112.26 ,  112.04 ,  112.76 ,  111.48 ,  112.43 ,      12922 ,   2386
16/10/25 ,  112.26 ,  111.94 ,  112.43 ,  110.77 ,  112.26 ,      15589 ,   2602
17/10/25 ,  111.97 ,  111.41 ,  112.43 ,  110.92 ,  112.43 ,      16397 ,   1334
20/10/25 ,  111.48 ,  111.19 ,  112.13 ,  110.87 ,  111.97 ,      22738 ,   2062
21/10/25 ,  110.52 ,  110.77 ,  111.48 ,  110.14 ,  111.39 ,      43954 ,   3787
22/10/25 ,  110.05 ,  109.88 ,  111.25 ,  109.53 ,  110.76 ,      21195 ,   2475
23/10/25 ,  110.69 ,  110.06 ,  110.69 ,  109.73 ,  110.05 ,      10696 ,   2120
24/10/25 ,  109.28 ,  109.33 ,  110.69 ,  108.59 ,  110.64 ,      68901 ,   3261
27/10/25 ,  112.00 ,  110.85 ,  112.00 ,  109.28 ,  109.38 ,      23728 ,   3012
28/10/25 ,  111.28 ,  112.21 ,  112.80 ,  111.02 ,  112.44 ,      20975 ,   3261
29/10/25 ,  112.44 ,  112.28 ,  112.69 ,  111.77 ,  111.77 ,      14890 ,   3246
30/10/25 ,  112.34 ,  112.79 ,  113.73 ,  111.50 ,  111.50 ,      17132 ,   2202
31/10/25 ,  112.32 ,  112.58 ,  113.32 ,  111.67 ,  113.11 ,      18603 ,   3077
03/11/25 ,  113.84 ,  113.46 ,  114.03 ,  112.28 ,  112.32 ,      26024 ,   4651
04/11/25 ,  115.03 ,  114.75 ,  115.56 ,  113.84 ,  113.87 ,      23495 ,   5088
05/11/25 ,  113.67 ,  114.32 ,  115.59 ,  113.37 ,  115.59 ,      19466 ,   2976
06/11/25 ,  114.23 ,  113.99 ,  114.51 ,  113.29 ,  114.00 ,      12085 ,   1752
07/11/25 ,  114.75 ,  115.12 ,  116.01 ,  114.24 ,  114.92 ,      24511 ,   3469
10/11/25 ,  114.26 ,  114.65 ,  115.62 ,  112.48 ,  114.75 ,      17010 ,   5478
11/11/25 ,  114.04 ,  114.07 ,  115.18 ,  113.61 ,  113.99 ,      12798 ,   2067
12/11/25 ,  113.95 ,  114.12 ,  114.84 ,  113.75 ,  114.04 ,      11627 ,   2667
13/11/25 ,  113.83 ,  113.96 ,  114.47 ,  113.18 ,  114.12 ,      12447 ,   4322
14/11/25 ,  115.35 ,  114.93 ,  115.40 ,  114.06 ,  114.42 ,      18609 ,   3403
17/11/25 ,  114.09 ,  115.08 ,  116.13 ,  113.86 ,  115.40 ,      34660 ,   5340
18/11/25 ,  114.24 ,  114.47 ,  115.20 ,  114.09 ,  114.93 ,      26195 ,   4934
19/11/25 ,  114.81 ,  114.77 ,  115.68 ,  114.23 ,  114.56 ,      37640 ,   6219
21/11/25 ,  114.63 ,  114.66 ,  115.12 ,  114.23 ,  114.82 ,      27470 ,   4764
24/11/25 ,  115.06 ,  114.84 ,  115.20 ,  114.43 ,  114.63 ,      20747 ,   3555
25/11/25 ,  115.59 ,  115.15 ,  115.95 ,  114.48 ,  115.06 ,      27809 ,   3613
26/11/25 ,  114.88 ,  115.24 ,  115.93 ,  114.88 ,  115.93 ,      23596 ,   4296
27/11/25 ,  115.64 ,  115.33 ,  115.74 ,  115.02 ,  115.74 ,      17170 ,   2405
28/11/25 ,  115.93 ,  115.49 ,  115.93 ,  115.11 ,  115.64 ,      26833 ,   4260
