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

18/07/11 ,   25.94 ,   25.78 ,   25.94 ,   25.78 ,   25.78 ,       3917 ,      2
20/07/11 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,        270 ,      1
21/07/11 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,         76 ,      1
25/07/11 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,         76 ,      1
28/07/11 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,        231 ,      1
01/08/11 ,   25.95 ,   25.95 ,   25.95 ,   25.95 ,   25.95 ,       3159 ,      1
05/08/11 ,   25.95 ,   25.95 ,   25.95 ,   25.95 ,   25.95 ,       3467 ,      1
08/08/11 ,   25.95 ,   25.95 ,   25.95 ,   25.95 ,   25.95 ,       3852 ,      2
25/08/11 ,   25.95 ,   25.95 ,   25.95 ,   25.95 ,   25.95 ,       5779 ,      1
05/09/11 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,       4207 ,      2
08/09/11 ,   26.47 ,   26.47 ,   26.47 ,   26.47 ,   26.47 ,         76 ,      1
13/09/11 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,       5737 ,      1
14/09/11 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,      15224 ,      3
15/09/11 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,       2677 ,      2
27/09/11 ,   26.17 ,   26.17 ,   26.17 ,   26.17 ,   26.17 ,         75 ,      1
05/10/11 ,   26.17 ,   26.17 ,   26.17 ,   26.17 ,   26.17 ,       3416 ,      1
13/10/11 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,       1139 ,      1
18/10/11 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,       1139 ,      1
19/10/11 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,        227 ,      1
16/11/11 ,   26.29 ,   26.29 ,   26.29 ,   26.29 ,   26.29 ,       1132 ,      1
23/11/11 ,   26.44 ,   26.44 ,   26.44 ,   26.36 ,   26.36 ,      18908 ,      2
30/11/11 ,   26.06 ,   26.06 ,   26.06 ,   26.06 ,   26.06 ,        377 ,      1
02/12/11 ,   26.06 ,   25.99 ,   26.06 ,   25.94 ,   25.94 ,        298 ,      2
05/12/11 ,   26.06 ,   26.06 ,   26.06 ,   26.06 ,   26.06 ,       2697 ,      3
09/12/11 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,       3747 ,      1
13/12/11 ,   26.19 ,   26.19 ,   26.19 ,   26.19 ,   26.19 ,       1121 ,      1
15/12/11 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,       3747 ,      1
20/12/11 ,   26.04 ,   26.18 ,   26.19 ,   26.04 ,   26.19 ,       1870 ,      2
21/12/11 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,       1123 ,      1
23/12/11 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,       1123 ,      1
27/12/11 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,       1873 ,      1
04/01/12 ,   27.72 ,   27.72 ,   27.72 ,   27.72 ,   27.72 ,       7430 ,      1
13/01/12 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,       3711 ,      1
03/02/12 ,   27.19 ,   27.19 ,   27.19 ,   27.19 ,   27.19 ,       1544 ,      8
07/02/12 ,   27.93 ,   27.93 ,   27.93 ,   27.93 ,   27.93 ,        294 ,      2
08/02/12 ,   27.93 ,   27.91 ,   27.93 ,   27.80 ,   27.93 ,        478 ,      3
14/02/12 ,   27.70 ,   27.70 ,   27.70 ,   27.70 ,   27.70 ,        220 ,      1
15/02/12 ,   27.70 ,   27.70 ,   27.70 ,   27.70 ,   27.70 ,         36 ,      1
16/02/12 ,   27.93 ,   27.76 ,   27.93 ,   27.06 ,   27.28 ,       7369 ,      4
17/02/12 ,   27.93 ,   27.93 ,   27.93 ,   27.93 ,   27.93 ,       3355 ,      1
27/02/12 ,   28.41 ,   28.41 ,   28.41 ,   28.41 ,   28.41 ,        183 ,      1
28/02/12 ,   28.41 ,   28.41 ,   28.41 ,   28.41 ,   28.41 ,         36 ,      1
29/02/12 ,   28.41 ,   28.41 ,   28.41 ,   28.41 ,   28.41 ,         36 ,      1
07/03/12 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,        327 ,      1
15/03/12 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,        108 ,      2
26/03/12 ,   30.13 ,   30.13 ,   30.13 ,   30.13 ,   30.13 ,        145 ,      1
27/03/12 ,   30.13 ,   30.13 ,   30.13 ,   30.13 ,   30.13 ,        583 ,      1
03/04/12 ,   30.32 ,   30.32 ,   30.32 ,   30.32 ,   30.32 ,        471 ,      3
05/04/12 ,   30.32 ,   30.32 ,   30.32 ,   30.32 ,   30.32 ,        725 ,      1
09/04/12 ,   30.32 ,   30.32 ,   30.32 ,   30.32 ,   30.32 ,       2430 ,      1
12/04/12 ,   30.32 ,   30.32 ,   30.32 ,   30.32 ,   30.32 ,        144 ,      1
13/04/12 ,   28.13 ,   28.13 ,   28.41 ,   28.13 ,   28.41 ,       7369 ,     10
19/04/12 ,   30.32 ,   30.05 ,   30.32 ,   28.13 ,   28.52 ,       1449 ,      5
20/04/12 ,   30.32 ,   30.32 ,   30.32 ,   30.32 ,   30.32 ,       7255 ,      2
25/04/12 ,   30.32 ,   30.32 ,   30.32 ,   30.32 ,   30.32 ,       2538 ,      2
26/04/12 ,   30.58 ,   30.58 ,   30.58 ,   30.58 ,   30.58 ,       1306 ,      1
02/05/12 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,       3563 ,      3
03/05/12 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,       3350 ,      3
04/05/12 ,   31.14 ,   31.14 ,   31.14 ,   31.10 ,   31.14 ,       2173 ,      3
07/05/12 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,       6736 ,      2
08/05/12 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,        141 ,      1
10/05/12 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,       1247 ,      1
14/05/12 ,   29.45 ,   29.45 ,   29.45 ,   29.45 ,   29.45 ,        355 ,      1
15/05/12 ,   32.25 ,   32.05 ,   32.25 ,   31.14 ,   31.14 ,       1283 ,      2
24/05/12 ,   33.66 ,   32.61 ,   33.66 ,   32.25 ,   32.25 ,       8599 ,      7
05/06/12 ,   36.69 ,   36.69 ,   36.69 ,   36.69 ,   36.69 ,       7440 ,      6
11/06/12 ,   34.07 ,   35.16 ,   36.69 ,   34.07 ,   36.69 ,        247 ,      3
12/06/12 ,   36.11 ,   36.11 ,   36.11 ,   36.11 ,   36.11 ,        885 ,      2
13/06/12 ,   36.55 ,   36.13 ,   36.55 ,   36.11 ,   36.11 ,       2516 ,      3
15/06/12 ,   36.69 ,   36.69 ,   36.69 ,   36.69 ,   36.69 ,       1133 ,      2
18/06/12 ,   33.86 ,   33.87 ,   36.23 ,   33.86 ,   36.23 ,       3226 ,      4
19/06/12 ,   36.69 ,   36.69 ,   36.69 ,   36.69 ,   36.69 ,        212 ,      3
20/06/12 ,   36.00 ,   36.00 ,   36.00 ,   36.00 ,   36.00 ,        353 ,      3
21/06/12 ,   36.69 ,   36.34 ,   36.69 ,   36.23 ,   36.23 ,       7762 ,      4
22/06/12 ,   36.11 ,   36.23 ,   36.69 ,   36.11 ,   36.69 ,        212 ,      4
25/06/12 ,   36.11 ,   36.11 ,   36.11 ,   36.11 ,   36.11 ,        708 ,      2
27/06/12 ,   36.38 ,   36.38 ,   36.38 ,   36.38 ,   36.38 ,       3829 ,      2
29/06/12 ,   36.38 ,   36.38 ,   36.38 ,   36.38 ,   36.38 ,      11027 ,      2
02/07/12 ,   36.44 ,   36.44 ,   36.44 ,   36.44 ,   36.44 ,        105 ,      1
04/07/12 ,   36.59 ,   36.59 ,   36.59 ,   36.59 ,   36.59 ,        845 ,      1
05/07/12 ,   36.59 ,   36.41 ,   36.59 ,   34.05 ,   36.31 ,       3807 ,      4
11/07/12 ,   36.93 ,   36.93 ,   36.93 ,   36.93 ,   36.93 ,        773 ,      1
13/07/12 ,   38.33 ,   38.27 ,   38.33 ,   37.71 ,   37.71 ,       1337 ,      3
16/07/12 ,   37.71 ,   37.71 ,   37.71 ,   37.71 ,   37.71 ,        352 ,      1
17/07/12 ,   37.71 ,   37.71 ,   37.71 ,   37.71 ,   37.71 ,        140 ,      1
19/07/12 ,   37.76 ,   38.07 ,   38.30 ,   37.76 ,   38.30 ,       7045 ,      3
23/07/12 ,   37.76 ,   37.76 ,   37.76 ,   37.76 ,   37.76 ,        528 ,      1
24/07/12 ,   37.45 ,   37.45 ,   37.45 ,   37.45 ,   37.45 ,      24919 ,      5
25/07/12 ,   37.45 ,   37.45 ,   37.45 ,   37.45 ,   37.45 ,       1162 ,      1
27/07/12 ,   36.93 ,   37.76 ,   38.05 ,   36.93 ,   37.76 ,      16960 ,      5
06/08/12 ,   36.82 ,   36.82 ,   36.82 ,   36.82 ,   36.82 ,        244 ,      1
08/08/12 ,   36.97 ,   36.97 ,   36.97 ,   36.97 ,   36.97 ,        139 ,      1
10/08/12 ,   36.84 ,   36.84 ,   36.84 ,   36.84 ,   36.84 ,         69 ,      1
13/08/12 ,   36.82 ,   36.93 ,   37.37 ,   36.82 ,   37.37 ,       2030 ,      6
14/08/12 ,   36.82 ,   36.82 ,   36.82 ,   36.82 ,   36.82 ,        489 ,      1
15/08/12 ,   36.82 ,   36.82 ,   36.82 ,   36.82 ,   36.82 ,        805 ,      2
16/08/12 ,   36.82 ,   36.82 ,   36.82 ,   36.82 ,   36.82 ,        279 ,      1
21/08/12 ,   36.20 ,   36.20 ,   36.20 ,   36.20 ,   36.20 ,        350 ,      1
28/08/12 ,   36.20 ,   36.20 ,   36.20 ,   36.20 ,   36.20 ,         34 ,      1
03/09/12 ,   36.07 ,   36.07 ,   36.07 ,   36.07 ,   36.07 ,         66 ,      1
04/09/12 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,       5566 ,      2
05/09/12 ,   34.27 ,   34.55 ,   35.36 ,   34.27 ,   35.36 ,       2547 ,      5
06/09/12 ,   34.15 ,   34.15 ,   34.15 ,   34.15 ,   34.15 ,        468 ,      1
12/09/12 ,   34.91 ,   34.57 ,   34.91 ,   34.27 ,   34.27 ,       2077 ,      5
13/09/12 ,   34.91 ,   34.91 ,   34.91 ,   34.91 ,   34.91 ,       2848 ,      3
17/09/12 ,   34.91 ,   34.91 ,   35.06 ,   34.91 ,   35.06 ,        368 ,      3
26/09/12 ,   35.09 ,   35.01 ,   35.09 ,   35.01 ,   35.01 ,      37806 ,      5
28/09/12 ,   35.18 ,   35.18 ,   35.18 ,   35.18 ,   35.18 ,       6037 ,      2
01/10/12 ,   36.25 ,   36.41 ,   37.46 ,   35.38 ,   35.38 ,      19320 ,      7
02/10/12 ,   36.90 ,   36.90 ,   36.90 ,   36.58 ,   36.58 ,      22832 ,     14
03/10/12 ,   36.90 ,   36.66 ,   36.90 ,   36.25 ,   36.25 ,       6904 ,      4
04/10/12 ,   37.03 ,   36.94 ,   37.06 ,   36.90 ,   36.93 ,       8234 ,      6
05/10/12 ,   37.46 ,   37.45 ,   37.59 ,   37.03 ,   37.03 ,       7273 ,      7
08/10/12 ,   36.25 ,   36.98 ,   37.46 ,   36.25 ,   37.18 ,       5233 ,      8
09/10/12 ,   36.58 ,   36.41 ,   36.58 ,   36.26 ,   36.26 ,        734 ,      2
10/10/12 ,   37.40 ,   37.40 ,   37.40 ,   37.40 ,   37.40 ,      21622 ,      4
11/10/12 ,   37.91 ,   38.11 ,   38.64 ,   37.46 ,   37.46 ,      14438 ,      7
15/10/12 ,   36.90 ,   36.19 ,   37.46 ,   35.99 ,   37.46 ,      11482 ,     10
17/10/12 ,   36.90 ,   36.90 ,   36.90 ,   36.90 ,   36.90 ,        832 ,      1
18/10/12 ,   36.90 ,   36.90 ,   36.90 ,   36.90 ,   36.90 ,        566 ,      1
19/10/12 ,   36.90 ,   36.90 ,   36.90 ,   36.90 ,   36.90 ,        699 ,      2
22/10/12 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,        999 ,      1
25/10/12 ,   35.70 ,   35.70 ,   35.70 ,   35.70 ,   35.70 ,       2799 ,      2
26/10/12 ,   35.70 ,   35.70 ,   35.70 ,   35.70 ,   35.70 ,       3999 ,      2
29/10/12 ,   35.70 ,   35.70 ,   35.70 ,   35.70 ,   35.70 ,       2532 ,      2
30/10/12 ,   35.70 ,   35.70 ,   35.70 ,   35.70 ,   35.70 ,       4699 ,      2
31/10/12 ,   35.28 ,   35.33 ,   35.44 ,   35.28 ,   35.44 ,       5004 ,      2
01/11/12 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,       1327 ,      1
05/11/12 ,   35.26 ,   35.54 ,   35.84 ,   35.26 ,   35.55 ,       4780 ,      5
07/11/12 ,   34.65 ,   35.20 ,   35.73 ,   34.65 ,   35.73 ,       3685 ,      4
09/11/12 ,   34.65 ,   34.65 ,   34.79 ,   34.65 ,   34.79 ,       5077 ,      5
12/11/12 ,   34.26 ,   34.26 ,   34.26 ,   34.26 ,   34.26 ,       1660 ,      2
13/11/12 ,   34.26 ,   34.26 ,   34.26 ,   34.26 ,   34.26 ,       1460 ,      1
14/11/12 ,   35.42 ,   35.42 ,   35.42 ,   35.42 ,   35.42 ,       4415 ,      3
19/11/12 ,   35.76 ,   35.76 ,   35.76 ,   35.76 ,   35.76 ,       1381 ,      1
21/11/12 ,   35.76 ,   35.76 ,   35.76 ,   35.76 ,   35.76 ,        262 ,      2
22/11/12 ,   35.76 ,   35.01 ,   35.76 ,   34.52 ,   34.52 ,        164 ,      3
23/11/12 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,      19905 ,      6
26/11/12 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,      14147 ,      4
27/11/12 ,   35.60 ,   35.60 ,   35.60 ,   35.56 ,   35.56 ,      38809 ,     10
28/11/12 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,       4836 ,      3
29/11/12 ,   35.56 ,   35.15 ,   35.56 ,   34.52 ,   34.52 ,      23707 ,      5
30/11/12 ,   35.51 ,   35.51 ,   35.51 ,   35.51 ,   35.51 ,       1184 ,      2
03/12/12 ,   35.76 ,   35.76 ,   36.05 ,   35.43 ,   35.43 ,      16947 ,      7
04/12/12 ,   35.74 ,   35.76 ,   35.76 ,   35.74 ,   35.76 ,      36610 ,      4
06/12/12 ,   35.61 ,   34.65 ,   35.61 ,   34.54 ,   35.13 ,       1733 ,      5
07/12/12 ,   34.54 ,   34.54 ,   34.54 ,   34.54 ,   34.54 ,      21101 ,      1
10/12/12 ,   35.43 ,   35.51 ,   35.51 ,   35.43 ,   35.51 ,        719 ,      3
11/12/12 ,   35.43 ,   35.38 ,   35.43 ,   35.06 ,   35.43 ,       6313 ,     11
12/12/12 ,   35.13 ,   35.13 ,   35.42 ,   35.13 ,   35.42 ,       1341 ,      2
13/12/12 ,   35.42 ,   35.41 ,   35.42 ,   35.39 ,   35.39 ,      10043 ,      4
17/12/12 ,   33.30 ,   33.30 ,   33.30 ,   33.30 ,   33.30 ,       1374 ,      2
18/12/12 ,   35.13 ,   35.13 ,   35.13 ,   35.13 ,   35.13 ,        752 ,      2
19/12/12 ,   35.10 ,   33.68 ,   35.10 ,   33.30 ,   33.30 ,       9258 ,     12
20/12/12 ,   33.62 ,   34.31 ,   35.13 ,   33.62 ,   35.10 ,       4288 ,      7
21/12/12 ,   33.91 ,   33.91 ,   33.91 ,   33.91 ,   33.91 ,       1374 ,      1
26/12/12 ,   33.62 ,   33.62 ,   33.76 ,   33.62 ,   33.76 ,      46429 ,      2
27/12/12 ,   35.13 ,   35.13 ,   35.13 ,   35.13 ,   35.13 ,        457 ,      2
28/12/12 ,   35.13 ,   35.13 ,   35.13 ,   35.13 ,   35.13 ,        686 ,      2
02/01/13 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,        129 ,      1
04/01/13 ,   34.47 ,   35.24 ,   35.39 ,   34.47 ,   35.36 ,       1689 ,      4
07/01/13 ,   33.93 ,   33.86 ,   34.01 ,   33.85 ,   34.01 ,       1625 ,      3
08/01/13 ,   33.85 ,   34.19 ,   34.47 ,   33.85 ,   34.47 ,       5363 ,      5
09/01/13 ,   35.39 ,   35.39 ,   35.39 ,   35.39 ,   35.39 ,        844 ,      3
10/01/13 ,   35.38 ,   35.38 ,   35.39 ,   35.38 ,   35.39 ,      21417 ,      4
11/01/13 ,   33.52 ,   34.33 ,   35.38 ,   33.52 ,   35.38 ,       4062 ,     14
14/01/13 ,   33.71 ,   34.53 ,   35.38 ,   33.52 ,   33.52 ,      14487 ,     19
15/01/13 ,   35.38 ,   35.10 ,   35.38 ,   33.52 ,   35.38 ,       8773 ,     18
16/01/13 ,   35.32 ,   35.32 ,   35.32 ,   35.32 ,   35.32 ,      54604 ,     12
17/01/13 ,   35.39 ,   35.32 ,   35.39 ,   35.27 ,   35.32 ,      37670 ,     11
18/01/13 ,   35.83 ,   35.46 ,   35.99 ,   34.00 ,   35.39 ,      14891 ,     19
21/01/13 ,   35.99 ,   35.90 ,   35.99 ,   35.83 ,   35.83 ,      13840 ,      6
22/01/13 ,   35.07 ,   35.96 ,   35.99 ,   35.07 ,   35.99 ,      12246 ,      8
23/01/13 ,   36.25 ,   36.07 ,   36.25 ,   36.02 ,   36.02 ,       2179 ,      3
24/01/13 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,       5234 ,      8
28/01/13 ,   36.27 ,   36.30 ,   36.58 ,   36.25 ,   36.25 ,      11607 ,      7
29/01/13 ,   36.14 ,   36.05 ,   36.14 ,   35.39 ,   35.70 ,       5428 ,      9
30/01/13 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,       1755 ,      3
31/01/13 ,   35.07 ,   35.48 ,   35.83 ,   35.07 ,   35.52 ,       9133 ,     10
01/02/13 ,   36.58 ,   36.16 ,   36.88 ,   35.96 ,   35.96 ,      13788 ,      8
04/02/13 ,   36.51 ,   36.17 ,   36.58 ,   35.96 ,   35.96 ,       3293 ,      7
05/02/13 ,   36.55 ,   35.99 ,   36.55 ,   35.92 ,   35.96 ,       4581 ,     11
06/02/13 ,   35.96 ,   36.08 ,   36.20 ,   35.46 ,   36.20 ,      10595 ,     15
07/02/13 ,   34.84 ,   34.99 ,   35.96 ,   34.84 ,   35.06 ,       3646 ,      9
08/02/13 ,   35.56 ,   35.65 ,   36.42 ,   35.56 ,   35.56 ,      17583 ,     17
13/02/13 ,   35.01 ,   35.42 ,   35.56 ,   34.84 ,   35.56 ,       2839 ,     10
14/02/13 ,   34.85 ,   34.93 ,   35.63 ,   34.84 ,   34.84 ,       4971 ,      7
15/02/13 ,   35.01 ,   35.43 ,   36.07 ,   35.01 ,   35.32 ,       5038 ,     10
18/02/13 ,   35.05 ,   35.09 ,   35.32 ,   35.01 ,   35.01 ,       4583 ,      9
19/02/13 ,   35.32 ,   35.26 ,   35.95 ,   35.05 ,   35.32 ,      21981 ,     15
20/02/13 ,   35.01 ,   35.30 ,   35.86 ,   35.01 ,   35.32 ,      18330 ,     17
21/02/13 ,   35.60 ,   35.60 ,   35.60 ,   35.60 ,   35.60 ,        322 ,      1
22/02/13 ,   35.01 ,   34.82 ,   35.60 ,   34.40 ,   35.01 ,      14208 ,     26
26/02/13 ,   34.84 ,   35.03 ,   35.59 ,   34.69 ,   35.01 ,      27074 ,     22
27/02/13 ,   34.72 ,   34.75 ,   34.84 ,   34.72 ,   34.84 ,       4679 ,     11
28/02/13 ,   34.72 ,   34.53 ,   35.30 ,   34.08 ,   34.73 ,       3290 ,     17
01/03/13 ,   35.49 ,   35.15 ,   36.64 ,   34.55 ,   34.55 ,       2860 ,     10
04/03/13 ,   35.15 ,   36.02 ,   36.58 ,   34.91 ,   36.58 ,       6580 ,     11
05/03/13 ,   36.41 ,   35.50 ,   36.41 ,   34.91 ,   34.91 ,      11469 ,     17
06/03/13 ,   35.76 ,   35.91 ,   36.32 ,   35.76 ,   35.78 ,       3563 ,      3
07/03/13 ,   35.74 ,   35.66 ,   35.74 ,   35.49 ,   35.67 ,       9887 ,     10
08/03/13 ,   35.96 ,   35.82 ,   36.05 ,   35.49 ,   35.49 ,       8739 ,     12
11/03/13 ,   35.15 ,   34.90 ,   35.67 ,   34.71 ,   34.71 ,       3436 ,     11
12/03/13 ,   35.25 ,   35.33 ,   36.10 ,   35.15 ,   35.74 ,      36493 ,     22
13/03/13 ,   35.98 ,   35.98 ,   35.98 ,   35.98 ,   35.98 ,         31 ,      1
14/03/13 ,   35.33 ,   35.43 ,   35.77 ,   35.33 ,   35.33 ,      13050 ,     22
15/03/13 ,   35.24 ,   35.22 ,   35.33 ,   35.20 ,   35.33 ,       7807 ,      8
18/03/13 ,   35.33 ,   35.57 ,   35.76 ,   35.24 ,   35.74 ,       3371 ,      9
19/03/13 ,   35.24 ,   35.28 ,   35.76 ,   35.24 ,   35.33 ,       7867 ,     12
20/03/13 ,   35.77 ,   35.04 ,   35.77 ,   34.91 ,   35.24 ,      17916 ,     16
21/03/13 ,   35.77 ,   35.77 ,   35.77 ,   35.76 ,   35.76 ,       1606 ,      9
22/03/13 ,   35.78 ,   35.79 ,   36.10 ,   35.67 ,   35.77 ,      37900 ,     21
25/03/13 ,   36.03 ,   36.05 ,   36.18 ,   35.98 ,   35.98 ,      12916 ,     12
26/03/13 ,   36.32 ,   36.14 ,   36.32 ,   35.98 ,   36.17 ,      11020 ,     15
27/03/13 ,   35.67 ,   36.09 ,   36.25 ,   35.67 ,   36.24 ,      10734 ,     12
28/03/13 ,   36.12 ,   35.77 ,   36.12 ,   35.70 ,   35.78 ,      10121 ,      7
01/04/13 ,   36.02 ,   35.94 ,   36.02 ,   34.93 ,   36.02 ,      21835 ,     13
02/04/13 ,   36.02 ,   35.93 ,   36.02 ,   34.93 ,   36.02 ,      12133 ,     15
03/04/13 ,   35.06 ,   35.35 ,   36.02 ,   35.06 ,   36.02 ,      13000 ,     16
04/04/13 ,   35.07 ,   35.24 ,   35.30 ,   35.06 ,   35.06 ,      18113 ,      6
05/04/13 ,   36.24 ,   35.98 ,   36.24 ,   35.38 ,   35.63 ,      39280 ,     15
08/04/13 ,   36.01 ,   36.12 ,   36.26 ,   35.11 ,   36.26 ,       2332 ,      9
09/04/13 ,   36.20 ,   35.89 ,   36.20 ,   35.38 ,   36.02 ,       7921 ,     14
10/04/13 ,   36.02 ,   36.02 ,   36.02 ,   36.02 ,   36.02 ,       5203 ,      3
11/04/13 ,   35.09 ,   35.39 ,   36.02 ,   35.09 ,   35.51 ,      22712 ,     21
12/04/13 ,   35.11 ,   35.11 ,   36.02 ,   35.09 ,   36.02 ,       6487 ,      8
15/04/13 ,   35.65 ,   35.11 ,   36.02 ,   34.42 ,   35.20 ,      19272 ,     26
16/04/13 ,   35.38 ,   35.43 ,   35.82 ,   35.07 ,   35.70 ,      11126 ,     11
17/04/13 ,   35.20 ,   35.38 ,   36.02 ,   35.20 ,   35.38 ,      18047 ,     10
18/04/13 ,   35.38 ,   35.38 ,   36.01 ,   35.38 ,   35.38 ,       4184 ,      5
19/04/13 ,   35.51 ,   35.65 ,   35.82 ,   35.24 ,   35.24 ,      17755 ,     12
22/04/13 ,   35.09 ,   35.31 ,   35.70 ,   35.09 ,   35.24 ,       6197 ,      9
23/04/13 ,   34.58 ,   35.07 ,   35.38 ,   34.58 ,   35.06 ,      12556 ,     20
24/04/13 ,   35.09 ,   35.11 ,   35.70 ,   35.09 ,   35.33 ,        734 ,      6
25/04/13 ,   34.58 ,   34.78 ,   35.06 ,   34.58 ,   35.06 ,      11372 ,     13
26/04/13 ,   35.38 ,   34.70 ,   35.38 ,   34.42 ,   34.90 ,       8084 ,     11
29/04/13 ,   35.06 ,   35.06 ,   35.06 ,   35.06 ,   35.06 ,        191 ,      2
30/04/13 ,   34.42 ,   34.82 ,   35.20 ,   34.42 ,   35.06 ,       5401 ,      8
02/05/13 ,   33.68 ,   33.85 ,   34.27 ,   33.68 ,   33.85 ,       3304 ,      7
03/05/13 ,   33.68 ,   33.68 ,   33.68 ,   33.68 ,   33.68 ,       7306 ,      2
06/05/13 ,   33.68 ,   34.42 ,   34.61 ,   33.68 ,   34.58 ,       7151 ,     11
07/05/13 ,   33.04 ,   33.39 ,   33.69 ,   33.04 ,   33.69 ,       8992 ,      8
08/05/13 ,   33.68 ,   34.13 ,   34.61 ,   33.04 ,   34.58 ,       5813 ,     11
09/05/13 ,   34.47 ,   34.07 ,   34.61 ,   33.04 ,   33.68 ,       8068 ,     18
10/05/13 ,   33.46 ,   34.08 ,   34.47 ,   33.04 ,   33.68 ,       8513 ,     12
13/05/13 ,   33.02 ,   32.47 ,   33.09 ,   30.23 ,   33.08 ,       7433 ,     22
14/05/13 ,   32.42 ,   31.83 ,   32.42 ,   31.32 ,   31.32 ,      10221 ,     16
15/05/13 ,   29.96 ,   32.08 ,   33.04 ,   29.96 ,   32.42 ,      13536 ,     36
16/05/13 ,   32.09 ,   32.05 ,   33.04 ,   31.44 ,   31.44 ,       8230 ,     13
17/05/13 ,   33.82 ,   33.16 ,   33.82 ,   33.04 ,   33.04 ,       5688 ,      6
21/05/13 ,   33.04 ,   33.04 ,   33.04 ,   33.04 ,   33.04 ,       2669 ,      2
22/05/13 ,   31.44 ,   33.02 ,   33.04 ,   31.44 ,   33.04 ,       5718 ,      6
23/05/13 ,   32.72 ,   32.16 ,   32.72 ,   32.09 ,   32.09 ,       3180 ,      3
24/05/13 ,   31.44 ,   31.40 ,   31.80 ,   30.70 ,   31.80 ,      17048 ,     20
27/05/13 ,   31.44 ,   30.81 ,   31.44 ,   30.34 ,   31.44 ,       5752 ,     24
28/05/13 ,   31.32 ,   30.08 ,   31.32 ,   29.94 ,   29.94 ,      40038 ,     56
29/05/13 ,   30.34 ,   30.35 ,   31.40 ,   29.94 ,   29.94 ,      24231 ,     40
31/05/13 ,   31.40 ,   30.49 ,   31.40 ,   30.05 ,   30.09 ,       7810 ,     16
03/06/13 ,   31.07 ,   30.57 ,   31.07 ,   30.24 ,   30.24 ,       6689 ,     18
04/06/13 ,   31.07 ,   30.42 ,   31.07 ,   30.18 ,   30.18 ,      16383 ,     28
05/06/13 ,   31.22 ,   30.84 ,   31.22 ,   30.46 ,   30.46 ,      11647 ,     18
06/06/13 ,   31.53 ,   31.35 ,   31.53 ,   30.74 ,   31.53 ,      10893 ,     15
07/06/13 ,   31.07 ,   31.07 ,   31.68 ,   30.79 ,   31.65 ,      11677 ,     19
10/06/13 ,   31.07 ,   30.71 ,   31.07 ,   30.36 ,   30.83 ,      12562 ,     29
11/06/13 ,   30.36 ,   29.44 ,   30.36 ,   28.88 ,   30.16 ,      13092 ,     37
12/06/13 ,   30.87 ,   30.63 ,   30.87 ,   30.36 ,   30.36 ,       7073 ,     13
13/06/13 ,   30.87 ,   30.36 ,   30.87 ,   30.11 ,   30.87 ,      14653 ,     29
14/06/13 ,   30.87 ,   30.33 ,   30.87 ,   29.90 ,   30.11 ,       5526 ,     18
17/06/13 ,   29.25 ,   29.33 ,   30.11 ,   29.14 ,   30.11 ,       5370 ,     26
18/06/13 ,   28.86 ,   28.86 ,   28.86 ,   28.85 ,   28.85 ,        220 ,      3
19/06/13 ,   29.13 ,   28.53 ,   29.95 ,   27.85 ,   28.70 ,      33265 ,     44
21/06/13 ,   26.92 ,   26.89 ,   27.58 ,   26.30 ,   27.33 ,       8683 ,     38
24/06/13 ,   25.33 ,   25.97 ,   27.31 ,   25.17 ,   26.92 ,      22606 ,     36
25/06/13 ,   26.84 ,   26.35 ,   27.31 ,   23.77 ,   23.77 ,      20146 ,    220
26/06/13 ,   29.09 ,   28.55 ,   29.09 ,   27.63 ,   27.63 ,      15952 ,     21
27/06/13 ,   29.23 ,   28.74 ,   29.23 ,   28.55 ,   28.56 ,       8896 ,     11
28/06/13 ,   28.57 ,   28.57 ,   29.13 ,   28.55 ,   28.55 ,       5453 ,      7
01/07/13 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,       6596 ,      7
02/07/13 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,      45989 ,     11
03/07/13 ,   28.65 ,   28.65 ,   28.67 ,   28.65 ,   28.67 ,      34523 ,     17
04/07/13 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,       2293 ,      3
05/07/13 ,   29.42 ,   28.83 ,   29.42 ,   28.65 ,   28.65 ,      21922 ,     11
08/07/13 ,   28.71 ,   28.71 ,   29.45 ,   28.67 ,   29.45 ,      17956 ,     12
10/07/13 ,   28.80 ,   28.74 ,   29.07 ,   28.69 ,   29.07 ,       6006 ,      6
11/07/13 ,   28.65 ,   28.68 ,   28.80 ,   27.94 ,   28.80 ,       9051 ,     14
12/07/13 ,   29.42 ,   28.81 ,   29.42 ,   28.49 ,   28.70 ,      23439 ,     12
15/07/13 ,   29.42 ,   29.42 ,   29.42 ,   29.42 ,   29.42 ,       2200 ,      1
16/07/13 ,   29.31 ,   28.85 ,   29.42 ,   28.65 ,   28.71 ,       6536 ,     11
17/07/13 ,   29.31 ,   28.90 ,   29.31 ,   28.65 ,   28.81 ,      11450 ,     30
18/07/13 ,   29.31 ,   28.71 ,   29.31 ,   28.65 ,   28.86 ,      17548 ,     18
19/07/13 ,   29.31 ,   28.90 ,   29.31 ,   28.66 ,   28.66 ,       6195 ,      8
22/07/13 ,   29.58 ,   29.17 ,   29.58 ,   28.95 ,   28.95 ,       3493 ,     13
23/07/13 ,   29.04 ,   28.95 ,   29.58 ,   28.66 ,   28.95 ,      16194 ,     28
24/07/13 ,   28.65 ,   28.71 ,   29.42 ,   28.65 ,   29.42 ,      19714 ,     23
25/07/13 ,   29.58 ,   28.81 ,   29.58 ,   28.65 ,   28.65 ,      18380 ,     14
26/07/13 ,   29.58 ,   29.57 ,   29.58 ,   29.53 ,   29.53 ,       9119 ,      6
30/07/13 ,   28.65 ,   28.69 ,   28.88 ,   28.65 ,   28.80 ,      30392 ,     33
31/07/13 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,      13476 ,      6
01/08/13 ,   28.68 ,   28.67 ,   29.12 ,   28.36 ,   28.68 ,      45570 ,     19
02/08/13 ,   28.68 ,   28.68 ,   28.68 ,   28.68 ,   28.68 ,       1254 ,      3
05/08/13 ,   28.95 ,   28.95 ,   28.95 ,   28.95 ,   28.95 ,        314 ,      1
06/08/13 ,   28.95 ,   28.71 ,   28.95 ,   28.68 ,   28.95 ,       9535 ,     13
07/08/13 ,   28.68 ,   28.68 ,   28.68 ,   28.68 ,   28.68 ,       2729 ,      5
08/08/13 ,   28.68 ,   28.69 ,   28.71 ,   28.68 ,   28.68 ,      39057 ,     17
09/08/13 ,   29.62 ,   29.14 ,   29.62 ,   28.68 ,   28.68 ,      12250 ,     13
12/08/13 ,   28.95 ,   28.97 ,   29.25 ,   28.95 ,   29.25 ,       2325 ,      6
13/08/13 ,   28.68 ,   28.68 ,   28.68 ,   28.68 ,   28.68 ,      25386 ,     13
14/08/13 ,   28.68 ,   28.70 ,   29.25 ,   28.68 ,   28.68 ,       1787 ,      4
15/08/13 ,   28.68 ,   28.67 ,   28.95 ,   28.36 ,   28.68 ,       8657 ,     11
16/08/13 ,   28.68 ,   28.69 ,   28.71 ,   28.68 ,   28.71 ,      15467 ,     11
19/08/13 ,   28.68 ,   28.67 ,   28.91 ,   28.36 ,   28.68 ,      13489 ,     14
20/08/13 ,   28.68 ,   28.68 ,   28.68 ,   28.53 ,   28.68 ,      18263 ,     12
21/08/13 ,   28.68 ,   28.68 ,   28.68 ,   28.68 ,   28.68 ,       4738 ,      5
22/08/13 ,   28.68 ,   28.70 ,   28.85 ,   28.68 ,   28.68 ,       5363 ,     11
23/08/13 ,   28.86 ,   28.69 ,   28.86 ,   28.68 ,   28.68 ,       3388 ,      4
26/08/13 ,   28.68 ,   28.68 ,   28.70 ,   28.68 ,   28.68 ,      24979 ,     15
27/08/13 ,   28.68 ,   28.68 ,   28.68 ,   28.68 ,   28.68 ,       8033 ,      6
28/08/13 ,   28.68 ,   28.68 ,   28.68 ,   28.68 ,   28.68 ,       6275 ,      4
29/08/13 ,   28.68 ,   28.68 ,   28.85 ,   28.53 ,   28.68 ,      59999 ,     28
30/08/13 ,   28.68 ,   28.68 ,   28.68 ,   28.68 ,   28.68 ,       8786 ,     10
02/09/13 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,       5369 ,      9
03/09/13 ,   29.08 ,   28.97 ,   29.08 ,   28.83 ,   28.83 ,       5224 ,      8
04/09/13 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,       7772 ,     10
05/09/13 ,   28.83 ,   28.82 ,   28.83 ,   27.69 ,   28.83 ,      41797 ,     21
06/09/13 ,   27.93 ,   27.97 ,   28.13 ,   27.22 ,   28.13 ,       1876 ,      7
09/09/13 ,   28.83 ,   28.65 ,   28.83 ,   27.98 ,   27.98 ,      14637 ,     19
10/09/13 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,      15171 ,      8
11/09/13 ,   28.85 ,   28.83 ,   28.85 ,   28.83 ,   28.83 ,       6962 ,      4
12/09/13 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,      33572 ,     26
13/09/13 ,   28.85 ,   28.85 ,   29.03 ,   28.85 ,   28.85 ,      22829 ,     18
16/09/13 ,   28.83 ,   28.85 ,   28.85 ,   28.83 ,   28.85 ,      16353 ,      9
17/09/13 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,      15608 ,      5
18/09/13 ,   28.51 ,   28.82 ,   28.83 ,   27.28 ,   28.83 ,      15514 ,      5
19/09/13 ,   27.22 ,   27.33 ,   28.13 ,   27.22 ,   27.36 ,       6905 ,     11
20/09/13 ,   28.31 ,   27.43 ,   28.31 ,   25.74 ,   27.22 ,      11836 ,     28
23/09/13 ,   28.13 ,   28.13 ,   28.13 ,   28.13 ,   28.13 ,       1563 ,      2
24/09/13 ,   28.13 ,   27.36 ,   28.47 ,   26.51 ,   28.47 ,      22869 ,     25
25/09/13 ,   28.13 ,   28.10 ,   28.13 ,   27.36 ,   27.36 ,       1564 ,      4
26/09/13 ,   28.13 ,   27.61 ,   28.13 ,   26.87 ,   27.36 ,       6027 ,     17
27/09/13 ,   27.22 ,   27.25 ,   27.53 ,   27.22 ,   27.52 ,      37511 ,     30
30/09/13 ,   27.22 ,   27.22 ,   27.22 ,   27.22 ,   27.22 ,       1155 ,      5
01/10/13 ,   27.41 ,   27.12 ,   27.52 ,   27.06 ,   27.06 ,       4716 ,      8
02/10/13 ,   27.41 ,   27.41 ,   27.41 ,   27.41 ,   27.41 ,      11566 ,      4
03/10/13 ,   27.41 ,   27.41 ,   27.41 ,   27.41 ,   27.41 ,      53275 ,     23
04/10/13 ,   27.41 ,   27.45 ,   27.72 ,   27.41 ,   27.41 ,      42612 ,     16
07/10/13 ,   27.41 ,   27.41 ,   27.46 ,   27.41 ,   27.46 ,       7784 ,      5
08/10/13 ,   27.93 ,   27.45 ,   27.93 ,   27.41 ,   27.41 ,      11664 ,     12
09/10/13 ,   27.55 ,   27.73 ,   28.32 ,   27.46 ,   27.52 ,      30585 ,     16
10/10/13 ,   28.38 ,   27.86 ,   28.46 ,   27.60 ,   27.60 ,      25924 ,     17
11/10/13 ,   27.90 ,   27.85 ,   28.38 ,   27.78 ,   27.78 ,      36385 ,     14
14/10/13 ,   27.71 ,   27.72 ,   28.02 ,   27.71 ,   27.71 ,      65254 ,     16
15/10/13 ,   27.71 ,   27.71 ,   27.71 ,   27.71 ,   27.71 ,      32773 ,     20
16/10/13 ,   28.17 ,   27.03 ,   28.17 ,   26.54 ,   26.72 ,      47036 ,     38
17/10/13 ,   27.46 ,   27.53 ,   27.71 ,   27.41 ,   27.55 ,      26688 ,     21
21/10/13 ,   27.46 ,   27.42 ,   27.46 ,   27.26 ,   27.33 ,       7041 ,      9
22/10/13 ,   27.48 ,   27.48 ,   27.48 ,   27.48 ,   27.48 ,        744 ,      2
23/10/13 ,   28.17 ,   27.98 ,   28.17 ,   27.48 ,   27.48 ,      23083 ,     13
24/10/13 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,       7886 ,      6
25/10/13 ,   28.61 ,   28.05 ,   28.61 ,   27.55 ,   28.02 ,      39358 ,     22
28/10/13 ,   28.17 ,   28.13 ,   28.84 ,   27.84 ,   28.17 ,       5902 ,     10
30/10/13 ,   28.17 ,   28.17 ,   28.17 ,   28.17 ,   28.17 ,       5497 ,      8
31/10/13 ,   28.17 ,   28.17 ,   28.17 ,   28.17 ,   28.17 ,       2826 ,      3
01/11/13 ,   28.43 ,   28.47 ,   29.22 ,   28.29 ,   28.53 ,      12338 ,     20
04/11/13 ,   28.29 ,   28.27 ,   28.40 ,   28.10 ,   28.29 ,      29400 ,     22
05/11/13 ,   29.23 ,   29.04 ,   29.23 ,   28.29 ,   28.95 ,      12180 ,     12
06/11/13 ,   29.60 ,   29.23 ,   29.90 ,   29.23 ,   29.23 ,      16910 ,     15
07/11/13 ,   29.36 ,   29.23 ,   29.36 ,   29.23 ,   29.25 ,      18295 ,     21
08/11/13 ,   29.45 ,   29.94 ,   30.00 ,   29.30 ,   29.30 ,     107724 ,     12
11/11/13 ,   29.44 ,   29.45 ,   29.45 ,   29.44 ,   29.45 ,       1689 ,      4
12/11/13 ,   29.45 ,   29.60 ,   29.76 ,   29.45 ,   29.60 ,      13337 ,     20
13/11/13 ,   29.44 ,   29.42 ,   29.44 ,   29.40 ,   29.40 ,       2856 ,      4
14/11/13 ,   29.30 ,   29.38 ,   29.45 ,   29.23 ,   29.45 ,       8208 ,     13
18/11/13 ,   29.08 ,   29.16 ,   29.30 ,   29.03 ,   29.30 ,       4152 ,      7
19/11/13 ,   29.26 ,   29.26 ,   29.26 ,   29.26 ,   29.26 ,        923 ,      1
21/11/13 ,   29.48 ,   29.28 ,   29.48 ,   29.27 ,   29.27 ,       4588 ,      7
22/11/13 ,   29.23 ,   29.22 ,   29.23 ,   29.08 ,   29.22 ,      14124 ,     12
25/11/13 ,   29.08 ,   29.16 ,   29.23 ,   28.95 ,   29.23 ,       2121 ,      3
26/11/13 ,   28.85 ,   28.86 ,   29.08 ,   28.85 ,   29.08 ,       4915 ,      5
28/11/13 ,   28.29 ,   28.61 ,   28.95 ,   28.29 ,   28.95 ,      11366 ,      8
29/11/13 ,   29.45 ,   29.21 ,   29.45 ,   28.71 ,   28.74 ,       8429 ,      9