01/12/25 ,  117.96 ,  117.10 ,  117.96 ,  116.19 ,  116.20 ,      18792 ,   3921
02/12/25 ,  117.02 ,  117.26 ,  117.91 ,  116.87 ,  117.91 ,      20249 ,   2379
03/12/25 ,  118.21 ,  117.61 ,  118.34 ,  117.04 ,  117.25 ,      18985 ,   4291
04/12/25 ,  119.82 ,  119.11 ,  119.92 ,  117.74 ,  118.20 ,      14340 ,   2905
05/12/25 ,  119.91 ,  119.74 ,  120.39 ,  118.83 ,  119.82 ,       9592 ,   2176
08/12/25 ,  120.27 ,  120.34 ,  121.13 ,  119.58 ,  119.92 ,      14972 ,   3396
09/12/25 ,  119.78 ,  119.98 ,  121.08 ,  119.44 ,  121.08 ,       8235 ,   1769
10/12/25 ,  119.83 ,  120.02 ,  120.88 ,  119.78 ,  120.40 ,       8923 ,   1932
11/12/25 ,  120.40 ,  120.48 ,  121.23 ,  119.43 ,  119.82 ,      12138 ,   1532
12/12/25 ,  120.93 ,  120.92 ,  121.44 ,  120.44 ,  121.23 ,      10812 ,   2997
15/12/25 ,  120.93 ,  120.85 ,  122.15 ,  119.92 ,  121.00 ,      25494 ,   5819
16/12/25 ,  121.81 ,  121.41 ,  121.89 ,  120.93 ,  121.78 ,      11174 ,   2704
17/12/25 ,  122.11 ,  121.54 ,  122.11 ,  121.01 ,  121.81 ,      13382 ,   3563
18/12/25 ,  122.06 ,  121.92 ,  122.43 ,  121.43 ,  122.11 ,      15093 ,   3258
19/12/25 ,  120.90 ,  121.88 ,  122.84 ,  120.90 ,  122.44 ,      19327 ,   3735
22/12/25 ,  121.64 ,  121.67 ,  122.21 ,  121.00 ,  122.12 ,      17319 ,   3903
23/12/25 ,  121.87 ,  122.17 ,  122.72 ,  121.76 ,  122.23 ,      18552 ,   2596
26/12/25 ,  123.34 ,  122.74 ,  123.34 ,  121.97 ,  122.06 ,      19881 ,   2297
29/12/25 ,  123.04 ,  123.01 ,  123.78 ,  122.39 ,  123.32 ,      18196 ,   3432
30/12/25 ,  120.90 ,  122.47 ,  123.04 ,  120.90 ,  123.04 ,      19044 ,   3227
02/01/26 ,  121.72 ,  122.16 ,  123.65 ,  121.18 ,  122.37 ,      21256 ,   3390
05/01/26 ,  121.55 ,  121.89 ,  122.86 ,  121.18 ,  122.86 ,      19226 ,   3673
06/01/26 ,  122.86 ,  122.50 ,  123.35 ,  121.56 ,  122.34 ,      15444 ,   3366
07/01/26 ,  122.57 ,  122.52 ,  123.31 ,  122.00 ,  122.86 ,      15205 ,   3202
08/01/26 ,  122.56 ,  122.24 ,  123.13 ,  121.58 ,  122.98 ,      19780 ,   5071
09/01/26 ,  122.47 ,  122.40 ,  122.88 ,  122.01 ,  122.56 ,      12183 ,   2287
12/01/26 ,  122.66 ,  122.46 ,  122.66 ,  122.08 ,  122.47 ,      21719 ,   3363
13/01/26 ,  122.36 ,  122.40 ,  123.02 ,  121.81 ,  123.02 ,      18095 ,   4649
14/01/26 ,  122.66 ,  122.73 ,  123.30 ,  122.46 ,  122.90 ,      22096 ,   5478
15/01/26 ,  122.58 ,  122.60 ,  123.30 ,  122.41 ,  123.23 ,      23026 ,   3455
16/01/26 ,  122.76 ,  122.85 ,  123.30 ,  122.58 ,  122.66 ,      22109 ,   4491
19/01/26 ,  122.58 ,  122.56 ,  123.19 ,  122.14 ,  123.18 ,      18375 ,   3693