02/12/13 ,   28.95 ,   28.97 ,   29.23 ,   28.95 ,   28.95 ,       6024 ,     10
03/12/13 ,   29.61 ,   29.62 ,   29.77 ,   29.61 ,   29.61 ,       6747 ,     13
04/12/13 ,   29.03 ,   28.97 ,   29.03 ,   28.95 ,   28.95 ,       3651 ,      7
05/12/13 ,   29.45 ,   29.29 ,   29.61 ,   28.95 ,   29.23 ,      11996 ,     19
06/12/13 ,   29.61 ,   29.50 ,   29.61 ,   29.45 ,   29.61 ,      15203 ,      5
09/12/13 ,   29.61 ,   29.61 ,   29.61 ,   29.61 ,   29.61 ,        668 ,      3
10/12/13 ,   29.06 ,   29.06 ,   29.23 ,   28.98 ,   29.23 ,      12165 ,     12
11/12/13 ,   29.07 ,   29.07 ,   29.08 ,   29.07 ,   29.08 ,       5111 ,      6
12/12/13 ,   29.59 ,   28.98 ,   29.59 ,   28.95 ,   28.95 ,      13541 ,     10
16/12/13 ,   28.95 ,   28.95 ,   29.60 ,   28.95 ,   29.59 ,      95578 ,     18
17/12/13 ,   29.60 ,   29.56 ,   29.60 ,   29.08 ,   29.08 ,      10790 ,      8
18/12/13 ,   29.15 ,   29.07 ,   29.23 ,   28.95 ,   28.95 ,       3224 ,     10
19/12/13 ,   28.95 ,   29.01 ,   29.23 ,   28.95 ,   29.23 ,       1277 ,      3
20/12/13 ,   28.82 ,   28.95 ,   29.61 ,   28.71 ,   29.06 ,      25407 ,     22
23/12/13 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,        910 ,      1
26/12/13 ,   29.60 ,   29.45 ,   29.60 ,   29.23 ,   29.23 ,        729 ,      4
27/12/13 ,   29.60 ,   29.60 ,   29.60 ,   29.60 ,   29.60 ,        182 ,      2
30/12/13 ,   29.60 ,   29.60 ,   29.60 ,   29.60 ,   29.60 ,       1246 ,      7
02/01/14 ,   29.09 ,   29.33 ,   29.95 ,   28.89 ,   29.95 ,      14979 ,     23
03/01/14 ,   28.67 ,   28.85 ,   29.62 ,   28.67 ,   28.95 ,      16397 ,     40
06/01/14 ,   28.66 ,   28.70 ,   29.09 ,   28.66 ,   28.68 ,      10869 ,     17
07/01/14 ,   29.95 ,   28.59 ,   29.95 ,   28.27 ,   29.09 ,       6395 ,     10
08/01/14 ,   29.95 ,   29.88 ,   29.95 ,   29.23 ,   29.79 ,       5371 ,     10
09/01/14 ,   29.46 ,   29.50 ,   29.62 ,   29.46 ,   29.62 ,       3395 ,      6
10/01/14 ,   28.48 ,   28.73 ,   29.23 ,   28.27 ,   29.23 ,      19464 ,     41
13/01/14 ,   28.82 ,   28.51 ,   29.03 ,   27.69 ,   27.69 ,       3781 ,     12
14/01/14 ,   29.14 ,   28.67 ,   29.14 ,   27.76 ,   28.24 ,      10510 ,     22
15/01/14 ,   29.09 ,   28.59 ,   29.16 ,   28.27 ,   29.16 ,       4892 ,     12
16/01/14 ,   30.60 ,   30.10 ,   30.60 ,   28.42 ,   28.61 ,      66793 ,     31
17/01/14 ,   30.26 ,   30.59 ,   32.60 ,   30.26 ,   30.60 ,      13922 ,     25
20/01/14 ,   32.20 ,   32.15 ,   32.27 ,   31.96 ,   32.27 ,       1022 ,      5
21/01/14 ,   30.26 ,   30.52 ,   31.30 ,   30.26 ,   30.33 ,      12670 ,     34
22/01/14 ,   30.26 ,   30.54 ,   31.79 ,   30.26 ,   30.52 ,       6097 ,     18
23/01/14 ,   30.46 ,   30.46 ,   30.46 ,   30.46 ,   30.46 ,        690 ,      4
24/01/14 ,   30.46 ,   30.51 ,   30.96 ,   30.46 ,   30.96 ,        390 ,      3
27/01/14 ,   30.26 ,   30.28 ,   30.78 ,   30.26 ,   30.78 ,      12211 ,      8
28/01/14 ,   30.96 ,   30.28 ,   30.96 ,   30.26 ,   30.26 ,       9023 ,     10
29/01/14 ,   30.26 ,   30.42 ,   30.78 ,   30.26 ,   30.76 ,      13856 ,      8
30/01/14 ,   30.95 ,   30.61 ,   30.95 ,   30.26 ,   30.78 ,       1713 ,      6
31/01/14 ,   30.26 ,   30.26 ,   30.33 ,   30.26 ,   30.33 ,      30433 ,     10
03/02/14 ,   30.56 ,   30.65 ,   30.70 ,   30.56 ,   30.70 ,       1043 ,     10
04/02/14 ,   30.56 ,   30.56 ,   30.78 ,   30.56 ,   30.56 ,       4883 ,      7
05/02/14 ,   30.56 ,   30.57 ,   30.88 ,   30.56 ,   30.56 ,       1965 ,      8
06/02/14 ,   30.56 ,   30.56 ,   30.84 ,   30.56 ,   30.56 ,       7742 ,      8
07/02/14 ,   30.56 ,   30.56 ,   30.70 ,   30.56 ,   30.70 ,      19032 ,     10
10/02/14 ,   30.56 ,   30.56 ,   30.70 ,   30.56 ,   30.56 ,      15068 ,     21
11/02/14 ,   30.56 ,   30.24 ,   30.56 ,   28.56 ,   30.56 ,      16339 ,     21
12/02/14 ,   30.56 ,   30.56 ,   30.69 ,   30.56 ,   30.69 ,      11493 ,      5
13/02/14 ,   30.56 ,   30.56 ,   30.69 ,   29.58 ,   30.56 ,      42788 ,     27
14/02/14 ,   30.56 ,   30.56 ,   30.56 ,   30.56 ,   30.56 ,      24506 ,     11
17/02/14 ,   30.56 ,   30.88 ,   31.35 ,   30.56 ,   30.62 ,       5362 ,     22
18/02/14 ,   30.57 ,   31.16 ,   31.46 ,   30.57 ,   31.35 ,       9801 ,     14
19/02/14 ,   30.56 ,   30.56 ,   30.57 ,   30.56 ,   30.57 ,      31297 ,     12
20/02/14 ,   30.56 ,   30.57 ,   31.51 ,   30.56 ,   31.51 ,      15728 ,     13
21/02/14 ,   30.56 ,   30.62 ,   31.22 ,   30.56 ,   30.56 ,      18215 ,     24
24/02/14 ,   30.56 ,   30.72 ,   30.95 ,   30.56 ,   30.56 ,      14123 ,     20
25/02/14 ,   30.56 ,   30.55 ,   31.22 ,   30.19 ,   31.22 ,      53068 ,     29
26/02/14 ,   30.56 ,   30.57 ,   30.99 ,   30.56 ,   30.56 ,      18569 ,     26
27/02/14 ,   30.84 ,   30.58 ,   30.84 ,   30.56 ,   30.56 ,       5515 ,      6
28/02/14 ,   31.22 ,   31.11 ,   31.22 ,   30.56 ,   30.84 ,       3753 ,      7
06/03/14 ,   30.84 ,   30.88 ,   31.12 ,   30.84 ,   31.12 ,       3782 ,      8
07/03/14 ,   30.78 ,   30.78 ,   30.78 ,   30.78 ,   30.78 ,      19010 ,     23
11/03/14 ,   30.78 ,   30.78 ,   30.78 ,   30.78 ,   30.78 ,      14397 ,      8
12/03/14 ,   30.78 ,   30.78 ,   31.12 ,   30.78 ,   30.78 ,       9993 ,      8
13/03/14 ,   30.78 ,   30.78 ,   30.78 ,   30.78 ,   30.78 ,       6415 ,      4
14/03/14 ,   31.12 ,   30.81 ,   31.12 ,   30.44 ,   31.12 ,       3725 ,      9
17/03/14 ,   30.78 ,   30.78 ,   31.12 ,   30.78 ,   30.78 ,      11416 ,     13
18/03/14 ,   30.93 ,   30.78 ,   30.95 ,   30.78 ,   30.78 ,      10821 ,     11
19/03/14 ,   30.78 ,   30.78 ,   30.78 ,   30.78 ,   30.78 ,       3222 ,      3
20/03/14 ,   30.78 ,   30.78 ,   31.10 ,   30.78 ,   30.78 ,       3105 ,      8
21/03/14 ,   30.78 ,   30.78 ,   30.95 ,   30.78 ,   30.78 ,       8367 ,      8
24/03/14 ,   31.10 ,   30.87 ,   31.10 ,   30.78 ,   30.78 ,       8837 ,     10
25/03/14 ,   30.78 ,   30.81 ,   31.10 ,   30.78 ,   30.78 ,      16531 ,     18
26/03/14 ,   31.10 ,   30.95 ,   31.10 ,   30.78 ,   30.78 ,       4226 ,      9
27/03/14 ,   30.78 ,   30.84 ,   31.10 ,   30.78 ,   30.83 ,      10762 ,     14
31/03/14 ,   30.78 ,   30.81 ,   31.10 ,   30.78 ,   30.95 ,       2483 ,      6
01/04/14 ,   31.19 ,   31.03 ,   31.67 ,   31.02 ,   31.03 ,      30764 ,     13
02/04/14 ,   31.03 ,   31.03 ,   31.19 ,   31.02 ,   31.19 ,      35338 ,     16
03/04/14 ,   31.03 ,   31.09 ,   31.67 ,   31.03 ,   31.07 ,       5279 ,     13
07/04/14 ,   31.03 ,   31.06 ,   31.67 ,   31.03 ,   31.67 ,       7446 ,     17
08/04/14 ,   31.03 ,   31.10 ,   31.66 ,   31.03 ,   31.03 ,       5514 ,     14
09/04/14 ,   31.03 ,   31.03 ,   31.55 ,   31.03 ,   31.03 ,      12963 ,     12
10/04/14 ,   31.03 ,   30.51 ,   31.03 ,   30.32 ,   30.32 ,       3106 ,      7
11/04/14 ,   31.04 ,   31.04 ,   31.09 ,   31.03 ,   31.09 ,       3225 ,      7
14/04/14 ,   31.03 ,   31.10 ,   31.30 ,   31.03 ,   31.03 ,       3548 ,      6
15/04/14 ,   31.66 ,   31.50 ,   31.66 ,   31.03 ,   31.30 ,       5135 ,      6
16/04/14 ,   31.03 ,   31.04 ,   31.16 ,   31.03 ,   31.03 ,      16392 ,     19
17/04/14 ,   31.03 ,   31.03 ,   31.30 ,   31.03 ,   31.03 ,      31584 ,     11
22/04/14 ,   31.03 ,   31.03 ,   31.19 ,   31.03 ,   31.03 ,      30646 ,     20
23/04/14 ,   31.03 ,   31.03 ,   31.19 ,   31.03 ,   31.03 ,      10616 ,     12
24/04/14 ,   31.03 ,   31.03 ,   31.04 ,   31.03 ,   31.04 ,       6129 ,      7
25/04/14 ,   31.03 ,   31.03 ,   31.03 ,   31.03 ,   31.03 ,      14897 ,      7
28/04/14 ,   31.03 ,   31.03 ,   31.03 ,   31.03 ,   31.03 ,        117 ,      2
29/04/14 ,   31.03 ,   31.03 ,   31.33 ,   31.03 ,   31.03 ,       6539 ,      7
30/04/14 ,   31.03 ,   30.79 ,   31.33 ,   30.66 ,   31.03 ,      43569 ,     13
02/05/14 ,   30.96 ,   31.26 ,   31.31 ,   30.43 ,   31.31 ,      42383 ,     24
05/05/14 ,   31.31 ,   31.25 ,   31.31 ,   30.96 ,   30.96 ,      32118 ,     13
06/05/14 ,   31.31 ,   31.31 ,   31.31 ,   31.31 ,   31.31 ,      15113 ,      7
07/05/14 ,   31.31 ,   31.32 ,   31.44 ,   31.31 ,   31.31 ,      20405 ,      6
08/05/14 ,   31.31 ,   31.37 ,   31.44 ,   31.31 ,   31.31 ,      37471 ,     11
09/05/14 ,   31.31 ,   31.38 ,   32.33 ,   31.31 ,   31.31 ,      14515 ,     19
12/05/14 ,   31.62 ,   31.32 ,   31.62 ,   31.31 ,   31.31 ,       4913 ,      4
13/05/14 ,   31.31 ,   31.31 ,   31.31 ,   31.31 ,   31.31 ,       2324 ,      4
14/05/14 ,   31.62 ,   31.36 ,   31.62 ,   31.31 ,   31.31 ,       3462 ,      6
15/05/14 ,   31.62 ,   31.33 ,   31.62 ,   31.31 ,   31.62 ,      11777 ,     10
16/05/14 ,   31.33 ,   31.40 ,   31.62 ,   31.31 ,   31.62 ,      15198 ,     13
19/05/14 ,   31.31 ,   31.31 ,   31.62 ,   30.59 ,   31.61 ,      38547 ,     11
20/05/14 ,   31.31 ,   31.33 ,   31.44 ,   31.31 ,   31.31 ,      20210 ,     12
21/05/14 ,   31.31 ,   31.31 ,   31.33 ,   31.31 ,   31.33 ,       4011 ,      6
22/05/14 ,   31.31 ,   31.31 ,   31.32 ,   31.31 ,   31.32 ,      20054 ,      7
23/05/14 ,   31.44 ,   31.31 ,   31.44 ,   31.31 ,   31.31 ,       2703 ,      6
26/05/14 ,   31.31 ,   31.31 ,   31.31 ,   31.31 ,   31.31 ,       5841 ,      4
27/05/14 ,   31.31 ,   31.31 ,   31.60 ,   31.31 ,   31.32 ,      24968 ,     19
28/05/14 ,   31.31 ,   31.31 ,   31.31 ,   31.31 ,   31.31 ,      18630 ,     11
29/05/14 ,   31.31 ,   31.36 ,   31.62 ,   31.31 ,   31.31 ,      40938 ,     27
30/05/14 ,   31.44 ,   31.44 ,   31.44 ,   31.44 ,   31.44 ,         58 ,      2
02/06/14 ,   31.54 ,   31.52 ,   31.56 ,   31.14 ,   31.54 ,      60798 ,     28
03/06/14 ,   31.54 ,   31.55 ,   31.61 ,   31.54 ,   31.54 ,      11573 ,      8
04/06/14 ,   31.68 ,   31.54 ,   31.68 ,   31.54 ,   31.54 ,      18582 ,      7
05/06/14 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,       6780 ,      8
06/06/14 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,       2019 ,      1
09/06/14 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,       1442 ,      1
10/06/14 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,      12954 ,      6
11/06/14 ,   31.56 ,   31.60 ,   31.68 ,   31.56 ,   31.68 ,       1183 ,      2
13/06/14 ,   31.54 ,   31.54 ,   31.68 ,   31.54 ,   31.56 ,       4790 ,      7
16/06/14 ,   31.54 ,   31.50 ,   31.56 ,   31.20 ,   31.56 ,      70433 ,     28
17/06/14 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,       8020 ,      5
18/06/14 ,   31.54 ,   31.54 ,   31.63 ,   31.54 ,   31.63 ,       5049 ,      2
20/06/14 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,       1932 ,      1
23/06/14 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,       6491 ,      8
24/06/14 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,      35718 ,      9
25/06/14 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,       4673 ,      5
26/06/14 ,   31.68 ,   31.62 ,   31.68 ,   31.54 ,   31.54 ,       8514 ,     17
27/06/14 ,   31.54 ,   31.55 ,   31.90 ,   31.54 ,   31.68 ,       9869 ,     12
30/06/14 ,   31.54 ,   31.54 ,   32.05 ,   31.54 ,   31.54 ,       5915 ,      6
01/07/14 ,   31.81 ,   31.81 ,   31.81 ,   31.81 ,   31.81 ,      28950 ,      7
02/07/14 ,   31.81 ,   31.85 ,   32.09 ,   31.81 ,   31.81 ,      42454 ,     13
03/07/14 ,   31.81 ,   31.81 ,   32.09 ,   31.81 ,   31.81 ,      22287 ,     11
04/07/14 ,   31.81 ,   31.86 ,   32.09 ,   31.81 ,   31.81 ,      18866 ,     14
07/07/14 ,   31.81 ,   31.81 ,   31.81 ,   31.81 ,   31.81 ,       3232 ,      6
08/07/14 ,   32.09 ,   32.05 ,   32.09 ,   31.81 ,   31.81 ,       9020 ,     13
10/07/14 ,   31.81 ,   31.85 ,   31.97 ,   31.81 ,   31.86 ,       2401 ,      6
11/07/14 ,   31.81 ,   31.83 ,   32.06 ,   31.81 ,   31.86 ,      11954 ,     17
14/07/14 ,   31.81 ,   31.89 ,   32.09 ,   31.81 ,   31.81 ,      15120 ,      9
15/07/14 ,   31.81 ,   31.81 ,   32.09 ,   31.81 ,   31.86 ,       9898 ,     14
16/07/14 ,   31.81 ,   31.81 ,   31.81 ,   31.81 ,   31.81 ,       4004 ,      5
17/07/14 ,   31.81 ,   31.96 ,   32.09 ,   31.81 ,   31.81 ,       7952 ,     12
18/07/14 ,   31.86 ,   31.95 ,   32.09 ,   31.81 ,   32.09 ,       3947 ,      6
21/07/14 ,   31.81 ,   31.81 ,   31.86 ,   31.81 ,   31.86 ,       6809 ,     10
22/07/14 ,   31.86 ,   31.84 ,   32.09 ,   31.40 ,   31.81 ,      40573 ,     27
23/07/14 ,   31.86 ,   31.86 ,   31.86 ,   31.81 ,   31.86 ,      26637 ,     18
24/07/14 ,   31.86 ,   31.86 ,   31.95 ,   31.81 ,   31.81 ,       4145 ,      5
25/07/14 ,   31.81 ,   31.83 ,   31.95 ,   31.81 ,   31.81 ,      33174 ,     16
28/07/14 ,   31.81 ,   31.81 ,   31.81 ,   31.81 ,   31.81 ,       2460 ,      4
29/07/14 ,   31.81 ,   31.81 ,   31.90 ,   31.81 ,   31.81 ,      11959 ,      8
30/07/14 ,   31.81 ,   31.81 ,   31.90 ,   31.81 ,   31.81 ,       7008 ,      8
31/07/14 ,   31.90 ,   31.90 ,   31.90 ,   31.81 ,   31.81 ,       9746 ,      6
01/08/14 ,   31.97 ,   31.90 ,   31.97 ,   31.40 ,   31.97 ,      63051 ,     24
04/08/14 ,   31.61 ,   31.93 ,   31.97 ,   31.61 ,   31.97 ,      17279 ,     10
05/08/14 ,   31.61 ,   31.61 ,   31.81 ,   31.61 ,   31.61 ,      27959 ,     19
06/08/14 ,   31.61 ,   31.61 ,   31.96 ,   31.40 ,   31.61 ,      51991 ,     23
07/08/14 ,   31.61 ,   31.82 ,   32.02 ,   31.61 ,   31.61 ,      62952 ,     19
08/08/14 ,   31.40 ,   31.40 ,   31.40 ,   31.40 ,   31.40 ,        598 ,      4
11/08/14 ,   31.28 ,   31.33 ,   32.02 ,   31.28 ,   31.40 ,      13075 ,     16
12/08/14 ,   31.28 ,   31.30 ,   31.81 ,   30.91 ,   31.29 ,      79578 ,     40
14/08/14 ,   30.91 ,   30.91 ,   30.91 ,   30.91 ,   30.91 ,       8939 ,      9
15/08/14 ,   31.61 ,   31.29 ,   31.61 ,   30.91 ,   30.91 ,         56 ,      2
18/08/14 ,   31.09 ,   31.09 ,   31.09 ,   31.09 ,   31.09 ,        312 ,      1
19/08/14 ,   31.09 ,   31.20 ,   31.38 ,   31.09 ,   31.38 ,      11128 ,     20
20/08/14 ,   30.91 ,   30.91 ,   31.09 ,   30.91 ,   31.09 ,      17567 ,      7
21/08/14 ,   30.96 ,   31.09 ,   31.28 ,   30.91 ,   30.91 ,       7115 ,     12
22/08/14 ,   30.91 ,   30.94 ,   31.28 ,   30.91 ,   30.96 ,       7116 ,     10
26/08/14 ,   30.91 ,   30.93 ,   31.09 ,   30.91 ,   30.91 ,       9762 ,     16
27/08/14 ,   30.91 ,   30.91 ,   30.91 ,   30.91 ,   30.91 ,       5779 ,      2
28/08/14 ,   31.28 ,   31.06 ,   31.28 ,   30.95 ,   30.95 ,       2816 ,      4
29/08/14 ,   31.28 ,   31.04 ,   31.28 ,   30.74 ,   31.28 ,      22477 ,     14
01/09/14 ,   31.16 ,   31.16 ,   32.23 ,   31.16 ,   31.16 ,      35704 ,     21
02/09/14 ,   31.16 ,   31.16 ,   31.21 ,   30.81 ,   31.21 ,      21801 ,     14
03/09/14 ,   31.16 ,   31.16 ,   31.45 ,   31.16 ,   31.16 ,       8416 ,     14
04/09/14 ,   31.16 ,   31.16 ,   31.16 ,   31.16 ,   31.16 ,       5450 ,      6
05/09/14 ,   30.81 ,   31.07 ,   31.16 ,   30.81 ,   31.16 ,       8724 ,      9
08/09/14 ,   31.16 ,   31.07 ,   31.16 ,   30.81 ,   30.81 ,       6916 ,     12
09/09/14 ,   31.70 ,   31.44 ,   31.70 ,   31.16 ,   31.16 ,      10682 ,     13
10/09/14 ,   31.16 ,   31.53 ,   32.12 ,   31.16 ,   31.62 ,      21457 ,     34
11/09/14 ,   31.33 ,   31.22 ,   31.33 ,   31.16 ,   31.30 ,      12987 ,      6
12/09/14 ,   31.16 ,   31.20 ,   31.33 ,   31.16 ,   31.16 ,       4940 ,      9
15/09/14 ,   31.16 ,   31.16 ,   31.51 ,   31.07 ,   31.21 ,       6918 ,     12
16/09/14 ,   31.16 ,   31.16 ,   31.16 ,   31.16 ,   31.16 ,       1892 ,      2
17/09/14 ,   31.16 ,   31.16 ,   31.51 ,   31.16 ,   31.51 ,      24797 ,     14
18/09/14 ,   31.51 ,   31.17 ,   31.51 ,   31.16 ,   31.16 ,       5902 ,      9
19/09/14 ,   31.51 ,   31.51 ,   31.51 ,   31.51 ,   31.51 ,       2033 ,      6
22/09/14 ,   32.15 ,   32.07 ,   32.23 ,   31.33 ,   32.05 ,      33327 ,     36
23/09/14 ,   32.30 ,   31.60 ,   32.30 ,   31.33 ,   32.05 ,       3981 ,     11
24/09/14 ,   31.33 ,   31.33 ,   32.10 ,   31.33 ,   32.10 ,      16697 ,     10
25/09/14 ,   31.16 ,   31.35 ,   31.93 ,   31.16 ,   31.93 ,      23965 ,     18
26/09/14 ,   31.16 ,   31.16 ,   31.70 ,   31.16 ,   31.70 ,       6298 ,     12
29/09/14 ,   31.16 ,   31.30 ,   31.89 ,   31.16 ,   31.89 ,       7393 ,     11
30/09/14 ,   31.89 ,   31.31 ,   31.89 ,   31.16 ,   31.33 ,       7649 ,      3
01/10/14 ,   33.92 ,   32.09 ,   33.92 ,   31.40 ,   31.40 ,       2184 ,      2
02/10/14 ,   33.92 ,   33.92 ,   33.92 ,   33.92 ,   33.92 ,         61 ,      1
03/10/14 ,   31.80 ,   31.76 ,   32.38 ,   31.61 ,   31.80 ,       7974 ,     21
06/10/14 ,   31.60 ,   31.62 ,   32.86 ,   31.40 ,   31.95 ,       6988 ,     21
07/10/14 ,   32.43 ,   31.60 ,   32.43 ,   31.26 ,   31.60 ,      27963 ,     56
08/10/14 ,   32.12 ,   32.10 ,   32.13 ,   31.40 ,   31.40 ,      28939 ,     54
09/10/14 ,   32.49 ,   32.22 ,   32.49 ,   32.12 ,   32.12 ,      10252 ,     14
10/10/14 ,   32.12 ,   32.12 ,   32.14 ,   32.12 ,   32.13 ,      51189 ,     13
13/10/14 ,   32.12 ,   32.13 ,   32.49 ,   32.12 ,   32.49 ,      21783 ,     13
14/10/14 ,   31.80 ,   31.80 ,   31.81 ,   31.80 ,   31.81 ,       1539 ,      3
15/10/14 ,   32.12 ,   31.54 ,   32.12 ,   31.33 ,   32.12 ,      37510 ,     30
16/10/14 ,   31.40 ,   31.83 ,   32.12 ,   31.40 ,   32.12 ,       4576 ,     14
17/10/14 ,   31.43 ,   31.40 ,   32.20 ,   31.40 ,   31.43 ,      18463 ,     17
20/10/14 ,   32.18 ,   32.19 ,   32.19 ,   31.79 ,   31.79 ,       3199 ,     11
21/10/14 ,   32.12 ,   31.81 ,   32.17 ,   31.43 ,   31.44 ,       5426 ,     20
22/10/14 ,   31.26 ,   31.40 ,   31.80 ,   31.26 ,   31.80 ,       6655 ,     20
23/10/14 ,   31.40 ,   31.40 ,   31.72 ,   31.40 ,   31.40 ,      58593 ,     14
24/10/14 ,   31.26 ,   31.30 ,   31.60 ,   31.26 ,   31.60 ,       3391 ,      7
27/10/14 ,   31.26 ,   30.81 ,   31.40 ,   30.71 ,   30.72 ,       5309 ,     16
28/10/14 ,   31.40 ,   31.39 ,   31.72 ,   31.26 ,   31.39 ,      14038 ,     19
29/10/14 ,   31.26 ,   31.33 ,   31.72 ,   31.26 ,   31.40 ,       7777 ,     21
30/10/14 ,   31.72 ,   31.62 ,   31.72 ,   31.26 ,   31.26 ,       2054 ,      5
31/10/14 ,   32.12 ,   31.65 ,   32.12 ,   30.89 ,   31.26 ,      32654 ,     15
03/11/14 ,   31.79 ,   31.95 ,   32.12 ,   31.79 ,   31.81 ,      17843 ,     23
04/11/14 ,   32.12 ,   32.05 ,   32.12 ,   31.75 ,   31.96 ,      12102 ,     25
05/11/14 ,   32.12 ,   31.86 ,   32.12 ,   31.74 ,   32.12 ,      16697 ,     37
06/11/14 ,   31.70 ,   31.81 ,   32.12 ,   31.59 ,   32.12 ,      21219 ,     33
07/11/14 ,   32.12 ,   32.11 ,   32.12 ,   31.79 ,   32.12 ,       3784 ,      6
10/11/14 ,   32.12 ,   32.12 ,   32.49 ,   32.09 ,   32.09 ,      23333 ,     20
11/11/14 ,   32.02 ,   32.09 ,   32.87 ,   31.93 ,   31.95 ,      14246 ,     29
12/11/14 ,   31.76 ,   31.85 ,   32.49 ,   31.76 ,   31.79 ,      28934 ,     57
13/11/14 ,   31.97 ,   32.02 ,   32.31 ,   31.79 ,   31.79 ,      16450 ,     34
14/11/14 ,   32.12 ,   32.29 ,   32.49 ,   32.12 ,   32.31 ,      14221 ,     17
17/11/14 ,   32.49 ,   32.27 ,   32.49 ,   32.02 ,   32.12 ,       4589 ,     21
18/11/14 ,   32.31 ,   32.28 ,   32.49 ,   32.12 ,   32.49 ,       9959 ,     21
19/11/14 ,   32.13 ,   32.31 ,   32.64 ,   32.12 ,   32.46 ,      12455 ,     34
21/11/14 ,   32.12 ,   32.12 ,   32.49 ,   32.12 ,   32.49 ,      26270 ,     38
24/11/14 ,   32.13 ,   32.15 ,   32.49 ,   32.12 ,   32.49 ,      16652 ,     34
25/11/14 ,   31.80 ,   32.02 ,   32.15 ,   31.80 ,   32.13 ,      37670 ,     44
26/11/14 ,   31.96 ,   31.96 ,   32.06 ,   31.81 ,   32.05 ,      13322 ,     19
27/11/14 ,   32.15 ,   32.26 ,   32.43 ,   32.15 ,   32.30 ,       1350 ,     13
28/11/14 ,   32.47 ,   32.43 ,   32.47 ,   32.12 ,   32.31 ,       4047 ,     14
01/12/14 ,   31.95 ,   32.08 ,   32.43 ,   31.62 ,   32.05 ,      23917 ,     43
02/12/14 ,   32.05 ,   31.86 ,   32.41 ,   31.71 ,   31.72 ,      43696 ,    140
03/12/14 ,   32.39 ,   32.31 ,   32.43 ,   31.71 ,   32.41 ,      19740 ,     76
04/12/14 ,   31.93 ,   32.15 ,   32.38 ,   31.93 ,   32.05 ,       7123 ,     13
05/12/14 ,   31.94 ,   31.95 ,   32.29 ,   31.93 ,   32.05 ,      18841 ,     51
08/12/14 ,   31.90 ,   31.88 ,   31.96 ,   31.71 ,   31.96 ,      48530 ,     38
09/12/14 ,   30.98 ,   31.18 ,   32.28 ,   30.06 ,   32.05 ,      46341 ,     84
10/12/14 ,   31.95 ,   31.33 ,   31.95 ,   30.90 ,   30.99 ,       9445 ,     37
11/12/14 ,   30.98 ,   31.15 ,   31.70 ,   30.98 ,   30.98 ,      26698 ,     86
12/12/14 ,   31.54 ,   31.04 ,   31.54 ,   30.70 ,   31.15 ,      25347 ,     57
15/12/14 ,   30.93 ,   31.02 ,   31.54 ,   30.81 ,   31.54 ,       9468 ,     39
16/12/14 ,   31.15 ,   31.15 ,   31.15 ,   31.15 ,   31.15 ,       1476 ,     13
17/12/14 ,   30.93 ,   31.06 ,   31.15 ,   30.90 ,   31.15 ,      14104 ,     83
18/12/14 ,   31.33 ,   31.26 ,   31.33 ,   30.90 ,   30.98 ,      16607 ,     57
19/12/14 ,   31.18 ,   31.24 ,   31.50 ,   31.02 ,   31.15 ,       6215 ,     44
22/12/14 ,   31.15 ,   31.26 ,   31.54 ,   31.15 ,   31.54 ,      13941 ,     39
23/12/14 ,   31.16 ,   31.31 ,   31.33 ,   31.15 ,   31.33 ,       3127 ,     24
26/12/14 ,   31.50 ,   31.32 ,   31.66 ,   31.15 ,   31.54 ,       3759 ,     19
29/12/14 ,   31.18 ,   31.34 ,   31.50 ,   31.18 ,   31.50 ,       5410 ,     21
30/12/14 ,   31.15 ,   31.21 ,   31.62 ,   31.15 ,   31.19 ,      27623 ,     41
02/01/15 ,   31.82 ,   31.44 ,   31.82 ,   31.43 ,   31.44 ,        258 ,      5
05/01/15 ,   31.86 ,   31.62 ,   31.86 ,   31.44 ,   31.54 ,       1647 ,     20
06/01/15 ,   31.43 ,   31.40 ,   32.02 ,   31.30 ,   31.69 ,      20929 ,     58
07/01/15 ,   31.43 ,   31.47 ,   31.62 ,   31.43 ,   31.62 ,       3611 ,     24
08/01/15 ,   31.64 ,   31.62 ,   31.64 ,   31.44 ,   31.44 ,      14862 ,     29
09/01/15 ,   32.02 ,   31.93 ,   32.02 ,   31.62 ,   32.02 ,       2002 ,     17
12/01/15 ,   31.46 ,   31.50 ,   32.02 ,   31.43 ,   31.75 ,       9943 ,     38
13/01/15 ,   31.50 ,   31.55 ,   32.01 ,   31.50 ,   31.63 ,       7583 ,     43
14/01/15 ,   31.64 ,   31.58 ,   31.64 ,   31.54 ,   31.63 ,        880 ,      7
15/01/15 ,   31.43 ,   31.43 ,   31.64 ,   31.33 ,   31.64 ,      23598 ,     84
16/01/15 ,   31.64 ,   31.57 ,   31.81 ,   31.34 ,   31.49 ,       5287 ,     32
19/01/15 ,   31.46 ,   31.47 ,   31.87 ,   31.43 ,   31.52 ,       3877 ,     28
20/01/15 ,   32.02 ,   31.75 ,   32.02 ,   31.49 ,   31.50 ,       4588 ,     34
21/01/15 ,   31.98 ,   31.62 ,   32.01 ,   31.49 ,   31.64 ,       5926 ,     46
22/01/15 ,   31.54 ,   31.59 ,   31.88 ,   31.50 ,   31.64 ,      11098 ,     36
23/01/15 ,   31.52 ,   31.57 ,   31.96 ,   31.49 ,   31.63 ,      10244 ,     42
26/01/15 ,   31.35 ,   31.41 ,   31.52 ,   31.33 ,   31.52 ,       4454 ,     27
27/01/15 ,   31.54 ,   31.57 ,   31.65 ,   31.35 ,   31.63 ,      22007 ,     45
28/01/15 ,   31.33 ,   31.44 ,   31.96 ,   31.33 ,   31.96 ,      36091 ,    144
29/01/15 ,   31.44 ,   31.39 ,   31.95 ,   31.33 ,   31.64 ,      16017 ,     49
30/01/15 ,   31.55 ,   31.73 ,   31.96 ,   31.44 ,   31.65 ,      15152 ,     37
02/02/15 ,   32.51 ,   32.52 ,   32.57 ,   31.72 ,   31.72 ,       1602 ,      8
03/02/15 ,   32.62 ,   32.50 ,   32.62 ,   32.14 ,   32.14 ,       5048 ,     28
04/02/15 ,   31.98 ,   32.27 ,   32.62 ,   31.69 ,   32.62 ,       2075 ,     14
05/02/15 ,   32.35 ,   32.08 ,   32.66 ,   31.82 ,   31.95 ,      12893 ,     39
06/02/15 ,   32.02 ,   32.26 ,   32.66 ,   32.00 ,   32.34 ,      15485 ,     29
09/02/15 ,   32.29 ,   32.28 ,   32.66 ,   32.15 ,   32.15 ,      11500 ,     39
10/02/15 ,   32.12 ,   32.12 ,   32.66 ,   31.98 ,   32.66 ,      11573 ,     55
11/02/15 ,   32.66 ,   32.60 ,   32.66 ,   32.15 ,   32.46 ,      16083 ,     44
12/02/15 ,   32.30 ,   32.30 ,   32.67 ,   32.28 ,   32.35 ,       3695 ,     17
13/02/15 ,   32.62 ,   32.58 ,   32.66 ,   32.31 ,   32.66 ,        868 ,     11
18/02/15 ,   32.61 ,   32.61 ,   32.62 ,   32.35 ,   32.62 ,       1240 ,     13
19/02/15 ,   32.31 ,   32.49 ,   32.61 ,   32.31 ,   32.61 ,       5586 ,     26
20/02/15 ,   32.52 ,   32.49 ,   32.62 ,   32.14 ,   32.35 ,      14385 ,     30
23/02/15 ,   32.31 ,   32.37 ,   32.52 ,   32.21 ,   32.38 ,       6570 ,     17
24/02/15 ,   32.52 ,   32.49 ,   32.52 ,   32.35 ,   32.52 ,       5238 ,     27
25/02/15 ,   32.52 ,   32.53 ,   32.62 ,   32.36 ,   32.36 ,      11588 ,     15
26/02/15 ,   32.43 ,   32.43 ,   32.62 ,   32.29 ,   32.39 ,      10815 ,     49
27/02/15 ,   32.66 ,   32.50 ,   32.66 ,   32.36 ,   32.61 ,       7951 ,     26
02/03/15 ,   33.00 ,   32.75 ,   33.02 ,   32.66 ,   32.67 ,       3688 ,     14
03/03/15 ,   32.72 ,   32.72 ,   32.89 ,   32.71 ,   32.72 ,       6675 ,     22
04/03/15 ,   32.41 ,   32.65 ,   33.02 ,   32.31 ,   33.00 ,      26855 ,     50
05/03/15 ,   32.31 ,   32.45 ,   32.66 ,   32.22 ,   32.66 ,      29841 ,     79
06/03/15 ,   32.12 ,   32.37 ,   32.66 ,   32.12 ,   32.49 ,      29828 ,     75
09/03/15 ,   32.66 ,   32.62 ,   32.66 ,   32.22 ,   32.37 ,      30880 ,     70
10/03/15 ,   32.31 ,   32.41 ,   32.66 ,   32.23 ,   32.66 ,      24483 ,     49
11/03/15 ,   32.43 ,   32.39 ,   32.62 ,   32.31 ,   32.31 ,       4532 ,     33
12/03/15 ,   32.27 ,   32.28 ,   32.49 ,   32.25 ,   32.37 ,       9337 ,     22
13/03/15 ,   32.62 ,   32.59 ,   32.62 ,   32.27 ,   32.49 ,      26287 ,     38
16/03/15 ,   32.25 ,   32.28 ,   32.62 ,   32.24 ,   32.28 ,       8132 ,     43
17/03/15 ,   32.25 ,   32.28 ,   32.49 ,   32.22 ,   32.49 ,      17399 ,     41
18/03/15 ,   32.31 ,   32.37 ,   32.62 ,   32.22 ,   32.25 ,      13340 ,     72
19/03/15 ,   32.31 ,   32.35 ,   32.35 ,   32.25 ,   32.35 ,       3092 ,     28
20/03/15 ,   32.11 ,   32.22 ,   32.31 ,   32.11 ,   32.31 ,      18434 ,     49
23/03/15 ,   32.31 ,   32.26 ,   32.31 ,   32.11 ,   32.30 ,      10385 ,     27
24/03/15 ,   32.31 ,   32.34 ,   32.64 ,   32.12 ,   32.31 ,      13313 ,     82
25/03/15 ,   32.22 ,   32.37 ,   32.64 ,   32.12 ,   32.31 ,       9221 ,     76
26/03/15 ,   32.65 ,   32.43 ,   32.65 ,   32.13 ,   32.49 ,      20665 ,    100
27/03/15 ,   32.66 ,   32.48 ,   32.66 ,   32.26 ,   32.64 ,      45540 ,     73
30/03/15 ,   32.84 ,   32.62 ,   32.84 ,   32.21 ,   32.49 ,      26825 ,     54
31/03/15 ,   32.95 ,   32.71 ,   33.03 ,   32.43 ,   32.43 ,      10621 ,     49
01/04/15 ,   32.30 ,   32.49 ,   33.43 ,   31.90 ,   33.37 ,      24169 ,     69
02/04/15 ,   32.98 ,   32.88 ,   33.04 ,   32.63 ,   33.04 ,        952 ,      9
06/04/15 ,   33.04 ,   32.98 ,   33.04 ,   32.69 ,   33.04 ,       1868 ,     26
07/04/15 ,   32.79 ,   32.98 ,   33.04 ,   32.52 ,   32.74 ,      22657 ,    112
08/04/15 ,   33.04 ,   33.00 ,   33.04 ,   32.78 ,   32.87 ,      26263 ,    128
09/04/15 ,   32.87 ,   32.88 ,   33.04 ,   32.63 ,   33.04 ,      35432 ,    135
10/04/15 ,   32.94 ,   32.81 ,   33.04 ,   32.63 ,   32.87 ,      42380 ,    139
13/04/15 ,   32.87 ,   32.84 ,   33.04 ,   32.74 ,   32.86 ,      27781 ,    133
14/04/15 ,   32.87 ,   32.85 ,   32.94 ,   32.67 ,   32.83 ,      28761 ,    155
15/04/15 ,   32.56 ,   32.66 ,   32.87 ,   32.50 ,   32.84 ,      27831 ,    157
16/04/15 ,   32.87 ,   32.84 ,   32.87 ,   32.72 ,   32.79 ,       8811 ,     50
17/04/15 ,   32.59 ,   32.62 ,   32.87 ,   32.55 ,   32.87 ,      37776 ,    168
20/04/15 ,   32.87 ,   32.84 ,   32.87 ,   32.63 ,   32.80 ,      11318 ,     64
22/04/15 ,   33.04 ,   32.88 ,   33.04 ,   32.63 ,   32.88 ,      13456 ,     42
23/04/15 ,   32.75 ,   32.76 ,   33.04 ,   32.59 ,   33.04 ,      11848 ,     99
24/04/15 ,   33.01 ,   32.92 ,   33.04 ,   32.66 ,   32.84 ,      18087 ,     78
27/04/15 ,   33.04 ,   32.98 ,   33.04 ,   32.79 ,   32.94 ,      16412 ,     86
28/04/15 ,   33.04 ,   33.04 ,   33.04 ,   32.84 ,   33.04 ,      14935 ,     42
29/04/15 ,   33.04 ,   33.04 ,   33.04 ,   32.98 ,   33.04 ,       2389 ,     14
30/04/15 ,   33.51 ,   33.14 ,   33.62 ,   32.91 ,   33.04 ,      34406 ,     71
04/05/15 ,   33.60 ,   33.76 ,   33.97 ,   33.39 ,   33.97 ,      13203 ,     42
05/05/15 ,   32.99 ,   33.05 ,   33.76 ,   32.69 ,   33.76 ,      53494 ,    263
06/05/15 ,   33.20 ,   33.15 ,   33.59 ,   33.00 ,   33.33 ,      31375 ,    132
07/05/15 ,   33.39 ,   33.25 ,   33.39 ,   33.02 ,   33.20 ,     497968 ,     34
08/05/15 ,   33.03 ,   33.22 ,   33.39 ,   33.03 ,   33.38 ,      31918 ,    112
11/05/15 ,   33.20 ,   33.22 ,   33.36 ,   33.12 ,   33.12 ,       7884 ,     47
12/05/15 ,   33.04 ,   33.16 ,   33.37 ,   33.04 ,   33.20 ,      44119 ,    182
13/05/15 ,   33.39 ,   33.22 ,   33.39 ,   33.05 ,   33.06 ,      36058 ,    110
14/05/15 ,   33.39 ,   33.37 ,   33.39 ,   33.22 ,   33.22 ,      30143 ,     76
15/05/15 ,   33.78 ,   33.51 ,   33.78 ,   33.31 ,   33.39 ,      24447 ,    104
18/05/15 ,   33.39 ,   33.41 ,   33.77 ,   33.31 ,   33.77 ,      39481 ,    224
19/05/15 ,   33.39 ,   33.35 ,   33.39 ,   33.25 ,   33.39 ,      17209 ,    138
20/05/15 ,   33.39 ,   33.33 ,   33.72 ,   33.16 ,   33.39 ,      25731 ,    124
21/05/15 ,   33.39 ,   33.36 ,   33.46 ,   33.27 ,   33.39 ,      21177 ,     88
22/05/15 ,   33.39 ,   33.40 ,   33.67 ,   33.25 ,   33.39 ,      59884 ,    130
25/05/15 ,   33.54 ,   33.62 ,   34.15 ,   33.46 ,   33.66 ,      16319 ,     70
26/05/15 ,   33.89 ,   33.76 ,   33.89 ,   33.53 ,   33.60 ,       5841 ,     46
27/05/15 ,   33.71 ,   33.74 ,   33.96 ,   33.66 ,   33.89 ,      14125 ,     40
28/05/15 ,   33.69 ,   33.76 ,   33.98 ,   33.66 ,   33.76 ,       5904 ,     36
29/05/15 ,   34.15 ,   33.95 ,   34.15 ,   33.63 ,   33.68 ,       9849 ,     60
01/06/15 ,   34.04 ,   34.08 ,   34.52 ,   33.61 ,   33.95 ,       4601 ,     25
02/06/15 ,   34.73 ,   34.31 ,   34.73 ,   34.04 ,   34.51 ,      10293 ,     37
03/06/15 ,   34.72 ,   34.59 ,   34.73 ,   34.27 ,   34.27 ,       8602 ,     51
05/06/15 ,   34.67 ,   34.75 ,   34.91 ,   34.46 ,   34.72 ,      12966 ,     51
08/06/15 ,   34.65 ,   34.63 ,   34.91 ,   34.54 ,   34.67 ,      14944 ,     78
09/06/15 ,   34.58 ,   34.66 ,   35.10 ,   34.57 ,   34.57 ,      21349 ,    139
10/06/15 ,   34.59 ,   34.75 ,   34.85 ,   34.59 ,   34.77 ,      16149 ,     81
11/06/15 ,   34.67 ,   34.65 ,   34.78 ,   34.60 ,   34.60 ,       4012 ,     22
12/06/15 ,   34.91 ,   34.77 ,   34.91 ,   34.66 ,   34.67 ,      10553 ,     90
15/06/15 ,   35.11 ,   34.85 ,   35.11 ,   34.79 ,   34.91 ,      20348 ,     67
16/06/15 ,   35.42 ,   35.16 ,   35.42 ,   34.92 ,   35.10 ,      14190 ,     56
17/06/15 ,   35.16 ,   35.25 ,   35.41 ,   35.13 ,   35.41 ,      10635 ,     49
18/06/15 ,   35.11 ,   35.26 ,   36.06 ,   35.00 ,   35.30 ,      23390 ,     96
19/06/15 ,   35.15 ,   35.32 ,   35.86 ,   35.11 ,   35.11 ,       9925 ,     38
22/06/15 ,   35.23 ,   35.65 ,   35.91 ,   35.13 ,   35.30 ,      25723 ,     64
23/06/15 ,   36.04 ,   35.76 ,   36.04 ,   35.24 ,   35.24 ,       9961 ,     42
24/06/15 ,   36.34 ,   35.86 ,   36.37 ,   35.59 ,   36.06 ,      32807 ,     56
25/06/15 ,   36.64 ,   36.20 ,   36.67 ,   35.70 ,   35.96 ,      17713 ,     89
26/06/15 ,   36.88 ,   36.81 ,   36.88 ,   36.47 ,   36.66 ,       4960 ,     36
29/06/15 ,   36.67 ,   36.55 ,   36.67 ,   36.46 ,   36.51 ,       5269 ,     41
30/06/15 ,   36.88 ,   36.69 ,   36.88 ,   36.58 ,   36.67 ,      29254 ,     44
01/07/15 ,   37.59 ,   37.30 ,   37.59 ,   36.08 ,   37.05 ,       7445 ,     55
02/07/15 ,   37.42 ,   37.26 ,   37.60 ,   36.95 ,   37.60 ,      23558 ,     56
03/07/15 ,   36.98 ,   37.16 ,   37.41 ,   36.98 ,   37.04 ,      11000 ,     60
06/07/15 ,   36.99 ,   37.07 ,   37.24 ,   36.99 ,   36.99 ,       9507 ,     49
07/07/15 ,   37.12 ,   37.00 ,   37.22 ,   36.70 ,   37.22 ,      23217 ,     81
08/07/15 ,   36.99 ,   37.06 ,   37.15 ,   36.93 ,   37.10 ,      20543 ,     74
10/07/15 ,   36.87 ,   36.90 ,   37.05 ,   36.77 ,   37.02 ,       8584 ,     38
13/07/15 ,   36.93 ,   36.93 ,   37.05 ,   36.90 ,   36.90 ,      10260 ,     83
14/07/15 ,   36.87 ,   36.88 ,   37.22 ,   36.87 ,   36.92 ,      24302 ,    123
15/07/15 ,   36.84 ,   36.93 ,   37.22 ,   36.77 ,   36.87 ,      20687 ,    101
16/07/15 ,   36.87 ,   37.09 ,   37.22 ,   36.78 ,   36.87 ,       2442 ,     19
17/07/15 ,   36.88 ,   37.00 ,   37.22 ,   36.87 ,   37.22 ,       2221 ,     13
20/07/15 ,   36.97 ,   37.11 ,   37.22 ,   36.97 ,   37.20 ,       6966 ,     33
21/07/15 ,   37.05 ,   36.98 ,   37.21 ,   36.86 ,   37.21 ,       8533 ,     78
22/07/15 ,   37.03 ,   37.00 ,   37.20 ,   36.93 ,   36.99 ,       3725 ,     34
23/07/15 ,   36.86 ,   37.03 ,   37.22 ,   36.86 ,   37.03 ,      28308 ,     89
24/07/15 ,   36.87 ,   36.93 ,   37.13 ,   36.85 ,   36.85 ,        693 ,     16
27/07/15 ,   36.85 ,   37.02 ,   37.60 ,   36.85 ,   36.87 ,      30217 ,     70
28/07/15 ,   36.95 ,   36.95 ,   37.05 ,   36.87 ,   37.05 ,      13658 ,     39
29/07/15 ,   36.95 ,   36.98 ,   37.13 ,   36.85 ,   37.05 ,       9291 ,     28
30/07/15 ,   37.05 ,   37.06 ,   37.22 ,   37.05 ,   37.05 ,       6493 ,     16
31/07/15 ,   37.07 ,   37.06 ,   37.24 ,   36.93 ,   37.24 ,      19730 ,     97
03/08/15 ,   37.61 ,   37.41 ,   37.61 ,   36.88 ,   37.41 ,      20002 ,     61
04/08/15 ,   36.86 ,   37.04 ,   37.60 ,   36.86 ,   37.60 ,      45758 ,    117
05/08/15 ,   37.42 ,   37.39 ,   37.56 ,   36.86 ,   37.24 ,      42382 ,    176
06/08/15 ,   37.24 ,   37.38 ,   37.78 ,   37.05 ,   37.42 ,      33935 ,    126
07/08/15 ,   37.48 ,   37.41 ,   37.48 ,   37.15 ,   37.15 ,      11792 ,     43
10/08/15 ,   37.42 ,   37.41 ,   37.42 ,   37.24 ,   37.42 ,       5283 ,      7
11/08/15 ,   37.10 ,   37.22 ,   37.32 ,   37.05 ,   37.24 ,      25321 ,     96
12/08/15 ,   37.42 ,   37.31 ,   37.42 ,   37.10 ,   37.24 ,      11418 ,     63
13/08/15 ,   37.42 ,   37.43 ,   37.61 ,   37.26 ,   37.47 ,      16067 ,     74
14/08/15 ,   36.91 ,   37.28 ,   37.61 ,   36.91 ,   37.25 ,      44353 ,     81
17/08/15 ,   37.58 ,   37.42 ,   37.58 ,   36.99 ,   36.99 ,      20718 ,     78
18/08/15 ,   37.58 ,   37.55 ,   37.58 ,   37.10 ,   37.16 ,      21124 ,     52
19/08/15 ,   37.24 ,   37.22 ,   37.58 ,   37.11 ,   37.42 ,      21324 ,     51
20/08/15 ,   37.60 ,   37.33 ,   37.61 ,   37.24 ,   37.56 ,      10372 ,     43
21/08/15 ,   37.26 ,   37.28 ,   37.58 ,   37.19 ,   37.42 ,       6244 ,     22
24/08/15 ,   37.15 ,   37.22 ,   37.56 ,   37.05 ,   37.56 ,       8769 ,     55
25/08/15 ,   37.09 ,   37.32 ,   37.56 ,   37.09 ,   37.24 ,      11705 ,     62
26/08/15 ,   37.06 ,   37.30 ,   37.56 ,   37.06 ,   37.13 ,      16310 ,     83
27/08/15 ,   37.58 ,   37.45 ,   37.61 ,   37.10 ,   37.33 ,      15200 ,     66
28/08/15 ,   37.61 ,   37.64 ,   37.69 ,   37.58 ,   37.68 ,        383 ,      7
31/08/15 ,   37.70 ,   37.39 ,   37.70 ,   37.06 ,   37.61 ,      12713 ,     42
01/09/15 ,   37.56 ,   37.55 ,   37.61 ,   37.31 ,   37.61 ,       4854 ,     26
02/09/15 ,   38.13 ,   37.80 ,   38.24 ,   37.31 ,   37.60 ,      26103 ,    121
03/09/15 ,   38.00 ,   38.03 ,   38.06 ,   37.38 ,   38.06 ,       9681 ,     49
04/09/15 ,   37.61 ,   38.00 ,   38.05 ,   37.52 ,   38.05 ,      25203 ,     45
08/09/15 ,   37.91 ,   37.86 ,   37.96 ,   37.56 ,   37.94 ,      17143 ,     36
09/09/15 ,   37.83 ,   37.73 ,   37.87 ,   37.57 ,   37.57 ,       6965 ,     33
10/09/15 ,   37.78 ,   37.68 ,   37.83 ,   37.44 ,   37.61 ,       9975 ,     48
11/09/15 ,   37.95 ,   37.92 ,   37.99 ,   37.47 ,   37.82 ,      17769 ,    102
14/09/15 ,   37.67 ,   37.66 ,   38.00 ,   37.57 ,   38.00 ,      21867 ,     36
15/09/15 ,   37.78 ,   37.84 ,   37.97 ,   37.67 ,   37.67 ,      22897 ,     24
16/09/15 ,   37.73 ,   37.92 ,   38.81 ,   37.68 ,   37.78 ,      12197 ,     47
17/09/15 ,   38.05 ,   37.85 ,   38.27 ,   37.47 ,   38.06 ,      42305 ,     51
18/09/15 ,   37.79 ,   37.67 ,   38.05 ,   37.47 ,   38.05 ,      25496 ,     43
21/09/15 ,   37.61 ,   37.67 ,   38.48 ,   37.42 ,   37.58 ,      23271 ,     64
22/09/15 ,   37.61 ,   37.78 ,   37.90 ,   37.52 ,   37.71 ,       6218 ,     29
23/09/15 ,   37.61 ,   37.44 ,   37.61 ,   37.38 ,   37.42 ,      12262 ,     50
24/09/15 ,   37.61 ,   37.58 ,   37.67 ,   37.26 ,   37.38 ,      14310 ,     33
25/09/15 ,   37.61 ,   37.58 ,   37.96 ,   37.42 ,   37.91 ,      15879 ,     41
28/09/15 ,   37.32 ,   37.58 ,   38.13 ,   37.25 ,   37.78 ,      24854 ,     53
29/09/15 ,   37.64 ,   37.66 ,   37.82 ,   37.61 ,   37.61 ,       4304 ,     21
30/09/15 ,   37.58 ,   37.66 ,   37.78 ,   37.49 ,   37.78 ,       9433 ,     27
01/10/15 ,   38.19 ,   38.19 ,   38.27 ,   37.56 ,   37.62 ,      23620 ,     71
02/10/15 ,   37.63 ,   37.68 ,   38.27 ,   37.26 ,   38.27 ,       5938 ,     28
05/10/15 ,   37.67 ,   37.86 ,   38.19 ,   37.64 ,   37.64 ,      22512 ,     58
06/10/15 ,   37.30 ,   37.54 ,   38.21 ,   37.29 ,   38.21 ,      23646 ,    103
07/10/15 ,   37.30 ,   37.50 ,   37.62 ,   37.30 ,   37.61 ,      11085 ,     31
08/10/15 ,   37.79 ,   37.73 ,   37.99 ,   37.52 ,   37.52 ,      13385 ,     43
09/10/15 ,   38.07 ,   37.85 ,   38.07 ,   37.66 ,   37.79 ,       7438 ,     31
13/10/15 ,   37.58 ,   37.61 ,   38.07 ,   37.47 ,   38.07 ,       3817 ,     27
14/10/15 ,   37.66 ,   37.60 ,   37.66 ,   37.48 ,   37.62 ,      10831 ,     31
15/10/15 ,   37.97 ,   37.78 ,   37.97 ,   37.52 ,   37.77 ,       4188 ,     26
16/10/15 ,   37.79 ,   37.95 ,   38.39 ,   37.63 ,   37.79 ,      16848 ,     63
19/10/15 ,   38.27 ,   38.09 ,   38.38 ,   37.79 ,   38.07 ,      11539 ,     50
20/10/15 ,   38.18 ,   38.23 ,   38.30 ,   38.11 ,   38.11 ,       5654 ,     36
21/10/15 ,   38.27 ,   38.27 ,   38.30 ,   38.27 ,   38.30 ,       5410 ,      7
22/10/15 ,   38.65 ,   38.21 ,   38.65 ,   38.07 ,   38.27 ,       5881 ,     24
23/10/15 ,   38.11 ,   38.35 ,   38.82 ,   38.08 ,   38.82 ,      19110 ,     49
26/10/15 ,   38.07 ,   38.13 ,   38.27 ,   38.07 ,   38.27 ,      15884 ,     59
27/10/15 ,   37.66 ,   37.78 ,   38.41 ,   37.66 ,   38.41 ,      26796 ,    132
28/10/15 ,   38.07 ,   38.03 ,   38.07 ,   37.66 ,   38.06 ,      24508 ,     58
29/10/15 ,   38.27 ,   38.05 ,   38.44 ,   37.67 ,   38.07 ,      29830 ,    116
30/10/15 ,   37.85 ,   38.30 ,   38.65 ,   37.79 ,   38.27 ,      21148 ,     82
03/11/15 ,   37.80 ,   38.07 ,   38.64 ,   37.45 ,   38.64 ,       9947 ,     70
04/11/15 ,   38.07 ,   37.96 ,   38.07 ,   37.73 ,   38.07 ,       5699 ,     39
05/11/15 ,   37.94 ,   38.25 ,   38.43 ,   37.94 ,   38.07 ,      17106 ,    104
06/11/15 ,   38.07 ,   38.13 ,   38.38 ,   37.92 ,   38.38 ,       1216 ,     14
09/11/15 ,   38.11 ,   38.30 ,   38.47 ,   38.08 ,   38.29 ,      19003 ,    121
10/11/15 ,   38.43 ,   38.42 ,   38.45 ,   38.12 ,   38.27 ,       8286 ,     40
11/11/15 ,   38.03 ,   38.33 ,   38.53 ,   37.83 ,   38.44 ,      45053 ,    178
12/11/15 ,   37.99 ,   38.13 ,   38.28 ,   37.95 ,   38.27 ,      46037 ,    117
13/11/15 ,   38.50 ,   38.41 ,   38.53 ,   38.07 ,   38.07 ,      46089 ,    212
16/11/15 ,   38.78 ,   38.51 ,   38.78 ,   38.16 ,   38.53 ,      18840 ,     94
17/11/15 ,   38.86 ,   38.80 ,   39.09 ,   38.35 ,   38.65 ,      22627 ,     92
18/11/15 ,   38.96 ,   39.04 ,   39.26 ,   38.53 ,   38.92 ,      17836 ,     72
19/11/15 ,   39.05 ,   38.93 ,   39.06 ,   38.64 ,   39.00 ,      13862 ,     63
23/11/15 ,   39.03 ,   38.94 ,   39.14 ,   38.65 ,   39.14 ,      13493 ,     91
24/11/15 ,   38.07 ,   38.59 ,   39.68 ,   38.05 ,   38.70 ,      79382 ,    252
25/11/15 ,   38.39 ,   38.41 ,   38.84 ,   38.12 ,   38.12 ,      29975 ,     77
26/11/15 ,   38.07 ,   38.20 ,   38.49 ,   37.76 ,   38.46 ,      32155 ,    153
27/11/15 ,   38.85 ,   38.77 ,   38.85 ,   38.12 ,   38.64 ,       5405 ,     40
30/11/15 ,   38.47 ,   38.64 ,   38.97 ,   38.32 ,   38.85 ,      13473 ,     36
01/12/15 ,   38.66 ,   38.65 ,   39.23 ,   38.39 ,   39.23 ,      11522 ,     40
02/12/15 ,   38.48 ,   38.51 ,   38.86 ,   38.38 ,   38.66 ,      40954 ,     99
03/12/15 ,   38.35 ,   38.49 ,   38.77 ,   38.33 ,   38.66 ,       6825 ,     43
04/12/15 ,   38.81 ,   38.51 ,   38.81 ,   38.40 ,   38.81 ,       9678 ,     50
07/12/15 ,   38.99 ,   38.86 ,   39.02 ,   38.51 ,   38.83 ,       6903 ,     41
08/12/15 ,   38.98 ,   38.82 ,   39.00 ,   38.51 ,   38.98 ,      20692 ,     97
09/12/15 ,   39.14 ,   38.81 ,   39.14 ,   38.52 ,   38.60 ,      15336 ,     55
10/12/15 ,   39.11 ,   38.94 ,   39.14 ,   38.79 ,   38.86 ,      17595 ,     65
11/12/15 ,   38.77 ,   38.74 ,   39.10 ,   38.54 ,   39.10 ,      19552 ,     65
14/12/15 ,   38.50 ,   38.65 ,   39.02 ,   38.30 ,   38.74 ,      26718 ,     65
15/12/15 ,   38.86 ,   38.79 ,   38.93 ,   38.40 ,   38.66 ,      21274 ,     82
16/12/15 ,   36.30 ,   38.14 ,   38.92 ,   36.01 ,   38.64 ,      62077 ,    325
17/12/15 ,   36.39 ,   36.74 ,   38.65 ,   36.16 ,   37.65 ,      32608 ,    148
18/12/15 ,   36.83 ,   36.77 ,   38.07 ,   36.05 ,   37.23 ,       5391 ,     44
21/12/15 ,   36.83 ,   36.73 ,   36.83 ,   36.02 ,   36.83 ,      12563 ,     72
22/12/15 ,   36.83 ,   36.74 ,   36.83 ,   36.55 ,   36.55 ,      11229 ,     38
23/12/15 ,   37.23 ,   36.94 ,   37.79 ,   36.58 ,   36.83 ,      10488 ,     57
28/12/15 ,   38.01 ,   36.87 ,   38.01 ,   36.62 ,   37.04 ,       3247 ,     11
29/12/15 ,   37.42 ,   37.60 ,   38.01 ,   37.23 ,   38.01 ,       7892 ,     13
30/12/15 ,   37.42 ,   37.12 ,   37.42 ,   36.84 ,   37.28 ,       3892 ,     36
04/01/16 ,   37.60 ,   37.52 ,   37.60 ,   37.37 ,   37.42 ,       2179 ,     15
05/01/16 ,   37.55 ,   37.66 ,   38.49 ,   37.49 ,   38.09 ,       3681 ,     30
06/01/16 ,   37.41 ,   37.67 ,   38.05 ,   37.38 ,   37.59 ,      11470 ,     48
07/01/16 ,   37.38 ,   37.38 ,   37.65 ,   37.38 ,   37.41 ,       3674 ,     27
08/01/16 ,   37.48 ,   37.31 ,   37.65 ,   37.05 ,   37.37 ,       4505 ,     18
11/01/16 ,   37.25 ,   37.59 ,   37.65 ,   37.25 ,   37.62 ,      11185 ,     32
12/01/16 ,   37.01 ,   37.08 ,   37.37 ,   36.99 ,   37.37 ,       3346 ,     19
13/01/16 ,   36.85 ,   36.87 ,   37.24 ,   36.64 ,   37.24 ,       6429 ,     42
14/01/16 ,   35.78 ,   36.50 ,   36.85 ,   35.57 ,   36.85 ,      25545 ,    157
15/01/16 ,   36.18 ,   36.17 ,   36.82 ,   36.01 ,   36.82 ,       7681 ,     51
18/01/16 ,   36.38 ,   36.07 ,   36.39 ,   36.00 ,   36.39 ,       7176 ,     32
19/01/16 ,   36.17 ,   36.20 ,   36.62 ,   35.97 ,   36.17 ,       9771 ,     39
20/01/16 ,   35.98 ,   35.76 ,   36.11 ,   35.61 ,   36.11 ,       2286 ,     23
21/01/16 ,   35.57 ,   35.70 ,   36.04 ,   35.57 ,   35.73 ,       1728 ,     19
22/01/16 ,   35.77 ,   35.54 ,   36.17 ,   35.13 ,   36.17 ,      40043 ,     87
26/01/16 ,   34.86 ,   35.06 ,   35.76 ,   34.85 ,   35.57 ,      11983 ,     89
27/01/16 ,   34.35 ,   34.94 ,   35.70 ,   34.35 ,   35.37 ,      14369 ,     63
28/01/16 ,   34.03 ,   34.00 ,   34.75 ,   33.51 ,   34.35 ,      31376 ,    194
29/01/16 ,   34.11 ,   34.00 ,   34.11 ,   33.52 ,   34.03 ,      23673 ,    199
01/02/16 ,   34.76 ,   34.19 ,   34.76 ,   33.70 ,   34.54 ,      39122 ,    199
02/02/16 ,   33.98 ,   33.98 ,   34.94 ,   33.86 ,   34.76 ,      37742 ,    295
03/02/16 ,   33.95 ,   34.54 ,   34.94 ,   33.86 ,   34.01 ,      17031 ,    112
04/02/16 ,   34.30 ,   34.26 ,   34.54 ,   34.01 ,   34.54 ,       3834 ,     45
05/02/16 ,   34.07 ,   33.86 ,   34.30 ,   33.76 ,   34.30 ,      28682 ,    172
10/02/16 ,   34.15 ,   33.86 ,   34.35 ,   33.70 ,   33.86 ,       7504 ,    263
11/02/16 ,   34.11 ,   34.23 ,   34.76 ,   33.61 ,   34.43 ,      35978 ,   1126
12/02/16 ,   33.86 ,   34.12 ,   34.57 ,   33.85 ,   34.42 ,      16755 ,     92
15/02/16 ,   33.96 ,   33.87 ,   34.37 ,   33.85 ,   33.86 ,       8924 ,     96
16/02/16 ,   35.10 ,   34.36 ,   35.10 ,   34.11 ,   34.36 ,      12356 ,     86
17/02/16 ,   35.61 ,   35.36 ,   36.38 ,   34.35 ,   35.10 ,       7399 ,     64
18/02/16 ,   36.02 ,   35.51 ,   36.05 ,   34.91 ,   35.64 ,       8593 ,     60
19/02/16 ,   36.41 ,   35.96 ,   36.41 ,   35.14 ,   35.14 ,       8073 ,     64
22/02/16 ,   36.88 ,   36.12 ,   36.88 ,   36.02 ,   36.74 ,       3003 ,     10
23/02/16 ,   36.32 ,   36.43 ,   36.88 ,   36.31 ,   36.41 ,       3002 ,     42
24/02/16 ,   36.02 ,   35.60 ,   36.41 ,   35.38 ,   36.41 ,      22416 ,    157
25/02/16 ,   36.02 ,   36.01 ,   36.02 ,   35.98 ,   36.02 ,      12498 ,     74
26/02/16 ,   36.31 ,   36.46 ,   37.09 ,   36.02 ,   36.02 ,      11082 ,     68
29/02/16 ,   36.05 ,   36.34 ,   37.13 ,   35.90 ,   37.08 ,      28166 ,    157
01/03/16 ,   35.98 ,   36.23 ,   36.64 ,   35.87 ,   36.64 ,      14949 ,     74
02/03/16 ,   36.55 ,   36.19 ,   36.55 ,   35.98 ,   35.98 ,       2307 ,     25
03/03/16 ,   36.23 ,   36.50 ,   36.84 ,   36.19 ,   36.56 ,       4500 ,    114
04/03/16 ,   36.81 ,   36.35 ,   36.84 ,   36.06 ,   36.76 ,       1728 ,     19
07/03/16 ,   37.28 ,   37.00 ,   37.53 ,   36.70 ,   36.90 ,       4984 ,     38
08/03/16 ,   38.07 ,   37.71 ,   38.38 ,   37.39 ,   37.67 ,      18162 ,     66
09/03/16 ,   37.26 ,   37.23 ,   38.07 ,   36.87 ,   37.67 ,      13616 ,     75
10/03/16 ,   37.28 ,   37.31 ,   37.99 ,   37.10 ,   37.23 ,      24079 ,    135
11/03/16 ,   37.14 ,   37.28 ,   37.97 ,   37.12 ,   37.12 ,       9411 ,     57
14/03/16 ,   37.84 ,   37.47 ,   37.84 ,   37.13 ,   37.13 ,      12891 ,     92
15/03/16 ,   37.78 ,   37.47 ,   37.84 ,   37.28 ,   37.84 ,      18296 ,     90
16/03/16 ,   37.96 ,   37.78 ,   37.96 ,   37.28 ,   37.78 ,       4097 ,     29
17/03/16 ,   37.95 ,   37.73 ,   37.95 ,   37.38 ,   37.67 ,      10349 ,     32
18/03/16 ,   37.96 ,   37.84 ,   37.96 ,   37.48 ,   37.48 ,       7543 ,     41
21/03/16 ,   37.67 ,   37.69 ,   37.96 ,   37.53 ,   37.95 ,      12464 ,     82
22/03/16 ,   37.91 ,   37.83 ,   37.99 ,   37.57 ,   37.94 ,       9767 ,     72
23/03/16 ,   37.67 ,   37.74 ,   38.55 ,   37.67 ,   37.76 ,      35068 ,     66
24/03/16 ,   37.67 ,   37.71 ,   38.48 ,   37.48 ,   37.67 ,      27041 ,    297
28/03/16 ,   38.95 ,   38.64 ,   38.95 ,   37.91 ,   38.48 ,      18848 ,     46
29/03/16 ,   38.94 ,   38.60 ,   38.95 ,   37.99 ,   37.99 ,       1267 ,     14
30/03/16 ,   38.38 ,   38.46 ,   38.60 ,   38.16 ,   38.56 ,       3687 ,     23
31/03/16 ,   38.56 ,   38.39 ,   38.90 ,   38.15 ,   38.25 ,      14223 ,     59
01/04/16 ,   38.38 ,   38.57 ,   39.10 ,   38.15 ,   38.98 ,       9084 ,     44
04/04/16 ,   38.39 ,   38.50 ,   38.90 ,   38.38 ,   38.57 ,       4673 ,     43
05/04/16 ,   38.57 ,   38.41 ,   38.70 ,   38.38 ,   38.70 ,       4437 ,     41
06/04/16 ,   38.42 ,   38.42 ,   38.57 ,   38.38 ,   38.38 ,      18996 ,     67
07/04/16 ,   38.57 ,   38.56 ,   38.68 ,   38.39 ,   38.56 ,       5617 ,     19
08/04/16 ,   38.15 ,   38.43 ,   38.76 ,   38.15 ,   38.57 ,      26859 ,    163
11/04/16 ,   37.66 ,   37.92 ,   38.56 ,   37.26 ,   38.48 ,      17960 ,     95
12/04/16 ,   37.65 ,   37.79 ,   38.38 ,   37.64 ,   38.01 ,      35981 ,    231
13/04/16 ,   38.44 ,   37.95 ,   38.44 ,   37.66 ,   38.38 ,      13759 ,     49
14/04/16 ,   38.39 ,   37.93 ,   38.45 ,   37.66 ,   38.45 ,     145448 ,     79
15/04/16 ,   38.15 ,   38.22 ,   38.87 ,   38.07 ,   38.48 ,      26111 ,    175
18/04/16 ,   38.15 ,   38.18 ,   38.33 ,   38.11 ,   38.32 ,      12487 ,     72
19/04/16 ,   38.51 ,   38.18 ,   38.51 ,   37.68 ,   38.19 ,      35169 ,    164
20/04/16 ,   38.97 ,   38.42 ,   38.97 ,   38.14 ,   38.51 ,      12444 ,     85
22/04/16 ,   38.81 ,   38.42 ,   38.81 ,   38.33 ,   38.63 ,      16456 ,     96
25/04/16 ,   39.19 ,   38.86 ,   39.24 ,   38.48 ,   38.90 ,       7856 ,     61
26/04/16 ,   39.14 ,   39.18 ,   39.24 ,   38.98 ,   38.98 ,      23254 ,     82
27/04/16 ,   39.63 ,   39.40 ,   39.85 ,   39.14 ,   39.14 ,       8595 ,     74
28/04/16 ,   39.63 ,   39.63 ,   39.63 ,   39.62 ,   39.63 ,       2768 ,     38
29/04/16 ,   39.57 ,   39.66 ,   40.25 ,   39.57 ,   39.57 ,      10986 ,    103
02/05/16 ,   39.82 ,   39.55 ,   40.06 ,   38.86 ,   40.01 ,      29961 ,    122
03/05/16 ,   39.50 ,   39.51 ,   39.82 ,   39.07 ,   39.45 ,       5264 ,     53
04/05/16 ,   39.61 ,   39.56 ,   39.78 ,   39.36 ,   39.45 ,      14595 ,     86
05/05/16 ,   39.41 ,   39.56 ,   39.78 ,   39.32 ,   39.61 ,      21710 ,    121
06/05/16 ,   39.61 ,   39.77 ,   40.06 ,   39.39 ,   39.39 ,       8713 ,     81
09/05/16 ,   40.03 ,   39.76 ,   40.06 ,   39.47 ,   40.06 ,       3791 ,     44
10/05/16 ,   40.03 ,   40.00 ,   40.06 ,   39.44 ,   39.82 ,      22622 ,    137
11/05/16 ,   39.82 ,   39.68 ,   40.03 ,   39.50 ,   39.83 ,      12020 ,     71
12/05/16 ,   40.03 ,   39.76 ,   40.06 ,   39.52 ,   39.82 ,      34726 ,    179
13/05/16 ,   40.29 ,   40.07 ,   40.66 ,   39.56 ,   40.03 ,      32172 ,    147
16/05/16 ,   40.58 ,   40.19 ,   40.66 ,   40.06 ,   40.06 ,      34606 ,    439
17/05/16 ,   41.52 ,   40.88 ,   41.52 ,   40.06 ,   40.29 ,       7081 ,     44
18/05/16 ,   41.45 ,   41.19 ,   41.52 ,   40.91 ,   41.52 ,      16815 ,     76
19/05/16 ,   40.67 ,   40.84 ,   41.44 ,   40.55 ,   40.88 ,      23611 ,     91
20/05/16 ,   41.02 ,   40.88 ,   41.41 ,   40.38 ,   40.73 ,      16053 ,    126
23/05/16 ,   40.91 ,   40.94 ,   41.17 ,   40.57 ,   41.02 ,      18856 ,     94
24/05/16 ,   40.52 ,   40.49 ,   40.91 ,   40.29 ,   40.67 ,       6578 ,     43
25/05/16 ,   40.60 ,   40.41 ,   40.77 ,   40.15 ,   40.77 ,      11415 ,     96
27/05/16 ,   40.78 ,   40.63 ,   40.78 ,   40.23 ,   40.60 ,       8485 ,     48
30/05/16 ,   40.80 ,   40.87 ,   40.91 ,   40.67 ,   40.78 ,       6469 ,     30
31/05/16 ,   40.73 ,   40.64 ,   40.91 ,   40.49 ,   40.91 ,      11460 ,     54
01/06/16 ,   40.59 ,   40.70 ,   40.91 ,   40.42 ,   40.66 ,      28343 ,     39
02/06/16 ,   40.91 ,   40.73 ,   40.91 ,   40.52 ,   40.91 ,       5202 ,     42
03/06/16 ,   40.66 ,   40.90 ,   40.91 ,   40.66 ,   40.91 ,       7838 ,     44
06/06/16 ,   41.17 ,   40.87 ,   41.17 ,   40.67 ,   40.67 ,       8353 ,     48
07/06/16 ,   41.17 ,   40.92 ,   41.17 ,   40.72 ,   41.17 ,      18752 ,     76
08/06/16 ,   41.36 ,   41.25 ,   41.59 ,   40.91 ,   41.17 ,       9095 ,     65
09/06/16 ,   40.93 ,   40.98 ,   41.59 ,   40.91 ,   41.59 ,       4426 ,     49
10/06/16 ,   41.36 ,   41.77 ,   42.04 ,   40.91 ,   41.34 ,      34632 ,    102
13/06/16 ,   41.59 ,   41.37 ,   41.67 ,   40.91 ,   41.67 ,      13010 ,     92
14/06/16 ,   41.60 ,   41.54 ,   41.60 ,   41.18 ,   41.59 ,      35682 ,    176
15/06/16 ,   41.60 ,   41.51 ,   41.60 ,   41.29 ,   41.60 ,       9061 ,     82
16/06/16 ,   41.66 ,   41.53 ,   41.66 ,   41.35 ,   41.60 ,      19474 ,    141
17/06/16 ,   41.67 ,   41.64 ,   41.68 ,   41.45 ,   41.64 ,      18078 ,     81
20/06/16 ,   41.68 ,   41.61 ,   41.68 ,   41.53 ,   41.66 ,      15323 ,     97
21/06/16 ,   41.51 ,   41.59 ,   41.76 ,   41.51 ,   41.67 ,      28773 ,    134
22/06/16 ,   41.59 ,   41.55 ,   41.72 ,   41.51 ,   41.59 ,      12709 ,     98
23/06/16 ,   41.90 ,   41.76 ,   41.90 ,   41.59 ,   41.59 ,       2774 ,     32
24/06/16 ,   42.04 ,   41.99 ,   42.04 ,   41.59 ,   41.99 ,       7859 ,     39
27/06/16 ,   42.03 ,   41.85 ,   42.04 ,   41.68 ,   42.04 ,      10688 ,     44
28/06/16 ,   42.01 ,   41.93 ,   42.04 ,   41.71 ,   42.03 ,      10447 ,     44
29/06/16 ,   42.04 ,   41.99 ,   42.04 ,   41.68 ,   41.69 ,      17037 ,     42
30/06/16 ,   42.04 ,   42.01 ,   42.04 ,   41.60 ,   42.04 ,       4924 ,     35
01/07/16 ,   42.76 ,   42.62 ,   42.86 ,   41.76 ,   41.76 ,      10524 ,     62
04/07/16 ,   42.76 ,   42.69 ,   42.76 ,   42.45 ,   42.76 ,       5906 ,     46
05/07/16 ,   42.58 ,   42.41 ,   42.76 ,   41.79 ,   42.76 ,       9176 ,     55
06/07/16 ,   42.58 ,   42.47 ,   42.58 ,   42.25 ,   42.45 ,      14133 ,     58
07/07/16 ,   42.54 ,   42.55 ,   42.58 ,   42.31 ,   42.57 ,       8422 ,     53
08/07/16 ,   42.82 ,   42.47 ,   42.82 ,   42.25 ,   42.58 ,      11357 ,     68
11/07/16 ,   42.83 ,   42.76 ,   42.83 ,   42.39 ,   42.64 ,       7419 ,     39
12/07/16 ,   42.71 ,   42.59 ,   42.82 ,   42.38 ,   42.49 ,       6718 ,     56
13/07/16 ,   42.83 ,   42.67 ,   42.83 ,   42.45 ,   42.81 ,       6020 ,     61
14/07/16 ,   42.45 ,   42.48 ,   42.81 ,   42.45 ,   42.71 ,      13704 ,     73
15/07/16 ,   42.45 ,   42.41 ,   42.45 ,   42.32 ,   42.45 ,      15671 ,    108
18/07/16 ,   42.45 ,   42.43 ,   42.45 ,   42.39 ,   42.45 ,      11871 ,     81
19/07/16 ,   42.78 ,   42.69 ,   42.80 ,   42.45 ,   42.45 ,      11460 ,     71
20/07/16 ,   42.83 ,   42.81 ,   42.83 ,   42.49 ,   42.71 ,      15922 ,     92
21/07/16 ,   42.83 ,   42.81 ,   42.83 ,   42.48 ,   42.83 ,      24501 ,    133
22/07/16 ,   42.83 ,   42.83 ,   42.83 ,   42.50 ,   42.82 ,      35213 ,    147
25/07/16 ,   43.05 ,   42.85 ,   43.05 ,   42.71 ,   42.82 ,       8983 ,     73
26/07/16 ,   43.05 ,   42.91 ,   43.05 ,   42.81 ,   43.05 ,      21446 ,    114
27/07/16 ,   43.02 ,   42.98 ,   43.05 ,   42.81 ,   43.05 ,      12013 ,     80
28/07/16 ,   43.14 ,   43.01 ,   43.14 ,   42.90 ,   43.01 ,      15858 ,     79
29/07/16 ,   42.72 ,   43.06 ,   43.14 ,   42.72 ,   43.14 ,      28555 ,    129
01/08/16 ,   43.06 ,   42.92 ,   43.15 ,   41.99 ,   43.06 ,      22151 ,    134
02/08/16 ,   43.12 ,   42.95 ,   43.12 ,   42.62 ,   43.06 ,       7166 ,     72
03/08/16 ,   43.12 ,   42.99 ,   43.12 ,   42.83 ,   43.11 ,       7411 ,     55
04/08/16 ,   43.53 ,   43.31 ,   43.55 ,   42.80 ,   43.12 ,      13618 ,     77
05/08/16 ,   43.55 ,   43.47 ,   43.55 ,   43.15 ,   43.53 ,       8690 ,     47
08/08/16 ,   43.55 ,   43.44 ,   43.55 ,   43.32 ,   43.55 ,      22128 ,     99
09/08/16 ,   43.55 ,   43.53 ,   43.55 ,   43.33 ,   43.55 ,      23215 ,    108
10/08/16 ,   43.55 ,   43.50 ,   43.55 ,   43.40 ,   43.43 ,       9129 ,     73
11/08/16 ,   43.65 ,   43.57 ,   43.77 ,   43.44 ,   43.55 ,      33295 ,    125
12/08/16 ,   44.68 ,   44.58 ,   45.70 ,   43.50 ,   43.77 ,      20972 ,    144
15/08/16 ,   45.59 ,   45.37 ,   45.99 ,   44.23 ,   44.23 ,      23470 ,    105
16/08/16 ,   45.15 ,   45.26 ,   45.67 ,   44.69 ,   45.67 ,       3305 ,     35
17/08/16 ,   45.11 ,   45.33 ,   45.68 ,   45.11 ,   45.67 ,       4634 ,     33
18/08/16 ,   45.15 ,   45.15 ,   45.66 ,   45.13 ,   45.66 ,       1253 ,      8
19/08/16 ,   44.68 ,   45.09 ,   45.58 ,   44.68 ,   45.58 ,       3557 ,     25
22/08/16 ,   45.46 ,   45.01 ,   45.47 ,   44.23 ,   45.14 ,       6928 ,     63
23/08/16 ,   45.39 ,   45.21 ,   45.47 ,   44.71 ,   45.47 ,       4199 ,     34
24/08/16 ,   45.15 ,   44.93 ,   45.39 ,   44.69 ,   45.39 ,      14394 ,    103
25/08/16 ,   45.47 ,   45.37 ,   45.47 ,   44.77 ,   45.39 ,      10523 ,     60
26/08/16 ,   45.64 ,   45.18 ,   45.64 ,   44.77 ,   45.39 ,      10652 ,     86
29/08/16 ,   45.13 ,   45.25 ,   45.54 ,   45.13 ,   45.54 ,       4215 ,    134
30/08/16 ,   45.99 ,   45.61 ,   45.99 ,   45.42 ,   45.42 ,       7112 ,     29
31/08/16 ,   45.96 ,   45.76 ,   45.99 ,   45.13 ,   45.99 ,       4519 ,     34
01/09/16 ,   45.97 ,   45.62 ,   46.47 ,   45.37 ,   45.99 ,       6179 ,    171
02/09/16 ,   45.87 ,   45.52 ,   45.96 ,   45.20 ,   45.37 ,      13755 ,     53
05/09/16 ,   45.96 ,   45.71 ,   45.97 ,   45.25 ,   45.59 ,       7808 ,     46
06/09/16 ,   45.83 ,   45.66 ,   45.96 ,   45.41 ,   45.96 ,       6459 ,     43
08/09/16 ,   45.78 ,   45.54 ,   45.83 ,   45.37 ,   45.55 ,       4228 ,     41
09/09/16 ,   45.39 ,   45.66 ,   45.79 ,   45.39 ,   45.76 ,      15948 ,     95
12/09/16 ,   45.96 ,   45.61 ,   45.96 ,   45.46 ,   45.66 ,       7292 ,     44
13/09/16 ,   45.79 ,   45.65 ,   45.96 ,   45.48 ,   45.48 ,       3475 ,     23
14/09/16 ,   45.55 ,   45.54 ,   45.96 ,   45.39 ,   45.79 ,      10865 ,     69
15/09/16 ,   45.55 ,   45.55 ,   45.95 ,   45.44 ,   45.79 ,       2045 ,     24
16/09/16 ,   45.63 ,   45.42 ,   45.91 ,   44.97 ,   45.91 ,      44932 ,    186
19/09/16 ,   45.78 ,   45.44 ,   45.95 ,   45.22 ,   45.51 ,      33012 ,    152
20/09/16 ,   45.96 ,   45.63 ,   45.96 ,   45.49 ,   45.52 ,      12771 ,    106
21/09/16 ,   45.55 ,   45.76 ,   45.96 ,   45.55 ,   45.96 ,       7521 ,     55
22/09/16 ,   44.88 ,   45.50 ,   45.96 ,   44.88 ,   45.55 ,      63357 ,    693
23/09/16 ,   45.62 ,   45.42 ,   45.79 ,   44.88 ,   44.88 ,      11732 ,    107
26/09/16 ,   45.58 ,   45.76 ,   45.96 ,   45.46 ,   45.62 ,      18459 ,     86
27/09/16 ,   46.48 ,   46.21 ,   46.48 ,   45.60 ,   45.76 ,       4329 ,     38
28/09/16 ,   46.48 ,   46.41 ,   47.25 ,   45.83 ,   45.99 ,       7769 ,     50
29/09/16 ,   47.38 ,   47.24 ,   47.53 ,   46.71 ,   46.71 ,       8345 ,     52
30/09/16 ,   46.90 ,   47.00 ,   47.36 ,   46.48 ,   47.36 ,       2785 ,     31
03/10/16 ,   46.35 ,   45.95 ,   46.91 ,   45.59 ,   46.72 ,      11395 ,     86
04/10/16 ,   45.96 ,   45.95 ,   46.86 ,   45.60 ,   46.35 ,      25893 ,    201
05/10/16 ,   45.96 ,   46.15 ,   46.91 ,   45.59 ,   45.96 ,       4978 ,     42
06/10/16 ,   45.96 ,   46.12 ,   47.30 ,   45.96 ,   45.96 ,       6118 ,     59
07/10/16 ,   45.88 ,   45.99 ,   46.72 ,   45.59 ,   46.21 ,      29496 ,    223
10/10/16 ,   45.96 ,   45.99 ,   46.35 ,   45.67 ,   45.88 ,       3654 ,     44
11/10/16 ,   46.29 ,   46.23 ,   46.44 ,   45.90 ,   46.20 ,      16254 ,     38
13/10/16 ,   46.38 ,   46.13 ,   46.46 ,   45.96 ,   46.46 ,       4725 ,     38
14/10/16 ,   45.99 ,   46.09 ,   46.44 ,   45.88 ,   46.38 ,      15839 ,    101
17/10/16 ,   46.52 ,   46.03 ,   46.52 ,   45.75 ,   45.99 ,      36466 ,    200
18/10/16 ,   45.88 ,   46.20 ,   46.90 ,   45.88 ,   46.52 ,      22190 ,    148
19/10/16 ,   46.38 ,   46.07 ,   46.46 ,   45.90 ,   45.96 ,      34585 ,    229
20/10/16 ,   45.96 ,   45.99 ,   46.56 ,   45.75 ,   46.37 ,      97088 ,    274
21/10/16 ,   46.46 ,   46.01 ,   46.64 ,   45.80 ,   45.96 ,      22546 ,    148
24/10/16 ,   46.12 ,   46.46 ,   46.90 ,   45.96 ,   45.96 ,      22291 ,    145
25/10/16 ,   46.04 ,   46.22 ,   46.68 ,   45.99 ,   46.13 ,      17859 ,    128
26/10/16 ,   46.52 ,   46.26 ,   46.62 ,   45.96 ,   46.35 ,      54572 ,    301
27/10/16 ,   46.46 ,   46.23 ,   46.46 ,   45.98 ,   46.46 ,      49341 ,    191
28/10/16 ,   47.23 ,   46.67 ,   47.24 ,   46.12 ,   46.46 ,      39135 ,    130
31/10/16 ,   46.81 ,   46.50 ,   47.24 ,   46.13 ,   47.24 ,       6709 ,     56
01/11/16 ,   47.17 ,   46.69 ,   47.17 ,   46.38 ,   47.04 ,       7230 ,     33
03/11/16 ,   46.38 ,   46.69 ,   47.23 ,   46.38 ,   47.16 ,      22304 ,    147
04/11/16 ,   46.81 ,   46.73 ,   47.00 ,   46.38 ,   46.77 ,      52806 ,    171
07/11/16 ,   46.77 ,   46.74 ,   47.01 ,   46.38 ,   46.99 ,      17595 ,     61
08/11/16 ,   47.00 ,   46.74 ,   47.00 ,   46.41 ,   46.86 ,      17813 ,     51
09/11/16 ,   46.50 ,   46.78 ,   46.96 ,   46.46 ,   46.46 ,      24597 ,    179
10/11/16 ,   46.38 ,   46.55 ,   46.97 ,   46.38 ,   46.64 ,      11112 ,     72
11/11/16 ,   46.16 ,   46.37 ,   46.86 ,   46.15 ,   46.38 ,      30145 ,    149
14/11/16 ,   46.19 ,   46.36 ,   46.64 ,   46.15 ,   46.16 ,      27465 ,    144
16/11/16 ,   46.38 ,   46.37 ,   46.41 ,   46.19 ,   46.19 ,      13750 ,     71
17/11/16 ,   46.52 ,   46.46 ,   46.67 ,   46.37 ,   46.38 ,      13887 ,     97
18/11/16 ,   46.31 ,   46.47 ,   46.80 ,   46.29 ,   46.35 ,      24509 ,    174
21/11/16 ,   46.16 ,   46.35 ,   46.72 ,   46.16 ,   46.64 ,      13729 ,     64
22/11/16 ,   46.46 ,   46.53 ,   46.92 ,   46.15 ,   46.29 ,      10230 ,     86
23/11/16 ,   46.78 ,   46.49 ,   46.81 ,   46.38 ,   46.46 ,      15666 ,     77
24/11/16 ,   46.64 ,   46.70 ,   46.86 ,   46.38 ,   46.38 ,      10744 ,     53
25/11/16 ,   46.67 ,   46.72 ,   47.16 ,   46.64 ,   46.64 ,       3739 ,     33
28/11/16 ,   47.25 ,   46.69 ,   47.25 ,   46.46 ,   46.81 ,       9109 ,     55
29/11/16 ,   46.36 ,   46.69 ,   47.25 ,   46.35 ,   47.16 ,      35094 ,    177
30/11/16 ,   46.33 ,   46.46 ,   46.99 ,   46.33 ,   46.35 ,      15674 ,     94
01/12/16 ,   46.72 ,   46.84 ,   47.22 ,   46.52 ,   46.84 ,      17270 ,     46
02/12/16 ,   46.92 ,   46.76 ,   46.92 ,   46.55 ,   46.55 ,      10131 ,     47
05/12/16 ,   44.92 ,   46.38 ,   46.95 ,   44.92 ,   46.58 ,      24592 ,    191
06/12/16 ,   45.39 ,   45.83 ,   46.70 ,   45.15 ,   46.19 ,      15725 ,    105
07/12/16 ,   45.76 ,   45.79 ,   46.29 ,   45.39 ,   46.29 ,      11958 ,     83
08/12/16 ,   46.23 ,   45.93 ,   46.28 ,   45.71 ,   45.71 ,       9119 ,     52
09/12/16 ,   45.59 ,   45.99 ,   46.55 ,   45.59 ,   45.78 ,      18375 ,    113
12/12/16 ,   46.32 ,   46.13 ,   46.55 ,   45.64 ,   45.85 ,      16550 ,    107
13/12/16 ,   46.38 ,   46.28 ,   46.46 ,   45.85 ,   46.33 ,      22199 ,    100
14/12/16 ,   46.33 ,   46.23 ,   46.37 ,   45.85 ,   46.33 ,      13671 ,     78
15/12/16 ,   45.61 ,   45.83 ,   46.28 ,   45.59 ,   46.05 ,      10300 ,    111
16/12/16 ,   45.84 ,   45.76 ,   46.18 ,   45.59 ,   46.18 ,      10027 ,     64
19/12/16 ,   45.39 ,   45.52 ,   45.84 ,   45.30 ,   45.76 ,      13791 ,    133
20/12/16 ,   45.39 ,   45.52 ,   46.15 ,   45.05 ,   45.42 ,      13794 ,    100
21/12/16 ,   45.71 ,   45.58 ,   45.72 ,   45.44 ,   45.44 ,       2001 ,     32
22/12/16 ,   45.59 ,   45.50 ,   45.75 ,   45.39 ,   45.75 ,       6718 ,     81
23/12/16 ,   45.39 ,   45.45 ,   45.59 ,   45.39 ,   45.39 ,      22485 ,     89
26/12/16 ,   45.39 ,   45.43 ,   45.54 ,   45.30 ,   45.40 ,      39596 ,    130
27/12/16 ,   45.23 ,   45.37 ,   45.52 ,   44.97 ,   45.52 ,      10640 ,     33
28/12/16 ,   45.11 ,   45.23 ,   45.50 ,   45.05 ,   45.23 ,       3383 ,     36
29/12/16 ,   45.84 ,   45.90 ,   46.15 ,   45.13 ,   45.50 ,      27480 ,     36
02/01/17 ,   46.28 ,   46.19 ,   46.28 ,   45.80 ,   46.28 ,       8017 ,     56
03/01/17 ,   46.36 ,   46.31 ,   46.74 ,   45.83 ,   46.29 ,      12844 ,    107
04/01/17 ,   46.36 ,   46.44 ,   46.49 ,   46.36 ,   46.36 ,      14393 ,     41
05/01/17 ,   46.28 ,   46.34 ,   46.48 ,   45.99 ,   46.48 ,      12454 ,     99
06/01/17 ,   46.46 ,   46.23 ,   46.46 ,   45.80 ,   46.21 ,      28269 ,     66
09/01/17 ,   45.83 ,   45.96 ,   46.36 ,   45.83 ,   46.36 ,      10163 ,     62
10/01/17 ,   45.75 ,   45.99 ,   46.74 ,   45.71 ,   45.88 ,      23899 ,    141
11/01/17 ,   45.49 ,   45.72 ,   45.99 ,   45.48 ,   45.77 ,       3421 ,     31
12/01/17 ,   45.57 ,   45.72 ,   45.99 ,   45.09 ,   45.99 ,       9908 ,     83
13/01/17 ,   45.90 ,   45.95 ,   46.25 ,   45.67 ,   45.88 ,       4929 ,     59