20/01/26 ,  122.35 ,  122.32 ,  122.82 ,  121.94 ,  122.58 ,      19636 ,   2595
21/01/26 ,  122.36 ,  122.49 ,  122.87 ,  122.23 ,  122.82 ,      24197 ,   2697
22/01/26 ,  122.96 ,  122.76 ,  123.30 ,  122.46 ,  122.87 ,      18968 ,   3036
23/01/26 ,  125.15 ,  123.48 ,  125.15 ,  122.89 ,  123.30 ,      26399 ,   4738
26/01/26 ,  125.24 ,  125.15 ,  126.31 ,  123.37 ,  125.15 ,      30582 ,   6808
27/01/26 ,  125.40 ,  125.54 ,  127.41 ,  124.72 ,  125.32 ,      30746 ,   4354
28/01/26 ,  126.79 ,  125.40 ,  127.70 ,  124.84 ,  126.66 ,      23864 ,   4248
29/01/26 ,  125.06 ,  125.15 ,  128.08 ,  123.98 ,  128.08 ,      25608 ,   5454
30/01/26 ,  122.40 ,  122.81 ,  125.82 ,  122.40 ,  125.32 ,      66486 ,   3415
02/02/26 ,  122.86 ,  122.97 ,  123.43 ,  122.42 ,  123.11 ,      25075 ,   6174
03/02/26 ,  123.79 ,  123.49 ,  124.06 ,  122.86 ,  123.39 ,      16116 ,   2193
04/02/26 ,  123.80 ,  123.76 ,  124.20 ,  123.21 ,  124.00 ,      16075 ,   1809
05/02/26 ,  125.68 ,  124.92 ,  125.83 ,  123.81 ,  124.18 ,      15950 ,   2255
06/02/26 ,  125.24 ,  125.28 ,  126.06 ,  124.20 ,  125.68 ,      19182 ,   3826
09/02/26 ,  124.39 ,  124.17 ,  125.31 ,  123.33 ,  125.31 ,      26261 ,   5354
10/02/26 ,  124.15 ,  123.69 ,  125.06 ,  121.24 ,  124.39 ,      20882 ,   4208
11/02/26 ,  124.27 ,  124.12 ,  124.86 ,  123.43 ,  124.82 ,      14891 ,   2425
12/02/26 ,  123.57 ,  124.18 ,  125.18 ,  123.43 ,  125.18 ,      15062 ,   2310
13/02/26 ,  123.78 ,  122.81 ,  124.54 ,  120.89 ,  123.57 ,      41287 ,  11624
18/02/26 ,  122.62 ,  123.11 ,  123.75 ,  122.30 ,  123.75 ,      20889 ,   5463
19/02/26 ,  122.74 ,  122.73 ,  123.40 ,  122.21 ,  123.40 ,      25300 ,   3474
20/02/26 ,  124.18 ,  123.70 ,  125.19 ,  122.53 ,  122.74 ,      19866 ,   4286
23/02/26 ,  125.00 ,  124.92 ,  126.18 ,  123.87 ,  124.10 ,      18867 ,   2150
24/02/26 ,  124.86 ,  125.17 ,  125.88 ,  124.86 ,  125.15 ,      13805 ,   1751
25/02/26 ,  127.50 ,  126.96 ,  127.50 ,  125.73 ,  126.08 ,      25995 ,   2841
26/02/26 ,  128.84 ,  128.35 ,  128.97 ,  127.55 ,  127.71 ,      15358 ,   1738
27/02/26 ,  130.27 ,  130.34 ,  131.09 ,  128.94 ,  129.14 ,      29417 ,   2825
02/03/26 ,  130.65 ,  130.54 ,  131.27 ,  129.52 ,  130.44 ,      28654 ,   4038
03/03/26 ,  129.90 ,  130.16 ,  130.65 ,  129.38 ,  130.65 ,      20576 ,   2441
04/03/26 ,  130.50 ,  131.04 ,  131.69 ,  129.90 ,  130.65 ,      18923 ,   1697
05/03/26 ,  131.08 ,  131.48 ,  131.97 ,  131.01 ,  131.18 ,      18243 ,   1934
06/03/26 ,  130.63 ,  131.26 ,  131.65 ,  130.50 ,  131.08 ,      21147 ,   2789