16/01/17 ,   45.10 ,   45.67 ,   46.01 ,   45.10 ,   45.90 ,      41915 ,    161
17/01/17 ,   45.19 ,   45.29 ,   45.76 ,   45.11 ,   45.66 ,      14285 ,    110
18/01/17 ,   45.28 ,   45.37 ,   45.79 ,   45.19 ,   45.19 ,       8065 ,     43
19/01/17 ,   45.18 ,   45.32 ,   45.54 ,   45.09 ,   45.54 ,      14292 ,     95
20/01/17 ,   45.20 ,   45.11 ,   45.66 ,   44.42 ,   45.50 ,      26319 ,    178
23/01/17 ,   44.92 ,   44.97 ,   45.33 ,   44.85 ,   45.19 ,       3835 ,     65
24/01/17 ,   44.71 ,   44.65 ,   44.92 ,   44.55 ,   44.92 ,      12272 ,     79
26/01/17 ,   44.33 ,   44.44 ,   45.08 ,   43.91 ,   44.75 ,      27360 ,    205
27/01/17 ,   44.41 ,   44.34 ,   44.84 ,   44.02 ,   44.14 ,      50468 ,    412
30/01/17 ,   44.42 ,   44.69 ,   45.15 ,   44.08 ,   44.42 ,       7684 ,     93
31/01/17 ,   44.85 ,   44.77 ,   45.05 ,   44.42 ,   44.58 ,      28374 ,     88
01/02/17 ,   45.30 ,   44.98 ,   45.49 ,   44.53 ,   45.49 ,      13462 ,     88
02/02/17 ,   44.34 ,   44.56 ,   45.32 ,   44.08 ,   45.32 ,      31356 ,    223
03/02/17 ,   43.37 ,   43.78 ,   44.34 ,   42.89 ,   44.34 ,      36760 ,    340
06/02/17 ,   43.46 ,   43.45 ,   44.00 ,   43.06 ,   43.40 ,      32050 ,    315
07/02/17 ,   43.28 ,   43.45 ,   43.80 ,   43.28 ,   43.46 ,      24447 ,    171
08/02/17 ,   43.50 ,   43.45 ,   43.82 ,   43.17 ,   43.28 ,      55504 ,    522
09/02/17 ,   43.82 ,   43.62 ,   44.00 ,   43.32 ,   43.50 ,      52643 ,    322
10/02/17 ,   43.73 ,   43.80 ,   43.94 ,   43.73 ,   43.94 ,      15421 ,    149
13/02/17 ,   44.33 ,   43.92 ,   44.33 ,   43.77 ,   43.94 ,      35169 ,    104
14/02/17 ,   44.53 ,   44.24 ,   44.56 ,   44.03 ,   44.17 ,      21560 ,    115
15/02/17 ,   44.93 ,   44.77 ,   45.02 ,   44.50 ,   44.60 ,      25212 ,    183
16/02/17 ,   45.00 ,   44.82 ,   45.02 ,   44.69 ,   44.90 ,      23264 ,    118
17/02/17 ,   44.80 ,   44.73 ,   45.01 ,   44.56 ,   45.00 ,      19510 ,    541
20/02/17 ,   44.91 ,   44.84 ,   45.23 ,   44.60 ,   44.80 ,      22327 ,    216
21/02/17 ,   45.18 ,   45.15 ,   45.29 ,   44.80 ,   44.91 ,      15084 ,    112
22/02/17 ,   45.30 ,   45.17 ,   45.30 ,   44.89 ,   45.18 ,      33443 ,    129
23/02/17 ,   45.90 ,   45.61 ,   45.90 ,   45.29 ,   45.47 ,      23658 ,    127
24/02/17 ,   46.48 ,   46.38 ,   46.73 ,   45.76 ,   45.90 ,      15897 ,    104
01/03/17 ,   45.63 ,   45.74 ,   46.66 ,   45.05 ,   46.66 ,      14559 ,    126
02/03/17 ,   46.39 ,   46.04 ,   46.39 ,   45.63 ,   45.67 ,      15226 ,     87
03/03/17 ,   46.63 ,   46.51 ,   46.63 ,   46.17 ,   46.38 ,       6948 ,     73
06/03/17 ,   46.28 ,   46.22 ,   46.62 ,   46.16 ,   46.62 ,     120806 ,    145
07/03/17 ,   46.16 ,   46.28 ,   46.63 ,   45.78 ,   46.28 ,      23323 ,    121
08/03/17 ,   46.16 ,   46.20 ,   46.65 ,   46.16 ,   46.32 ,      25965 ,    168
09/03/17 ,   45.99 ,   46.16 ,   46.43 ,   45.99 ,   46.43 ,      29665 ,    162
10/03/17 ,   46.28 ,   46.28 ,   46.64 ,   45.90 ,   46.00 ,      25610 ,    129
13/03/17 ,   45.72 ,   45.90 ,   46.50 ,   45.71 ,   46.22 ,      91359 ,    314
14/03/17 ,   45.68 ,   45.72 ,   45.90 ,   45.68 ,   45.72 ,      43646 ,    133
15/03/17 ,   45.87 ,   45.72 ,   45.89 ,   45.67 ,   45.71 ,      23131 ,    102
16/03/17 ,   45.54 ,   45.76 ,   46.02 ,   45.54 ,   45.90 ,      20884 ,    141
17/03/17 ,   45.50 ,   45.61 ,   45.90 ,   45.50 ,   45.90 ,      20036 ,     64
20/03/17 ,   45.85 ,   45.61 ,   45.99 ,   45.46 ,   45.70 ,      13692 ,     82
21/03/17 ,   45.54 ,   45.54 ,   45.90 ,   45.22 ,   45.90 ,      24258 ,    163
22/03/17 ,   45.34 ,   45.79 ,   46.03 ,   45.32 ,   45.54 ,      21085 ,    170
23/03/17 ,   45.36 ,   45.42 ,   45.75 ,   45.36 ,   45.57 ,      10600 ,     70
24/03/17 ,   45.67 ,   45.59 ,   45.67 ,   45.37 ,   45.37 ,      16217 ,     90
27/03/17 ,   45.64 ,   45.64 ,   45.67 ,   45.33 ,   45.62 ,     123103 ,    886
28/03/17 ,   45.90 ,   45.99 ,   46.03 ,   45.72 ,   45.76 ,      67447 ,    436
29/03/17 ,   46.03 ,   45.99 ,   46.03 ,   45.85 ,   45.99 ,      38464 ,    231
30/03/17 ,   46.02 ,   46.00 ,   46.03 ,   45.73 ,   46.01 ,      51119 ,    236
31/03/17 ,   46.64 ,   46.46 ,   47.60 ,   46.04 ,   46.15 ,      24273 ,    164
03/04/17 ,   47.19 ,   46.88 ,   47.29 ,   46.34 ,   47.26 ,     101540 ,    798
04/04/17 ,   47.41 ,   47.03 ,   47.50 ,   46.81 ,   47.29 ,      88123 ,    632
05/04/17 ,   47.68 ,   47.43 ,   47.74 ,   47.02 ,   47.47 ,      46008 ,    412
06/04/17 ,   47.78 ,   47.74 ,   47.94 ,   47.52 ,   47.67 ,      43350 ,    434
07/04/17 ,   47.99 ,   47.89 ,   47.99 ,   47.69 ,   47.93 ,      33168 ,    242
10/04/17 ,   47.94 ,   47.92 ,   47.99 ,   47.67 ,   47.97 ,      48343 ,    301
11/04/17 ,   47.78 ,   48.03 ,   48.51 ,   47.78 ,   47.98 ,      47199 ,    298
12/04/17 ,   48.26 ,   48.20 ,   48.96 ,   47.81 ,   47.99 ,      22056 ,    200
13/04/17 ,   48.37 ,   48.28 ,   48.50 ,   47.89 ,   48.30 ,      22986 ,    214
17/04/17 ,   48.92 ,   48.48 ,   48.92 ,   47.92 ,   48.23 ,      30107 ,    861
18/04/17 ,   48.56 ,   48.74 ,   48.99 ,   48.51 ,   48.71 ,      32666 ,    234
19/04/17 ,   48.26 ,   48.36 ,   48.93 ,   48.06 ,   48.93 ,      23956 ,    264
20/04/17 ,   48.51 ,   48.36 ,   48.71 ,   47.99 ,   48.71 ,      30561 ,    232
24/04/17 ,   48.51 ,   48.43 ,   48.51 ,   48.26 ,   48.40 ,      18907 ,    158
25/04/17 ,   48.26 ,   48.43 ,   48.93 ,   48.06 ,   48.43 ,      25935 ,    200
26/04/17 ,   48.40 ,   48.26 ,   48.51 ,   47.99 ,   48.51 ,      18892 ,    164
27/04/17 ,   48.94 ,   48.64 ,   48.96 ,   48.13 ,   48.43 ,      16349 ,    100
28/04/17 ,   48.92 ,   48.84 ,   49.05 ,   48.30 ,   48.95 ,      15768 ,    165
02/05/17 ,   48.70 ,   48.51 ,   48.74 ,   47.41 ,   48.33 ,      41407 ,    410
03/05/17 ,   49.11 ,   48.93 ,   49.12 ,   48.70 ,   49.07 ,      31253 ,    201
04/05/17 ,   48.72 ,   48.85 ,   49.46 ,   48.71 ,   49.10 ,      24116 ,    185
05/05/17 ,   48.74 ,   48.74 ,   48.76 ,   48.64 ,   48.75 ,      35035 ,    306
08/05/17 ,   48.76 ,   48.82 ,   49.11 ,   48.74 ,   48.75 ,      26036 ,    229
09/05/17 ,   48.68 ,   48.74 ,   48.90 ,   48.68 ,   48.77 ,      36867 ,    310
10/05/17 ,   48.74 ,   48.73 ,   48.75 ,   48.69 ,   48.75 ,      33085 ,    199
11/05/17 ,   48.74 ,   48.71 ,   48.93 ,   48.61 ,   48.74 ,      16509 ,    200
12/05/17 ,   49.19 ,   48.74 ,   49.25 ,   48.60 ,   48.94 ,      26941 ,    261
15/05/17 ,   49.60 ,   48.95 ,   49.78 ,   48.37 ,   49.15 ,      43021 ,    339
16/05/17 ,   50.01 ,   49.79 ,   51.27 ,   49.05 ,   49.78 ,      35117 ,    168
17/05/17 ,   49.56 ,   49.78 ,   50.71 ,   49.56 ,   50.24 ,      35080 ,    298
18/05/17 ,   48.70 ,   48.61 ,   49.55 ,   47.85 ,   49.33 ,      38847 ,    287
19/05/17 ,   49.32 ,   49.21 ,   49.62 ,   48.74 ,   48.83 ,      14158 ,    117
22/05/17 ,   49.05 ,   48.94 ,   49.32 ,   48.61 ,   49.31 ,      13617 ,    118
23/05/17 ,   48.37 ,   48.74 ,   49.77 ,   47.89 ,   49.05 ,      16918 ,    188
24/05/17 ,   48.64 ,   48.47 ,   49.26 ,   48.12 ,   48.53 ,      49347 ,    387
25/05/17 ,   48.76 ,   49.06 ,   49.77 ,   48.76 ,   48.76 ,      11816 ,    125
26/05/17 ,   49.87 ,   49.68 ,   49.87 ,   49.05 ,   49.28 ,      12340 ,     82
29/05/17 ,   49.60 ,   49.69 ,   50.57 ,   49.17 ,   49.87 ,      11387 ,     85
30/05/17 ,   49.75 ,   49.72 ,   50.29 ,   49.17 ,   50.29 ,       6899 ,     80
31/05/17 ,   49.78 ,   49.58 ,   49.78 ,   49.34 ,   49.78 ,      14294 ,    107
01/06/17 ,   49.10 ,   49.50 ,   50.15 ,   48.91 ,   50.15 ,      31195 ,    266
02/06/17 ,   49.86 ,   49.22 ,   49.86 ,   48.43 ,   49.19 ,      11899 ,    153
05/06/17 ,   48.72 ,   49.19 ,   49.86 ,   48.71 ,   49.86 ,      25443 ,    258
06/06/17 ,   49.60 ,   49.48 ,   49.78 ,   49.19 ,   49.61 ,      16269 ,    158
07/06/17 ,   49.64 ,   49.59 ,   49.78 ,   49.26 ,   49.26 ,       9167 ,     87
08/06/17 ,   49.19 ,   49.50 ,   49.64 ,   49.19 ,   49.64 ,      10319 ,    150
09/06/17 ,   49.64 ,   49.22 ,   49.64 ,   48.93 ,   49.19 ,      27932 ,    166
12/06/17 ,   49.86 ,   49.60 ,   49.86 ,   49.20 ,   49.83 ,      12304 ,    111
13/06/17 ,   49.74 ,   49.79 ,   50.08 ,   49.26 ,   49.86 ,      11284 ,     90
14/06/17 ,   49.48 ,   49.70 ,   49.87 ,   49.48 ,   49.74 ,      11860 ,     78
16/06/17 ,   49.87 ,   49.58 ,   49.87 ,   49.19 ,   49.50 ,       4423 ,     81
19/06/17 ,   49.64 ,   49.73 ,   49.87 ,   49.50 ,   49.87 ,       8336 ,     73
20/06/17 ,   49.46 ,   49.52 ,   49.64 ,   49.21 ,   49.64 ,      10327 ,     98
21/06/17 ,   49.34 ,   49.50 ,   49.61 ,   49.20 ,   49.61 ,      10853 ,    121
22/06/17 ,   49.50 ,   49.36 ,   49.57 ,   49.19 ,   49.57 ,      32393 ,    184
23/06/17 ,   49.07 ,   49.20 ,   49.60 ,   48.74 ,   49.60 ,      14225 ,    185
26/06/17 ,   49.19 ,   49.29 ,   49.52 ,   49.19 ,   49.52 ,       7937 ,    188
27/06/17 ,   49.46 ,   49.17 ,   49.46 ,   48.91 ,   49.46 ,      46469 ,    177
28/06/17 ,   48.85 ,   49.00 ,   49.46 ,   48.79 ,   49.46 ,      25740 ,    231
29/06/17 ,   48.70 ,   48.74 ,   49.05 ,   48.22 ,   48.79 ,      27094 ,    240
30/06/17 ,   49.51 ,   49.19 ,   49.52 ,   48.80 ,   49.01 ,      16553 ,    159
03/07/17 ,   49.54 ,   49.53 ,   49.97 ,   48.70 ,   49.97 ,      44360 ,    300
04/07/17 ,   49.74 ,   49.63 ,   49.87 ,   49.48 ,   49.58 ,      21759 ,    284
05/07/17 ,   49.40 ,   49.53 ,   49.74 ,   49.40 ,   49.68 ,      39763 ,    268
06/07/17 ,   49.59 ,   49.57 ,   49.68 ,   49.37 ,   49.41 ,      27086 ,    273
07/07/17 ,   49.53 ,   49.60 ,   49.74 ,   49.52 ,   49.60 ,      12002 ,    119
10/07/17 ,   49.97 ,   49.72 ,   49.97 ,   49.49 ,   49.54 ,      16079 ,    165
11/07/17 ,   50.13 ,   49.91 ,   50.15 ,   49.68 ,   49.97 ,      21336 ,    157
12/07/17 ,   49.86 ,   49.96 ,   50.13 ,   49.74 ,   49.78 ,      14779 ,    122
13/07/17 ,   49.67 ,   49.78 ,   50.12 ,   49.59 ,   49.96 ,      37996 ,    258
14/07/17 ,   49.90 ,   49.74 ,   49.90 ,   49.50 ,   49.87 ,      18997 ,    196
17/07/17 ,   49.78 ,   49.67 ,   49.86 ,   49.52 ,   49.86 ,      17715 ,    199
18/07/17 ,   49.59 ,   49.59 ,   49.79 ,   49.51 ,   49.60 ,      24625 ,    228
19/07/17 ,   49.57 ,   49.46 ,   49.61 ,   49.22 ,   49.59 ,      34146 ,    308
20/07/17 ,   49.48 ,   49.52 ,   49.60 ,   49.35 ,   49.60 ,      20734 ,    265
21/07/17 ,   49.44 ,   49.46 ,   49.48 ,   49.34 ,   49.48 ,      27792 ,    177
24/07/17 ,   49.53 ,   49.45 ,   49.53 ,   49.29 ,   49.48 ,      32582 ,    271
25/07/17 ,   49.88 ,   49.55 ,   49.88 ,   49.40 ,   49.53 ,      16456 ,    159
26/07/17 ,   49.90 ,   49.80 ,   49.99 ,   49.52 ,   49.88 ,      15571 ,    140
27/07/17 ,   49.58 ,   49.76 ,   49.91 ,   49.58 ,   49.90 ,      26121 ,    215
28/07/17 ,   49.61 ,   49.76 ,   50.07 ,   49.59 ,   49.61 ,      44559 ,    285
31/07/17 ,   49.90 ,   49.86 ,   49.91 ,   49.71 ,   49.84 ,      23725 ,    248
01/08/17 ,   49.60 ,   49.68 ,   49.99 ,   49.40 ,   49.92 ,      39156 ,    236
02/08/17 ,   49.74 ,   49.75 ,   49.93 ,   49.59 ,   49.60 ,      20269 ,    254
03/08/17 ,   49.72 ,   49.66 ,   49.74 ,   49.60 ,   49.73 ,      16169 ,    145
04/08/17 ,   49.68 ,   49.74 ,   49.89 ,   49.59 ,   49.60 ,      41090 ,    154
07/08/17 ,   49.71 ,   49.72 ,   49.86 ,   49.61 ,   49.74 ,      18488 ,    138
08/08/17 ,   49.83 ,   49.78 ,   49.91 ,   49.66 ,   49.91 ,      17835 ,    104
09/08/17 ,   49.74 ,   49.74 ,   49.82 ,   49.59 ,   49.82 ,      19506 ,    121
10/08/17 ,   49.78 ,   49.46 ,   49.82 ,   49.03 ,   49.74 ,      21021 ,    179
11/08/17 ,   49.20 ,   49.40 ,   49.79 ,   49.14 ,   49.79 ,      27238 ,    217
14/08/17 ,   49.68 ,   49.50 ,   49.70 ,   49.20 ,   49.52 ,      35692 ,    526
15/08/17 ,   49.73 ,   49.61 ,   49.76 ,   49.45 ,   49.67 ,      11036 ,    111
16/08/17 ,   49.98 ,   49.87 ,   49.98 ,   49.60 ,   49.74 ,      73541 ,    173
17/08/17 ,   49.77 ,   49.83 ,   49.96 ,   49.61 ,   49.87 ,      26085 ,     87
18/08/17 ,   49.96 ,   49.87 ,   50.03 ,   49.66 ,   49.77 ,      17127 ,    142
21/08/17 ,   49.90 ,   49.82 ,   49.99 ,   49.63 ,   49.99 ,      15007 ,    139
22/08/17 ,   49.77 ,   49.86 ,   49.97 ,   49.75 ,   49.91 ,      19328 ,    180
23/08/17 ,   49.91 ,   49.86 ,   49.93 ,   49.78 ,   49.78 ,      20767 ,    114
24/08/17 ,   49.80 ,   49.86 ,   49.91 ,   49.79 ,   49.79 ,       7033 ,     91
25/08/17 ,   49.78 ,   49.79 ,   49.91 ,   49.76 ,   49.80 ,      15073 ,    146
28/08/17 ,   49.72 ,   49.67 ,   49.94 ,   48.06 ,   49.81 ,      42106 ,    293
29/08/17 ,   49.52 ,   49.36 ,   49.96 ,   49.05 ,   49.72 ,      19158 ,    199
30/08/17 ,   49.36 ,   49.48 ,   49.86 ,   49.19 ,   49.52 ,      20383 ,    215
31/08/17 ,   49.76 ,   49.64 ,   49.77 ,   49.53 ,   49.63 ,      11572 ,    140
01/09/17 ,   49.11 ,   49.12 ,   50.12 ,   48.45 ,   50.12 ,      32440 ,    297
04/09/17 ,   49.06 ,   48.54 ,   49.42 ,   48.16 ,   49.42 ,      39115 ,    304
05/09/17 ,   48.86 ,   48.94 ,   49.38 ,   48.71 ,   49.06 ,      20734 ,    230
06/09/17 ,   48.64 ,   48.74 ,   49.29 ,   48.51 ,   48.86 ,      27671 ,    240
08/09/17 ,   48.72 ,   48.65 ,   48.96 ,   48.43 ,   48.64 ,      11717 ,    151
11/09/17 ,   48.48 ,   48.53 ,   48.84 ,   48.43 ,   48.80 ,      34652 ,    262
12/09/17 ,   49.29 ,   48.81 ,   49.29 ,   48.49 ,   48.49 ,      53514 ,    805
13/09/17 ,   49.19 ,   48.99 ,   49.28 ,   48.71 ,   49.28 ,      40158 ,    241
14/09/17 ,   48.60 ,   48.74 ,   49.21 ,   48.38 ,   49.16 ,      59358 ,    525
15/09/17 ,   48.85 ,   48.70 ,   48.86 ,   48.37 ,   48.64 ,      29053 ,    282
18/09/17 ,   48.74 ,   48.70 ,   48.77 ,   48.50 ,   48.77 ,      20657 ,    195
19/09/17 ,   48.64 ,   48.64 ,   48.86 ,   48.43 ,   48.74 ,      33845 ,    330
20/09/17 ,   48.64 ,   48.71 ,   48.86 ,   48.60 ,   48.64 ,      18057 ,    180
21/09/17 ,   48.56 ,   48.64 ,   48.86 ,   48.44 ,   48.74 ,      39282 ,    361
22/09/17 ,   48.57 ,   48.46 ,   48.71 ,   48.35 ,   48.44 ,      45210 ,    374
25/09/17 ,   48.67 ,   48.53 ,   48.71 ,   48.33 ,   48.61 ,      25125 ,    206
26/09/17 ,   48.85 ,   48.70 ,   48.86 ,   48.40 ,   48.69 ,      27547 ,    209
27/09/17 ,   49.15 ,   48.95 ,   49.35 ,   48.54 ,   48.74 ,      26203 ,    186
28/09/17 ,   49.16 ,   49.19 ,   49.29 ,   48.94 ,   49.16 ,      14579 ,    158
29/09/17 ,   49.18 ,   49.48 ,   49.78 ,   49.17 ,   49.26 ,      13383 ,    131
02/10/17 ,   49.20 ,   49.44 ,   49.72 ,   49.06 ,   49.72 ,      36661 ,    229
03/10/17 ,   49.31 ,   49.05 ,   49.59 ,   48.32 ,   49.17 ,      44040 ,    333
04/10/17 ,   49.20 ,   49.15 ,   49.46 ,   48.74 ,   49.39 ,      34777 ,    319
05/10/17 ,   49.86 ,   49.58 ,   49.86 ,   48.70 ,   49.22 ,      25356 ,    248
06/10/17 ,   49.20 ,   49.62 ,   49.86 ,   49.00 ,   49.40 ,      73037 ,    183
09/10/17 ,   49.65 ,   49.56 ,   49.69 ,   49.34 ,   49.50 ,      11744 ,    117
10/10/17 ,   49.89 ,   49.67 ,   49.89 ,   49.21 ,   49.63 ,      18288 ,    146
11/10/17 ,   49.94 ,   49.77 ,   49.94 ,   49.41 ,   49.92 ,      24333 ,    279
13/10/17 ,   50.74 ,   50.44 ,   50.74 ,   49.99 ,   50.07 ,      30802 ,    242
16/10/17 ,   50.74 ,   50.77 ,   50.95 ,   50.59 ,   50.73 ,      68129 ,    313
17/10/17 ,   50.74 ,   50.37 ,   50.86 ,   50.13 ,   50.65 ,      39863 ,    337
18/10/17 ,   50.35 ,   50.50 ,   50.74 ,   50.28 ,   50.73 ,      26069 ,    367
19/10/17 ,   50.73 ,   50.65 ,   50.74 ,   50.37 ,   50.73 ,      20880 ,    210
20/10/17 ,   50.49 ,   50.61 ,   50.74 ,   50.46 ,   50.55 ,      26881 ,    241
23/10/17 ,   50.57 ,   50.52 ,   50.73 ,   50.35 ,   50.73 ,      85187 ,    460
24/10/17 ,   50.69 ,   50.54 ,   50.69 ,   50.29 ,   50.57 ,      27064 ,    218
25/10/17 ,   50.52 ,   50.52 ,   50.69 ,   50.46 ,   50.46 ,      18522 ,    254
26/10/17 ,   50.69 ,   50.63 ,   50.69 ,   50.52 ,   50.52 ,      18209 ,    127
27/10/17 ,   50.74 ,   50.57 ,   50.74 ,   50.38 ,   50.68 ,       9698 ,    152
30/10/17 ,   50.73 ,   50.63 ,   50.74 ,   50.45 ,   50.73 ,      10302 ,    128
31/10/17 ,   50.74 ,   50.77 ,   50.86 ,   50.66 ,   50.71 ,      13169 ,    152
01/11/17 ,   50.95 ,   50.76 ,   50.95 ,   50.44 ,   50.95 ,      10831 ,    166
03/11/17 ,   50.55 ,   50.69 ,   50.95 ,   50.52 ,   50.95 ,      11030 ,    161
06/11/17 ,   50.51 ,   50.65 ,   50.85 ,   50.49 ,   50.77 ,      17209 ,    117
07/11/17 ,   50.51 ,   50.31 ,   50.74 ,   49.10 ,   50.49 ,      24665 ,    237
08/11/17 ,   49.53 ,   49.79 ,   50.50 ,   49.51 ,   50.26 ,      42181 ,    434
09/11/17 ,   50.08 ,   49.94 ,   50.37 ,   49.68 ,   50.08 ,      21464 ,    204
10/11/17 ,   50.13 ,   50.02 ,   50.21 ,   49.75 ,   50.09 ,      14030 ,    182
13/11/17 ,   49.78 ,   49.99 ,   50.50 ,   49.75 ,   50.50 ,      24306 ,    260
14/11/17 ,   50.13 ,   49.92 ,   50.13 ,   49.61 ,   49.96 ,      12576 ,    159
16/11/17 ,   50.12 ,   50.10 ,   50.24 ,   49.97 ,   50.08 ,       8308 ,    166
17/11/17 ,   50.20 ,   49.92 ,   50.26 ,   49.52 ,   50.12 ,      20399 ,    269
21/11/17 ,   49.87 ,   50.07 ,   50.26 ,   49.75 ,   50.19 ,      33432 ,    391
22/11/17 ,   50.13 ,   50.08 ,   50.39 ,   49.83 ,   49.91 ,      15638 ,    175
23/11/17 ,   50.37 ,   50.23 ,   50.39 ,   49.97 ,   49.97 ,       7971 ,     97
24/11/17 ,   50.31 ,   50.33 ,   50.51 ,   50.07 ,   50.37 ,      13065 ,    187
27/11/17 ,   49.78 ,   49.91 ,   50.30 ,   49.51 ,   50.30 ,      21686 ,    211
28/11/17 ,   49.97 ,   49.92 ,   49.97 ,   49.80 ,   49.83 ,      12212 ,    161
29/11/17 ,   49.97 ,   49.96 ,   49.97 ,   49.86 ,   49.96 ,      11220 ,    118
30/11/17 ,   50.31 ,   50.10 ,   50.31 ,   49.78 ,   49.97 ,      16169 ,    165
01/12/17 ,   50.30 ,   50.10 ,   50.52 ,   49.37 ,   49.37 ,      22950 ,    243
04/12/17 ,   50.30 ,   50.19 ,   50.52 ,   49.81 ,   50.52 ,      13076 ,    168
05/12/17 ,   49.96 ,   50.24 ,   50.38 ,   49.96 ,   50.30 ,       7561 ,    123
06/12/17 ,   50.30 ,   50.16 ,   50.30 ,   50.00 ,   50.21 ,       5839 ,    114
07/12/17 ,   49.92 ,   50.08 ,   50.29 ,   49.92 ,   50.29 ,      13693 ,    148
08/12/17 ,   50.03 ,   50.55 ,   50.91 ,   49.92 ,   49.93 ,     107308 ,    287
11/12/17 ,   50.84 ,   51.03 ,   51.38 ,   50.30 ,   50.55 ,     135482 ,    863
12/12/17 ,   51.00 ,   50.92 ,   51.00 ,   50.65 ,   50.80 ,      31813 ,    266
13/12/17 ,   50.55 ,   50.85 ,   51.17 ,   50.55 ,   51.00 ,      21086 ,    217
14/12/17 ,   51.00 ,   50.90 ,   51.05 ,   50.55 ,   50.55 ,      21219 ,    194
15/12/17 ,   51.13 ,   51.10 ,   51.29 ,   50.85 ,   51.00 ,      26840 ,    338
18/12/17 ,   51.31 ,   51.23 ,   51.31 ,   50.94 ,   51.13 ,      23546 ,    185
19/12/17 ,   51.32 ,   51.27 ,   51.32 ,   51.00 ,   51.20 ,      29890 ,    195
20/12/17 ,   50.77 ,   51.05 ,   51.32 ,   50.55 ,   51.32 ,      21383 ,    180
21/12/17 ,   51.32 ,   51.19 ,   51.32 ,   50.94 ,   51.12 ,      24063 ,    147
22/12/17 ,   51.03 ,   51.21 ,   51.32 ,   51.03 ,   51.31 ,      35809 ,   1131
26/12/17 ,   51.32 ,   51.20 ,   51.32 ,   51.05 ,   51.20 ,      11889 ,    142
27/12/17 ,   51.49 ,   51.32 ,   51.49 ,   50.85 ,   51.32 ,      16515 ,    229
28/12/17 ,   51.66 ,   51.54 ,   51.66 ,   51.32 ,   51.48 ,      28007 ,    253
02/01/18 ,   51.40 ,   51.53 ,   51.94 ,   51.12 ,   51.66 ,      16538 ,    231
03/01/18 ,   51.38 ,   51.32 ,   51.59 ,   51.07 ,   51.55 ,      31741 ,    340
04/01/18 ,   52.08 ,   51.38 ,   52.08 ,   50.87 ,   51.38 ,      32115 ,    337
05/01/18 ,   52.39 ,   51.97 ,   52.66 ,   51.32 ,   52.07 ,      14103 ,    232
08/01/18 ,   51.96 ,   51.81 ,   52.39 ,   51.59 ,   52.39 ,      15397 ,    230
09/01/18 ,   52.22 ,   51.92 ,   52.22 ,   51.68 ,   52.12 ,      25419 ,    183
10/01/18 ,   52.73 ,   52.54 ,   53.45 ,   52.01 ,   52.36 ,      19185 ,    248
11/01/18 ,   53.67 ,   53.52 ,   56.30 ,   52.66 ,   52.72 ,      11559 ,    206
12/01/18 ,   54.98 ,   53.98 ,   55.16 ,   53.42 ,   53.80 ,      11300 ,    176
15/01/18 ,   53.67 ,   53.63 ,   54.83 ,   53.20 ,   54.83 ,      24929 ,    222
16/01/18 ,   54.97 ,   54.36 ,   54.98 ,   53.67 ,   53.96 ,       8061 ,    144
17/01/18 ,   54.36 ,   54.79 ,   55.24 ,   54.23 ,   54.73 ,      14334 ,    190
18/01/18 ,   54.23 ,   54.42 ,   54.73 ,   54.23 ,   54.73 ,      42607 ,   1056
19/01/18 ,   54.47 ,   54.36 ,   54.65 ,   54.16 ,   54.36 ,       6382 ,    106
22/01/18 ,   54.43 ,   54.42 ,   54.73 ,   53.97 ,   54.58 ,       7927 ,    130
23/01/18 ,   53.45 ,   53.69 ,   54.43 ,   53.44 ,   54.43 ,      23919 ,    203
24/01/18 ,   54.30 ,   53.85 ,   54.30 ,   53.51 ,   53.88 ,      11432 ,    100
26/01/18 ,   54.99 ,   54.85 ,   55.20 ,   54.30 ,   54.42 ,      12903 ,    176
29/01/18 ,   54.98 ,   54.91 ,   55.20 ,   54.60 ,   55.00 ,      11388 ,    168
30/01/18 ,   54.80 ,   54.74 ,   55.20 ,   54.30 ,   54.98 ,      56577 ,    422
31/01/18 ,   55.20 ,   55.06 ,   55.72 ,   54.63 ,   54.98 ,      19579 ,    251
01/02/18 ,   54.91 ,   55.12 ,   55.52 ,   54.53 ,   55.51 ,      28917 ,    285
02/02/18 ,   54.81 ,   55.00 ,   55.56 ,   54.81 ,   54.91 ,      22121 ,    919
05/02/18 ,   54.90 ,   54.95 ,   55.56 ,   54.62 ,   55.05 ,      28073 ,    293
06/02/18 ,   54.95 ,   55.10 ,   55.29 ,   54.90 ,   55.05 ,       9538 ,    183
07/02/18 ,   55.41 ,   55.14 ,   55.45 ,   54.73 ,   55.14 ,      12188 ,    169
08/02/18 ,   54.63 ,   55.05 ,   55.41 ,   54.63 ,   55.41 ,      20308 ,    220
09/02/18 ,   55.11 ,   55.20 ,   55.32 ,   54.94 ,   54.94 ,      11786 ,    157
14/02/18 ,   55.29 ,   54.95 ,   55.38 ,   54.65 ,   55.38 ,      12629 ,    159
15/02/18 ,   54.47 ,   54.94 ,   55.53 ,   54.47 ,   55.29 ,      22369 ,    343
16/02/18 ,   54.53 ,   54.53 ,   55.03 ,   54.03 ,   54.55 ,      20181 ,    278
19/02/18 ,   54.53 ,   54.43 ,   54.68 ,   54.22 ,   54.53 ,      24032 ,    295
20/02/18 ,   54.94 ,   54.63 ,   54.95 ,   53.99 ,   54.63 ,      20546 ,    326
21/02/18 ,   53.99 ,   54.36 ,   55.05 ,   53.59 ,   54.53 ,      40903 ,    541
22/02/18 ,   53.99 ,   53.99 ,   54.23 ,   53.93 ,   54.15 ,      22603 ,    374
23/02/18 ,   54.98 ,   54.30 ,   54.98 ,   53.98 ,   54.13 ,      22452 ,    401
26/02/18 ,   55.05 ,   54.94 ,   55.05 ,   54.63 ,   54.98 ,      17230 ,    206
27/02/18 ,   54.80 ,   54.91 ,   55.05 ,   54.63 ,   55.05 ,      18352 ,    322
28/02/18 ,   55.22 ,   55.20 ,   56.61 ,   54.78 ,   55.05 ,      43929 ,    294
01/03/18 ,   56.10 ,   55.55 ,   56.65 ,   54.87 ,   56.64 ,      11351 ,    217
02/03/18 ,   55.30 ,   55.78 ,   56.33 ,   54.89 ,   56.02 ,      17054 ,    178
05/03/18 ,   55.78 ,   55.42 ,   55.84 ,   55.07 ,   55.32 ,      16278 ,    242
06/03/18 ,   55.74 ,   55.52 ,   55.78 ,   55.32 ,   55.39 ,      10087 ,    172
07/03/18 ,   55.32 ,   55.40 ,   55.73 ,   55.14 ,   55.73 ,      14454 ,    195
08/03/18 ,   55.32 ,   55.44 ,   55.69 ,   55.32 ,   55.49 ,       8990 ,    170
09/03/18 ,   55.32 ,   55.26 ,   55.68 ,   55.10 ,   55.32 ,      10735 ,    232
12/03/18 ,   55.61 ,   55.57 ,   55.61 ,   55.35 ,   55.35 ,       8733 ,    162
13/03/18 ,   55.98 ,   55.58 ,   56.01 ,   55.42 ,   55.68 ,      25682 ,    225
14/03/18 ,   55.85 ,   55.52 ,   56.04 ,   55.14 ,   55.98 ,      18350 ,    385
15/03/18 ,   55.90 ,   55.95 ,   56.65 ,   55.35 ,   55.85 ,      28357 ,    249
16/03/18 ,   55.57 ,   55.99 ,   56.89 ,   55.45 ,   56.89 ,       9516 ,    206
19/03/18 ,   55.33 ,   55.38 ,   55.56 ,   55.18 ,   55.56 ,      13260 ,    198
20/03/18 ,   55.30 ,   55.32 ,   55.54 ,   55.18 ,   55.47 ,       9679 ,    116
21/03/18 ,   54.99 ,   54.96 ,   55.53 ,   54.29 ,   55.33 ,      28727 ,    472
22/03/18 ,   55.31 ,   54.99 ,   55.31 ,   54.62 ,   55.00 ,       8953 ,    234
23/03/18 ,   55.32 ,   55.41 ,   55.74 ,   55.09 ,   55.31 ,      13587 ,    242
26/03/18 ,   55.58 ,   55.54 ,   55.80 ,   55.38 ,   55.63 ,       6809 ,    118
27/03/18 ,   55.53 ,   55.40 ,   55.67 ,   55.26 ,   55.58 ,       9749 ,    143
28/03/18 ,   55.80 ,   55.74 ,   55.83 ,   55.53 ,   55.60 ,       7429 ,    112
29/03/18 ,   56.00 ,   55.92 ,   56.33 ,   55.80 ,   55.80 ,      17900 ,    145
02/04/18 ,   56.37 ,   56.37 ,   56.61 ,   56.10 ,   56.59 ,      12046 ,    165
03/04/18 ,   56.40 ,   56.43 ,   56.56 ,   55.11 ,   56.37 ,      11539 ,    216
04/04/18 ,   56.53 ,   56.34 ,   56.55 ,   56.10 ,   56.40 ,       7748 ,    159
05/04/18 ,   57.38 ,   56.73 ,   57.38 ,   55.88 ,   56.55 ,      23916 ,    259
06/04/18 ,   57.16 ,   56.99 ,   57.36 ,   56.66 ,   57.36 ,       8422 ,    177
09/04/18 ,   57.16 ,   57.22 ,   57.42 ,   56.82 ,   57.16 ,      12856 ,    153
10/04/18 ,   56.40 ,   56.63 ,   57.16 ,   56.10 ,   57.16 ,       6927 ,    169
11/04/18 ,   55.88 ,   56.05 ,   56.49 ,   55.87 ,   56.40 ,      17418 ,    295
12/04/18 ,   55.89 ,   55.86 ,   56.07 ,   55.64 ,   55.91 ,      17529 ,    318
13/04/18 ,   55.86 ,   55.89 ,   55.99 ,   55.78 ,   55.88 ,       4337 ,    182
16/04/18 ,   56.02 ,   55.87 ,   56.10 ,   55.60 ,   55.86 ,      21166 ,    372
17/04/18 ,   56.50 ,   56.19 ,   56.52 ,   55.98 ,   56.10 ,       6041 ,    107
18/04/18 ,   55.39 ,   55.88 ,   56.39 ,   55.39 ,   56.39 ,      14703 ,    270
19/04/18 ,   56.33 ,   56.04 ,   56.33 ,   55.42 ,   55.60 ,      14806 ,    191
20/04/18 ,   56.64 ,   56.38 ,   56.64 ,   56.05 ,   56.33 ,      26387 ,    438
23/04/18 ,   55.60 ,   55.91 ,   56.64 ,   55.60 ,   56.64 ,      14608 ,    364
24/04/18 ,   56.26 ,   55.81 ,   56.26 ,   55.60 ,   55.94 ,      15438 ,    220
25/04/18 ,   55.60 ,   55.95 ,   56.54 ,   55.60 ,   56.43 ,       7748 ,    184
26/04/18 ,   55.66 ,   55.66 ,   55.80 ,   55.60 ,   55.68 ,      10697 ,    168
27/04/18 ,   55.88 ,   56.01 ,   56.10 ,   55.68 ,   55.68 ,       4792 ,     81
30/04/18 ,   56.00 ,   55.87 ,   56.05 ,   55.66 ,   56.02 ,       5411 ,     89
02/05/18 ,   55.79 ,   56.02 ,   56.33 ,   55.74 ,   56.19 ,       9493 ,    242
03/05/18 ,   55.93 ,   55.70 ,   56.00 ,   55.34 ,   55.88 ,      20098 ,    325
04/05/18 ,   55.99 ,   56.23 ,   56.68 ,   55.61 ,   55.87 ,      16471 ,    167
07/05/18 ,   56.29 ,   56.18 ,   56.78 ,   55.74 ,   56.72 ,      15590 ,    331
08/05/18 ,   56.89 ,   56.40 ,   56.89 ,   55.88 ,   56.26 ,      20565 ,    273
09/05/18 ,   56.92 ,   56.88 ,   57.16 ,   56.42 ,   56.89 ,      12494 ,    156
10/05/18 ,   57.35 ,   57.37 ,   59.03 ,   56.92 ,   56.92 ,      24193 ,    513
11/05/18 ,   57.45 ,   57.45 ,   57.64 ,   57.18 ,   57.35 ,       8121 ,    107
14/05/18 ,   57.62 ,   57.36 ,   57.70 ,   56.97 ,   57.45 ,      22606 ,    190
15/05/18 ,   56.87 ,   57.28 ,   57.72 ,   56.63 ,   57.45 ,      20588 ,    174
16/05/18 ,   56.20 ,   56.54 ,   57.27 ,   56.20 ,   56.99 ,      40141 ,    621
17/05/18 ,   56.27 ,   56.40 ,   56.48 ,   56.04 ,   56.41 ,      22852 ,    293
18/05/18 ,   55.42 ,   56.33 ,   56.86 ,   55.38 ,   56.27 ,      28214 ,    298
21/05/18 ,   55.47 ,   56.04 ,   56.63 ,   55.45 ,   55.45 ,      45888 ,    394
22/05/18 ,   54.36 ,   55.32 ,   56.05 ,   54.30 ,   55.84 ,      31416 ,    811
23/05/18 ,   55.88 ,   55.38 ,   56.41 ,   53.88 ,   54.30 ,      67879 ,    918
24/05/18 ,   55.51 ,   55.57 ,   55.88 ,   54.83 ,   55.86 ,      30667 ,    564
25/05/18 ,   56.11 ,   55.85 ,   56.40 ,   55.12 ,   55.88 ,      61830 ,    751
28/05/18 ,   54.94 ,   55.35 ,   56.33 ,   54.32 ,   55.16 ,      25824 ,    299
29/05/18 ,   55.14 ,   55.12 ,   55.78 ,   54.82 ,   55.00 ,      25142 ,    325
30/05/18 ,   54.82 ,   54.76 ,   55.14 ,   54.41 ,   54.82 ,       9226 ,    199
01/06/18 ,   54.62 ,   54.67 ,   55.30 ,   53.21 ,   54.82 ,      12192 ,    249
04/06/18 ,   55.26 ,   54.84 ,   55.26 ,   54.32 ,   55.07 ,       8584 ,    195
05/06/18 ,   56.69 ,   55.79 ,   57.64 ,   54.81 ,   55.14 ,      38111 ,    387
06/06/18 ,   55.64 ,   56.18 ,   56.71 ,   55.64 ,   55.91 ,      21528 ,    181
07/06/18 ,   56.04 ,   55.26 ,   56.41 ,   54.32 ,   56.14 ,      25670 ,    589
08/06/18 ,   55.41 ,   54.98 ,   55.90 ,   54.10 ,   55.90 ,      23206 ,    419
11/06/18 ,   54.59 ,   54.81 ,   56.17 ,   53.01 ,   54.91 ,      22964 ,    242
12/06/18 ,   54.22 ,   54.65 ,   55.42 ,   53.05 ,   53.05 ,      25049 ,    770
13/06/18 ,   53.78 ,   53.65 ,   54.81 ,   53.21 ,   54.10 ,      17184 ,    392
14/06/18 ,   53.43 ,   53.37 ,   54.19 ,   52.16 ,   53.55 ,      12996 ,    189
15/06/18 ,   53.16 ,   53.21 ,   54.81 ,   52.98 ,   53.44 ,      36587 ,    350
18/06/18 ,   54.03 ,   53.55 ,   54.58 ,   53.17 ,   53.59 ,      13393 ,    349
19/06/18 ,   54.14 ,   53.75 ,   54.55 ,   53.26 ,   54.55 ,      18213 ,    243
20/06/18 ,   53.40 ,   53.89 ,   54.73 ,   53.38 ,   54.24 ,      12275 ,    256
21/06/18 ,   53.78 ,   53.95 ,   54.57 ,   53.40 ,   53.40 ,      13872 ,    351
22/06/18 ,   53.20 ,   53.52 ,   54.13 ,   53.05 ,   53.78 ,      11424 ,    273
25/06/18 ,   53.26 ,   53.41 ,   53.74 ,   53.01 ,   53.01 ,       8136 ,    155
26/06/18 ,   53.26 ,   53.50 ,   54.32 ,   53.21 ,   53.67 ,       9510 ,    155
27/06/18 ,   53.56 ,   53.26 ,   53.63 ,   53.01 ,   53.26 ,       4659 ,     72
28/06/18 ,   54.30 ,   53.93 ,   54.30 ,   53.45 ,   53.56 ,      14553 ,    115
29/06/18 ,   54.14 ,   54.03 ,   54.36 ,   53.54 ,   54.30 ,       9926 ,    135
02/07/18 ,   55.06 ,   54.81 ,   56.27 ,   54.29 ,   54.34 ,      13104 ,    221
03/07/18 ,   54.85 ,   54.88 ,   55.26 ,   54.45 ,   55.05 ,      11303 ,    157
04/07/18 ,   54.38 ,   54.72 ,   54.88 ,   54.04 ,   54.85 ,      26924 ,    380
05/07/18 ,   54.84 ,   54.63 ,   55.09 ,   54.14 ,   54.38 ,      34865 ,    249
06/07/18 ,   54.55 ,   54.53 ,   55.09 ,   54.35 ,   54.62 ,      14823 ,    154
10/07/18 ,   54.39 ,   54.58 ,   54.88 ,   54.35 ,   54.88 ,      30648 ,    140
11/07/18 ,   54.29 ,   54.30 ,   54.62 ,   54.05 ,   54.62 ,       8621 ,     92
12/07/18 ,   54.36 ,   54.35 ,   54.65 ,   54.07 ,   54.30 ,      40501 ,    242
13/07/18 ,   55.14 ,   54.35 ,   55.14 ,   54.07 ,   54.36 ,      26708 ,    197
16/07/18 ,   54.04 ,   54.24 ,   55.15 ,   53.84 ,   55.14 ,      35451 ,    262
17/07/18 ,   54.04 ,   54.21 ,   54.44 ,   53.92 ,   54.24 ,      62271 ,    369
18/07/18 ,   54.15 ,   54.14 ,   54.29 ,   53.98 ,   54.04 ,      16142 ,    107
19/07/18 ,   54.98 ,   54.18 ,   55.16 ,   53.86 ,   54.04 ,      54349 ,    443
20/07/18 ,   54.57 ,   54.45 ,   54.93 ,   54.16 ,   54.85 ,      16856 ,    142
23/07/18 ,   54.51 ,   54.42 ,   54.81 ,   54.38 ,   54.38 ,      34251 ,    182
24/07/18 ,   54.47 ,   54.30 ,   54.64 ,   53.98 ,   54.64 ,      15693 ,    169
25/07/18 ,   54.51 ,   54.45 ,   54.64 ,   54.28 ,   54.47 ,      15470 ,    123
26/07/18 ,   54.61 ,   54.51 ,   54.77 ,   54.35 ,   54.62 ,      20199 ,    168
27/07/18 ,   55.16 ,   54.91 ,   55.94 ,   54.04 ,   54.61 ,       9751 ,    127
30/07/18 ,   54.72 ,   54.81 ,   55.39 ,   54.35 ,   54.35 ,      10064 ,    154
31/07/18 ,   55.18 ,   55.24 ,   56.33 ,   54.88 ,   55.35 ,      14668 ,    138
01/08/18 ,   55.87 ,   55.20 ,   55.87 ,   53.55 ,   55.67 ,      20348 ,    387
02/08/18 ,   55.14 ,   55.32 ,   55.70 ,   55.14 ,   55.70 ,       4342 ,     81
03/08/18 ,   54.94 ,   55.14 ,   55.70 ,   54.67 ,   55.14 ,       7822 ,    150
06/08/18 ,   55.14 ,   55.19 ,   55.69 ,   54.68 ,   55.19 ,       6047 ,    122
07/08/18 ,   54.91 ,   55.20 ,   55.69 ,   54.65 ,   55.14 ,      34094 ,    272
08/08/18 ,   54.98 ,   55.22 ,   55.57 ,   54.94 ,   54.94 ,      19895 ,    305
09/08/18 ,   54.91 ,   54.94 ,   55.19 ,   54.68 ,   55.17 ,      17799 ,    217
10/08/18 ,   55.19 ,   54.81 ,   55.19 ,   54.07 ,   55.10 ,      22542 ,    810
13/08/18 ,   54.91 ,   54.88 ,   55.14 ,   54.63 ,   54.91 ,      30159 ,    574
14/08/18 ,   55.56 ,   55.12 ,   55.56 ,   54.91 ,   55.13 ,      14926 ,    368
15/08/18 ,   55.50 ,   55.26 ,   55.56 ,   55.12 ,   55.56 ,       3641 ,    112
16/08/18 ,   55.29 ,   55.19 ,   55.68 ,   54.91 ,   55.38 ,      13043 ,    343
17/08/18 ,   55.32 ,   55.25 ,   55.42 ,   55.08 ,   55.39 ,      18316 ,    259
20/08/18 ,   55.67 ,   55.28 ,   55.67 ,   55.00 ,   55.32 ,      22752 ,    459
21/08/18 ,   54.75 ,   55.09 ,   55.43 ,   54.75 ,   55.22 ,      10360 ,    431
22/08/18 ,   54.96 ,   54.85 ,   55.00 ,   54.68 ,   55.00 ,      12007 ,    256
23/08/18 ,   54.87 ,   54.83 ,   54.94 ,   54.71 ,   54.94 ,       6580 ,    173
24/08/18 ,   54.66 ,   54.88 ,   55.10 ,   54.63 ,   54.72 ,       9135 ,    132
27/08/18 ,   54.80 ,   54.82 ,   55.11 ,   54.65 ,   55.11 ,       9434 ,    105
28/08/18 ,   54.99 ,   54.63 ,   55.00 ,   54.36 ,   54.68 ,      16167 ,    247
29/08/18 ,   54.91 ,   54.81 ,   54.99 ,   54.22 ,   54.99 ,       4373 ,     84
30/08/18 ,   54.59 ,   54.62 ,   54.91 ,   54.37 ,   54.91 ,      24623 ,    127
31/08/18 ,   55.19 ,   54.91 ,   55.19 ,   54.53 ,   54.81 ,       4397 ,    146
03/09/18 ,   55.07 ,   55.05 ,   55.69 ,   54.36 ,   55.69 ,      13411 ,    184
04/09/18 ,   54.42 ,   54.82 ,   55.05 ,   54.42 ,   55.05 ,      20176 ,    269
05/09/18 ,   53.98 ,   54.44 ,   54.89 ,   53.95 ,   54.89 ,      27071 ,    404
06/09/18 ,   53.84 ,   53.98 ,   54.26 ,   53.69 ,   54.25 ,      21955 ,    187
10/09/18 ,   53.84 ,   53.80 ,   54.01 ,   53.37 ,   54.01 ,      13633 ,    283
11/09/18 ,   53.51 ,   53.24 ,   53.95 ,   52.76 ,   53.95 ,      36282 ,    373
12/09/18 ,   55.08 ,   53.54 ,   55.08 ,   52.28 ,   53.04 ,      40560 ,    298
13/09/18 ,   54.81 ,   54.01 ,   54.91 ,   53.84 ,   53.89 ,      50475 ,    238
14/09/18 ,   54.26 ,   54.79 ,   55.42 ,   53.98 ,   54.79 ,      21425 ,    156
17/09/18 ,   54.35 ,   54.42 ,   54.73 ,   53.92 ,   54.27 ,       8126 ,    185
18/09/18 ,   54.44 ,   54.42 ,   54.68 ,   53.33 ,   54.35 ,      31769 ,    166
19/09/18 ,   55.20 ,   54.67 ,   55.20 ,   53.93 ,   54.53 ,       8326 ,    137
20/09/18 ,   54.63 ,   54.67 ,   54.91 ,   54.43 ,   54.63 ,       6070 ,     81
21/09/18 ,   54.36 ,   54.24 ,   54.92 ,   53.84 ,   54.91 ,      33762 ,    265
24/09/18 ,   54.63 ,   54.26 ,   54.63 ,   53.95 ,   54.45 ,      10187 ,    154
25/09/18 ,   55.14 ,   54.36 ,   55.14 ,   53.99 ,   54.62 ,      31883 ,    238
26/09/18 ,   55.14 ,   54.88 ,   55.14 ,   54.17 ,   55.06 ,       7033 ,     88
27/09/18 ,   54.51 ,   54.67 ,   55.00 ,   54.42 ,   55.00 ,      12442 ,    160
28/09/18 ,   55.08 ,   54.54 ,   55.08 ,   53.98 ,   54.53 ,      29569 ,    346
01/10/18 ,   54.42 ,   54.46 ,   54.92 ,   54.11 ,   54.86 ,      11936 ,    166
02/10/18 ,   55.05 ,   54.48 ,   55.05 ,   54.08 ,   54.63 ,      28439 ,    380
03/10/18 ,   55.12 ,   54.81 ,   55.14 ,   54.43 ,   55.01 ,      13108 ,    154
04/10/18 ,   54.36 ,   54.71 ,   55.11 ,   54.30 ,   55.11 ,      11856 ,    187
05/10/18 ,   54.15 ,   54.33 ,   54.63 ,   54.15 ,   54.36 ,      14325 ,    154
08/10/18 ,   53.60 ,   54.18 ,   54.63 ,   53.56 ,   54.35 ,      14822 ,    299
09/10/18 ,   54.63 ,   53.83 ,   54.63 ,   53.45 ,   54.04 ,      30621 ,    485
10/10/18 ,   54.11 ,   53.90 ,   54.62 ,   53.01 ,   54.62 ,      55873 ,    811
11/10/18 ,   53.55 ,   53.67 ,   54.13 ,   53.55 ,   54.13 ,      17371 ,    357
15/10/18 ,   53.57 ,   53.48 ,   54.00 ,   53.29 ,   54.00 ,      23080 ,    364
16/10/18 ,   53.51 ,   53.47 ,   53.67 ,   53.30 ,   53.55 ,      15495 ,    327
17/10/18 ,   53.36 ,   53.50 ,   53.64 ,   53.36 ,   53.51 ,       8608 ,    193
18/10/18 ,   52.43 ,   52.82 ,   53.55 ,   52.34 ,   53.55 ,      42239 ,    590
19/10/18 ,   52.81 ,   52.70 ,   53.01 ,   52.34 ,   52.87 ,      13039 ,    281
22/10/18 ,   53.00 ,   53.38 ,   53.69 ,   52.87 ,   53.01 ,      40494 ,    390
23/10/18 ,   52.98 ,   53.02 ,   53.42 ,   52.87 ,   53.04 ,       8765 ,    174
24/10/18 ,   52.37 ,   52.70 ,   53.24 ,   52.33 ,   52.99 ,      27295 ,    539
25/10/18 ,   52.99 ,   52.75 ,   53.01 ,   52.37 ,   52.37 ,      18819 ,    300
26/10/18 ,   53.14 ,   52.94 ,   53.17 ,   52.63 ,   52.98 ,      14482 ,    265
29/10/18 ,   53.49 ,   53.08 ,   53.49 ,   52.63 ,   53.13 ,      17450 ,    280
30/10/18 ,   53.55 ,   53.47 ,   53.62 ,   53.28 ,   53.34 ,       9697 ,    287
31/10/18 ,   53.65 ,   53.54 ,   53.84 ,   53.23 ,   53.55 ,      10922 ,    235
01/11/18 ,   53.58 ,   53.50 ,   53.79 ,   53.13 ,   53.56 ,      10482 ,    257
05/11/18 ,   53.71 ,   53.50 ,   53.71 ,   53.16 ,   53.57 ,      14523 ,    362
06/11/18 ,   53.41 ,   53.66 ,   53.96 ,   53.41 ,   53.71 ,      10682 ,    248
07/11/18 ,   53.43 ,   53.54 ,   53.67 ,   53.42 ,   53.42 ,       5920 ,    148
08/11/18 ,   53.59 ,   53.67 ,   53.95 ,   53.55 ,   53.55 ,       5204 ,    148
09/11/18 ,   53.24 ,   53.45 ,   54.07 ,   53.02 ,   53.84 ,      13507 ,    245
12/11/18 ,   52.95 ,   53.13 ,   53.50 ,   52.81 ,   53.31 ,       9015 ,    267
13/11/18 ,   52.94 ,   53.07 ,   53.37 ,   52.79 ,   52.98 ,      12067 ,    296
14/11/18 ,   53.31 ,   53.31 ,   53.56 ,   52.94 ,   52.94 ,       9923 ,    278
16/11/18 ,   52.95 ,   53.26 ,   53.56 ,   52.87 ,   53.56 ,      15930 ,    453
19/11/18 ,   53.38 ,   53.42 ,   53.87 ,   53.06 ,   53.14 ,      22354 ,    448
21/11/18 ,   53.62 ,   53.65 ,   53.87 ,   53.38 ,   53.41 ,      21496 ,    447
22/11/18 ,   53.75 ,   53.68 ,   53.84 ,   53.45 ,   53.84 ,      11412 ,    447
23/11/18 ,   53.31 ,   53.38 ,   53.81 ,   53.18 ,   53.81 ,      23344 ,    516
26/11/18 ,   53.31 ,   53.23 ,   53.31 ,   52.95 ,   53.31 ,      22922 ,    380
27/11/18 ,   53.50 ,   53.40 ,   53.54 ,   53.31 ,   53.31 ,       9209 ,    183
28/11/18 ,   53.95 ,   53.55 ,   53.95 ,   53.31 ,   53.49 ,      49317 ,    454
29/11/18 ,   54.78 ,   54.17 ,   54.94 ,   53.35 ,   53.35 ,      40806 ,    627
30/11/18 ,   54.98 ,   54.78 ,   55.47 ,   54.01 ,   54.61 ,      70495 ,   1080
03/12/18 ,   54.85 ,   54.82 ,   55.31 ,   54.43 ,   55.00 ,      15497 ,    308
04/12/18 ,   53.86 ,   54.45 ,   54.85 ,   53.65 ,   54.85 ,      22821 ,    593
05/12/18 ,   53.87 ,   53.81 ,   53.98 ,   53.65 ,   53.95 ,      16793 ,    632
06/12/18 ,   53.43 ,   53.52 ,   53.87 ,   53.29 ,   53.87 ,      24398 ,   1044
07/12/18 ,   53.20 ,   53.37 ,   53.76 ,   53.10 ,   53.76 ,      18049 ,    553
10/12/18 ,   53.23 ,   53.21 ,   53.47 ,   53.14 ,   53.24 ,      13670 ,    560
11/12/18 ,   53.32 ,   53.50 ,   53.90 ,   53.26 ,   53.35 ,      10855 ,    317
12/12/18 ,   53.20 ,   53.37 ,   53.58 ,   53.17 ,   53.38 ,      38755 ,   1366
13/12/18 ,   53.20 ,   53.30 ,   53.38 ,   53.20 ,   53.24 ,      15257 ,    225
14/12/18 ,   53.09 ,   53.13 ,   53.37 ,   52.96 ,   53.33 ,      25935 ,    882
17/12/18 ,   53.31 ,   53.23 ,   53.60 ,   53.08 ,   53.19 ,      19236 ,    477
18/12/18 ,   53.44 ,   53.32 ,   53.50 ,   53.09 ,   53.37 ,      31244 ,    641
19/12/18 ,   53.09 ,   53.21 ,   53.44 ,   53.09 ,   53.42 ,      19553 ,    416
20/12/18 ,   53.40 ,   53.42 ,   53.53 ,   53.23 ,   53.29 ,      17215 ,    403
21/12/18 ,   54.03 ,   53.63 ,   54.18 ,   53.29 ,   53.55 ,      19266 ,    389
26/12/18 ,   53.93 ,   54.15 ,   54.43 ,   53.75 ,   54.08 ,      18642 ,    420
27/12/18 ,   55.80 ,   54.79 ,   55.80 ,   53.93 ,   54.21 ,      64938 ,    697
28/12/18 ,   55.26 ,   55.56 ,   56.90 ,   54.73 ,   55.80 ,      50265 ,    558
02/01/19 ,   56.33 ,   55.81 ,   56.40 ,   55.35 ,   56.27 ,      22610 ,    387
03/01/19 ,   56.83 ,   56.26 ,   56.95 ,   55.84 ,   56.33 ,      22623 ,    538
04/01/19 ,   57.19 ,   57.04 ,   57.20 ,   56.78 ,   57.13 ,      31843 ,    483
07/01/19 ,   57.22 ,   57.18 ,   57.24 ,   56.41 ,   57.18 ,      17159 ,    364
08/01/19 ,   57.22 ,   57.19 ,   57.30 ,   56.67 ,   57.25 ,      35524 ,    544
09/01/19 ,   57.22 ,   57.24 ,   57.45 ,   57.07 ,   57.21 ,      13467 ,    335
10/01/19 ,   56.61 ,   57.23 ,   58.03 ,   56.56 ,   57.40 ,      32280 ,    653
11/01/19 ,   57.17 ,   56.99 ,   57.32 ,   56.61 ,   56.61 ,       9510 ,    286
14/01/19 ,   56.95 ,   57.03 ,   57.62 ,   56.67 ,   57.22 ,      17413 ,    430
15/01/19 ,   57.06 ,   57.13 ,   57.22 ,   56.99 ,   57.03 ,      19123 ,    392
16/01/19 ,   57.22 ,   57.07 ,   57.22 ,   56.95 ,   56.96 ,      13257 ,    359
17/01/19 ,   57.03 ,   57.10 ,   57.22 ,   56.92 ,   57.12 ,      28709 ,    682
18/01/19 ,   57.22 ,   57.22 ,   57.77 ,   57.03 ,   57.04 ,      19093 ,    388
21/01/19 ,   57.62 ,   57.29 ,   57.76 ,   56.85 ,   57.22 ,      14000 ,    439
22/01/19 ,   57.22 ,   57.43 ,   58.03 ,   57.21 ,   57.62 ,      14291 ,    494
23/01/19 ,   56.18 ,   56.72 ,   57.18 ,   56.10 ,   56.95 ,      15676 ,    476
24/01/19 ,   56.10 ,   56.22 ,   56.89 ,   56.10 ,   56.66 ,      16007 ,    486
28/01/19 ,   57.22 ,   56.56 ,   57.22 ,   55.84 ,   56.10 ,       7938 ,    315
29/01/19 ,   57.22 ,   56.94 ,   57.22 ,   56.52 ,   57.19 ,      23151 ,    394
30/01/19 ,   56.40 ,   56.02 ,   57.22 ,   55.57 ,   57.22 ,      68519 ,    851
31/01/19 ,   56.70 ,   56.47 ,   57.11 ,   55.84 ,   56.40 ,      23868 ,    366
01/02/19 ,   56.56 ,   56.37 ,   57.35 ,   55.35 ,   57.35 ,      21514 ,    769
04/02/19 ,   57.96 ,   57.31 ,   57.96 ,   56.56 ,   56.56 ,      51811 ,   1240
05/02/19 ,   57.61 ,   58.07 ,   58.39 ,   57.27 ,   57.96 ,      40131 ,    622
06/02/19 ,   58.58 ,   58.32 ,   58.58 ,   57.63 ,   58.47 ,      55268 ,    402
07/02/19 ,   59.20 ,   58.94 ,   59.44 ,   57.61 ,   58.58 ,      40251 ,    590
08/02/19 ,   59.43 ,   59.20 ,   59.44 ,   58.65 ,   59.18 ,      38290 ,    553
11/02/19 ,   59.74 ,   59.69 ,   60.58 ,   58.85 ,   59.43 ,      24767 ,    623
12/02/19 ,   59.75 ,   59.63 ,   59.75 ,   58.91 ,   59.73 ,      22153 ,    368
13/02/19 ,   59.65 ,   59.61 ,   59.75 ,   59.30 ,   59.66 ,      12085 ,    235
14/02/19 ,   59.71 ,   59.69 ,   59.75 ,   59.53 ,   59.65 ,      19595 ,    288
15/02/19 ,   59.75 ,   59.68 ,   59.75 ,   59.50 ,   59.71 ,      19097 ,    605
18/02/19 ,   59.18 ,   59.63 ,   59.75 ,   59.15 ,   59.75 ,      14639 ,    362
19/02/19 ,   58.20 ,   58.91 ,   59.73 ,   58.18 ,   59.73 ,       9613 ,    526
20/02/19 ,   58.11 ,   58.18 ,   59.07 ,   57.81 ,   58.54 ,      46876 ,    911
21/02/19 ,   58.49 ,   58.50 ,   59.20 ,   58.11 ,   58.23 ,      32619 ,    643
22/02/19 ,   59.58 ,   59.14 ,   59.59 ,   58.12 ,   58.91 ,      21813 ,    455
25/02/19 ,   59.20 ,   59.32 ,   59.58 ,   58.41 ,   59.58 ,       8963 ,    307
26/02/19 ,   59.19 ,   59.15 ,   59.20 ,   58.43 ,   59.20 ,      17965 ,    930
27/02/19 ,   59.20 ,   58.80 ,   59.20 ,   58.10 ,   59.20 ,      21656 ,    453
28/02/19 ,   58.36 ,   58.39 ,   59.20 ,   57.24 ,   58.63 ,      25073 ,    885
01/03/19 ,   57.48 ,   58.05 ,   59.53 ,   57.18 ,   59.01 ,      31970 ,   1133
06/03/19 ,   57.93 ,   57.43 ,   58.31 ,   56.75 ,   58.09 ,      19990 ,    717
07/03/19 ,   58.61 ,   58.39 ,   58.82 ,   57.93 ,   57.96 ,      13641 ,    466
08/03/19 ,   58.66 ,   58.59 ,   58.93 ,   58.16 ,   58.61 ,      34373 ,    972
11/03/19 ,   58.97 ,   58.92 ,   59.33 ,   58.41 ,   58.61 ,      18943 ,    735
12/03/19 ,   58.41 ,   58.72 ,   58.97 ,   58.41 ,   58.97 ,      13999 ,    598
13/03/19 ,   58.16 ,   58.13 ,   58.66 ,   57.89 ,   58.50 ,      41084 ,   1477
14/03/19 ,   58.63 ,   58.28 ,   58.63 ,   57.93 ,   58.41 ,      19912 ,    544
15/03/19 ,   58.91 ,   58.70 ,   58.91 ,   58.39 ,   58.57 ,      18468 ,    455
18/03/19 ,   59.89 ,   59.46 ,   59.92 ,   58.70 ,   58.97 ,      25087 ,    582
19/03/19 ,   59.55 ,   59.74 ,   59.89 ,   59.24 ,   59.89 ,      20115 ,    514
20/03/19 ,   59.84 ,   59.61 ,   59.84 ,   59.24 ,   59.80 ,      22984 ,    496
21/03/19 ,   59.99 ,   59.74 ,   59.99 ,   59.09 ,   59.83 ,      23721 ,    575
22/03/19 ,   59.74 ,   59.59 ,   59.99 ,   58.98 ,   59.99 ,      14848 ,    505
25/03/19 ,   58.72 ,   59.15 ,   59.83 ,   58.42 ,   59.74 ,      18370 ,    749
26/03/19 ,   58.47 ,   58.70 ,   59.36 ,   58.44 ,   58.73 ,      28737 ,    917
27/03/19 ,   58.25 ,   58.39 ,   58.78 ,   58.02 ,   58.66 ,      34680 ,    833
28/03/19 ,   58.42 ,   58.70 ,   59.28 ,   58.41 ,   58.41 ,      21901 ,    684
29/03/19 ,   59.48 ,   59.07 ,   59.49 ,   58.50 ,   58.77 ,       7996 ,    357
01/04/19 ,   60.04 ,   59.80 ,   60.11 ,   59.02 ,   59.82 ,      22746 ,    533
02/04/19 ,   59.75 ,   59.97 ,   60.04 ,   59.73 ,   60.04 ,      19228 ,    414
03/04/19 ,   60.44 ,   60.24 ,   61.40 ,   59.82 ,   59.82 ,      12279 ,    273
04/04/19 ,   60.44 ,   60.40 ,   60.44 ,   60.06 ,   60.39 ,      28114 ,    419
05/04/19 ,   59.53 ,   59.80 ,   60.43 ,   59.50 ,   60.43 ,      22034 ,    430
08/04/19 ,   59.16 ,   59.15 ,   59.99 ,   58.70 ,   59.97 ,      24162 ,    588
09/04/19 ,   59.74 ,   59.26 ,   59.81 ,   58.75 ,   59.16 ,      20492 ,    608
10/04/19 ,   60.44 ,   60.06 ,   60.44 ,   59.30 ,   59.74 ,      26325 ,    477
11/04/19 ,   60.68 ,   60.40 ,   60.68 ,   59.74 ,   60.43 ,      23916 ,    346
12/04/19 ,   59.97 ,   60.43 ,   60.89 ,   59.50 ,   60.61 ,      30654 ,    312
15/04/19 ,   60.66 ,   60.10 ,   60.87 ,   59.73 ,   60.44 ,      17997 ,    460
16/04/19 ,   60.50 ,   60.44 ,   60.61 ,   60.04 ,   60.61 ,      27010 ,    622
17/04/19 ,   60.46 ,   60.37 ,   60.50 ,   59.81 ,   60.49 ,      17946 ,    328
18/04/19 ,   60.50 ,   60.42 ,   60.50 ,   60.12 ,   60.49 ,      16651 ,    266
22/04/19 ,   60.50 ,   60.33 ,   60.50 ,   59.90 ,   60.50 ,      21025 ,    424
23/04/19 ,   60.52 ,   60.43 ,   60.52 ,   60.19 ,   60.48 ,       8078 ,    209
24/04/19 ,   59.82 ,   60.03 ,   60.52 ,   59.82 ,   60.44 ,      25657 ,    313
25/04/19 ,   59.35 ,   59.51 ,   60.28 ,   59.27 ,   59.83 ,      28011 ,    439
26/04/19 ,   60.52 ,   59.96 ,   60.52 ,   59.35 ,   59.74 ,      21512 ,    561
29/04/19 ,   61.22 ,   60.04 ,   61.24 ,   59.58 ,   60.52 ,      28268 ,    588
30/04/19 ,   62.35 ,   60.98 ,   62.63 ,   60.29 ,   60.29 ,      25667 ,    292
02/05/19 ,   60.98 ,   61.43 ,   62.33 ,   60.72 ,   61.87 ,      27808 ,    568
03/05/19 ,   60.87 ,   61.06 ,   61.84 ,   60.15 ,   61.68 ,      21321 ,    442
06/05/19 ,   60.51 ,   60.58 ,   60.87 ,   60.38 ,   60.86 ,      19607 ,    402
07/05/19 ,   59.87 ,   60.50 ,   61.10 ,   59.87 ,   60.37 ,      20519 ,    711
08/05/19 ,   60.88 ,   60.59 ,   61.20 ,   59.92 ,   59.92 ,      13477 ,    400
09/05/19 ,   60.25 ,   60.13 ,   60.80 ,   59.87 ,   60.71 ,      32535 ,    796
10/05/19 ,   59.87 ,   59.96 ,   60.25 ,   59.87 ,   60.25 ,      28770 ,    708
13/05/19 ,   59.10 ,   59.83 ,   60.25 ,   58.73 ,   60.15 ,      36349 ,    591
14/05/19 ,   60.46 ,   59.50 ,   60.46 ,   58.80 ,   59.26 ,      21880 ,    631
15/05/19 ,   59.69 ,   59.83 ,   60.42 ,   59.35 ,   60.42 ,      20186 ,    654
16/05/19 ,   60.40 ,   59.84 ,   60.40 ,   59.61 ,   59.79 ,      15116 ,    475
17/05/19 ,   60.69 ,   60.21 ,   60.70 ,   59.80 ,   60.40 ,      45883 ,    968
20/05/19 ,   60.69 ,   60.39 ,   60.69 ,   60.15 ,   60.69 ,      15756 ,    450
21/05/19 ,   61.16 ,   60.97 ,   61.25 ,   60.50 ,   60.70 ,      18250 ,    367
22/05/19 ,   61.14 ,   60.90 ,   61.16 ,   60.51 ,   61.15 ,      20164 ,    384
23/05/19 ,   60.77 ,   61.12 ,   61.87 ,   60.60 ,   61.26 ,      24223 ,    458
24/05/19 ,   61.05 ,   61.10 ,   61.56 ,   60.83 ,   60.94 ,      19167 ,    615
27/05/19 ,   61.26 ,   61.35 ,   61.86 ,   60.71 ,   61.05 ,      15032 ,    419
28/05/19 ,   60.73 ,   60.97 ,   61.79 ,   60.69 ,   61.26 ,      36178 ,    695
29/05/19 ,   61.10 ,   60.54 ,   62.10 ,   60.16 ,   61.16 ,      65891 ,    412
30/05/19 ,   62.13 ,   61.66 ,   62.13 ,   61.16 ,   61.16 ,      15546 ,    245
31/05/19 ,   62.57 ,   62.19 ,   62.92 ,   61.82 ,   62.12 ,      36462 ,    681
03/06/19 ,   61.64 ,   61.81 ,   62.57 ,   61.42 ,   62.57 ,      15928 ,    510
04/06/19 ,   62.43 ,   62.20 ,   62.43 ,   61.67 ,   61.67 ,      28720 ,    767
05/06/19 ,   62.77 ,   62.07 ,   65.40 ,   61.10 ,   62.43 ,      46298 ,   1038
06/06/19 ,   62.16 ,   62.14 ,   63.55 ,   61.66 ,   62.76 ,      28479 ,    604
07/06/19 ,   62.06 ,   62.16 ,   63.07 ,   61.88 ,   62.15 ,      25334 ,    512
10/06/19 ,   62.04 ,   62.50 ,   63.05 ,   61.90 ,   62.27 ,      18141 ,    465
11/06/19 ,   62.03 ,   62.20 ,   62.61 ,   62.03 ,   62.16 ,      13132 ,    314
12/06/19 ,   62.07 ,   62.21 ,   62.42 ,   62.06 ,   62.27 ,      13248 ,    281
13/06/19 ,   62.43 ,   61.93 ,   62.43 ,   61.36 ,   62.10 ,      15473 ,    378
14/06/19 ,   62.43 ,   62.35 ,   62.43 ,   61.98 ,   62.43 ,       9037 ,    266
17/06/19 ,   62.39 ,   61.98 ,   62.43 ,   61.52 ,   62.43 ,      21743 ,    549
18/06/19 ,   62.43 ,   62.37 ,   62.43 ,   62.16 ,   62.25 ,      28586 ,    667
19/06/19 ,   62.09 ,   62.25 ,   62.43 ,   62.02 ,   62.43 ,      17114 ,    420
21/06/19 ,   62.43 ,   62.37 ,   62.43 ,   62.06 ,   62.19 ,      17048 ,    344
24/06/19 ,   62.43 ,   62.34 ,   62.43 ,   62.16 ,   62.43 ,      20115 ,    437
25/06/19 ,   62.10 ,   62.07 ,   62.43 ,   61.83 ,   62.43 ,      30819 ,   1086
26/06/19 ,   63.02 ,   62.36 ,   63.05 ,   62.10 ,   62.10 ,      50918 ,   2982
27/06/19 ,   63.07 ,   62.82 ,   63.07 ,   62.43 ,   62.97 ,      17959 ,    657
28/06/19 ,   63.06 ,   63.26 ,   64.47 ,   62.46 ,   63.06 ,      27401 ,   1263
01/07/19 ,   63.13 ,   63.22 ,   63.63 ,   63.06 ,   63.06 ,      27393 ,   1113
02/07/19 ,   62.37 ,   62.99 ,   63.56 ,   62.14 ,   63.25 ,      22163 ,   1228
03/07/19 ,   62.92 ,   62.34 ,   63.13 ,   61.72 ,   62.38 ,      36306 ,   1509
04/07/19 ,   62.58 ,   62.45 ,   63.12 ,   61.96 ,   62.92 ,      41959 ,   1094
05/07/19 ,   62.10 ,   62.14 ,   63.05 ,   61.70 ,   62.60 ,      43177 ,   1192
08/07/19 ,   62.38 ,   62.16 ,   62.50 ,   61.96 ,   62.13 ,      35744 ,   1015
10/07/19 ,   62.50 ,   62.45 ,   62.50 ,   62.27 ,   62.38 ,      42200 ,    681
11/07/19 ,   62.21 ,   62.42 ,   62.50 ,   62.19 ,   62.50 ,      20489 ,    562
12/07/19 ,   62.50 ,   62.44 ,   62.66 ,   62.01 ,   62.37 ,      42898 ,    648
15/07/19 ,   63.32 ,   63.15 ,   63.35 ,   62.50 ,   62.55 ,      39341 ,   1184
16/07/19 ,   62.61 ,   62.62 ,   63.47 ,   62.25 ,   63.32 ,      31542 ,   1701
17/07/19 ,   63.53 ,   63.30 ,   63.61 ,   62.51 ,   62.81 ,      49043 ,   1327
18/07/19 ,   63.64 ,   63.60 ,   64.19 ,   62.83 ,   63.63 ,      38035 ,   1258
19/07/19 ,   63.64 ,   63.49 ,   63.85 ,   63.35 ,   63.64 ,      34771 ,    720
22/07/19 ,   63.20 ,   63.03 ,   63.63 ,   62.50 ,   63.63 ,      32615 ,   1000
23/07/19 ,   64.00 ,   63.45 ,   64.23 ,   62.96 ,   63.20 ,      13555 ,    613
24/07/19 ,   63.60 ,   63.56 ,   64.00 ,   63.26 ,   64.00 ,      17399 ,    681
25/07/19 ,   62.56 ,   63.26 ,   63.78 ,   62.56 ,   63.60 ,      32744 ,    911
26/07/19 ,   62.83 ,   62.80 ,   63.84 ,   62.25 ,   62.81 ,      55905 ,   1566
29/07/19 ,   64.57 ,   63.99 ,   64.57 ,   62.83 ,   62.83 ,      31907 ,    727
30/07/19 ,   64.28 ,   63.84 ,   64.57 ,   63.13 ,   64.57 ,      45722 ,   1198
31/07/19 ,   63.95 ,   63.89 ,   64.42 ,   63.28 ,   64.28 ,      38895 ,   1110
01/08/19 ,   63.47 ,   64.55 ,   65.73 ,   63.14 ,   64.03 ,      31449 ,    906
02/08/19 ,   64.02 ,   63.95 ,   64.11 ,   63.47 ,   64.02 ,      37864 ,    832
05/08/19 ,   63.84 ,   63.88 ,   64.02 ,   63.47 ,   64.01 ,      26689 ,    815
06/08/19 ,   64.63 ,   64.08 ,   64.90 ,   63.49 ,   63.84 ,      34783 ,    740
07/08/19 ,   63.86 ,   64.47 ,   64.85 ,   63.51 ,   64.61 ,      40638 ,   1037
08/08/19 ,   65.12 ,   64.92 ,   65.42 ,   64.26 ,   64.29 ,      29787 ,    777
09/08/19 ,   65.43 ,   65.12 ,   65.43 ,   64.57 ,   65.19 ,      36660 ,   1044
12/08/19 ,   64.93 ,   65.15 ,   65.54 ,   64.77 ,   65.54 ,      23225 ,    487
13/08/19 ,   65.20 ,   64.94 ,   65.20 ,   64.41 ,   64.93 ,      20909 ,    751
14/08/19 ,   63.88 ,   64.75 ,   65.25 ,   63.52 ,   64.62 ,      91790 ,   2030
15/08/19 ,   64.40 ,   64.37 ,   64.82 ,   63.84 ,   63.84 ,      17409 ,    434
16/08/19 ,   64.01 ,   64.10 ,   64.65 ,   63.93 ,   64.65 ,      29042 ,   1311
19/08/19 ,   64.40 ,   64.07 ,   64.41 ,   63.93 ,   64.21 ,      33991 ,   1057
20/08/19 ,   63.96 ,   63.90 ,   64.41 ,   63.59 ,   64.14 ,      41137 ,   1083
21/08/19 ,   63.78 ,   63.96 ,   64.41 ,   63.77 ,   63.96 ,      24349 ,    957
22/08/19 ,   63.88 ,   63.96 ,   64.07 ,   63.76 ,   63.80 ,      15704 ,    505
23/08/19 ,   64.06 ,   63.97 ,   64.35 ,   63.78 ,   64.04 ,      18020 ,    609
26/08/19 ,   64.49 ,   64.23 ,   64.49 ,   63.76 ,   64.06 ,      30886 ,    530
27/08/19 ,   64.82 ,   64.55 ,   64.85 ,   64.14 ,   64.49 ,      29383 ,    577
28/08/19 ,   64.41 ,   64.31 ,   64.82 ,   63.76 ,   64.62 ,      32486 ,    685
29/08/19 ,   64.29 ,   64.40 ,   64.80 ,   64.19 ,   64.40 ,      23998 ,    660
30/08/19 ,   65.29 ,   64.72 ,   65.29 ,   64.41 ,   64.72 ,      17398 ,    392
02/09/19 ,   65.29 ,   65.55 ,   67.67 ,   65.07 ,   65.36 ,      32642 ,    710
03/09/19 ,   65.89 ,   65.60 ,   66.50 ,   64.95 ,   65.40 ,      24941 ,    482
04/09/19 ,   65.89 ,   65.95 ,   66.36 ,   65.62 ,   65.88 ,      23410 ,    421
05/09/19 ,   65.65 ,   65.56 ,   66.19 ,   65.27 ,   65.89 ,      27392 ,    785
06/09/19 ,   65.16 ,   65.40 ,   65.78 ,   65.07 ,   65.78 ,      36966 ,    810
09/09/19 ,   65.33 ,   65.18 ,   65.54 ,   64.71 ,   65.54 ,      26296 ,    535
10/09/19 ,   64.99 ,   65.03 ,   65.33 ,   64.62 ,   65.33 ,      29612 ,    698
11/09/19 ,   65.33 ,   65.31 ,   65.87 ,   64.69 ,   65.03 ,      31064 ,    789
12/09/19 ,   65.11 ,   65.35 ,   65.81 ,   64.81 ,   65.33 ,      57426 ,   1810
13/09/19 ,   65.15 ,   65.32 ,   65.76 ,   64.96 ,   65.33 ,      19300 ,    823
16/09/19 ,   65.52 ,   65.39 ,   65.76 ,   64.96 ,   65.15 ,      36061 ,   1191
17/09/19 ,   65.54 ,   66.05 ,   67.08 ,   65.10 ,   65.10 ,      26480 ,    849
18/09/19 ,   65.82 ,   66.18 ,   66.50 ,   65.79 ,   66.06 ,      32319 ,   1040
19/09/19 ,   65.60 ,   65.99 ,   66.45 ,   65.60 ,   66.19 ,      41638 ,   1262
20/09/19 ,   66.50 ,   66.36 ,   66.77 ,   65.79 ,   65.79 ,      19624 ,    621
23/09/19 ,   66.65 ,   66.48 ,   66.65 ,   66.19 ,   66.20 ,      29302 ,    698
24/09/19 ,   66.60 ,   66.63 ,   66.97 ,   66.19 ,   66.65 ,      50222 ,    496
25/09/19 ,   67.67 ,   67.28 ,   68.68 ,   66.45 ,   66.74 ,      57701 ,   1270
26/09/19 ,   67.34 ,   67.69 ,   68.07 ,   66.60 ,   66.60 ,      33389 ,    694
27/09/19 ,   67.34 ,   67.31 ,   67.92 ,   67.00 ,   67.35 ,      21495 ,    559
30/09/19 ,   67.08 ,   67.50 ,   67.90 ,   67.08 ,   67.67 ,      29114 ,    638
01/10/19 ,   65.62 ,   65.02 ,   66.27 ,   63.28 ,   64.71 ,     233340 ,   3120
02/10/19 ,   64.75 ,   64.74 ,   65.33 ,   64.32 ,   65.03 ,     189990 ,   3004
03/10/19 ,   64.45 ,   64.55 ,   64.90 ,   64.41 ,   64.75 ,     109770 ,   1713
04/10/19 ,   64.45 ,   64.48 ,   64.59 ,   64.42 ,   64.49 ,      87643 ,   1269
07/10/19 ,   65.09 ,   64.69 ,   65.25 ,   64.45 ,   64.45 ,      73437 ,   1192
08/10/19 ,   65.09 ,   65.40 ,   65.64 ,   65.02 ,   65.36 ,      54350 ,    991
09/10/19 ,   65.34 ,   65.25 ,   65.64 ,   64.75 ,   65.09 ,      84280 ,   2783
10/10/19 ,   65.12 ,   65.05 ,   65.36 ,   64.63 ,   65.33 ,      40464 ,   1293
11/10/19 ,   64.49 ,   64.69 ,   65.37 ,   64.36 ,   65.31 ,      97000 ,   2156
14/10/19 ,   64.49 ,   64.40 ,   64.90 ,   64.22 ,   64.55 ,     101413 ,   1206
15/10/19 ,   64.35 ,   64.49 ,   64.75 ,   64.24 ,   64.49 ,     124461 ,   4132
16/10/19 ,   64.10 ,   64.42 ,   64.63 ,   63.84 ,   64.42 ,     166110 ,   3842
17/10/19 ,   64.35 ,   64.41 ,   64.53 ,   64.03 ,   64.41 ,      59310 ,   1332
18/10/19 ,   64.62 ,   64.61 ,   64.79 ,   64.40 ,   64.49 ,      67851 ,   1568
21/10/19 ,   64.57 ,   64.49 ,   64.61 ,   64.39 ,   64.61 ,      74264 ,   1021
22/10/19 ,   64.53 ,   64.55 ,   64.66 ,   64.47 ,   64.57 ,     100797 ,   2286
23/10/19 ,   65.07 ,   64.66 ,   65.09 ,   64.49 ,   64.57 ,     118954 ,   2228
24/10/19 ,   64.53 ,   64.62 ,   65.36 ,   64.04 ,   65.09 ,     117823 ,   2267
25/10/19 ,   64.48 ,   64.40 ,   64.53 ,   64.17 ,   64.53 ,     122075 ,   1840
28/10/19 ,   64.47 ,   64.46 ,   64.65 ,   64.13 ,   64.50 ,     115016 ,   1689
29/10/19 ,   64.86 ,   64.58 ,   64.97 ,   64.40 ,   64.45 ,      87971 ,   1485
30/10/19 ,   64.75 ,   64.61 ,   65.04 ,   64.49 ,   64.74 ,     114582 ,   1369
31/10/19 ,   65.92 ,   65.11 ,   65.92 ,   64.55 ,   64.75 ,      63497 ,   1567
01/11/19 ,   65.56 ,   65.35 ,   65.92 ,   64.89 ,   65.92 ,     112865 ,   2077
04/11/19 ,   66.08 ,   65.88 ,   66.17 ,   65.53 ,   65.56 ,      70738 ,   1103
05/11/19 ,   65.98 ,   66.07 ,   66.46 ,   65.40 ,   66.07 ,     118708 ,   1470
06/11/19 ,   66.86 ,   66.77 ,   67.51 ,   66.19 ,   66.19 ,     109622 ,   1859
07/11/19 ,   67.17 ,   67.13 ,   67.78 ,   66.60 ,   66.86 ,     126307 ,   2683
08/11/19 ,   66.57 ,   67.23 ,   67.95 ,   66.57 ,   66.61 ,     158827 ,   3826
11/11/19 ,   67.17 ,   66.92 ,   67.29 ,   66.50 ,   67.14 ,     126816 ,   2778
12/11/19 ,   67.50 ,   67.17 ,   67.81 ,   66.72 ,   67.17 ,      84505 ,   1450
13/11/19 ,   67.15 ,   67.30 ,   67.79 ,   66.87 ,   67.51 ,      89070 ,   2093
14/11/19 ,   66.90 ,   66.89 ,   67.29 ,   66.50 ,   67.29 ,      78344 ,   1624
18/11/19 ,   66.68 ,   66.50 ,   67.04 ,   66.00 ,   66.72 ,     115554 ,   2711
19/11/19 ,   67.17 ,   66.75 ,   67.17 ,   66.06 ,   66.68 ,     130709 ,   1924
21/11/19 ,   67.49 ,   67.50 ,   68.06 ,   66.73 ,   67.17 ,     120446 ,   4309
22/11/19 ,   68.18 ,   67.88 ,   68.18 ,   67.38 ,   67.68 ,      93349 ,   2126
25/11/19 ,   68.06 ,   67.58 ,   68.37 ,   67.17 ,   68.18 ,      95635 ,   1878
26/11/19 ,   67.81 ,   68.07 ,   68.38 ,   67.55 ,   68.05 ,     104820 ,   1983
27/11/19 ,   68.57 ,   68.49 ,   69.00 ,   67.51 ,   67.81 ,     120922 ,   1730
28/11/19 ,   67.79 ,   68.36 ,   68.98 ,   67.53 ,   68.58 ,      88523 ,   1983
29/11/19 ,   67.69 ,   67.99 ,   68.50 ,   67.51 ,   68.06 ,      65920 ,   1386
02/12/19 ,   68.21 ,   68.36 ,   68.98 ,   67.51 ,   67.51 ,      88773 ,   1644
03/12/19 ,   68.48 ,   68.69 ,   69.18 ,   68.28 ,   68.50 ,      99132 ,   2030
04/12/19 ,   69.31 ,   69.19 ,   69.75 ,   68.60 ,   69.01 ,      83760 ,    964
05/12/19 ,   68.89 ,   69.19 ,   69.86 ,   68.62 ,   69.39 ,      99972 ,   1508
06/12/19 ,   69.18 ,   69.06 ,   69.35 ,   68.62 ,   68.77 ,      60355 ,    956
09/12/19 ,   69.32 ,   69.27 ,   69.59 ,   68.69 ,   69.16 ,      84957 ,   1600
10/12/19 ,   68.88 ,   68.87 ,   69.32 ,   68.33 ,   69.31 ,     101481 ,   1901
11/12/19 ,   71.23 ,   70.29 ,   71.66 ,   68.88 ,   68.95 ,      83413 ,   1008
12/12/19 ,   70.56 ,   71.47 ,   72.84 ,   68.67 ,   71.66 ,      98027 ,   1406
13/12/19 ,   72.59 ,   73.19 ,   74.66 ,   71.31 ,   71.52 ,      81306 ,   1993
16/12/19 ,   71.65 ,   71.19 ,   71.66 ,   70.62 ,   71.23 ,      86446 ,   1629
17/12/19 ,   71.66 ,   71.56 ,   71.66 ,   71.30 ,   71.65 ,      82025 ,    980
18/12/19 ,   72.79 ,   72.98 ,   74.04 ,   71.47 ,   71.67 ,      65300 ,   1102
19/12/19 ,   73.09 ,   73.48 ,   74.55 ,   72.84 ,   72.88 ,      96659 ,   1686
20/12/19 ,   73.46 ,   73.39 ,   74.39 ,   72.84 ,   73.15 ,     102143 ,   1833
23/12/19 ,   73.54 ,   72.83 ,   74.32 ,   70.94 ,   73.39 ,     146477 ,   2232
26/12/19 ,   75.86 ,   75.06 ,   75.86 ,   73.15 ,   73.79 ,      97440 ,   3014
27/12/19 ,   75.86 ,   75.82 ,   76.52 ,   75.48 ,   75.98 ,      52655 ,   1245
30/12/19 ,   75.75 ,   75.69 ,   76.13 ,   75.25 ,   75.86 ,      34562 ,    963
02/01/20 ,   74.99 ,   73.89 ,   77.36 ,   73.07 ,   75.77 ,     198058 ,   4587
03/01/20 ,   74.32 ,   75.37 ,   76.13 ,   74.03 ,   74.32 ,     100819 ,   1837
06/01/20 ,   74.97 ,   75.83 ,   76.77 ,   74.32 ,   74.55 ,     588971 ,   8870
07/01/20 ,   75.40 ,   75.30 ,   76.03 ,   74.92 ,   75.47 ,     192911 ,   5946
08/01/20 ,   76.08 ,   74.99 ,   76.08 ,   73.85 ,   74.98 ,     184257 ,  13183
09/01/20 ,   75.08 ,   75.40 ,   76.05 ,   74.86 ,   76.02 ,     155512 ,   4136
10/01/20 ,   73.71 ,   74.65 ,   75.70 ,   73.71 ,   75.30 ,     168530 ,   3310
13/01/20 ,   74.67 ,   73.94 ,   74.67 ,   73.39 ,   74.24 ,     124869 ,   3288
14/01/20 ,   73.44 ,   73.71 ,   74.60 ,   73.44 ,   74.60 ,     131580 ,   4812
15/01/20 ,   74.32 ,   73.92 ,   75.24 ,   73.08 ,   73.51 ,     121843 ,   2676
16/01/20 ,   73.62 ,   73.68 ,   74.55 ,   73.10 ,   74.32 ,     131325 ,   3603
17/01/20 ,   73.34 ,   73.64 ,   74.20 ,   73.33 ,   73.79 ,     110231 ,   2113
20/01/20 ,   73.69 ,   73.32 ,   73.70 ,   72.81 ,   73.39 ,     132380 ,   1850
21/01/20 ,   73.21 ,   73.27 ,   73.84 ,   73.07 ,   73.73 ,     157571 ,   2895
22/01/20 ,   72.53 ,   72.97 ,   73.44 ,   72.47 ,   73.21 ,     187972 ,   3354
23/01/20 ,   74.32 ,   73.61 ,   75.04 ,   72.06 ,   72.47 ,     111485 ,   1694
24/01/20 ,   74.98 ,   74.85 ,   75.79 ,   73.73 ,   74.32 ,     100363 ,   5949
27/01/20 ,   74.92 ,   75.03 ,   75.56 ,   73.84 ,   74.86 ,      95549 ,   1793
28/01/20 ,   74.73 ,   74.63 ,   75.55 ,   73.66 ,   75.54 ,      73634 ,   3832
29/01/20 ,   73.71 ,   74.65 ,   75.06 ,   73.71 ,   74.53 ,      94191 ,   1999
30/01/20 ,   72.65 ,   74.07 ,   75.14 ,   72.65 ,   73.89 ,     104135 ,   2376
31/01/20 ,   72.76 ,   72.91 ,   73.54 ,   72.16 ,   72.93 ,     123335 ,   2457
03/02/20 ,   73.68 ,   72.77 ,   73.68 ,   72.11 ,   72.94 ,     133186 ,   2622
04/02/20 ,   73.21 ,   72.75 ,   73.38 ,   72.22 ,   73.38 ,     184436 ,   4377
05/02/20 ,   72.59 ,   72.88 ,   73.32 ,   72.59 ,   73.19 ,      79791 ,   3680
06/02/20 ,   72.43 ,   72.77 ,   73.31 ,   72.43 ,   72.73 ,      79266 ,   2077
07/02/20 ,   72.59 ,   72.57 ,   72.85 ,   72.22 ,   72.73 ,     124091 ,   2263
10/02/20 ,   71.13 ,   71.92 ,   72.99 ,   71.12 ,   72.62 ,      63558 ,   1589
11/02/20 ,   72.31 ,   71.87 ,   72.73 ,   71.14 ,   71.37 ,      71521 ,   2284
12/02/20 ,   73.45 ,   73.24 ,   73.57 ,   72.11 ,   72.30 ,      76389 ,   2033
13/02/20 ,   73.71 ,   73.69 ,   74.07 ,   73.08 ,   73.45 ,      71361 ,   1129
14/02/20 ,   74.85 ,   74.65 ,   75.09 ,   73.38 ,   73.38 ,     106068 ,   1597
17/02/20 ,   74.91 ,   74.77 ,   75.24 ,   74.08 ,   74.91 ,      47804 ,   1323
18/02/20 ,   74.59 ,   74.81 ,   75.19 ,   74.59 ,   74.92 ,      86736 ,   1227
19/02/20 ,   74.59 ,   74.73 ,   74.91 ,   74.59 ,   74.85 ,      56541 ,   1140
20/02/20 ,   74.52 ,   74.87 ,   74.93 ,   74.52 ,   74.59 ,      63967 ,   1304
21/02/20 ,   75.52 ,   74.90 ,   75.55 ,   74.52 ,   74.52 ,      63259 ,   1378
26/02/20 ,   73.45 ,   73.00 ,   73.89 ,   72.23 ,   73.38 ,      67182 ,   1237
27/02/20 ,   72.46 ,   73.49 ,   74.90 ,   72.46 ,   73.38 ,      37532 ,    949
28/02/20 ,   72.11 ,   72.41 ,   74.07 ,   71.87 ,   72.74 ,      61463 ,   1425
02/03/20 ,   73.00 ,   72.20 ,   73.00 ,   70.53 ,   72.40 ,      52510 ,   1449
03/03/20 ,   72.53 ,   72.68 ,   73.34 ,   72.05 ,   72.98 ,      35235 ,   1554
04/03/20 ,   71.76 ,   71.86 ,   72.36 ,   71.76 ,   72.05 ,      99741 ,   8475
05/03/20 ,   71.87 ,   71.93 ,   72.53 ,   71.76 ,   71.77 ,      63893 ,   5659
06/03/20 ,   70.82 ,   71.18 ,   71.87 ,   70.53 ,   71.77 ,     140532 ,   3484
09/03/20 ,   68.76 ,   68.03 ,   69.35 ,   66.76 ,   69.27 ,     124018 ,   4540
10/03/20 ,   70.65 ,   69.62 ,   70.67 ,   69.13 ,   69.47 ,      69023 ,   2893
11/03/20 ,   69.73 ,   69.59 ,   70.61 ,   68.50 ,   70.61 ,      78933 ,   3811
12/03/20 ,   63.06 ,   62.80 ,   67.37 ,   58.03 ,   67.37 ,     152304 ,   3211
13/03/20 ,   64.88 ,   64.23 ,   65.44 ,   63.32 ,   63.32 ,      76110 ,   2341
16/03/20 ,   62.63 ,   61.36 ,   62.97 ,   58.64 ,   62.22 ,      88212 ,   1589
17/03/20 ,   61.00 ,   59.52 ,   62.30 ,   58.07 ,   62.27 ,     104976 ,   2361
18/03/20 ,   54.91 ,   55.22 ,   59.87 ,   53.05 ,   59.87 ,     104219 ,   3079
19/03/20 ,   55.52 ,   47.36 ,   56.14 ,   40.91 ,   51.75 ,     181497 ,   3791
20/03/20 ,   55.35 ,   56.62 ,   58.00 ,   53.05 ,   55.52 ,     120395 ,   2355
23/03/20 ,   50.55 ,   50.89 ,   55.34 ,   49.38 ,   54.91 ,      60320 ,    923
24/03/20 ,   53.05 ,   52.34 ,   53.62 ,   50.64 ,   50.74 ,      50557 ,    994
25/03/20 ,   56.15 ,   54.81 ,   56.15 ,   52.90 ,   53.63 ,      46311 ,    810
26/03/20 ,   55.52 ,   55.81 ,   58.47 ,   54.91 ,   56.10 ,     117644 ,   2837
27/03/20 ,   55.91 ,   55.57 ,   56.10 ,   54.40 ,   55.52 ,      38145 ,    700
30/03/20 ,   58.04 ,   57.25 ,   60.51 ,   55.74 ,   55.90 ,      51254 ,    658
31/03/20 ,   58.03 ,   58.39 ,   59.63 ,   58.03 ,   58.63 ,      27355 ,    511
01/04/20 ,   60.04 ,   58.36 ,   60.13 ,   55.15 ,   58.28 ,      72764 ,   1890
02/04/20 ,   58.58 ,   59.26 ,   59.97 ,   57.64 ,   59.97 ,      58009 ,   2840
03/04/20 ,   59.21 ,   58.38 ,   60.12 ,   57.36 ,   58.60 ,     110095 ,   5490
06/04/20 ,   58.92 ,   58.20 ,   59.53 ,   57.64 ,   59.21 ,      58078 ,   1241
07/04/20 ,   62.63 ,   60.36 ,   62.71 ,   58.28 ,   58.53 ,      74584 ,   1315
08/04/20 ,   61.39 ,   60.81 ,   62.32 ,   60.13 ,   62.31 ,      51284 ,   2669
09/04/20 ,   60.77 ,   61.00 ,   62.62 ,   60.13 ,   62.32 ,      46983 ,    944
13/04/20 ,   61.39 ,   60.97 ,   61.42 ,   60.64 ,   60.77 ,      35423 ,   1204
14/04/20 ,   62.97 ,   62.16 ,   62.97 ,   61.10 ,   61.40 ,      30177 ,    578
15/04/20 ,   62.32 ,   62.32 ,   63.04 ,   61.44 ,   62.38 ,      37502 ,   1103
16/04/20 ,   62.19 ,   62.35 ,   62.63 ,   62.03 ,   62.18 ,      43611 ,   1109
17/04/20 ,   62.16 ,   62.40 ,   63.04 ,   62.10 ,   62.57 ,      53124 ,   1331
20/04/20 ,   62.53 ,   62.43 ,   63.27 ,   61.57 ,   62.14 ,      51716 ,   1000
22/04/20 ,   63.73 ,   63.98 ,   65.18 ,   62.10 ,   62.10 ,      41192 ,    866
23/04/20 ,   64.03 ,   64.74 ,   65.92 ,   63.78 ,   64.52 ,      78499 ,   2302
24/04/20 ,   61.57 ,   62.80 ,   65.10 ,   61.57 ,   64.03 ,      78921 ,   3596
27/04/20 ,   60.92 ,   60.27 ,   61.39 ,   59.80 ,   59.80 ,     110557 ,   3048
28/04/20 ,   61.57 ,   61.11 ,   62.63 ,   60.49 ,   60.51 ,      60203 ,   1496
29/04/20 ,   64.51 ,   62.06 ,   64.51 ,   61.15 ,   61.69 ,      39186 ,   1024
30/04/20 ,   63.47 ,   63.30 ,   63.91 ,   62.27 ,   62.65 ,      16691 ,    524
04/05/20 ,   61.95 ,   62.17 ,   62.90 ,   61.37 ,   62.90 ,      31785 ,   1159
05/05/20 ,   62.83 ,   62.42 ,   62.83 ,   61.67 ,   61.95 ,      33418 ,    548
06/05/20 ,   62.47 ,   62.49 ,   62.88 ,   62.02 ,   62.81 ,      29980 ,   1287
07/05/20 ,   61.49 ,   61.88 ,   62.72 ,   60.40 ,   62.47 ,      75808 ,   1864
08/05/20 ,   61.44 ,   61.48 ,   62.16 ,   61.30 ,   61.67 ,      29269 ,   1326
11/05/20 ,   61.69 ,   61.41 ,   62.13 ,   61.10 ,   61.45 ,      29681 ,   1017
12/05/20 ,   61.80 ,   61.83 ,   62.20 ,   61.53 ,   61.95 ,      22416 ,    805
13/05/20 ,   61.44 ,   61.08 ,   61.80 ,   60.58 ,   61.80 ,      42489 ,    857
14/05/20 ,   60.40 ,   60.54 ,   61.43 ,   59.75 ,   61.43 ,      33736 ,    763
15/05/20 ,   60.03 ,   60.28 ,   60.76 ,   60.02 ,   60.76 ,      37827 ,    900
18/05/20 ,   59.15 ,   59.35 ,   60.65 ,   58.50 ,   60.61 ,      47134 ,   1370
19/05/20 ,   58.79 ,   58.75 ,   59.24 ,   58.49 ,   59.24 ,      37375 ,    921
20/05/20 ,   58.66 ,   58.85 ,   59.30 ,   58.64 ,   58.82 ,      37152 ,    938
21/05/20 ,   60.34 ,   59.19 ,   60.34 ,   58.50 ,   58.69 ,      48817 ,   1528
22/05/20 ,   59.78 ,   59.83 ,   61.16 ,   58.98 ,   58.98 ,      50702 ,   1739
25/05/20 ,   60.97 ,   60.50 ,   60.97 ,   59.80 ,   59.87 ,      18216 ,    695
26/05/20 ,   61.13 ,   61.10 ,   61.64 ,   60.31 ,   60.80 ,      37939 ,   1259
27/05/20 ,   60.97 ,   60.99 ,   61.35 ,   60.31 ,   61.35 ,      33473 ,   1317
28/05/20 ,   60.97 ,   61.73 ,   62.47 ,   60.97 ,   60.99 ,      44689 ,   1929
29/05/20 ,   61.67 ,   61.59 ,   62.78 ,   60.84 ,   60.84 ,      49569 ,   1590
01/06/20 ,   62.03 ,   61.90 ,   63.45 ,   61.16 ,   61.16 ,      25903 ,   1033
02/06/20 ,   62.69 ,   62.32 ,   62.70 ,   61.64 ,   62.03 ,      36305 ,   2829
03/06/20 ,   63.15 ,   62.81 ,   63.20 ,   62.40 ,   62.69 ,      49487 ,   1584
04/06/20 ,   63.24 ,   62.91 ,   63.45 ,   62.53 ,   63.14 ,      64431 ,   6060
05/06/20 ,   64.72 ,   64.10 ,   66.15 ,   62.57 ,   63.23 ,      44341 ,   1508
08/06/20 ,   65.36 ,   65.33 ,   65.89 ,   64.87 ,   64.87 ,      35800 ,   1687
09/06/20 ,   64.51 ,   64.97 ,   65.33 ,   64.47 ,   65.08 ,      35867 ,   1483
10/06/20 ,   65.09 ,   65.07 ,   65.34 ,   64.65 ,   65.03 ,      29265 ,   1355
12/06/20 ,   64.41 ,   64.14 ,   65.09 ,   63.60 ,   64.69 ,      75524 ,   4167
15/06/20 ,   64.22 ,   64.16 ,   64.47 ,   63.55 ,   64.47 ,      27167 ,   1990
16/06/20 ,   63.45 ,   64.09 ,   64.45 ,   63.24 ,   64.35 ,      32163 ,   2171
17/06/20 ,   64.20 ,   64.12 ,   64.57 ,   63.24 ,   63.25 ,      33832 ,   2203
18/06/20 ,   64.72 ,   64.57 ,   65.09 ,   64.04 ,   64.20 ,      31001 ,   4591
19/06/20 ,   64.17 ,   64.37 ,   65.03 ,   64.00 ,   64.72 ,      43401 ,   1958
22/06/20 ,   63.76 ,   63.78 ,   64.43 ,   63.36 ,   64.22 ,      84162 ,   2093
23/06/20 ,   64.17 ,   63.96 ,   64.32 ,   63.45 ,   64.06 ,      36910 ,   1123
24/06/20 ,   63.78 ,   63.88 ,   64.26 ,   63.30 ,   64.23 ,      42303 ,   3455
25/06/20 ,   63.64 ,   63.67 ,   64.35 ,   62.88 ,   63.75 ,      55269 ,   1996
26/06/20 ,   63.41 ,   63.52 ,   64.14 ,   63.27 ,   63.70 ,      33323 ,   2110
29/06/20 ,   63.25 ,   63.38 ,   63.80 ,   63.05 ,   63.77 ,      47782 ,   1513
30/06/20 ,   63.93 ,   63.68 ,   64.00 ,   63.25 ,   63.44 ,      32926 ,   2527
01/07/20 ,   65.06 ,   65.01 ,   65.95 ,   63.92 ,   64.08 ,      46249 ,   1357
02/07/20 ,   65.46 ,   65.29 ,   65.46 ,   64.54 ,   65.06 ,     109085 ,   2637
03/07/20 ,   65.67 ,   65.24 ,   65.68 ,   65.03 ,   65.61 ,      42106 ,   2535
06/07/20 ,   65.26 ,   65.09 ,   65.66 ,   64.57 ,   65.66 ,      50004 ,   2269
07/07/20 ,   65.03 ,   65.06 ,   65.36 ,   65.00 ,   65.26 ,      41611 ,   2592
08/07/20 ,   64.55 ,   64.81 ,   65.33 ,   64.39 ,   65.06 ,      44371 ,   1206
09/07/20 ,   64.55 ,   64.64 ,   65.13 ,   64.54 ,   64.55 ,      23517 ,    729
10/07/20 ,   64.68 ,   64.66 ,   64.78 ,   64.55 ,   64.55 ,     122549 ,   1671
13/07/20 ,   65.07 ,   64.80 ,   65.33 ,   64.57 ,   64.68 ,      60623 ,   1147
14/07/20 ,   64.57 ,   64.60 ,   65.07 ,   64.55 ,   65.06 ,      40428 ,   1153
15/07/20 ,   65.06 ,   64.69 ,   65.06 ,   64.57 ,   64.57 ,      60630 ,   3375
16/07/20 ,   64.42 ,   64.57 ,   65.32 ,   64.09 ,   64.73 ,      55326 ,   2100
17/07/20 ,   64.09 ,   64.57 ,   65.07 ,   64.09 ,   64.55 ,      70061 ,   2972
20/07/20 ,   64.30 ,   64.28 ,   64.54 ,   63.93 ,   64.08 ,      33568 ,   1082
21/07/20 ,   63.97 ,   64.32 ,   64.60 ,   63.97 ,   64.29 ,      75739 ,   1522
22/07/20 ,   63.55 ,   63.75 ,   64.33 ,   63.48 ,   64.13 ,      62715 ,   2725
23/07/20 ,   63.97 ,   63.85 ,   64.28 ,   63.60 ,   63.75 ,      19830 ,   1144
24/07/20 ,   63.28 ,   63.43 ,   63.79 ,   62.69 ,   63.65 ,      84737 ,   3852
27/07/20 ,   62.83 ,   62.92 ,   63.45 ,   61.94 ,   63.43 ,      57592 ,   3599
28/07/20 ,   62.37 ,   62.26 ,   63.37 ,   61.66 ,   63.05 ,      73325 ,   2418
29/07/20 ,   62.53 ,   63.06 ,   63.39 ,   62.06 ,   62.29 ,      82262 ,   1940
30/07/20 ,   63.19 ,   62.67 ,   63.19 ,   62.18 ,   62.57 ,      52139 ,   2153
31/07/20 ,   62.97 ,   62.93 ,   63.20 ,   62.62 ,   63.20 ,      54977 ,   2933
03/08/20 ,   62.91 ,   63.17 ,   63.43 ,   62.83 ,   63.39 ,      54171 ,   2939
04/08/20 ,   63.11 ,   62.43 ,   63.11 ,   61.67 ,   62.91 ,      52129 ,   1896
05/08/20 ,   63.20 ,   63.00 ,   63.20 ,   62.61 ,   62.61 ,      52740 ,   2786
06/08/20 ,   62.18 ,   62.40 ,   63.19 ,   61.95 ,   63.19 ,      68935 ,   2254
07/08/20 ,   63.05 ,   62.26 ,   63.19 ,   61.84 ,   62.19 ,      49954 ,   1962
10/08/20 ,   62.91 ,   62.81 ,   63.20 ,   62.43 ,   63.20 ,      32053 ,   1303
11/08/20 ,   62.98 ,   62.84 ,   63.00 ,   62.59 ,   62.93 ,      69491 ,   2204
12/08/20 ,   62.48 ,   62.62 ,   63.18 ,   62.27 ,   62.83 ,      82046 ,   2015
13/08/20 ,   62.94 ,   62.74 ,   62.97 ,   62.45 ,   62.48 ,      52321 ,   2654
14/08/20 ,   62.92 ,   62.83 ,   63.00 ,   62.63 ,   62.63 ,      63439 ,    866
17/08/20 ,   62.91 ,   62.92 ,   63.18 ,   62.83 ,   62.92 ,      37748 ,    735
18/08/20 ,   63.00 ,   62.83 ,   63.07 ,   62.48 ,   62.91 ,      40863 ,   2455
19/08/20 ,   63.02 ,   62.97 ,   63.18 ,   62.86 ,   63.18 ,      44755 ,    941
20/08/20 ,   62.62 ,   62.62 ,   63.02 ,   62.45 ,   63.01 ,      50122 ,   1679
21/08/20 ,   62.92 ,   62.62 ,   62.97 ,   62.17 ,   62.83 ,      86981 ,   2236
24/08/20 ,   62.92 ,   62.85 ,   63.02 ,   62.51 ,   63.01 ,      34890 ,    862
25/08/20 ,   62.88 ,   62.84 ,   63.19 ,   62.48 ,   62.92 ,      66955 ,   3206
26/08/20 ,   62.59 ,   62.64 ,   63.20 ,   62.57 ,   63.10 ,      64235 ,   1064
27/08/20 ,   62.30 ,   62.43 ,   62.76 ,   62.17 ,   62.75 ,      51178 ,   1679
28/08/20 ,   63.11 ,   62.82 ,   63.20 ,   62.31 ,   62.31 ,      46643 ,   1085
31/08/20 ,   63.20 ,   63.13 ,   63.43 ,   62.85 ,   63.11 ,      43641 ,    818
01/09/20 ,   62.83 ,   63.40 ,   64.14 ,   62.83 ,   63.44 ,      46999 ,   2080
02/09/20 ,   63.44 ,   63.27 ,   63.53 ,   62.92 ,   63.01 ,      37933 ,   1559
03/09/20 ,   63.74 ,   63.52 ,   63.79 ,   63.24 ,   63.79 ,      37037 ,   2120
04/09/20 ,   64.00 ,   63.95 ,   64.41 ,   63.47 ,   63.66 ,      90707 ,   1449
08/09/20 ,   63.41 ,   63.09 ,   63.74 ,   62.86 ,   63.50 ,      69342 ,   2199
09/09/20 ,   63.72 ,   63.43 ,   63.79 ,   63.27 ,   63.44 ,      38020 ,   1869
10/09/20 ,   64.25 ,   63.85 ,   64.47 ,   62.86 ,   63.74 ,      47397 ,   1383
11/09/20 ,   63.74 ,   64.03 ,   64.59 ,   63.74 ,   64.13 ,      37640 ,   1355
14/09/20 ,   63.91 ,   63.63 ,   64.34 ,   63.25 ,   63.87 ,      28338 ,   3389
15/09/20 ,   63.51 ,   63.63 ,   63.94 ,   63.44 ,   63.94 ,      39498 ,   2311
16/09/20 ,   63.96 ,   63.91 ,   64.09 ,   63.59 ,   63.59 ,      19362 ,    928
17/09/20 ,   63.86 ,   64.04 ,   64.47 ,   63.79 ,   64.08 ,      36419 ,   1210
18/09/20 ,   63.79 ,   63.97 ,   64.23 ,   63.50 ,   63.96 ,      33513 ,   1552
21/09/20 ,   63.44 ,   63.49 ,   63.79 ,   62.86 ,   63.55 ,      38888 ,   1263
22/09/20 ,   63.68 ,   63.79 ,   64.12 ,   63.45 ,   63.48 ,      23273 ,   1118
23/09/20 ,   63.30 ,   63.51 ,   64.11 ,   62.84 ,   63.85 ,      77201 ,   1995
24/09/20 ,   63.33 ,   63.27 ,   63.47 ,   63.08 ,   63.30 ,      30118 ,   1397
25/09/20 ,   63.07 ,   63.02 ,   63.47 ,   62.90 ,   63.19 ,      29722 ,   1470
28/09/20 ,   63.26 ,   63.33 ,   63.44 ,   63.08 ,   63.08 ,      36860 ,   1443
29/09/20 ,   63.43 ,   63.30 ,   63.59 ,   63.25 ,   63.41 ,      26225 ,    880
30/09/20 ,   63.87 ,   63.43 ,   63.95 ,   63.28 ,   63.43 ,      34189 ,   1580
01/10/20 ,   63.22 ,   63.47 ,   63.80 ,   62.52 ,   63.80 ,      46209 ,   3356
02/10/20 ,   63.33 ,   63.27 ,   63.43 ,   63.11 ,   63.24 ,      30988 ,   1445
05/10/20 ,   63.41 ,   63.41 ,   63.59 ,   63.24 ,   63.33 ,      37971 ,   1018
06/10/20 ,   63.76 ,   63.51 ,   64.24 ,   63.07 ,   63.51 ,      59059 ,   6193
07/10/20 ,   62.81 ,   63.02 ,   63.99 ,   62.68 ,   63.76 ,      55386 ,   1468
08/10/20 ,   62.18 ,   62.28 ,   62.87 ,   61.90 ,   62.85 ,      68303 ,   1527
09/10/20 ,   61.90 ,   62.05 ,   62.64 ,   61.59 ,   62.18 ,      28936 ,    859
13/10/20 ,   61.24 ,   61.69 ,   62.31 ,   60.88 ,   61.77 ,      95059 ,   1740
14/10/20 ,   62.25 ,   62.00 ,   62.37 ,   61.24 ,   61.24 ,      30819 ,   1107
15/10/20 ,   62.65 ,   62.43 ,   62.77 ,   61.93 ,   62.19 ,      28230 ,    938
16/10/20 ,   62.91 ,   62.79 ,   63.07 ,   62.24 ,   62.65 ,      27346 ,   1633
19/10/20 ,   62.96 ,   63.00 ,   63.16 ,   62.59 ,   63.07 ,      65890 ,   2411
20/10/20 ,   62.96 ,   62.58 ,   62.96 ,   62.14 ,   62.95 ,      54758 ,   2409
21/10/20 ,   63.08 ,   62.87 ,   63.13 ,   62.51 ,   62.81 ,      43621 ,   1959
22/10/20 ,   63.15 ,   63.06 ,   63.16 ,   62.86 ,   63.16 ,      31194 ,   2697
23/10/20 ,   62.89 ,   63.11 ,   63.42 ,   62.63 ,   63.15 ,      58747 ,   1660
26/10/20 ,   63.24 ,   63.27 ,   63.42 ,   62.92 ,   62.92 ,      49934 ,   3812
27/10/20 ,   63.16 ,   63.25 ,   63.41 ,   63.07 ,   63.27 ,      83107 ,   2337
28/10/20 ,   62.59 ,   63.00 ,   63.40 ,   62.59 ,   63.27 ,      73489 ,   1631
29/10/20 ,   63.08 ,   62.87 ,   63.23 ,   62.53 ,   63.07 ,      31590 ,   1376
30/10/20 ,   62.87 ,   62.92 ,   63.24 ,   62.65 ,   63.00 ,      59149 ,   3714
03/11/20 ,   62.32 ,   62.81 ,   63.41 ,   62.03 ,   63.15 ,      30229 ,   1458
04/11/20 ,   60.97 ,   60.86 ,   61.68 ,   60.57 ,   61.68 ,     159392 ,   3434
05/11/20 ,   60.65 ,   60.73 ,   61.17 ,   60.43 ,   60.99 ,      82238 ,   2408
06/11/20 ,   61.14 ,   60.87 ,   61.19 ,   60.64 ,   60.69 ,      62647 ,   2863
09/11/20 ,   60.27 ,   60.44 ,   61.52 ,   60.06 ,   61.24 ,     115858 ,   4696
10/11/20 ,   60.38 ,   60.24 ,   60.58 ,   59.92 ,   60.44 ,     115631 ,   3092
11/11/20 ,   60.78 ,   60.97 ,   61.41 ,   60.61 ,   60.95 ,     149043 ,  15134
12/11/20 ,   60.80 ,   60.84 ,   61.15 ,   60.64 ,   60.95 ,      50350 ,   1820
13/11/20 ,   60.80 ,   60.80 ,   61.10 ,   60.61 ,   60.80 ,      31848 ,    640
16/11/20 ,   60.95 ,   60.93 ,   61.08 ,   60.63 ,   60.80 ,      28252 ,    743
17/11/20 ,   60.70 ,   60.76 ,   60.95 ,   60.61 ,   60.80 ,      50523 ,   1267
18/11/20 ,   60.80 ,   60.89 ,   61.11 ,   60.76 ,   60.78 ,      43889 ,   1325
19/11/20 ,   61.10 ,   61.09 ,   61.36 ,   60.81 ,   60.84 ,      21771 ,    585
20/11/20 ,   61.57 ,   61.24 ,   61.60 ,   60.80 ,   61.11 ,      19271 ,    995
23/11/20 ,   62.09 ,   61.81 ,   62.09 ,   61.37 ,   61.53 ,      23317 ,   3284
24/11/20 ,   62.14 ,   62.04 ,   62.21 ,   61.72 ,   62.09 ,      28239 ,   1709
25/11/20 ,   61.93 ,   62.05 ,   62.21 ,   61.89 ,   62.14 ,      22810 ,    579
26/11/20 ,   62.21 ,   62.12 ,   62.32 ,   61.72 ,   61.95 ,      50431 ,   1205
27/11/20 ,   62.79 ,   62.12 ,   62.81 ,   61.93 ,   62.20 ,      42721 ,   6307
30/11/20 ,   62.35 ,   62.68 ,   63.05 ,   62.23 ,   62.79 ,      29355 ,    768
01/12/20 ,   62.12 ,   62.27 ,   62.85 ,   61.67 ,   62.37 ,      50070 ,   3619
02/12/20 ,   62.15 ,   62.08 ,   62.25 ,   61.95 ,   62.13 ,      25824 ,   1972
03/12/20 ,   62.62 ,   62.30 ,   62.87 ,   61.95 ,   62.12 ,      23029 ,   2431
04/12/20 ,   62.94 ,   62.62 ,   63.01 ,   62.32 ,   62.32 ,      33706 ,   1479
07/12/20 ,   62.13 ,   62.33 ,   62.92 ,   62.13 ,   62.44 ,      32592 ,   1784
08/12/20 ,   61.66 ,   61.95 ,   62.29 ,   61.66 ,   62.25 ,      28398 ,    634
09/12/20 ,   61.29 ,   61.52 ,   62.02 ,   61.21 ,   61.93 ,      40374 ,   1680
10/12/20 ,   61.42 ,   61.53 ,   61.95 ,   60.76 ,   61.34 ,     120518 ,   1191
11/12/20 ,   61.10 ,   61.37 ,   61.95 ,   60.99 ,   61.87 ,      39392 ,   1371
14/12/20 ,   61.46 ,   61.52 ,   61.94 ,   61.08 ,   61.26 ,      48763 ,   1855
15/12/20 ,   61.94 ,   61.52 ,   61.94 ,   61.19 ,   61.34 ,      43607 ,   1086
16/12/20 ,   61.80 ,   61.89 ,   62.24 ,   61.31 ,   61.88 ,      46535 ,    795
17/12/20 ,   61.75 ,   62.04 ,   62.40 ,   61.68 ,   61.82 ,      57822 ,   2852
18/12/20 ,   62.57 ,   62.51 ,   63.26 ,   61.75 ,   61.75 ,      65708 ,   4143
21/12/20 ,   62.71 ,   62.69 ,   62.92 ,   62.43 ,   62.57 ,      23187 ,    891
22/12/20 ,   62.70 ,   62.72 ,   62.87 ,   62.57 ,   62.74 ,      44794 ,   1893
23/12/20 ,   63.45 ,   63.12 ,   63.45 ,   62.74 ,   62.74 ,      42259 ,   3704
28/12/20 ,   63.43 ,   63.78 ,   64.20 ,   63.43 ,   63.43 ,      43058 ,    746
29/12/20 ,   64.17 ,   63.94 ,   64.24 ,   63.60 ,   63.80 ,      16895 ,    491
30/12/20 ,   64.84 ,   64.49 ,   64.84 ,   64.08 ,   64.23 ,      28592 ,    464
04/01/21 ,   64.66 ,   64.63 ,   65.41 ,   63.35 ,   65.41 ,      27394 ,    689
05/01/21 ,   64.02 ,   64.20 ,   65.17 ,   63.32 ,   64.67 ,      54016 ,   1300
06/01/21 ,   64.42 ,   64.16 ,   64.80 ,   63.93 ,   64.04 ,      29031 ,   3460
07/01/21 ,   63.97 ,   64.49 ,   64.66 ,   63.94 ,   64.45 ,      25531 ,   1175
08/01/21 ,   64.12 ,   64.20 ,   64.55 ,   63.78 ,   64.08 ,      23350 ,   3846
11/01/21 ,   64.57 ,   64.51 ,   64.89 ,   63.84 ,   64.28 ,      29940 ,   1370
12/01/21 ,   64.28 ,   63.96 ,   64.52 ,   63.58 ,   64.42 ,      47836 ,   1507
13/01/21 ,   63.73 ,   63.96 ,   64.52 ,   63.65 ,   64.28 ,      33055 ,   1621
14/01/21 ,   63.93 ,   63.89 ,   64.18 ,   63.74 ,   64.02 ,      27045 ,   1372
15/01/21 ,   64.49 ,   64.22 ,   64.51 ,   63.78 ,   63.93 ,      30522 ,    769
18/01/21 ,   64.30 ,   64.40 ,   64.49 ,   64.14 ,   64.49 ,      21448 ,    617
19/01/21 ,   64.56 ,   64.49 ,   64.63 ,   64.31 ,   64.31 ,      68929 ,   1978
20/01/21 ,   64.52 ,   64.43 ,   64.59 ,   64.12 ,   64.59 ,      25839 ,   1174
21/01/21 ,   64.46 ,   64.30 ,   64.79 ,   63.92 ,   64.52 ,      46636 ,   1026
22/01/21 ,   64.83 ,   64.62 ,   65.11 ,   64.18 ,   64.41 ,      25241 ,    642
26/01/21 ,   65.54 ,   64.92 ,   65.54 ,   64.29 ,   64.74 ,      52124 ,   3424
27/01/21 ,   65.54 ,   65.38 ,   65.56 ,   65.11 ,   65.54 ,      50887 ,    701
28/01/21 ,   65.56 ,   65.53 ,   65.56 ,   65.26 ,   65.55 ,      27815 ,    798
29/01/21 ,   65.56 ,   65.60 ,   66.11 ,   65.38 ,   65.38 ,      37141 ,   1082
01/02/21 ,   65.02 ,   65.46 ,   65.90 ,   64.98 ,   65.90 ,      30757 ,   2536
02/02/21 ,   65.03 ,   64.85 ,   65.33 ,   64.59 ,   65.03 ,      25493 ,   2504
03/02/21 ,   64.73 ,   65.17 ,   65.53 ,   64.69 ,   64.97 ,      28512 ,   2392
04/02/21 ,   64.93 ,   65.28 ,   65.58 ,   64.57 ,   65.28 ,      22205 ,    659
05/02/21 ,   65.01 ,   64.76 ,   65.36 ,   64.57 ,   64.93 ,      36376 ,   2845
08/02/21 ,   64.68 ,   64.76 ,   65.16 ,   64.57 ,   64.91 ,      25718 ,   2902
09/02/21 ,   64.42 ,   64.46 ,   64.86 ,   64.04 ,   64.68 ,      52689 ,   4826
10/02/21 ,   64.41 ,   64.31 ,   64.57 ,   63.79 ,   64.42 ,      45313 ,   2819
11/02/21 ,   64.17 ,   64.16 ,   64.42 ,   63.94 ,   64.41 ,      22932 ,   2068
12/02/21 ,   64.02 ,   64.08 ,   64.53 ,   63.91 ,   64.16 ,      25373 ,   2730
17/02/21 ,   64.04 ,   63.86 ,   64.20 ,   63.58 ,   64.02 ,      27382 ,   1242
18/02/21 ,   63.79 ,   63.96 ,   64.27 ,   63.70 ,   63.94 ,      31041 ,   3264
19/02/21 ,   65.03 ,   64.66 ,   65.15 ,   64.38 ,   64.38 ,      61976 ,   1841
22/02/21 ,   64.52 ,   64.42 ,   64.77 ,   64.04 ,   64.57 ,      35036 ,   4506
23/02/21 ,   64.49 ,   64.47 ,   65.24 ,   64.07 ,   64.16 ,      31943 ,   2291
24/02/21 ,   64.04 ,   64.30 ,   64.62 ,   64.04 ,   64.49 ,      39452 ,   2599
25/02/21 ,   64.87 ,   64.62 ,   65.21 ,   64.07 ,   64.07 ,     124876 ,   7139
26/02/21 ,   64.53 ,   64.57 ,   64.87 ,   64.24 ,   64.87 ,     182869 ,   3579
01/03/21 ,   64.79 ,   64.48 ,   64.93 ,   64.01 ,   64.66 ,      88203 ,   6034
02/03/21 ,   64.52 ,   64.42 ,   64.93 ,   63.95 ,   64.80 ,      98579 ,   7418
03/03/21 ,   63.01 ,   63.23 ,   64.52 ,   62.63 ,   64.52 ,      57321 ,   5519
04/03/21 ,   63.17 ,   62.83 ,   63.60 ,   62.28 ,   63.03 ,      47525 ,   4180
05/03/21 ,   62.49 ,   62.73 ,   63.43 ,   62.41 ,   63.37 ,      32699 ,    977
08/03/21 ,   62.21 ,   62.31 ,   62.95 ,   62.21 ,   62.49 ,      66283 ,   3346
09/03/21 ,   61.69 ,   62.01 ,   62.61 ,   61.69 ,   62.21 ,      24279 ,    658
10/03/21 ,   60.63 ,   60.82 ,   62.21 ,   60.39 ,   61.72 ,      73119 ,   7366
11/03/21 ,   61.09 ,   61.14 ,   61.90 ,   60.97 ,   60.97 ,      46649 ,   2272
12/03/21 ,   59.88 ,   60.24 ,   61.46 ,   59.31 ,   61.21 ,      55523 ,   2822
15/03/21 ,   60.21 ,   60.23 ,   60.84 ,   59.88 ,   60.33 ,      81767 ,   5671
16/03/21 ,   60.14 ,   59.75 ,   61.27 ,   59.39 ,   60.30 ,      90290 ,   2346
17/03/21 ,   59.40 ,   59.80 ,   60.07 ,   59.40 ,   59.92 ,      49256 ,   3448
18/03/21 ,   59.46 ,   59.32 ,   59.74 ,   59.10 ,   59.39 ,      51357 ,   2777
19/03/21 ,   60.83 ,   59.87 ,   60.89 ,   59.31 ,   59.63 ,      57514 ,   3977
22/03/21 ,   60.64 ,   60.55 ,   60.97 ,   60.33 ,   60.69 ,      79906 ,   5972
23/03/21 ,   60.67 ,   60.64 ,   60.89 ,   60.27 ,   60.70 ,      86321 ,   5304
24/03/21 ,   60.83 ,   60.85 ,   61.12 ,   60.48 ,   60.64 ,      65482 ,   1463
25/03/21 ,   61.10 ,   60.97 ,   61.27 ,   60.79 ,   60.83 ,      42630 ,   1347
26/03/21 ,   61.73 ,   61.76 ,   62.13 ,   61.11 ,   61.53 ,      53634 ,   1774
29/03/21 ,   62.28 ,   61.80 ,   62.82 ,   60.32 ,   61.52 ,      57642 ,   3292
30/03/21 ,   62.43 ,   62.28 ,   62.74 ,   61.63 ,   62.28 ,      58149 ,   3917
31/03/21 ,   62.64 ,   62.56 ,   62.92 ,   62.43 ,   62.44 ,      57500 ,   1057
01/04/21 ,   62.33 ,   62.10 ,   63.00 ,   61.30 ,   62.41 ,      53292 ,   2853
05/04/21 ,   61.99 ,   62.04 ,   62.94 ,   61.68 ,   62.33 ,      41024 ,   1688
06/04/21 ,   62.37 ,   62.41 ,   62.85 ,   62.00 ,   62.00 ,      29872 ,   1420
07/04/21 ,   61.68 ,   62.22 ,   62.83 ,   61.68 ,   62.61 ,      54710 ,   1345
08/04/21 ,   62.02 ,   61.98 ,   62.30 ,   61.68 ,   61.88 ,      38066 ,   1795
09/04/21 ,   62.18 ,   62.03 ,   62.30 ,   61.68 ,   61.68 ,      41391 ,   1966
12/04/21 ,   62.27 ,   62.03 ,   62.27 ,   61.88 ,   62.17 ,      36190 ,   1714
13/04/21 ,   61.99 ,   62.03 ,   62.30 ,   61.84 ,   62.15 ,      56503 ,   3072
14/04/21 ,   60.80 ,   61.21 ,   62.00 ,   60.47 ,   62.00 ,     114935 ,   5459
15/04/21 ,   61.68 ,   61.30 ,   61.77 ,   60.81 ,   60.81 ,      65944 ,   4822
16/04/21 ,   61.87 ,   61.68 ,   61.98 ,   61.47 ,   61.87 ,      48539 ,   4730
19/04/21 ,   61.87 ,   61.69 ,   61.96 ,   61.47 ,   61.86 ,      45974 ,   1993
20/04/21 ,   61.98 ,   61.90 ,   62.03 ,   61.59 ,   61.80 ,      31072 ,   1473
22/04/21 ,   61.69 ,   61.84 ,   62.04 ,   61.52 ,   61.98 ,      35938 ,   2389
23/04/21 ,   62.04 ,   61.89 ,   62.04 ,   61.72 ,   61.95 ,      65673 ,   1470
26/04/21 ,   61.91 ,   61.69 ,   62.04 ,   61.52 ,   62.04 ,      50089 ,  13878
27/04/21 ,   62.15 ,   62.10 ,   62.28 ,   61.55 ,   61.92 ,      25610 ,   1597
28/04/21 ,   62.34 ,   62.33 ,   62.62 ,   62.15 ,   62.15 ,      41967 ,   2355
29/04/21 ,   63.10 ,   62.69 ,   63.10 ,   62.40 ,   62.58 ,      33940 ,   1778
30/04/21 ,   63.43 ,   63.33 ,   63.47 ,   63.11 ,   63.27 ,      50627 ,   1441
03/05/21 ,   63.27 ,   63.30 ,   63.69 ,   63.07 ,   63.42 ,      26455 ,   2838
04/05/21 ,   62.39 ,   62.83 ,   63.27 ,   62.27 ,   63.27 ,      50144 ,   2613
05/05/21 ,   60.98 ,   61.49 ,   62.63 ,   60.98 ,   62.42 ,      80471 ,   2375
06/05/21 ,   60.86 ,   60.98 ,   61.51 ,   60.34 ,   61.17 ,      80356 ,   2862
07/05/21 ,   60.36 ,   60.39 ,   61.05 ,   59.96 ,   61.05 ,      75552 ,   4365
10/05/21 ,   60.34 ,   60.34 ,   60.80 ,   59.97 ,   60.69 ,      66569 ,   4683
11/05/21 ,   59.96 ,   59.97 ,   60.63 ,   59.74 ,   60.28 ,      49001 ,   7283
12/05/21 ,   59.80 ,   59.80 ,   60.61 ,   59.10 ,   59.98 ,      51719 ,   3457
13/05/21 ,   60.23 ,   60.19 ,   60.54 ,   59.80 ,   60.34 ,      43869 ,   2620
14/05/21 ,   59.85 ,   60.03 ,   60.59 ,   58.98 ,   60.28 ,      35924 ,   3351
17/05/21 ,   59.57 ,   59.58 ,   60.10 ,   59.15 ,   59.82 ,      50436 ,   4011
18/05/21 ,   60.10 ,   60.10 ,   60.32 ,   59.75 ,   59.77 ,      32262 ,   1854
19/05/21 ,   59.69 ,   59.91 ,   60.34 ,   59.67 ,   60.19 ,      34683 ,   2044
20/05/21 ,   59.86 ,   59.72 ,   59.90 ,   59.41 ,   59.71 ,      55928 ,   3899
21/05/21 ,   60.25 ,   60.16 ,   60.31 ,   59.74 ,   59.74 ,      39842 ,   1185
24/05/21 ,   60.31 ,   60.25 ,   60.48 ,   60.03 ,   60.30 ,      31758 ,   1787
25/05/21 ,   60.80 ,   60.58 ,   60.80 ,   59.70 ,   60.42 ,      46776 ,   1995
26/05/21 ,   60.37 ,   60.48 ,   60.77 ,   60.00 ,   60.60 ,      42903 ,   5640
27/05/21 ,   60.48 ,   60.50 ,   60.65 ,   60.28 ,   60.60 ,      38464 ,   1795
28/05/21 ,   61.14 ,   60.52 ,   61.58 ,   59.96 ,   60.48 ,      78450 ,   7186
31/05/21 ,   61.28 ,   61.10 ,   62.19 ,   60.33 ,   61.03 ,      41633 ,   3144
01/06/21 ,   60.22 ,   60.60 ,   61.95 ,   59.97 ,   61.25 ,      63056 ,   2222
02/06/21 ,   60.71 ,   60.52 ,   60.71 ,   60.22 ,   60.22 ,      29454 ,   1968
04/06/21 ,   61.24 ,   61.14 ,   61.25 ,   60.50 ,   60.60 ,      28860 ,   2661
07/06/21 ,   61.10 ,   61.16 ,   61.44 ,   60.98 ,   61.24 ,      42475 ,   2092
08/06/21 ,   61.16 ,   61.20 ,   61.44 ,   61.04 ,   61.10 ,      43017 ,   2465
09/06/21 ,   60.68 ,   61.10 ,   61.34 ,   60.68 ,   61.34 ,      31361 ,   1585
10/06/21 ,   60.74 ,   60.82 ,   61.39 ,   60.68 ,   60.93 ,      28553 ,   1016
11/06/21 ,   60.54 ,   60.60 ,   60.98 ,   60.20 ,   60.80 ,      34158 ,   3199
14/06/21 ,   60.58 ,   60.75 ,   61.05 ,   60.50 ,   60.69 ,      39196 ,   3342
15/06/21 ,   60.56 ,   60.62 ,   60.95 ,   60.52 ,   60.68 ,      28708 ,   2918
16/06/21 ,   60.64 ,   60.51 ,   60.92 ,   59.97 ,   60.68 ,      34708 ,   3111
17/06/21 ,   60.30 ,   60.34 ,   60.99 ,   59.79 ,   60.47 ,      43261 ,   4339
18/06/21 ,   60.36 ,   60.56 ,   60.80 ,   60.30 ,   60.30 ,      24635 ,    921
21/06/21 ,   60.51 ,   60.34 ,   60.53 ,   59.97 ,   60.52 ,      31323 ,   3089
22/06/21 ,   60.47 ,   60.54 ,   60.85 ,   60.04 ,   60.51 ,      39414 ,   1477
23/06/21 ,   59.99 ,   60.31 ,   60.79 ,   59.97 ,   60.50 ,      32850 ,   2432
24/06/21 ,   59.67 ,   59.99 ,   60.58 ,   58.18 ,   60.05 ,      50342 ,   2954
25/06/21 ,   58.63 ,   58.16 ,   60.67 ,   53.95 ,   59.87 ,     112906 ,   5442
28/06/21 ,   59.79 ,   57.44 ,   60.51 ,   56.47 ,   58.18 ,     119028 ,   9045
29/06/21 ,   60.52 ,   59.96 ,   60.52 ,   58.82 ,   60.12 ,      53588 ,   7623
30/06/21 ,   60.35 ,   60.02 ,   60.52 ,   58.98 ,   60.48 ,      44575 ,   4016
01/07/21 ,   60.23 ,   59.97 ,   60.37 ,   59.49 ,   60.22 ,      22648 ,    930
02/07/21 ,   60.51 ,   60.36 ,   60.64 ,   59.70 ,   60.64 ,      26201 ,   3042
05/07/21 ,   60.16 ,   60.16 ,   60.62 ,   59.70 ,   60.37 ,      18586 ,    811
06/07/21 ,   59.76 ,   59.86 ,   60.23 ,   59.70 ,   60.22 ,      26358 ,   1784
07/07/21 ,   58.70 ,   59.13 ,   59.98 ,   58.19 ,   59.98 ,      37940 ,   1763
08/07/21 ,   59.30 ,   59.01 ,   59.66 ,   58.22 ,   58.72 ,      35512 ,   2921
12/07/21 ,   60.61 ,   59.80 ,   60.69 ,   59.01 ,   59.33 ,      52349 ,   4434
13/07/21 ,   61.38 ,   61.12 ,   61.71 ,   60.28 ,   60.61 ,      56252 ,   5190
14/07/21 ,   60.99 ,   61.72 ,   62.49 ,   60.89 ,   61.59 ,      60381 ,   3100
15/07/21 ,   61.56 ,   61.49 ,   61.94 ,   60.99 ,   61.06 ,      44412 ,   4204
16/07/21 ,   61.35 ,   61.43 ,   61.93 ,   61.03 ,   61.69 ,      51479 ,   5032
19/07/21 ,   62.32 ,   61.99 ,   62.38 ,   61.03 ,   61.34 ,      39750 ,   5087
20/07/21 ,   62.27 ,   62.20 ,   62.58 ,   62.00 ,   62.32 ,      30549 ,   2836
21/07/21 ,   62.93 ,   62.30 ,   63.40 ,   61.70 ,   61.70 ,      39475 ,   3927
22/07/21 ,   62.16 ,   62.70 ,   63.40 ,   62.12 ,   63.11 ,      25531 ,   1655
23/07/21 ,   62.19 ,   62.23 ,   62.81 ,   61.94 ,   62.81 ,      20571 ,   1893
26/07/21 ,   62.06 ,   62.27 ,   63.74 ,   61.42 ,   63.74 ,      38072 ,   2614
27/07/21 ,   61.06 ,   61.45 ,   62.53 ,   61.03 ,   62.06 ,      45537 ,   4705
28/07/21 ,   60.99 ,   61.10 ,   61.67 ,   60.92 ,   61.10 ,      29613 ,   3216
29/07/21 ,   61.03 ,   61.05 ,   61.34 ,   60.83 ,   61.34 ,      36221 ,   8867
30/07/21 ,   60.75 ,   60.93 ,   61.43 ,   60.43 ,   61.30 ,      33855 ,   3392
02/08/21 ,   61.05 ,   60.95 ,   61.50 ,   60.10 ,   61.50 ,      29099 ,   2543
03/08/21 ,   60.14 ,   60.42 ,   61.37 ,   60.00 ,   61.36 ,      40594 ,   2759
04/08/21 ,   59.50 ,   60.04 ,   60.94 ,   59.25 ,   60.14 ,      27394 ,   1593
05/08/21 ,   60.07 ,   59.84 ,   60.34 ,   59.31 ,   59.58 ,      30221 ,   2088
06/08/21 ,   59.92 ,   59.93 ,   60.69 ,   59.72 ,   59.75 ,      25753 ,   1326
09/08/21 ,   60.00 ,   59.86 ,   60.13 ,   59.34 ,   59.92 ,      37714 ,   2894
10/08/21 ,   59.74 ,   59.77 ,   60.32 ,   59.24 ,   60.23 ,      43490 ,   2762
11/08/21 ,   59.33 ,   59.37 ,   60.06 ,   59.18 ,   60.06 ,      30039 ,   2131
12/08/21 ,   59.33 ,   59.58 ,   60.00 ,   59.00 ,   59.34 ,      23202 ,   1223
13/08/21 ,   58.80 ,   58.80 ,   59.33 ,   58.35 ,   58.66 ,      46856 ,   2098
16/08/21 ,   58.05 ,   58.63 ,   59.25 ,   57.97 ,   58.85 ,      62459 ,   1421
17/08/21 ,   57.31 ,   57.43 ,   58.71 ,   56.51 ,   58.12 ,      43700 ,   2213
18/08/21 ,   56.56 ,   57.86 ,   58.80 ,   56.48 ,   57.97 ,      42969 ,   1244
19/08/21 ,   55.82 ,   55.63 ,   56.56 ,   54.55 ,   56.36 ,      38534 ,   1766
20/08/21 ,   56.74 ,   56.42 ,   57.30 ,   55.29 ,   55.80 ,      54017 ,   1837
23/08/21 ,   56.07 ,   57.35 ,   58.65 ,   56.04 ,   56.81 ,      24247 ,   2087
24/08/21 ,   56.29 ,   56.05 ,   57.24 ,   55.38 ,   56.56 ,      28107 ,   3062
25/08/21 ,   55.34 ,   56.05 ,   57.63 ,   54.55 ,   56.61 ,      69992 ,   2239
26/08/21 ,   55.61 ,   56.02 ,   56.67 ,   55.34 ,   55.55 ,      49295 ,   5383
27/08/21 ,   55.94 ,   55.83 ,   56.66 ,   55.49 ,   55.86 ,      30260 ,   2306
30/08/21 ,   55.91 ,   56.05 ,   56.57 ,   55.74 ,   55.94 ,      20057 ,   1399
31/08/21 ,   55.41 ,   55.66 ,   56.29 ,   54.85 ,   55.91 ,      54661 ,   2598
01/09/21 ,   55.57 ,   55.20 ,   55.97 ,   54.93 ,   55.60 ,      56324 ,   5041
02/09/21 ,   55.54 ,   55.27 ,   56.29 ,   54.93 ,   55.78 ,      63125 ,   4242
03/09/21 ,   55.07 ,   54.78 ,   55.52 ,   54.35 ,   55.52 ,      61759 ,   3586
06/09/21 ,   55.24 ,   55.03 ,   55.35 ,   54.47 ,   54.80 ,      21933 ,   1586
08/09/21 ,   54.65 ,   54.86 ,   55.43 ,   54.35 ,   55.21 ,      46955 ,   3204
09/09/21 ,   54.97 ,   54.79 ,   55.15 ,   54.47 ,   54.67 ,      23401 ,   1270
10/09/21 ,   54.86 ,   55.20 ,   55.71 ,   54.71 ,   55.28 ,      36834 ,   2816
13/09/21 ,   55.91 ,   55.38 ,   55.95 ,   54.93 ,   54.93 ,      30392 ,   2678
14/09/21 ,   55.00 ,   55.36 ,   55.88 ,   54.74 ,   55.52 ,      47833 ,   4323
15/09/21 ,   54.79 ,   55.20 ,   55.60 ,   54.74 ,   55.16 ,      30962 ,   1866
16/09/21 ,   54.26 ,   55.03 ,   56.03 ,   54.14 ,   54.93 ,      81970 ,   2633
17/09/21 ,   54.37 ,   54.62 ,   54.92 ,   54.33 ,   54.33 ,      27178 ,   2671
20/09/21 ,   53.98 ,   54.23 ,   54.88 ,   53.92 ,   54.40 ,      36636 ,   3311
21/09/21 ,   54.03 ,   53.90 ,   54.56 ,   53.54 ,   54.20 ,      34951 ,   4223
22/09/21 ,   54.67 ,   54.35 ,   54.98 ,   53.54 ,   54.10 ,      46496 ,   3585
23/09/21 ,   54.73 ,   54.91 ,   55.25 ,   54.67 ,   54.67 ,      23031 ,   1838
24/09/21 ,   54.72 ,   54.53 ,   55.01 ,   54.26 ,   54.92 ,      35709 ,   3277
27/09/21 ,   54.96 ,   54.75 ,   55.20 ,   54.40 ,   54.78 ,      23470 ,   1990
28/09/21 ,   54.58 ,   54.84 ,   55.16 ,   54.40 ,   54.93 ,      45571 ,   1059
29/09/21 ,   54.79 ,   54.87 ,   55.03 ,   54.63 ,   54.81 ,      25991 ,   1228
30/09/21 ,   55.16 ,   55.05 ,   55.16 ,   54.67 ,   54.67 ,      23430 ,   1376
01/10/21 ,   55.17 ,   55.05 ,   55.49 ,   54.61 ,   55.29 ,      21444 ,   1752
04/10/21 ,   54.75 ,   54.85 ,   55.43 ,   54.59 ,   55.17 ,      27420 ,   1446
05/10/21 ,   54.27 ,   54.45 ,   55.20 ,   53.98 ,   54.94 ,      37670 ,   1935
06/10/21 ,   53.93 ,   53.85 ,   54.57 ,   53.28 ,   54.28 ,      56725 ,   2175
07/10/21 ,   54.04 ,   53.92 ,   54.51 ,   53.54 ,   54.14 ,      44320 ,   2766
08/10/21 ,   53.60 ,   53.59 ,   54.04 ,   53.29 ,   54.04 ,      81685 ,   3613
11/10/21 ,   53.57 ,   53.84 ,   54.47 ,   53.57 ,   53.85 ,      50861 ,   2644
13/10/21 ,   53.74 ,   53.75 ,   54.01 ,   53.59 ,   53.82 ,      48468 ,   4189
14/10/21 ,   53.55 ,   53.62 ,   54.19 ,   53.46 ,   53.74 ,      51775 ,   3770
15/10/21 ,   53.46 ,   53.44 ,   53.87 ,   53.31 ,   53.73 ,      69501 ,   4210
18/10/21 ,   53.59 ,   53.27 ,   53.69 ,   53.09 ,   53.62 ,      61718 ,   6175
19/10/21 ,   53.24 ,   53.15 ,   53.59 ,   52.82 ,   53.59 ,      72131 ,   6856
20/10/21 ,   52.70 ,   52.71 ,   53.21 ,   52.53 ,   53.21 ,      76387 ,  10573
21/10/21 ,   52.03 ,   52.13 ,   52.76 ,   51.92 ,   52.74 ,      61966 ,   5446
22/10/21 ,   51.85 ,   51.65 ,   52.15 ,   51.12 ,   52.15 ,      73114 ,   2950
25/10/21 ,   52.82 ,   52.54 ,   52.94 ,   51.91 ,   52.16 ,      62344 ,   3031
26/10/21 ,   52.15 ,   52.49 ,   52.82 ,   52.15 ,   52.82 ,      40465 ,   3089
27/10/21 ,   51.36 ,   51.83 ,   52.85 ,   51.31 ,   52.38 ,      52776 ,   5071
28/10/21 ,   51.12 ,   51.27 ,   51.77 ,   50.88 ,   51.40 ,      32925 ,   2141
29/10/21 ,   50.78 ,   50.85 ,   51.42 ,   50.49 ,   51.42 ,      26297 ,   1419
01/11/21 ,   49.78 ,   50.06 ,   51.19 ,   49.47 ,   50.95 ,      63071 ,   2051
03/11/21 ,   49.67 ,   49.46 ,   50.50 ,   48.59 ,   50.33 ,      65837 ,   2766
04/11/21 ,   49.87 ,   49.93 ,   50.84 ,   49.76 ,   49.76 ,      46198 ,   1683
05/11/21 ,   50.05 ,   49.78 ,   50.49 ,   49.37 ,   49.87 ,      49813 ,   2345
08/11/21 ,   50.63 ,   50.55 ,   50.83 ,   50.13 ,   50.13 ,      58299 ,   2390
09/11/21 ,   50.14 ,   50.17 ,   51.15 ,   49.50 ,   50.63 ,      50115 ,   2640
10/11/21 ,   50.63 ,   50.40 ,   51.53 ,   49.76 ,   50.13 ,      59794 ,   2506
11/11/21 ,   50.13 ,   50.31 ,   51.21 ,   49.76 ,   51.16 ,      54477 ,   4287
12/11/21 ,   50.33 ,   50.18 ,   50.78 ,   49.84 ,   50.13 ,      34367 ,   3179
16/11/21 ,   50.18 ,   50.27 ,   50.85 ,   49.60 ,   50.33 ,      66263 ,   3024
17/11/21 ,   50.01 ,   49.86 ,   50.50 ,   49.46 ,   50.30 ,      59249 ,   3089
18/11/21 ,   48.81 ,   49.19 ,   50.12 ,   47.77 ,   50.01 ,      67773 ,   3312
19/11/21 ,   48.56 ,   48.64 ,   49.44 ,   48.26 ,   49.05 ,      59097 ,   3341
22/11/21 ,   48.11 ,   48.37 ,   49.15 ,   48.03 ,   48.64 ,      57831 ,   2667
23/11/21 ,   47.39 ,   47.59 ,   48.65 ,   47.11 ,   48.13 ,      62915 ,   3860
24/11/21 ,   47.54 ,   47.50 ,   48.10 ,   47.23 ,   47.47 ,      42855 ,   3482
25/11/21 ,   49.14 ,   47.62 ,   49.76 ,   47.13 ,   47.54 ,      84126 ,   4708
26/11/21 ,   47.48 ,   47.98 ,   49.10 ,   47.36 ,   48.61 ,      85204 ,   6511
29/11/21 ,   48.24 ,   49.46 ,   50.37 ,   48.14 ,   48.64 ,     111406 ,   4604
30/11/21 ,   48.65 ,   48.61 ,   49.39 ,   48.35 ,   48.44 ,      32102 ,   2048
01/12/21 ,   48.74 ,   48.44 ,   49.22 ,   47.88 ,   48.65 ,      72053 ,   3801
02/12/21 ,   49.46 ,   49.31 ,   49.88 ,   48.56 ,   48.74 ,      86357 ,   6421
03/12/21 ,   52.71 ,   51.44 ,   53.63 ,   49.46 ,   49.46 ,      90274 ,   5873
06/12/21 ,   52.75 ,   52.78 ,   53.64 ,   52.28 ,   52.75 ,      86752 ,   6850
07/12/21 ,   53.79 ,   53.67 ,   54.93 ,   52.98 ,   53.18 ,      43148 ,   3218
08/12/21 ,   53.51 ,   53.38 ,   54.36 ,   52.61 ,   53.79 ,      50569 ,   1651
09/12/21 ,   54.26 ,   53.67 ,   54.48 ,   52.87 ,   53.76 ,      47089 ,   2549
10/12/21 ,   54.01 ,   53.56 ,   54.62 ,   52.91 ,   54.36 ,      82169 ,   2696
13/12/21 ,   54.18 ,   53.95 ,   54.31 ,   53.56 ,   53.90 ,      22171 ,   1917
14/12/21 ,   53.48 ,   53.98 ,   54.67 ,   53.31 ,   54.18 ,      39959 ,   3538
15/12/21 ,   53.24 ,   53.41 ,   54.30 ,   52.97 ,   53.70 ,      39813 ,   2583
16/12/21 ,   53.21 ,   53.28 ,   53.90 ,   52.97 ,   53.24 ,      42630 ,   1759
17/12/21 ,   53.57 ,   53.51 ,   53.90 ,   53.21 ,   53.42 ,      17336 ,   1056
20/12/21 ,   54.01 ,   53.74 ,   54.01 ,   53.27 ,   53.57 ,      43505 ,   1967
21/12/21 ,   54.15 ,   53.81 ,   54.15 ,   53.38 ,   54.01 ,      29367 ,   1982
22/12/21 ,   54.11 ,   53.84 ,   54.24 ,   53.57 ,   54.15 ,      22970 ,   1562
23/12/21 ,   54.29 ,   54.24 ,   54.36 ,   54.03 ,   54.13 ,      15683 ,   1510
27/12/21 ,   55.08 ,   54.90 ,   55.32 ,   54.43 ,   54.45 ,      29303 ,   2827
28/12/21 ,   56.10 ,   55.79 ,   56.11 ,   55.08 ,   55.29 ,      29339 ,   2526
29/12/21 ,   57.37 ,   56.97 ,   57.99 ,   55.54 ,   56.10 ,      38691 ,   2281
30/12/21 ,   58.07 ,   58.36 ,   58.59 ,   57.51 ,   57.53 ,      16904 ,   1411
03/01/22 ,   56.87 ,   57.28 ,   59.12 ,   55.09 ,   58.34 ,      28283 ,   3728
04/01/22 ,   56.63 ,   56.51 ,   56.87 ,   55.80 ,   56.87 ,      27856 ,   2679
05/01/22 ,   56.36 ,   56.64 ,   57.02 ,   56.23 ,   56.63 ,      21847 ,   1603
06/01/22 ,   56.74 ,   56.38 ,   56.98 ,   55.57 ,   56.36 ,      24117 ,   1806
07/01/22 ,   56.78 ,   56.67 ,   57.05 ,   56.27 ,   56.74 ,      17147 ,   2039
10/01/22 ,   56.56 ,   56.53 ,   56.78 ,   56.28 ,   56.78 ,      13210 ,   1276
11/01/22 ,   56.65 ,   56.61 ,   57.03 ,   56.30 ,   56.62 ,      14738 ,   1704
12/01/22 ,   56.30 ,   56.52 ,   56.79 ,   56.29 ,   56.62 ,      15565 ,   1166
13/01/22 ,   56.46 ,   56.44 ,   56.62 ,   55.95 ,   56.30 ,      21861 ,   2496
14/01/22 ,   57.35 ,   56.65 ,   57.38 ,   55.96 ,   56.42 ,      42540 ,   2884
17/01/22 ,   57.10 ,   57.23 ,   57.55 ,   56.79 ,   57.47 ,      23477 ,   1816
18/01/22 ,   56.74 ,   57.08 ,   57.51 ,   56.53 ,   57.34 ,      22079 ,   1617
19/01/22 ,   56.49 ,   56.68 ,   56.81 ,   56.39 ,   56.67 ,      36772 ,   1723
20/01/22 ,   55.36 ,   55.74 ,   56.81 ,   54.73 ,   56.51 ,      71036 ,   3555
21/01/22 ,   55.36 ,   55.38 ,   55.71 ,   55.22 ,   55.57 ,      31486 ,   4143
24/01/22 ,   54.81 ,   55.01 ,   56.06 ,   54.59 ,   55.36 ,      47525 ,   5579
25/01/22 ,   55.88 ,   55.40 ,   56.04 ,   54.91 ,   55.08 ,      25053 ,   2808
26/01/22 ,   55.30 ,   55.21 ,   55.82 ,   54.67 ,   55.80 ,      44070 ,   3936
27/01/22 ,   55.93 ,   55.81 ,   56.33 ,   55.01 ,   55.30 ,      27984 ,   1596
28/01/22 ,   56.18 ,   56.02 ,   56.81 ,   55.38 ,   55.99 ,      21273 ,   1589
31/01/22 ,   56.67 ,   56.65 ,   56.81 ,   56.13 ,   56.13 ,      21845 ,   2122
01/02/22 ,   56.19 ,   56.47 ,   57.08 ,   55.80 ,   56.85 ,      22677 ,   1833
02/02/22 ,   56.05 ,   56.23 ,   56.81 ,   55.53 ,   56.19 ,      28172 ,   3423
03/02/22 ,   55.21 ,   55.30 ,   56.48 ,   54.77 ,   56.16 ,      55039 ,   9097
04/02/22 ,   54.99 ,   54.98 ,   55.41 ,   54.73 ,   55.23 ,      22982 ,   3940
07/02/22 ,   54.82 ,   54.87 ,   55.77 ,   53.45 ,   54.98 ,      40230 ,   3252
08/02/22 ,   54.43 ,   54.57 ,   55.20 ,   53.65 ,   54.82 ,      47507 ,   3350
09/02/22 ,   55.15 ,   54.64 ,   55.31 ,   54.02 ,   54.51 ,      37022 ,   4992
10/02/22 ,   54.51 ,   54.35 ,   55.20 ,   53.93 ,   55.15 ,      52717 ,   7055
11/02/22 ,   54.73 ,   54.64 ,   55.10 ,   54.31 ,   54.51 ,      33553 ,   1939
14/02/22 ,   54.25 ,   54.24 ,   55.10 ,   53.94 ,   54.73 ,      61033 ,   4257
15/02/22 ,   53.63 ,   53.59 ,   54.52 ,   52.96 ,   54.27 ,      86663 ,   6677
16/02/22 ,   53.60 ,   53.45 ,   53.98 ,   53.11 ,   53.62 ,      37130 ,   4274
17/02/22 ,   53.68 ,   53.63 ,   53.98 ,   53.47 ,   53.65 ,      23198 ,   1819
18/02/22 ,   54.14 ,   53.77 ,   54.30 ,   53.24 ,   53.74 ,      35512 ,   2418
21/02/22 ,   54.36 ,   54.52 ,   54.96 ,   54.01 ,   54.14 ,      38772 ,   2898
22/02/22 ,   54.53 ,   54.32 ,   54.87 ,   53.98 ,   54.21 ,      59960 ,   2837
23/02/22 ,   54.33 ,   53.98 ,   54.53 ,   53.60 ,   54.33 ,      78547 ,   4147
24/02/22 ,   54.02 ,   53.83 ,   54.25 ,   53.65 ,   54.01 ,      27248 ,   3090
25/02/22 ,   54.81 ,   54.66 ,   55.18 ,   53.97 ,   54.02 ,      24176 ,   1331
02/03/22 ,   54.44 ,   54.60 ,   55.11 ,   54.27 ,   55.11 ,      22543 ,   1103
03/03/22 ,   54.28 ,   54.39 ,   54.64 ,   53.74 ,   54.64 ,      22768 ,   2124
04/03/22 ,   54.15 ,   54.35 ,   54.96 ,   54.12 ,   54.47 ,      24520 ,   1104
07/03/22 ,   54.18 ,   54.33 ,   54.44 ,   54.15 ,   54.15 ,      16697 ,    662
08/03/22 ,   54.05 ,   54.14 ,   54.35 ,   53.77 ,   54.18 ,      33669 ,   1145
09/03/22 ,   53.42 ,   53.41 ,   54.30 ,   52.33 ,   54.18 ,      62205 ,   3644
10/03/22 ,   53.01 ,   53.17 ,   53.88 ,   52.62 ,   53.62 ,      31984 ,   1992
11/03/22 ,   53.06 ,   52.96 ,   53.61 ,   52.61 ,   53.01 ,      45149 ,   3906
14/03/22 ,   52.34 ,   52.81 ,   53.28 ,   52.33 ,   53.06 ,      32395 ,   4432
15/03/22 ,   52.39 ,   52.28 ,   52.97 ,   51.55 ,   52.45 ,      42390 ,   4467
16/03/22 ,   52.75 ,   52.62 ,   53.13 ,   52.32 ,   52.40 ,      60436 ,   8595
17/03/22 ,   52.39 ,   52.45 ,   53.58 ,   51.83 ,   52.88 ,      54511 ,   6139
18/03/22 ,   52.87 ,   52.59 ,   53.03 ,   52.35 ,   52.39 ,      41533 ,   5888
21/03/22 ,   52.12 ,   52.47 ,   53.67 ,   51.89 ,   53.67 ,      52848 ,   3548
22/03/22 ,   52.03 ,   52.30 ,   52.67 ,   51.89 ,   52.14 ,      38663 ,   4093
23/03/22 ,   51.89 ,   51.98 ,   52.75 ,   51.57 ,   52.75 ,      52403 ,   4265
24/03/22 ,   51.53 ,   51.49 ,   52.38 ,   50.24 ,   51.89 ,      98450 ,   5131
25/03/22 ,   51.86 ,   51.61 ,   51.89 ,   51.29 ,   51.53 ,      73569 ,   1934
28/03/22 ,   51.88 ,   52.01 ,   52.58 ,   51.69 ,   52.15 ,      56889 ,   1985
29/03/22 ,   52.23 ,   52.15 ,   52.64 ,   51.79 ,   52.12 ,      36155 ,   3022
30/03/22 ,   52.67 ,   52.69 ,   52.98 ,   52.33 ,   52.33 ,      44248 ,   1941
31/03/22 ,   52.32 ,   52.76 ,   53.31 ,   52.32 ,   52.75 ,      50642 ,   2069
01/04/22 ,   51.98 ,   51.90 ,   52.21 ,   51.59 ,   52.14 ,      86253 ,   8639
04/04/22 ,   52.42 ,   52.37 ,   52.67 ,   52.04 ,   52.04 ,      39316 ,   4155
05/04/22 ,   52.64 ,   52.57 ,   52.82 ,   52.42 ,   52.42 ,      44406 ,   2887
06/04/22 ,   53.21 ,   52.82 ,   53.21 ,   52.45 ,   52.62 ,      38733 ,   3155
07/04/22 ,   53.45 ,   53.24 ,   53.95 ,   52.69 ,   53.13 ,      54181 ,   4073
08/04/22 ,   53.13 ,   53.41 ,   54.37 ,   52.87 ,   53.45 ,      45023 ,   4673
11/04/22 ,   53.74 ,   53.34 ,   54.37 ,   53.01 ,   53.20 ,      85435 ,   3551
12/04/22 ,   54.56 ,   54.44 ,   54.74 ,   53.75 ,   53.75 ,      42208 ,   2115
13/04/22 ,   55.00 ,   54.85 ,   55.28 ,   53.93 ,   54.55 ,      25679 ,   2779
14/04/22 ,   55.57 ,   55.31 ,   55.65 ,   54.91 ,   55.05 ,      49226 ,   2089
18/04/22 ,   55.49 ,   55.52 ,   56.24 ,   54.72 ,   55.70 ,      61413 ,   4034
19/04/22 ,   55.61 ,   55.52 ,   55.70 ,   55.29 ,   55.29 ,      43292 ,    856
20/04/22 ,   55.35 ,   55.56 ,   56.02 ,   55.35 ,   55.70 ,      47735 ,   1930
22/04/22 ,   55.54 ,   55.47 ,   55.85 ,   55.15 ,   55.49 ,      31466 ,   4337
25/04/22 ,   55.68 ,   55.80 ,   56.49 ,   55.32 ,   55.52 ,      54620 ,   4344
26/04/22 ,   55.53 ,   55.57 ,   55.74 ,   55.32 ,   55.67 ,      25337 ,   3076
27/04/22 ,   55.70 ,   55.54 ,   55.93 ,   55.39 ,   55.44 ,      15991 ,   1111
28/04/22 ,   55.90 ,   55.78 ,   55.93 ,   55.42 ,   55.87 ,      25102 ,   2752
29/04/22 ,   55.83 ,   55.69 ,   55.90 ,   55.49 ,   55.90 ,      26366 ,   2457
02/05/22 ,   55.77 ,   55.52 ,   56.00 ,   55.14 ,   56.00 ,      34312 ,   3483
03/05/22 ,   55.15 ,   55.50 ,   55.80 ,   55.14 ,   55.76 ,      38762 ,   4565
04/05/22 ,   54.52 ,   54.56 ,   55.44 ,   54.19 ,   55.44 ,      70531 ,   7335
05/05/22 ,   53.02 ,   54.03 ,   55.12 ,   53.02 ,   54.52 ,      42550 ,   6348
06/05/22 ,   53.30 ,   53.41 ,   53.67 ,   53.23 ,   53.38 ,      26754 ,   2156
09/05/22 ,   53.12 ,   52.94 ,   53.85 ,   52.33 ,   53.65 ,      43021 ,   4271
10/05/22 ,   53.20 ,   53.08 ,   53.68 ,   52.22 ,   53.13 ,      58419 ,   4891
11/05/22 ,   55.29 ,   53.61 ,   55.65 ,   53.04 ,   53.20 ,      28849 ,   2248
12/05/22 ,   54.53 ,   54.63 ,   55.13 ,   53.42 ,   55.13 ,      95178 ,   3047
13/05/22 ,   54.75 ,   54.70 ,   55.07 ,   54.38 ,   54.80 ,      33879 ,   3270
16/05/22 ,   55.80 ,   55.51 ,   55.85 ,   54.77 ,   55.00 ,      83614 ,   3175
17/05/22 ,   55.82 ,   55.57 ,   55.97 ,   55.31 ,   55.77 ,      46187 ,   3362
18/05/22 ,   55.82 ,   55.88 ,   56.09 ,   55.55 ,   55.55 ,      47873 ,   3122
19/05/22 ,   55.78 ,   55.78 ,   56.19 ,   55.38 ,   55.82 ,      28488 ,   3382
20/05/22 ,   55.78 ,   55.57 ,   55.78 ,   55.22 ,   55.57 ,      23346 ,   4520
23/05/22 ,   55.73 ,   55.67 ,   56.00 ,   55.60 ,   55.85 ,      44843 ,   4120
24/05/22 ,   56.50 ,   56.12 ,   56.76 ,   55.41 ,   55.73 ,     189902 ,   9633
25/05/22 ,   56.18 ,   56.04 ,   56.50 ,   55.85 ,   56.50 ,      22629 ,   2100
26/05/22 ,   56.40 ,   56.00 ,   56.40 ,   55.85 ,   56.24 ,      50382 ,   2958
27/05/22 ,   56.04 ,   56.21 ,   56.43 ,   55.85 ,   56.40 ,      60126 ,   5929
30/05/22 ,   56.33 ,   56.10 ,   56.43 ,   55.85 ,   56.04 ,      40405 ,   2623
31/05/22 ,   56.43 ,   56.50 ,   57.24 ,   56.02 ,   56.30 ,      39734 ,   3988
01/06/22 ,   56.63 ,   56.68 ,   57.52 ,   56.52 ,   56.65 ,      68378 ,   3548
02/06/22 ,   56.40 ,   56.65 ,   57.00 ,   56.34 ,   56.66 ,      35164 ,   4763
03/06/22 ,   57.12 ,   56.72 ,   57.12 ,   56.45 ,   56.92 ,      40027 ,   3380
06/06/22 ,   57.29 ,   57.16 ,   57.60 ,   56.66 ,   57.12 ,      39379 ,   2973
07/06/22 ,   57.93 ,   57.75 ,   58.00 ,   57.31 ,   57.31 ,      46364 ,   4494
08/06/22 ,   58.00 ,   57.77 ,   58.00 ,   57.27 ,   57.93 ,      44883 ,   6726
09/06/22 ,   58.38 ,   58.03 ,   58.38 ,   57.57 ,   57.94 ,      52181 ,   3384
10/06/22 ,   58.26 ,   58.27 ,   58.53 ,   57.87 ,   58.38 ,      74913 ,   6393
13/06/22 ,   58.34 ,   58.15 ,   58.49 ,   58.00 ,   58.23 ,      45142 ,   4614
14/06/22 ,   58.09 ,   57.98 ,   58.36 ,   57.70 ,   58.25 ,      55930 ,   6545
15/06/22 ,   57.89 ,   57.95 ,   58.26 ,   57.67 ,   57.98 ,      69692 ,   5757
17/06/22 ,   57.53 ,   57.50 ,   57.71 ,   57.24 ,   57.67 ,      54230 ,   5434
20/06/22 ,   57.67 ,   57.44 ,   57.67 ,   56.88 ,   57.53 ,      45340 ,   5787
21/06/22 ,   57.15 ,   57.43 ,   57.87 ,   56.71 ,   57.67 ,      65059 ,   4514
22/06/22 ,   57.37 ,   57.35 ,   57.63 ,   57.12 ,   57.31 ,      33031 ,   2968
23/06/22 ,   57.56 ,   57.46 ,   57.73 ,   57.37 ,   57.64 ,      40223 ,   2862
24/06/22 ,   57.52 ,   57.29 ,   57.54 ,   56.85 ,   57.54 ,      36128 ,   4630
27/06/22 ,   57.30 ,   57.35 ,   57.52 ,   57.21 ,   57.52 ,      29339 ,   4862
28/06/22 ,   57.10 ,   57.07 ,   57.67 ,   56.92 ,   57.51 ,     124703 ,   3661
29/06/22 ,   56.42 ,   56.81 ,   57.61 ,   55.40 ,   57.36 ,     214939 ,   5370
30/06/22 ,   55.35 ,   55.71 ,   56.74 ,   55.24 ,   56.63 ,      41429 ,   3408
01/07/22 ,   57.12 ,   55.78 ,   57.30 ,   54.36 ,   55.56 ,     118777 ,   6754
04/07/22 ,   56.89 ,   56.56 ,   57.12 ,   55.83 ,   57.12 ,      38489 ,   3583
05/07/22 ,   56.68 ,   56.62 ,   56.86 ,   56.44 ,   56.82 ,      67258 ,  10657
06/07/22 ,   56.68 ,   56.58 ,   56.85 ,   56.55 ,   56.69 ,      41481 ,   5051
07/07/22 ,   56.55 ,   56.46 ,   56.86 ,   56.05 ,   56.84 ,      26372 ,   5107
08/07/22 ,   56.84 ,   56.52 ,   56.85 ,   56.22 ,   56.68 ,      22338 ,   3254
11/07/22 ,   56.93 ,   56.87 ,   57.12 ,   56.57 ,   57.09 ,      31598 ,   4018
12/07/22 ,   55.84 ,   56.27 ,   57.12 ,   55.84 ,   56.98 ,      47297 ,   7292
13/07/22 ,   56.33 ,   55.94 ,   56.33 ,   55.57 ,   55.99 ,      29333 ,   1837
14/07/22 ,   55.81 ,   56.28 ,   56.80 ,   55.74 ,   56.30 ,      30325 ,   2595
15/07/22 ,   54.90 ,   55.32 ,   56.28 ,   54.78 ,   56.28 ,      38513 ,   3107
18/07/22 ,   54.73 ,   55.24 ,   55.69 ,   54.73 ,   55.20 ,      36358 ,   2547
19/07/22 ,   55.34 ,   55.22 ,   55.78 ,   54.84 ,   55.07 ,      37431 ,   3821
20/07/22 ,   54.88 ,   55.36 ,   56.90 ,   54.64 ,   55.34 ,      47816 ,   4831
21/07/22 ,   55.05 ,   55.11 ,   55.40 ,   54.87 ,   55.19 ,      23216 ,   2371
22/07/22 ,   54.90 ,   54.88 ,   55.19 ,   54.36 ,   55.05 ,      28247 ,   2243
25/07/22 ,   54.90 ,   54.67 ,   54.90 ,   54.38 ,   54.73 ,      26325 ,   2161
26/07/22 ,   55.22 ,   55.29 ,   55.52 ,   55.14 ,   55.14 ,      22128 ,   1676
27/07/22 ,   55.10 ,   55.21 ,   55.37 ,   55.03 ,   55.22 ,      19188 ,   1658
28/07/22 ,   55.52 ,   55.43 ,   55.60 ,   55.24 ,   55.31 ,      21650 ,   2023
29/07/22 ,   56.05 ,   55.76 ,   56.26 ,   55.44 ,   55.52 ,      35400 ,   3698
01/08/22 ,   55.09 ,   55.60 ,   56.15 ,   54.96 ,   55.84 ,      38651 ,   3844
02/08/22 ,   55.54 ,   55.32 ,   55.57 ,   55.05 ,   55.43 ,      26610 ,   1994
03/08/22 ,   55.49 ,   55.88 ,   56.15 ,   55.49 ,   55.58 ,      26561 ,   1927
04/08/22 ,   55.88 ,   55.72 ,   56.04 ,   55.43 ,   56.04 ,      28914 ,   2703
05/08/22 ,   56.09 ,   55.88 ,   56.20 ,   55.63 ,   55.88 ,      28124 ,   2531
08/08/22 ,   57.60 ,   56.67 ,   57.60 ,   55.52 ,   56.19 ,      41531 ,   4389
09/08/22 ,   57.88 ,   57.98 ,   58.34 ,   57.62 ,   57.66 ,      28935 ,   2734
10/08/22 ,   58.98 ,   58.50 ,   58.98 ,   57.87 ,   58.10 ,      27913 ,   1367
11/08/22 ,   58.34 ,   58.59 ,   59.16 ,   57.77 ,   58.98 ,      49647 ,   3062
12/08/22 ,   58.47 ,   58.51 ,   59.04 ,   58.10 ,   58.40 ,      32056 ,   2593
15/08/22 ,   59.08 ,   58.82 ,   59.16 ,   58.39 ,   58.40 ,      48090 ,   5175
16/08/22 ,   59.15 ,   58.76 ,   59.16 ,   58.13 ,   59.10 ,      43944 ,   7720
17/08/22 ,   59.87 ,   59.74 ,   60.20 ,   58.61 ,   59.15 ,      52316 ,   5298
18/08/22 ,   59.92 ,   60.05 ,   60.64 ,   59.40 ,   59.90 ,      64486 ,   6403
19/08/22 ,   60.46 ,   60.04 ,   60.51 ,   59.57 ,   60.00 ,      35824 ,   5606
22/08/22 ,   59.80 ,   60.13 ,   60.80 ,   59.18 ,   60.45 ,      63236 ,   5993
23/08/22 ,   59.93 ,   59.63 ,   60.13 ,   59.20 ,   60.00 ,      36623 ,   6197
24/08/22 ,   60.65 ,   60.03 ,   60.65 ,   59.69 ,   59.95 ,      31503 ,   4556
25/08/22 ,   61.68 ,   61.10 ,   61.77 ,   60.51 ,   60.62 ,      31795 ,   3495
26/08/22 ,   62.19 ,   62.15 ,   62.38 ,   61.73 ,   61.74 ,      33810 ,   4801
29/08/22 ,   64.87 ,   64.57 ,   65.61 ,   62.43 ,   62.43 ,     125532 ,  13079
30/08/22 ,   64.71 ,   65.07 ,   65.41 ,   64.71 ,   64.87 ,      84060 ,  14345
31/08/22 ,   64.55 ,   64.56 ,   65.38 ,   63.26 ,   65.06 ,      75170 ,  12274
01/09/22 ,   64.41 ,   64.55 ,   65.19 ,   63.94 ,   64.89 ,      84719 ,  10585
02/09/22 ,   63.85 ,   64.23 ,   65.05 ,   63.61 ,   64.55 ,     104587 ,   5489
05/09/22 ,   63.25 ,   63.30 ,   64.64 ,   62.43 ,   64.23 ,      70741 ,   6667
06/09/22 ,   63.20 ,   63.33 ,   63.77 ,   62.92 ,   63.39 ,      44664 ,   5055
08/09/22 ,   63.06 ,   62.92 ,   63.49 ,   61.82 ,   63.21 ,     186378 ,   7805
09/09/22 ,   62.43 ,   59.89 ,   63.48 ,   59.03 ,   63.25 ,     270269 ,   7058
12/09/22 ,   61.89 ,   61.91 ,   63.00 ,   61.30 ,   62.61 ,      63617 ,   5592
13/09/22 ,   62.70 ,   62.51 ,   62.98 ,   61.98 ,   61.99 ,      36176 ,   3080
14/09/22 ,   62.82 ,   62.88 ,   63.55 ,   62.31 ,   63.06 ,      50237 ,   3622
15/09/22 ,   63.25 ,   63.35 ,   63.72 ,   62.59 ,   63.27 ,      53600 ,   3287
16/09/22 ,   63.90 ,   63.83 ,   64.35 ,   63.26 ,   63.53 ,      38117 ,   5317
19/09/22 ,   63.78 ,   63.79 ,   64.35 ,   63.25 ,   63.90 ,      26596 ,   2263
20/09/22 ,   64.55 ,   64.40 ,   64.55 ,   63.94 ,   63.94 ,      27991 ,   2136
21/09/22 ,   64.65 ,   64.65 ,   64.82 ,   64.49 ,   64.55 ,      33418 ,   2587
22/09/22 ,   64.66 ,   64.59 ,   64.84 ,   63.96 ,   64.84 ,      40453 ,   6068
23/09/22 ,   64.66 ,   64.61 ,   64.82 ,   64.41 ,   64.65 ,      34899 ,  10440
26/09/22 ,   64.17 ,   64.19 ,   64.77 ,   63.75 ,   64.66 ,      53473 ,   8128
27/09/22 ,   64.48 ,   64.13 ,   64.65 ,   63.70 ,   64.25 ,      44234 ,   8978
28/09/22 ,   64.65 ,   64.59 ,   64.65 ,   64.31 ,   64.41 ,      40546 ,   4909
29/09/22 ,   64.16 ,   64.38 ,   64.65 ,   63.96 ,   64.59 ,      27156 ,   4988
30/09/22 ,   65.25 ,   64.42 ,   65.40 ,   63.70 ,   64.16 ,      50849 ,   8123
03/10/22 ,   66.08 ,   65.85 ,   67.25 ,   64.67 ,   65.79 ,      77608 ,   6035
04/10/22 ,   65.41 ,   65.48 ,   66.50 ,   64.96 ,   66.08 ,      32156 ,   3906
05/10/22 ,   64.70 ,   65.31 ,   65.79 ,   64.70 ,   65.40 ,      33732 ,   2104
06/10/22 ,   64.43 ,   64.59 ,   65.50 ,   64.09 ,   65.03 ,      33905 ,   2713
07/10/22 ,   64.47 ,   64.57 ,   65.41 ,   64.07 ,   64.65 ,      60283 ,   8762
10/10/22 ,   63.83 ,   63.78 ,   64.82 ,   63.36 ,   64.54 ,      49398 ,   7405
11/10/22 ,   63.65 ,   63.09 ,   64.24 ,   62.63 ,   63.99 ,      73698 ,   6145
13/10/22 ,   63.77 ,   63.43 ,   64.28 ,   62.86 ,   63.43 ,      37415 ,   3422
14/10/22 ,   64.14 ,   64.14 ,   64.40 ,   63.51 ,   63.95 ,      40001 ,   2403
17/10/22 ,   63.85 ,   63.91 ,   64.29 ,   63.51 ,   64.15 ,      39436 ,   5172
18/10/22 ,   63.70 ,   63.71 ,   64.11 ,   63.35 ,   63.85 ,      39339 ,   4570
19/10/22 ,   65.04 ,   63.99 ,   65.04 ,   63.37 ,   63.70 ,      46855 ,   8372
20/10/22 ,   65.51 ,   65.24 ,   65.92 ,   64.69 ,   64.87 ,      53670 ,   3575
21/10/22 ,   65.19 ,   65.10 ,   65.65 ,   64.66 ,   65.65 ,      43211 ,   4911
24/10/22 ,   64.49 ,   64.66 ,   65.26 ,   64.35 ,   64.82 ,      41584 ,   5644
25/10/22 ,   64.20 ,   64.63 ,   64.99 ,   64.20 ,   64.57 ,      48743 ,   4231
26/10/22 ,   64.29 ,   64.26 ,   64.55 ,   63.96 ,   64.24 ,      39192 ,   6864
27/10/22 ,   64.42 ,   64.14 ,   64.62 ,   63.56 ,   64.29 ,      49159 ,   2942
28/10/22 ,   64.06 ,   63.88 ,   64.33 ,   63.39 ,   64.23 ,      39500 ,   6653
31/10/22 ,   64.42 ,   63.66 ,   64.42 ,   63.18 ,   64.06 ,      37517 ,   4733
01/11/22 ,   64.64 ,   64.36 ,   64.64 ,   63.95 ,   64.62 ,      38457 ,   2755
03/11/22 ,   64.58 ,   64.39 ,   64.61 ,   64.02 ,   64.61 ,      31494 ,   2443
04/11/22 ,   64.22 ,   64.50 ,   64.63 ,   63.90 ,   64.58 ,      41689 ,   4575
07/11/22 ,   62.91 ,   63.00 ,   63.90 ,   62.39 ,   63.90 ,      78912 ,   5634
08/11/22 ,   62.29 ,   62.51 ,   62.90 ,   62.29 ,   62.90 ,      50580 ,   3797
09/11/22 ,   62.20 ,   62.11 ,   62.51 ,   61.67 ,   62.29 ,      57883 ,   4925
10/11/22 ,   60.91 ,   60.99 ,   61.89 ,   60.47 ,   61.89 ,      54158 ,   4171
11/11/22 ,   59.55 ,   59.44 ,   60.91 ,   59.02 ,   60.60 ,      40842 ,   5161
14/11/22 ,   58.98 ,   58.71 ,   59.55 ,   58.21 ,   59.55 ,      35027 ,   3693
16/11/22 ,   58.80 ,   58.80 ,   59.55 ,   58.31 ,   58.98 ,      33109 ,   3665
17/11/22 ,   57.11 ,   57.29 ,   58.80 ,   56.52 ,   58.80 ,      51016 ,   3195
18/11/22 ,   57.63 ,   57.12 ,   58.15 ,   56.69 ,   57.12 ,      50177 ,   4845
21/11/22 ,   57.82 ,   57.38 ,   58.15 ,   56.75 ,   58.07 ,      35688 ,   6294
22/11/22 ,   57.75 ,   57.63 ,   58.15 ,   57.13 ,   57.84 ,      27331 ,   3323
23/11/22 ,   56.57 ,   56.41 ,   57.76 ,   55.70 ,   57.75 ,      35300 ,   3756
24/11/22 ,   56.08 ,   56.04 ,   56.57 ,   55.61 ,   56.57 ,      24317 ,   3017
25/11/22 ,   55.61 ,   55.38 ,   56.50 ,   54.89 ,   56.08 ,      38510 ,   3913
28/11/22 ,   54.78 ,   54.96 ,   55.78 ,   54.50 ,   55.78 ,      29942 ,   3210
29/11/22 ,   54.56 ,   54.55 ,   54.88 ,   54.17 ,   54.78 ,      57824 ,   4198
30/11/22 ,   54.43 ,   54.33 ,   54.88 ,   53.56 ,   54.56 ,     155242 ,   8086
01/12/22 ,   55.28 ,   54.53 ,   55.28 ,   53.73 ,   54.43 ,      55233 ,   6101
02/12/22 ,   55.18 ,   54.92 ,   55.67 ,   54.66 ,   55.43 ,      32183 ,   2894
05/12/22 ,   54.94 ,   54.81 ,   55.15 ,   54.50 ,   55.15 ,      25518 ,   2054
06/12/22 ,   53.93 ,   54.14 ,   55.18 ,   53.73 ,   55.10 ,      37053 ,   3788
07/12/22 ,   53.94 ,   53.78 ,   54.10 ,   53.69 ,   53.93 ,      22836 ,   3493
08/12/22 ,   53.48 ,   53.41 ,   53.95 ,   52.49 ,   53.95 ,      34482 ,   3407
09/12/22 ,   53.51 ,   53.11 ,   53.71 ,   52.58 ,   53.67 ,      15712 ,   1750
12/12/22 ,   53.06 ,   52.89 ,   53.73 ,   52.30 ,   53.73 ,      36193 ,   3059
13/12/22 ,   52.06 ,   52.53 ,   53.42 ,   52.01 ,   53.33 ,      49640 ,   3890
14/12/22 ,   52.05 ,   51.86 ,   52.99 ,   51.53 ,   52.09 ,      44091 ,   4007
15/12/22 ,   51.54 ,   51.90 ,   52.92 ,   51.07 ,   52.05 ,      37602 ,   2729
16/12/22 ,   51.86 ,   51.78 ,   52.12 ,   51.49 ,   51.49 ,      23671 ,   1953
19/12/22 ,   51.78 ,   51.53 ,   53.00 ,   50.49 ,   51.91 ,      46071 ,   4267
20/12/22 ,   52.27 ,   52.20 ,   52.87 ,   51.71 ,   51.78 ,      40596 ,   3553
21/12/22 ,   51.98 ,   52.12 ,   53.00 ,   51.55 ,   52.36 ,      36862 ,   3270
22/12/22 ,   52.33 ,   52.29 ,   52.65 ,   51.98 ,   51.98 ,      24816 ,   3323
23/12/22 ,   52.75 ,   52.61 ,   52.83 ,   52.09 ,   52.30 ,      32246 ,   2784
26/12/22 ,   53.00 ,   52.66 ,   53.66 ,   51.49 ,   53.07 ,      29346 ,   3783
27/12/22 ,   53.20 ,   52.88 ,   53.20 ,   52.46 ,   53.00 ,      21857 ,   1831
28/12/22 ,   54.18 ,   53.45 ,   54.18 ,   52.99 ,   53.20 ,      29511 ,   4772
29/12/22 ,   55.28 ,   54.41 ,   55.28 ,   53.98 ,   54.20 ,      22041 ,   2544
02/01/23 ,   53.73 ,   53.60 ,   55.61 ,   52.73 ,   55.61 ,      34398 ,   4537
03/01/23 ,   53.45 ,   53.55 ,   54.15 ,   53.21 ,   53.93 ,      22310 ,   2121
04/01/23 ,   53.26 ,   53.17 ,   53.74 ,   52.68 ,   53.74 ,      28204 ,   2543
05/01/23 ,   53.68 ,   53.45 ,   53.74 ,   53.10 ,   53.26 ,      22449 ,   2283
06/01/23 ,   53.70 ,   53.35 ,   53.74 ,   53.05 ,   53.74 ,      21664 ,   4445
09/01/23 ,   52.41 ,   52.76 ,   53.70 ,   52.41 ,   53.43 ,      37528 ,   8558
10/01/23 ,   52.87 ,   52.33 ,   53.18 ,   51.86 ,   53.18 ,      35241 ,   3464
11/01/23 ,   52.07 ,   52.38 ,   52.87 ,   52.06 ,   52.87 ,      28936 ,   2408
12/01/23 ,   52.40 ,   52.04 ,   52.40 ,   51.85 ,   52.07 ,      23329 ,   3287
13/01/23 ,   50.49 ,   50.77 ,   52.97 ,   49.19 ,   52.40 ,     163367 ,  21832
16/01/23 ,   50.44 ,   50.63 ,   51.83 ,   50.01 ,   50.91 ,      68436 ,   4609
17/01/23 ,   50.38 ,   50.49 ,   51.17 ,   50.04 ,   50.42 ,      64041 ,   5300
18/01/23 ,   49.68 ,   49.93 ,   50.92 ,   49.61 ,   50.38 ,      84849 ,   6321
19/01/23 ,   49.19 ,   49.13 ,   49.76 ,   48.68 ,   49.68 ,      93738 ,   8097
20/01/23 ,   49.09 ,   49.04 ,   49.52 ,   48.61 ,   49.19 ,      67320 ,   5305
23/01/23 ,   49.19 ,   49.15 ,   49.48 ,   48.87 ,   49.20 ,      40198 ,   5914
24/01/23 ,   49.38 ,   49.20 ,   49.45 ,   48.74 ,   49.19 ,      65962 ,   2839
25/01/23 ,   49.48 ,   49.41 ,   49.48 ,   48.84 ,   49.36 ,      39871 ,   3780
26/01/23 ,   49.04 ,   49.11 ,   49.48 ,   48.83 ,   49.47 ,      61809 ,   5794
27/01/23 ,   49.02 ,   48.95 ,   49.29 ,   48.76 ,   49.29 ,      33857 ,   4007
30/01/23 ,   48.63 ,   48.84 ,   49.29 ,   48.58 ,   49.10 ,      42519 ,   4332
31/01/23 ,   49.05 ,   49.10 ,   49.45 ,   48.75 ,   48.92 ,      53134 ,   3627
01/02/23 ,   49.05 ,   49.23 ,   50.52 ,   48.17 ,   49.22 ,     115576 ,  12648
02/02/23 ,   49.50 ,   49.48 ,   49.60 ,   48.96 ,   49.05 ,      21776 ,   1358
03/02/23 ,   49.18 ,   49.29 ,   49.88 ,   48.53 ,   49.50 ,      56390 ,   2882
06/02/23 ,   48.27 ,   48.65 ,   49.48 ,   48.21 ,   49.26 ,      38170 ,   4424
07/02/23 ,   48.12 ,   48.17 ,   48.52 ,   47.81 ,   48.30 ,      38309 ,   2701
08/02/23 ,   47.61 ,   47.78 ,   48.18 ,   47.61 ,   48.12 ,      31129 ,   5623
09/02/23 ,   47.34 ,   47.61 ,   47.92 ,   47.34 ,   47.72 ,      36132 ,   5650
10/02/23 ,   47.52 ,   47.46 ,   47.82 ,   47.24 ,   47.41 ,      31352 ,   3464
13/02/23 ,   47.59 ,   47.49 ,   47.71 ,   47.37 ,   47.62 ,      35218 ,   2718
14/02/23 ,   47.30 ,   47.30 ,   47.49 ,   46.91 ,   47.31 ,      47666 ,   4174
15/02/23 ,   47.36 ,   47.36 ,   47.60 ,   47.14 ,   47.30 ,      35119 ,   4928
16/02/23 ,   47.90 ,   47.69 ,   48.36 ,   47.24 ,   47.36 ,      34280 ,   4631
17/02/23 ,   48.34 ,   48.21 ,   49.01 ,   47.80 ,   47.90 ,      44056 ,   5343
22/02/23 ,   49.05 ,   48.76 ,   49.11 ,   48.37 ,   48.37 ,      21743 ,   2416
23/02/23 ,   50.33 ,   49.82 ,   50.33 ,   49.05 ,   49.05 ,      40896 ,   6104
24/02/23 ,   50.74 ,   50.63 ,   50.94 ,   50.11 ,   50.32 ,      29272 ,   4423
27/02/23 ,   51.34 ,   50.78 ,   51.92 ,   49.88 ,   50.74 ,      39262 ,   6721
28/02/23 ,   51.83 ,   51.96 ,   52.31 ,   51.43 ,   51.43 ,      36582 ,   3840
01/03/23 ,   50.19 ,   50.42 ,   51.82 ,   49.51 ,   51.82 ,      64751 ,   8076
02/03/23 ,   49.30 ,   49.51 ,   50.96 ,   49.00 ,   50.90 ,      34597 ,   3492
03/03/23 ,   48.89 ,   49.35 ,   49.99 ,   48.89 ,   49.30 ,      26325 ,   3022
06/03/23 ,   48.16 ,   48.39 ,   49.12 ,   48.13 ,   49.01 ,      33120 ,   3789
07/03/23 ,   48.16 ,   48.30 ,   49.10 ,   47.92 ,   48.32 ,      39976 ,   4588
08/03/23 ,   48.24 ,   48.59 ,   49.11 ,   48.24 ,   48.26 ,      26470 ,   5082
09/03/23 ,   48.24 ,   48.39 ,   48.68 ,   47.95 ,   48.37 ,      28944 ,   3589
10/03/23 ,   48.43 ,   48.39 ,   48.65 ,   48.13 ,   48.24 ,      22541 ,   1911
13/03/23 ,   47.96 ,   48.20 ,   48.61 ,   47.54 ,   48.49 ,      32989 ,   4667
14/03/23 ,   47.74 ,   48.19 ,   48.61 ,   47.64 ,   47.96 ,      26987 ,   2786
15/03/23 ,   48.20 ,   48.16 ,   48.46 ,   47.83 ,   47.95 ,      29897 ,   2117
16/03/23 ,   48.08 ,   47.98 ,   48.64 ,   47.54 ,   48.47 ,      43011 ,   5115
17/03/23 ,   47.81 ,   47.99 ,   48.38 ,   47.78 ,   48.08 ,      33086 ,   2456
20/03/23 ,   47.18 ,   47.78 ,   48.62 ,   47.16 ,   47.83 ,      37385 ,   3289
21/03/23 ,   47.30 ,   47.21 ,   47.78 ,   46.57 ,   47.45 ,      49399 ,   3179
22/03/23 ,   47.44 ,   47.34 ,   47.57 ,   46.98 ,   47.56 ,      56745 ,   6691
23/03/23 ,   47.26 ,   47.30 ,   47.51 ,   47.01 ,   47.45 ,      32426 ,   2880
24/03/23 ,   47.46 ,   47.41 ,   47.73 ,   47.14 ,   47.39 ,      33942 ,   2565
27/03/23 ,   47.29 ,   47.53 ,   47.93 ,   47.24 ,   47.45 ,      29738 ,   1827
28/03/23 ,   47.41 ,   47.38 ,   47.59 ,   47.16 ,   47.56 ,      21115 ,   1736
29/03/23 ,   47.16 ,   47.17 ,   47.59 ,   47.00 ,   47.41 ,     215062 ,   2140
30/03/23 ,   47.30 ,   47.32 ,   47.59 ,   46.95 ,   47.26 ,      41893 ,   1870
31/03/23 ,   47.56 ,   47.47 ,   47.59 ,   47.10 ,   47.30 ,      41289 ,   3875
03/04/23 ,   48.24 ,   47.77 ,   48.30 ,   47.41 ,   47.88 ,      53180 ,   5908
04/04/23 ,   47.88 ,   47.83 ,   48.28 ,   47.41 ,   48.25 ,      32044 ,   2878
05/04/23 ,   47.76 ,   47.69 ,   47.87 ,   47.49 ,   47.85 ,      39778 ,   4743
06/04/23 ,   47.78 ,   47.78 ,   47.92 ,   47.50 ,   47.76 ,      32180 ,   2212
10/04/23 ,   47.63 ,   47.59 ,   47.90 ,   47.41 ,   47.78 ,      36579 ,   3039
11/04/23 ,   47.80 ,   47.72 ,   48.30 ,   47.41 ,   47.63 ,      94700 ,   4568
12/04/23 ,   47.93 ,   47.78 ,   48.26 ,   47.51 ,   47.92 ,      37416 ,   2564
13/04/23 ,   48.14 ,   48.03 ,   48.29 ,   47.78 ,   47.98 ,      28155 ,   1913
14/04/23 ,   48.58 ,   48.50 ,   49.48 ,   48.15 ,   48.16 ,      85679 ,   3155
17/04/23 ,   49.91 ,   49.52 ,   49.91 ,   48.74 ,   48.76 ,      29077 ,   2554
18/04/23 ,   50.65 ,   50.49 ,   50.65 ,   49.88 ,   49.95 ,      36380 ,   2476
19/04/23 ,   51.15 ,   51.22 ,   51.67 ,   50.77 ,   50.77 ,      31557 ,   3608
20/04/23 ,   51.41 ,   51.50 ,   51.89 ,   51.09 ,   51.09 ,      29352 ,   4010
24/04/23 ,   52.82 ,   52.78 ,   53.46 ,   51.59 ,   51.69 ,      75326 ,   6033
25/04/23 ,   52.77 ,   53.17 ,   54.26 ,   52.77 ,   52.94 ,      51992 ,   3817
26/04/23 ,   52.90 ,   53.15 ,   54.06 ,   52.64 ,   53.18 ,      47056 ,   6994
27/04/23 ,   52.18 ,   52.72 ,   53.73 ,   52.13 ,   53.72 ,      45747 ,   5739
28/04/23 ,   52.43 ,   52.76 ,   53.43 ,   52.34 ,   52.83 ,      49481 ,   6091
02/05/23 ,   52.88 ,   52.74 ,   54.13 ,   51.38 ,   53.19 ,      73369 ,  10584
03/05/23 ,   51.69 ,   52.26 ,   52.75 ,   51.68 ,   52.56 ,      49337 ,   6547
04/05/23 ,   53.99 ,   53.13 ,   54.02 ,   51.79 ,   52.32 ,      44111 ,   4091
05/05/23 ,   53.94 ,   54.45 ,   54.83 ,   53.71 ,   54.01 ,      33854 ,   6722
08/05/23 ,   54.48 ,   54.43 ,   54.90 ,   54.04 ,   54.23 ,      35889 ,   6972
09/05/23 ,   55.07 ,   55.29 ,   55.62 ,   54.73 ,   54.90 ,      31104 ,   7047
10/05/23 ,   56.17 ,   55.78 ,   56.32 ,   54.90 ,   55.57 ,      61376 ,   7982
11/05/23 ,   56.74 ,   56.78 ,   57.12 ,   56.17 ,   56.27 ,      60238 ,  12161
12/05/23 ,   57.62 ,   57.40 ,   57.78 ,   56.64 ,   56.94 ,      40376 ,  10112
15/05/23 ,   57.41 ,   57.77 ,   58.35 ,   57.09 ,   57.62 ,      71796 ,   7631
16/05/23 ,   58.02 ,   58.03 ,   58.76 ,   57.41 ,   57.53 ,      57750 ,   7678
17/05/23 ,   58.58 ,   58.50 ,   58.82 ,   58.02 ,   58.38 ,      55761 ,   7560
18/05/23 ,   59.03 ,   58.97 ,   59.44 ,   58.58 ,   58.66 ,      48112 ,   5963
19/05/23 ,   58.66 ,   58.95 ,   59.29 ,   57.96 ,   59.21 ,      46404 ,   4627
22/05/23 ,   57.40 ,   58.12 ,   59.16 ,   56.71 ,   58.66 ,      52474 ,   4914
23/05/23 ,   58.01 ,   58.22 ,   58.74 ,   57.48 ,   57.49 ,      34612 ,   4287
24/05/23 ,   58.65 ,   58.51 ,   58.70 ,   58.09 ,   58.16 ,      26810 ,   2687
25/05/23 ,   58.77 ,   58.63 ,   59.18 ,   57.82 ,   58.65 ,      27365 ,   4219
26/05/23 ,   58.32 ,   59.16 ,   60.12 ,   58.02 ,   58.79 ,      51545 ,   4032
29/05/23 ,   57.71 ,   58.04 ,   58.99 ,   57.20 ,   58.42 ,      52131 ,   5964
30/05/23 ,   57.64 ,   57.62 ,   58.28 ,   57.03 ,   57.78 ,      31152 ,   4639
31/05/23 ,   58.59 ,   58.18 ,   58.82 ,   57.48 ,   57.64 ,      34964 ,   5428
01/06/23 ,   57.30 ,   57.88 ,   59.18 ,   57.30 ,   58.82 ,      44385 ,   4497
02/06/23 ,   57.45 ,   58.14 ,   58.75 ,   57.31 ,   57.45 ,      27951 ,   2139
05/06/23 ,   57.62 ,   57.78 ,   58.39 ,   57.29 ,   57.66 ,      43991 ,   3249
06/06/23 ,   58.51 ,   58.21 ,   58.54 ,   57.62 ,   57.62 ,      31349 ,   3441
07/06/23 ,   59.04 ,   58.92 ,   59.39 ,   58.39 ,   58.51 ,      36789 ,   5190
09/06/23 ,   59.19 ,   59.28 ,   59.59 ,   58.85 ,   59.17 ,      32415 ,   3099
12/06/23 ,   60.17 ,   59.87 ,   60.17 ,   59.14 ,   59.19 ,      35942 ,   4160
13/06/23 ,   60.64 ,   60.09 ,   60.69 ,   59.20 ,   60.10 ,      45625 ,   5976
14/06/23 ,   61.94 ,   61.21 ,   61.96 ,   60.43 ,   60.64 ,      39935 ,   6332
15/06/23 ,   62.17 ,   62.15 ,   63.14 ,   61.51 ,   61.93 ,      46084 ,   4405
16/06/23 ,   63.00 ,   63.01 ,   64.34 ,   62.07 ,   62.17 ,      44855 ,   7149
19/06/23 ,   63.07 ,   63.25 ,   63.50 ,   62.99 ,   63.00 ,      38991 ,   6599
20/06/23 ,   62.37 ,   63.05 ,   63.76 ,   62.37 ,   63.27 ,      51824 ,   5957
21/06/23 ,   62.26 ,   62.39 ,   62.82 ,   61.98 ,   62.43 ,      48149 ,   6980
22/06/23 ,   62.08 ,   62.29 ,   62.82 ,   61.66 ,   62.38 ,      31603 ,   3100
23/06/23 ,   61.15 ,   61.07 ,   62.23 ,   60.10 ,   61.57 ,      65314 ,   5163
26/06/23 ,   60.75 ,   61.24 ,   62.58 ,   60.02 ,   61.26 ,      64465 ,   5516
27/06/23 ,   62.15 ,   61.93 ,   62.34 ,   60.77 ,   60.77 ,      54027 ,   9309
28/06/23 ,   61.16 ,   61.61 ,   62.71 ,   60.92 ,   62.00 ,      66011 ,  10106
29/06/23 ,   62.15 ,   61.86 ,   62.18 ,   61.37 ,   61.54 ,      48371 ,   4354
30/06/23 ,   62.92 ,   62.72 ,   63.16 ,   62.14 ,   62.21 ,      56393 ,  10300
03/07/23 ,   64.06 ,   63.91 ,   64.55 ,   62.92 ,   63.50 ,      70498 ,   8499
04/07/23 ,   63.32 ,   63.63 ,   64.31 ,   62.70 ,   64.14 ,      53425 ,  11828
05/07/23 ,   64.03 ,   63.31 ,   64.18 ,   63.04 ,   63.32 ,      49100 ,   7722
06/07/23 ,   63.32 ,   63.47 ,   64.33 ,   62.72 ,   64.03 ,      60411 ,   8585
07/07/23 ,   63.35 ,   63.30 ,   63.66 ,   63.06 ,   63.32 ,      50998 ,   6698
10/07/23 ,   63.46 ,   63.38 ,   63.78 ,   63.22 ,   63.36 ,      43702 ,   4830
11/07/23 ,   63.47 ,   63.73 ,   64.09 ,   63.25 ,   63.47 ,      43368 ,   4788
12/07/23 ,   64.88 ,   64.32 ,   64.89 ,   63.31 ,   63.47 ,      50659 ,   3889
13/07/23 ,   64.09 ,   64.42 ,   65.02 ,   63.78 ,   65.02 ,      48167 ,   5471
14/07/23 ,   64.46 ,   64.30 ,   64.66 ,   63.88 ,   64.14 ,      52998 ,   6996
17/07/23 ,   64.35 ,   64.35 ,   64.61 ,   64.06 ,   64.46 ,      35217 ,   7590
18/07/23 ,   64.14 ,   64.33 ,   64.66 ,   63.94 ,   64.48 ,      29318 ,   4277
19/07/23 ,   63.74 ,   63.96 ,   64.48 ,   63.61 ,   64.16 ,      51916 ,   6669
20/07/23 ,   63.85 ,   63.84 ,   64.31 ,   63.54 ,   63.75 ,      34505 ,   4802
21/07/23 ,   63.74 ,   63.71 ,   64.06 ,   63.39 ,   63.85 ,      57563 ,   7120
24/07/23 ,   63.05 ,   63.17 ,   63.74 ,   62.70 ,   63.74 ,      45285 ,   3735
25/07/23 ,   62.89 ,   62.78 ,   63.38 ,   62.44 ,   63.23 ,      39576 ,   5542
26/07/23 ,   63.25 ,   63.19 ,   63.33 ,   63.00 ,   63.05 ,      32142 ,   7334
27/07/23 ,   63.47 ,   63.43 ,   63.55 ,   63.30 ,   63.33 ,      38006 ,   5639
28/07/23 ,   63.85 ,   63.85 ,   64.31 ,   63.41 ,   63.47 ,      47429 ,   7058
31/07/23 ,   63.52 ,   63.81 ,   64.33 ,   63.41 ,   63.54 ,      73120 ,  10956
01/08/23 ,   63.31 ,   63.25 ,   63.71 ,   62.63 ,   63.67 ,      53128 ,   7188
02/08/23 ,   62.84 ,   62.86 ,   63.80 ,   61.95 ,   63.40 ,      68239 ,   8167
03/08/23 ,   61.77 ,   62.08 ,   63.32 ,   61.27 ,   63.21 ,      94045 ,  12113
04/08/23 ,   61.66 ,   61.46 ,   62.27 ,   61.25 ,   62.01 ,      60652 ,   9771
07/08/23 ,   61.29 ,   61.35 ,   62.03 ,   61.15 ,   61.66 ,      57805 ,  10066
08/08/23 ,   61.70 ,   61.52 ,   61.78 ,   61.24 ,   61.35 ,      46963 ,   5480
09/08/23 ,   62.03 ,   61.94 ,   62.15 ,   61.59 ,   61.69 ,      36045 ,   4373
10/08/23 ,   62.07 ,   61.93 ,   62.16 ,   61.48 ,   62.04 ,      56679 ,   5029
11/08/23 ,   62.37 ,   62.13 ,   62.37 ,   61.81 ,   62.08 ,      62619 ,   4112
14/08/23 ,   62.63 ,   62.43 ,   62.74 ,   62.17 ,   62.37 ,      49308 ,   5448
15/08/23 ,   62.06 ,   62.35 ,   63.06 ,   62.06 ,   62.75 ,      50694 ,   4361
16/08/23 ,   62.15 ,   62.16 ,   62.43 ,   61.92 ,   62.43 ,      51821 ,   5442
17/08/23 ,   61.71 ,   61.98 ,   62.27 ,   61.55 ,   62.15 ,      69598 ,   5748
18/08/23 ,   61.30 ,   61.25 ,   62.09 ,   60.94 ,   61.71 ,      72913 ,   7994
21/08/23 ,   60.80 ,   61.09 ,   61.57 ,   60.77 ,   61.47 ,      77424 ,   7150
22/08/23 ,   60.98 ,   60.93 ,   61.39 ,   60.81 ,   60.89 ,      30372 ,   5437
23/08/23 ,   60.92 ,   60.89 ,   61.06 ,   60.68 ,   60.98 ,      35912 ,   4261
24/08/23 ,   60.77 ,   60.74 ,   61.13 ,   60.39 ,   60.89 ,      45657 ,   7107
25/08/23 ,   60.76 ,   60.64 ,   60.90 ,   60.43 ,   60.77 ,      31438 ,   3585
28/08/23 ,   60.52 ,   60.49 ,   60.67 ,   60.30 ,   60.61 ,      31320 ,   3445
29/08/23 ,   60.88 ,   60.99 ,   61.56 ,   60.46 ,   60.52 ,      45585 ,   5265
30/08/23 ,   61.36 ,   61.32 ,   61.69 ,   60.97 ,   61.18 ,      59484 ,   7461
31/08/23 ,   61.79 ,   61.57 ,   62.22 ,   61.03 ,   61.08 ,      37220 ,   7379
01/09/23 ,   61.87 ,   62.04 ,   62.43 ,   61.46 ,   61.79 ,      46135 ,   5889
04/09/23 ,   61.16 ,   61.40 ,   62.10 ,   60.98 ,   61.87 ,      45867 ,   5627
05/09/23 ,   60.80 ,   60.97 ,   61.68 ,   60.65 ,   61.31 ,      41908 ,   3491
06/09/23 ,   60.88 ,   60.97 ,   61.33 ,   60.60 ,   60.96 ,      55815 ,   4682
08/09/23 ,   61.19 ,   61.25 ,   61.80 ,   60.88 ,   61.16 ,      39930 ,   4305
11/09/23 ,   61.26 ,   61.21 ,   61.47 ,   61.02 ,   61.19 ,      34666 ,   2656
12/09/23 ,   61.93 ,   61.63 ,   62.10 ,   61.17 ,   61.33 ,      49390 ,   4403
13/09/23 ,   62.07 ,   61.98 ,   62.22 ,   61.68 ,   61.87 ,      23535 ,   3405
14/09/23 ,   62.00 ,   61.87 ,   62.09 ,   61.44 ,   61.78 ,      19869 ,   2573
15/09/23 ,   62.14 ,   62.04 ,   62.51 ,   61.12 ,   62.00 ,      69896 ,   6067
18/09/23 ,   62.78 ,   62.58 ,   63.15 ,   62.15 ,   62.16 ,      47571 ,   5765
19/09/23 ,   63.26 ,   63.85 ,   64.82 ,   62.39 ,   62.78 ,     144119 ,   7251
20/09/23 ,   63.43 ,   63.27 ,   63.83 ,   62.77 ,   63.26 ,      51963 ,   6697
21/09/23 ,   62.98 ,   62.92 ,   63.51 ,   62.63 ,   63.43 ,      31051 ,   4010
22/09/23 ,   62.77 ,   62.77 ,   63.35 ,   62.55 ,   62.98 ,      33310 ,   2786
25/09/23 ,   62.33 ,   62.55 ,   62.95 ,   62.10 ,   62.64 ,      55008 ,   3840
26/09/23 ,   61.44 ,   61.97 ,   62.56 ,   61.34 ,   62.32 ,      33315 ,   4606
27/09/23 ,   61.10 ,   61.49 ,   62.12 ,   61.03 ,   61.44 ,      31315 ,   3476
28/09/23 ,   60.57 ,   60.85 ,   61.35 ,   60.53 ,   61.03 ,      33651 ,   4951
29/09/23 ,   60.99 ,   60.91 ,   61.24 ,   60.64 ,   60.72 ,      35042 ,   5274
02/10/23 ,   61.37 ,   61.11 ,   61.65 ,   60.23 ,   60.94 ,      57064 ,   6917
03/10/23 ,   60.63 ,   60.97 ,   61.68 ,   60.41 ,   61.39 ,      31943 ,   3654
04/10/23 ,   59.40 ,   59.72 ,   61.10 ,   59.14 ,   60.93 ,      34536 ,   5840
05/10/23 ,   59.34 ,   59.37 ,   60.06 ,   58.99 ,   59.40 ,      27279 ,   2632
06/10/23 ,   58.47 ,   58.62 ,   59.31 ,   58.20 ,   58.95 ,      29177 ,   3174
09/10/23 ,   58.59 ,   58.60 ,   58.94 ,   58.31 ,   58.31 ,      26073 ,   3642
10/10/23 ,   58.34 ,   58.14 ,   58.92 ,   57.61 ,   58.59 ,      53953 ,   9465
11/10/23 ,   58.81 ,   58.63 ,   58.99 ,   58.26 ,   58.26 ,      22522 ,   3785
13/10/23 ,   58.75 ,   58.68 ,   58.81 ,   58.59 ,   58.81 ,      13195 ,   2138
16/10/23 ,   58.59 ,   58.67 ,   58.75 ,   58.45 ,   58.75 ,      24187 ,   4142
17/10/23 ,   58.66 ,   58.60 ,   58.75 ,   58.27 ,   58.73 ,      18642 ,   2052
18/10/23 ,   58.68 ,   58.59 ,   58.75 ,   58.35 ,   58.67 ,      24121 ,   2969
19/10/23 ,   58.16 ,   58.46 ,   58.75 ,   57.76 ,   58.75 ,      35280 ,   4789
20/10/23 ,   57.29 ,   57.60 ,   58.10 ,   57.07 ,   58.10 ,      37346 ,   5805
23/10/23 ,   56.54 ,   56.59 ,   57.73 ,   56.25 ,   57.29 ,      43890 ,   5550
24/10/23 ,   55.42 ,   55.95 ,   56.87 ,   55.36 ,   56.57 ,      40764 ,   2506
25/10/23 ,   54.28 ,   54.68 ,   55.77 ,   54.14 ,   55.43 ,      42976 ,   5554
26/10/23 ,   54.14 ,   54.28 ,   54.81 ,   53.59 ,   54.28 ,      64390 ,   5421
27/10/23 ,   56.47 ,   55.64 ,   57.03 ,   54.07 ,   54.14 ,      47755 ,   7077
30/10/23 ,   58.59 ,   58.44 ,   59.40 ,   56.70 ,   56.70 ,      84875 ,   5468
31/10/23 ,   56.16 ,   58.80 ,   60.60 ,   55.89 ,   58.59 ,     112039 ,   9480
01/11/23 ,   56.45 ,   56.77 ,   57.42 ,   55.82 ,   56.54 ,      50801 ,   8046
03/11/23 ,   56.84 ,   57.20 ,   57.76 ,   56.66 ,   56.67 ,      24519 ,   3541
06/11/23 ,   57.03 ,   57.16 ,   57.66 ,   56.86 ,   56.95 ,      26556 ,   3426
07/11/23 ,   56.92 ,   57.12 ,   57.48 ,   56.78 ,   57.44 ,      34630 ,   1953
08/11/23 ,   55.56 ,   56.53 ,   57.35 ,   55.56 ,   56.94 ,      80804 ,   6950
09/11/23 ,   57.19 ,   56.30 ,   57.19 ,   55.32 ,   55.56 ,      36399 ,   3608
10/11/23 ,   59.27 ,   58.24 ,   59.38 ,   56.53 ,   57.12 ,      93271 ,  11470
13/11/23 ,   59.19 ,   58.79 ,   59.56 ,   57.97 ,   59.16 ,      59505 ,   7003
14/11/23 ,   59.38 ,   59.11 ,   59.38 ,   58.58 ,   58.94 ,      44764 ,   4552
16/11/23 ,   59.75 ,   59.61 ,   60.02 ,   58.98 ,   59.23 ,      54546 ,   6598
17/11/23 ,   59.48 ,   59.18 ,   59.79 ,   58.64 ,   59.51 ,      51353 ,   7567
20/11/23 ,   59.24 ,   59.54 ,   60.02 ,   59.22 ,   59.41 ,      37584 ,   3996
21/11/23 ,   59.87 ,   59.59 ,   59.94 ,   59.22 ,   59.40 ,      37397 ,   5355
22/11/23 ,   57.98 ,   59.30 ,   59.87 ,   57.98 ,   59.83 ,      64878 ,  11473
23/11/23 ,   59.54 ,   59.24 ,   59.70 ,   58.16 ,   58.16 ,      64737 ,   9043
24/11/23 ,   58.89 ,   59.45 ,   59.80 ,   58.84 ,   59.53 ,      42092 ,   9642
27/11/23 ,   59.24 ,   59.54 ,   59.90 ,   58.91 ,   58.91 ,      39831 ,   9072
28/11/23 ,   58.80 ,   59.18 ,   59.79 ,   58.77 ,   59.35 ,      60935 ,  11236
29/11/23 ,   59.54 ,   59.35 ,   59.68 ,   58.80 ,   58.80 ,      21366 ,   4209
30/11/23 ,   59.81 ,   59.63 ,   59.81 ,   59.37 ,   59.54 ,      33048 ,   3498
01/12/23 ,   58.64 ,   58.61 ,   59.96 ,   57.97 ,   59.80 ,      89492 ,  12110
04/12/23 ,   58.61 ,   58.90 ,   59.40 ,   58.61 ,   58.64 ,      35818 ,   3261
05/12/23 ,   58.37 ,   58.84 ,   59.26 ,   58.37 ,   58.60 ,      42298 ,   4201
06/12/23 ,   59.19 ,   58.90 ,   59.19 ,   58.38 ,   58.54 ,      38796 ,   4882
07/12/23 ,   59.35 ,   59.20 ,   59.58 ,   58.77 ,   59.12 ,      28942 ,   3052
08/12/23 ,   59.59 ,   59.37 ,   59.59 ,   59.02 ,   59.35 ,      35158 ,   6020
11/12/23 ,   59.55 ,   59.51 ,   59.59 ,   59.06 ,   59.57 ,      31895 ,   5928
12/12/23 ,   58.84 ,   59.12 ,   59.59 ,   58.83 ,   59.59 ,      50596 ,   4868
13/12/23 ,   59.31 ,   58.99 ,   59.31 ,   58.81 ,   58.84 ,      36698 ,   5167
14/12/23 ,   59.58 ,   59.39 ,   59.59 ,   58.96 ,   59.31 ,      42367 ,   4913
15/12/23 ,   59.48 ,   59.48 ,   59.72 ,   59.01 ,   59.39 ,      49865 ,   7003
18/12/23 ,   59.42 ,   59.25 ,   59.53 ,   59.00 ,   59.24 ,      44394 ,   4168
19/12/23 ,   59.82 ,   59.71 ,   59.83 ,   59.39 ,   59.42 ,      31097 ,   2433
20/12/23 ,   59.76 ,   59.82 ,   60.22 ,   59.28 ,   59.82 ,      43564 ,   4897
21/12/23 ,   62.37 ,   61.08 ,   62.37 ,   59.76 ,   60.03 ,      59344 ,   6591
22/12/23 ,   61.85 ,   61.69 ,   62.40 ,   60.79 ,   62.37 ,      44488 ,   6710
26/12/23 ,   62.19 ,   61.39 ,   62.19 ,   60.82 ,   61.85 ,      27309 ,   2584
27/12/23 ,   60.46 ,   60.76 ,   62.18 ,   60.43 ,   62.16 ,      74728 ,   5460
28/12/23 ,   61.44 ,   61.34 ,   62.04 ,   60.57 ,   60.60 ,      44458 ,   4522
02/01/24 ,   60.92 ,   60.77 ,   61.44 ,   60.43 ,   61.43 ,      32006 ,   6642
03/01/24 ,   60.69 ,   60.39 ,   61.14 ,   60.12 ,   60.92 ,      54640 ,   7982
04/01/24 ,   62.55 ,   62.04 ,   63.32 ,   60.01 ,   60.69 ,     120941 ,  10761
05/01/24 ,   62.56 ,   62.16 ,   62.92 ,   61.74 ,   62.21 ,      30200 ,   8929
08/01/24 ,   63.06 ,   62.75 ,   63.17 ,   62.18 ,   62.18 ,      31166 ,   4333
09/01/24 ,   63.27 ,   63.30 ,   64.09 ,   62.27 ,   63.06 ,      32794 ,   6039
10/01/24 ,   63.66 ,   63.49 ,   64.07 ,   62.92 ,   63.27 ,      37698 ,   4938
11/01/24 ,   63.35 ,   63.39 ,   63.83 ,   62.94 ,   63.70 ,      22736 ,   2355
12/01/24 ,   62.98 ,   63.26 ,   63.41 ,   62.81 ,   63.35 ,      30078 ,   5080
15/01/24 ,   63.37 ,   63.34 ,   63.91 ,   62.78 ,   63.02 ,      83913 ,   4816
16/01/24 ,   63.75 ,   63.49 ,   64.00 ,   63.24 ,   63.37 ,      24247 ,   4544
17/01/24 ,   63.44 ,   63.52 ,   64.06 ,   63.17 ,   63.75 ,      25315 ,   4632
18/01/24 ,   63.07 ,   63.22 ,   63.44 ,   62.96 ,   63.44 ,      37150 ,   5413
19/01/24 ,   63.78 ,   63.33 ,   63.91 ,   62.86 ,   63.07 ,      28611 ,   5095
22/01/24 ,   63.27 ,   63.17 ,   63.78 ,   62.89 ,   63.78 ,      36222 ,   5977
23/01/24 ,   63.27 ,   63.07 ,   63.27 ,   62.87 ,   63.27 ,      24629 ,   2930
24/01/24 ,   62.92 ,   63.11 ,   63.37 ,   62.85 ,   63.27 ,      25351 ,   4717
25/01/24 ,   62.16 ,   62.28 ,   63.01 ,   61.54 ,   62.92 ,      51727 ,   6409
26/01/24 ,   62.45 ,   61.89 ,   62.55 ,   61.20 ,   61.97 ,      38208 ,   5072
29/01/24 ,   62.82 ,   62.71 ,   63.17 ,   62.23 ,   62.45 ,      46720 ,   6600
30/01/24 ,   62.58 ,   62.55 ,   62.98 ,   62.41 ,   62.82 ,      26914 ,   3175
31/01/24 ,   62.54 ,   62.63 ,   63.03 ,   61.79 ,   62.58 ,      50593 ,   7975
01/02/24 ,   62.15 ,   61.95 ,   62.53 ,   61.33 ,   62.51 ,      31775 ,   4635
02/02/24 ,   63.40 ,   62.73 ,   63.41 ,   61.77 ,   62.15 ,      82306 ,   7676
05/02/24 ,   62.46 ,   62.60 ,   63.35 ,   62.23 ,   63.23 ,      29078 ,   6097
06/02/24 ,   63.00 ,   62.20 ,   63.00 ,   61.99 ,   62.46 ,      26002 ,   7797
07/02/24 ,   62.65 ,   62.57 ,   63.00 ,   62.19 ,   63.00 ,      17578 ,   4040
08/02/24 ,   62.07 ,   62.10 ,   62.97 ,   61.75 ,   62.65 ,      23202 ,   4353
09/02/24 ,   61.78 ,   62.15 ,   62.59 ,   61.77 ,   61.97 ,      47398 ,   7828
14/02/24 ,   61.84 ,   61.77 ,   62.00 ,   61.35 ,   61.78 ,      44664 ,   3761
15/02/24 ,   62.60 ,   62.42 ,   62.97 ,   61.83 ,   61.83 ,      40524 ,   8508
16/02/24 ,   62.43 ,   62.53 ,   63.00 ,   62.22 ,   62.73 ,      34055 ,   4035
19/02/24 ,   62.16 ,   62.42 ,   62.60 ,   62.15 ,   62.43 ,      20662 ,   4277
20/02/24 ,   62.35 ,   62.33 ,   62.55 ,   62.15 ,   62.16 ,      20869 ,   6316
21/02/24 ,   62.16 ,   62.24 ,   62.55 ,   61.99 ,   62.35 ,      16229 ,   3607
22/02/24 ,   62.30 ,   62.38 ,   62.63 ,   62.14 ,   62.27 ,      20908 ,   5188
23/02/24 ,   62.66 ,   62.58 ,   62.92 ,   62.27 ,   62.30 ,      34102 ,   6104
26/02/24 ,   62.14 ,   62.33 ,   62.66 ,   61.82 ,   62.61 ,      59075 ,   7166
27/02/24 ,   61.08 ,   61.61 ,   62.51 ,   60.90 ,   62.14 ,      43612 ,   5836
28/02/24 ,   61.15 ,   61.20 ,   61.89 ,   60.64 ,   61.08 ,      35941 ,   6650
29/02/24 ,   62.47 ,   61.56 ,   62.50 ,   60.64 ,   61.46 ,      49225 ,   6049
01/03/24 ,   62.83 ,   62.42 ,   62.84 ,   61.87 ,   62.47 ,      31010 ,   5340
04/03/24 ,   62.35 ,   62.41 ,   62.91 ,   62.12 ,   62.83 ,      31610 ,   4253
05/03/24 ,   62.75 ,   62.27 ,   62.81 ,   61.98 ,   62.35 ,      24791 ,   2654
06/03/24 ,   62.60 ,   62.76 ,   63.14 ,   62.14 ,   62.76 ,      42923 ,   6315
07/03/24 ,   62.81 ,   62.39 ,   62.81 ,   62.13 ,   62.27 ,      25514 ,   3559
08/03/24 ,   62.67 ,   62.66 ,   63.08 ,   62.12 ,   62.81 ,      36178 ,   7934
11/03/24 ,   62.31 ,   62.15 ,   62.67 ,   61.93 ,   62.62 ,      27736 ,   4032
12/03/24 ,   62.47 ,   62.33 ,   62.61 ,   62.03 ,   62.27 ,      36653 ,   6919
13/03/24 ,   61.45 ,   61.92 ,   62.80 ,   61.25 ,   62.52 ,      47909 ,   5737
14/03/24 ,   61.42 ,   61.65 ,   61.88 ,   61.36 ,   61.78 ,      17009 ,   2290
15/03/24 ,   61.70 ,   61.80 ,   62.10 ,   61.27 ,   61.51 ,      33564 ,   5878
18/03/24 ,   61.58 ,   61.72 ,   62.12 ,   61.33 ,   61.72 ,      37149 ,   4977
19/03/24 ,   61.38 ,   61.44 ,   61.88 ,   61.15 ,   61.58 ,      21144 ,   2543
20/03/24 ,   61.51 ,   61.41 ,   61.69 ,   61.12 ,   61.40 ,      28502 ,   5582
21/03/24 ,   61.40 ,   61.18 ,   61.67 ,   60.91 ,   61.51 ,      23786 ,   3879
22/03/24 ,   61.80 ,   61.64 ,   62.10 ,   60.98 ,   61.39 ,      41187 ,   6426
25/03/24 ,   61.89 ,   61.90 ,   62.12 ,   61.52 ,   61.72 ,      18559 ,   4242
26/03/24 ,   62.31 ,   62.00 ,   62.52 ,   61.57 ,   61.89 ,      22212 ,   3097
27/03/24 ,   61.73 ,   62.05 ,   62.31 ,   61.71 ,   62.31 ,      18588 ,   3743
28/03/24 ,   61.41 ,   61.63 ,   62.27 ,   60.95 ,   62.10 ,      27389 ,   3597
01/04/24 ,   62.10 ,   62.09 ,   63.30 ,   61.25 ,   61.41 ,      67613 ,   9873
02/04/24 ,   61.93 ,   61.83 ,   62.12 ,   61.48 ,   62.10 ,      25212 ,   2833
03/04/24 ,   61.69 ,   61.99 ,   62.77 ,   61.59 ,   61.96 ,      30669 ,   3716
04/04/24 ,   61.33 ,   61.41 ,   61.92 ,   61.10 ,   61.69 ,      66483 ,   3928
05/04/24 ,   61.46 ,   61.35 ,   61.69 ,   61.00 ,   61.35 ,      62572 ,   6826
08/04/24 ,   61.82 ,   61.96 ,   62.77 ,   61.11 ,   61.49 ,      45185 ,   4984
09/04/24 ,   61.78 ,   61.77 ,   61.98 ,   61.44 ,   61.82 ,      16085 ,   3350
10/04/24 ,   61.24 ,   61.49 ,   61.94 ,   61.08 ,   61.78 ,      26630 ,   3453
11/04/24 ,   61.28 ,   61.24 ,   61.71 ,   60.71 ,   61.24 ,      43350 ,   3239
12/04/24 ,   61.67 ,   61.66 ,   62.12 ,   61.25 ,   61.28 ,      38865 ,  11349
15/04/24 ,   61.35 ,   61.20 ,   61.67 ,   60.85 ,   61.67 ,      32347 ,   5740
16/04/24 ,   60.98 ,   60.85 ,   61.44 ,   60.64 ,   61.35 ,      56009 ,   3264
17/04/24 ,   60.77 ,   60.76 ,   61.11 ,   60.40 ,   60.98 ,      70498 ,   4721
18/04/24 ,   60.08 ,   60.07 ,   60.77 ,   59.72 ,   60.77 ,      35358 ,   3173
19/04/24 ,   59.83 ,   59.77 ,   60.25 ,   59.35 ,   59.80 ,      68776 ,   9264
22/04/24 ,   59.46 ,   59.59 ,   59.96 ,   59.44 ,   59.75 ,      27218 ,   7790
23/04/24 ,   60.07 ,   59.69 ,   60.18 ,   59.38 ,   59.46 ,      27933 ,   5341
24/04/24 ,   59.15 ,   59.29 ,   60.28 ,   58.49 ,   60.07 ,      54673 ,   7881
25/04/24 ,   58.38 ,   58.54 ,   59.24 ,   58.00 ,   59.09 ,      33701 ,   4971
26/04/24 ,   58.17 ,   58.55 ,   59.36 ,   57.90 ,   58.55 ,      59611 ,   9505
29/04/24 ,   57.93 ,   58.12 ,   58.71 ,   57.82 ,   58.33 ,      34079 ,   5464
30/04/24 ,   58.46 ,   58.29 ,   58.56 ,   57.71 ,   57.94 ,      45998 ,   8342
02/05/24 ,   60.80 ,   59.84 ,   60.80 ,   57.92 ,   58.74 ,     123642 ,  15180
03/05/24 ,   59.40 ,   59.63 ,   60.85 ,   59.00 ,   60.27 ,      62926 ,  10016
06/05/24 ,   58.23 ,   58.57 ,   59.31 ,   58.04 ,   59.18 ,      54351 ,  10132
07/05/24 ,   58.27 ,   58.27 ,   58.64 ,   58.01 ,   58.30 ,      35109 ,   7661
08/05/24 ,   58.27 ,   58.05 ,   58.29 ,   57.90 ,   58.21 ,      30026 ,   5766
09/05/24 ,   58.01 ,   57.93 ,   58.26 ,   57.67 ,   58.26 ,      32905 ,   6639
10/05/24 ,   58.84 ,   58.56 ,   59.40 ,   57.74 ,   58.01 ,      47616 ,  11732
13/05/24 ,   58.24 ,   58.64 ,   59.31 ,   58.03 ,   58.46 ,      42174 ,   7396
14/05/24 ,   57.32 ,   57.56 ,   58.55 ,   56.94 ,   58.38 ,      46068 ,   5370
15/05/24 ,   57.66 ,   57.45 ,   58.22 ,   57.04 ,   57.45 ,      32837 ,   7749
16/05/24 ,   58.13 ,   58.01 ,   58.75 ,   57.58 ,   58.18 ,      32033 ,   4274
17/05/24 ,   58.22 ,   58.67 ,   59.22 ,   57.92 ,   57.93 ,      29517 ,   6390
20/05/24 ,   58.56 ,   58.39 ,   58.74 ,   57.92 ,   58.23 ,      32301 ,   8789
21/05/24 ,   59.17 ,   58.85 ,   59.18 ,   58.22 ,   58.56 ,      32366 ,   8503
22/05/24 ,   58.76 ,   58.39 ,   59.00 ,   58.05 ,   58.98 ,      49121 ,  13022
23/05/24 ,   57.81 ,   58.28 ,   59.18 ,   57.81 ,   58.27 ,      35487 ,   4417
24/05/24 ,   58.93 ,   59.07 ,   59.50 ,   57.94 ,   58.01 ,      66688 ,  11062
27/05/24 ,   58.98 ,   58.96 ,   59.22 ,   58.51 ,   58.76 ,      38494 ,   9280
28/05/24 ,   58.70 ,   58.97 ,   59.19 ,   58.61 ,   58.99 ,      28562 ,   6713
29/05/24 ,   58.20 ,   58.36 ,   58.82 ,   58.13 ,   58.30 ,      27747 ,   6164
31/05/24 ,   58.80 ,   58.69 ,   59.18 ,   58.13 ,   58.20 ,      43749 ,   9401
03/06/24 ,   58.39 ,   57.97 ,   58.97 ,   57.45 ,   58.00 ,      60428 ,   8684
04/06/24 ,   57.88 ,   57.50 ,   58.34 ,   57.36 ,   58.34 ,      43216 ,   7466
05/06/24 ,   57.36 ,   57.62 ,   58.28 ,   57.01 ,   57.88 ,      36610 ,   2737
06/06/24 ,   57.46 ,   57.44 ,   57.73 ,   57.17 ,   57.36 ,      27064 ,   6640
07/06/24 ,   57.02 ,   57.34 ,   57.73 ,   57.02 ,   57.46 ,      33522 ,   8453
10/06/24 ,   55.33 ,   56.00 ,   57.41 ,   55.32 ,   57.12 ,      66176 ,   6516
11/06/24 ,   55.52 ,   55.31 ,   56.04 ,   54.59 ,   55.57 ,      41251 ,   4963
12/06/24 ,   55.21 ,   54.99 ,   55.52 ,   54.73 ,   55.52 ,      58055 ,   4916
13/06/24 ,   54.41 ,   54.73 ,   55.52 ,   54.41 ,   55.03 ,      39949 ,   3429
14/06/24 ,   55.73 ,   55.57 ,   55.91 ,   54.46 ,   54.46 ,      42790 ,   5284
17/06/24 ,   55.54 ,   55.64 ,   55.81 ,   55.32 ,   55.57 ,      54816 ,  10077
18/06/24 ,   55.90 ,   55.57 ,   56.06 ,   54.89 ,   55.64 ,      39448 ,   4275
19/06/24 ,   55.75 ,   55.75 ,   56.53 ,   55.14 ,   55.90 ,      35149 ,   6213
20/06/24 ,   55.63 ,   55.45 ,   56.53 ,   54.89 ,   55.94 ,      39321 ,   5702
21/06/24 ,   55.92 ,   55.69 ,   56.29 ,   55.09 ,   55.63 ,      36511 ,   6431
24/06/24 ,   54.97 ,   55.22 ,   55.92 ,   54.67 ,   55.92 ,      36340 ,   6803
25/06/24 ,   55.09 ,   54.96 ,   55.52 ,   54.47 ,   54.47 ,      29510 ,   5121
26/06/24 ,   54.91 ,   55.10 ,   55.44 ,   54.80 ,   55.22 ,      34907 ,   7085
27/06/24 ,   55.63 ,   55.41 ,   56.42 ,   54.91 ,   54.91 ,      36123 ,   7173
28/06/24 ,   56.76 ,   56.71 ,   57.56 ,   55.37 ,   55.63 ,      34321 ,   8250
01/07/24 ,   54.51 ,   54.80 ,   56.40 ,   53.76 ,   56.40 ,      91458 ,   8701
02/07/24 ,   53.12 ,   52.96 ,   54.51 ,   52.11 ,   54.51 ,     123023 ,   9792
03/07/24 ,   53.63 ,   53.27 ,   54.12 ,   52.41 ,   53.12 ,      39395 ,   3468
04/07/24 ,   53.69 ,   53.84 ,   54.68 ,   53.14 ,   53.56 ,      46776 ,   5466
05/07/24 ,   54.55 ,   54.68 ,   55.32 ,   53.74 ,   53.74 ,      28118 ,   6531
08/07/24 ,   55.45 ,   55.39 ,   55.88 ,   54.68 ,   54.68 ,      57257 ,   9935
09/07/24 ,   55.57 ,   55.73 ,   56.15 ,   55.47 ,   55.48 ,      20083 ,   2806
10/07/24 ,   54.17 ,   55.16 ,   56.13 ,   54.14 ,   55.73 ,      41585 ,   5887
11/07/24 ,   54.91 ,   55.26 ,   56.73 ,   54.02 ,   54.42 ,      46230 ,   4621
12/07/24 ,   55.57 ,   55.75 ,   56.30 ,   55.30 ,   55.31 ,      35140 ,   8301
15/07/24 ,   56.36 ,   55.80 ,   56.52 ,   55.51 ,   55.57 ,      34459 ,   7106
16/07/24 ,   56.85 ,   56.62 ,   57.32 ,   55.71 ,   55.71 ,      23483 ,   4302
17/07/24 ,   57.55 ,   57.32 ,   58.07 ,   56.94 ,   56.96 ,      28649 ,   6087
18/07/24 ,   56.90 ,   57.23 ,   57.82 ,   56.59 ,   57.44 ,      31228 ,   4549
19/07/24 ,   57.78 ,   57.72 ,   57.94 ,   57.02 ,   57.02 ,      23100 ,   3938
22/07/24 ,   57.78 ,   57.76 ,   57.96 ,   57.05 ,   57.05 ,      27623 ,   3573
23/07/24 ,   57.91 ,   57.64 ,   58.24 ,   56.99 ,   57.70 ,      30560 ,   3329
24/07/24 ,   57.84 ,   57.75 ,   57.95 ,   56.90 ,   57.87 ,      24541 ,   3161
25/07/24 ,   57.99 ,   57.92 ,   58.07 ,   57.52 ,   57.84 ,      18916 ,   1899
26/07/24 ,   58.28 ,   58.55 ,   59.12 ,   57.71 ,   58.00 ,      23338 ,   5361
29/07/24 ,   58.72 ,   59.52 ,   59.82 ,   58.28 ,   58.53 ,      78143 ,   4152
30/07/24 ,   57.76 ,   57.59 ,   58.72 ,   57.12 ,   58.71 ,      53463 ,   9650
31/07/24 ,   56.32 ,   56.62 ,   58.38 ,   55.81 ,   57.43 ,      86715 ,   7955
01/08/24 ,   56.65 ,   56.42 ,   56.90 ,   55.91 ,   56.13 ,      35801 ,  10188
02/08/24 ,   56.94 ,   56.89 ,   57.63 ,   56.46 ,   56.65 ,      29305 ,   5440
05/08/24 ,   56.05 ,   56.27 ,   56.94 ,   55.95 ,   56.94 ,      28630 ,   3194
06/08/24 ,   56.23 ,   55.98 ,   56.69 ,   55.68 ,   56.42 ,      28736 ,   4104
07/08/24 ,   55.86 ,   55.76 ,   56.13 ,   55.52 ,   55.57 ,      21458 ,   3217
08/08/24 ,   56.31 ,   56.54 ,   57.46 ,   55.57 ,   56.01 ,      32385 ,   4648
09/08/24 ,   55.91 ,   55.87 ,   56.57 ,   55.37 ,   56.56 ,      30431 ,   8211
12/08/24 ,   56.28 ,   55.91 ,   56.51 ,   55.54 ,   55.90 ,      27375 ,   4268
13/08/24 ,   56.03 ,   55.88 ,   56.57 ,   55.60 ,   56.28 ,      25987 ,   2786
14/08/24 ,   55.24 ,   55.32 ,   56.18 ,   54.95 ,   56.02 ,      60733 ,   5980
15/08/24 ,   56.49 ,   55.51 ,   56.50 ,   54.91 ,   55.48 ,      53090 ,   3442
16/08/24 ,   56.65 ,   56.44 ,   56.97 ,   55.89 ,   56.49 ,      38108 ,   6781
19/08/24 ,   56.21 ,   56.42 ,   56.97 ,   55.99 ,   56.23 ,      42788 ,   6327
20/08/24 ,   55.90 ,   56.27 ,   56.57 ,   55.82 ,   56.27 ,      35334 ,   4247
21/08/24 ,   56.06 ,   56.10 ,   56.43 ,   55.70 ,   56.12 ,      34205 ,   4677
22/08/24 ,   56.13 ,   55.97 ,   56.35 ,   55.80 ,   56.06 ,      23764 ,   4769
23/08/24 ,   56.45 ,   56.53 ,   56.79 ,   56.12 ,   56.26 ,      32543 ,   5546
26/08/24 ,   56.41 ,   56.33 ,   56.56 ,   55.95 ,   56.34 ,      27279 ,   5368
27/08/24 ,   56.12 ,   56.27 ,   56.56 ,   55.95 ,   56.12 ,      28995 ,   4539
28/08/24 ,   55.52 ,   55.78 ,   56.18 ,   55.52 ,   56.13 ,      33616 ,   1831
29/08/24 ,   55.61 ,   55.53 ,   55.93 ,   55.29 ,   55.57 ,      30943 ,   4874
30/08/24 ,   55.36 ,   55.55 ,   55.93 ,   55.32 ,   55.59 ,      40460 ,  12499
02/09/24 ,   55.66 ,   55.49 ,   56.05 ,   55.28 ,   55.76 ,      26390 ,   6319
03/09/24 ,   55.41 ,   55.52 ,   56.03 ,   55.26 ,   55.65 ,      28459 ,   6534
04/09/24 ,   55.33 ,   55.33 ,   55.53 ,   55.12 ,   55.52 ,      22754 ,   3750
05/09/24 ,   55.17 ,   55.19 ,   55.38 ,   55.07 ,   55.32 ,      21369 ,   4921
06/09/24 ,   54.91 ,   55.17 ,   55.54 ,   54.87 ,   55.30 ,      30996 ,   6802
09/09/24 ,   54.93 ,   55.18 ,   55.67 ,   54.88 ,   54.91 ,      37763 ,   5740
10/09/24 ,   54.87 ,   55.07 ,   55.61 ,   54.83 ,   55.08 ,      32429 ,   4862
11/09/24 ,   54.82 ,   54.94 ,   55.34 ,   54.73 ,   55.06 ,      28525 ,   3741
12/09/24 ,   54.92 ,   54.91 ,   55.15 ,   54.73 ,   54.73 ,      25118 ,   3803
13/09/24 ,   54.86 ,   55.80 ,   56.59 ,   54.71 ,   55.06 ,      79972 ,  11644
16/09/24 ,   54.36 ,   54.53 ,   54.86 ,   54.22 ,   54.73 ,      32956 ,   3716
17/09/24 ,   53.89 ,   54.07 ,   54.68 ,   53.77 ,   54.40 ,      27911 ,   4369
18/09/24 ,   54.74 ,   54.61 ,   54.79 ,   54.04 ,   54.04 ,      31944 ,   6312
19/09/24 ,   54.95 ,   54.35 ,   55.22 ,   54.08 ,   54.54 ,      29275 ,   7519
20/09/24 ,   54.56 ,   54.70 ,   55.14 ,   54.21 ,   54.63 ,      30672 ,   5407
23/09/24 ,   54.65 ,   54.60 ,   54.89 ,   54.21 ,   54.36 ,      32978 ,   5588
24/09/24 ,   54.15 ,   54.24 ,   54.90 ,   53.95 ,   54.68 ,      42918 ,   6186
25/09/24 ,   54.15 ,   54.09 ,   54.75 ,   53.91 ,   54.21 ,      27762 ,   3284
26/09/24 ,   54.32 ,   53.99 ,   54.55 ,   53.67 ,   54.35 ,      42277 ,   6510
27/09/24 ,   54.75 ,   54.49 ,   54.89 ,   54.17 ,   54.19 ,      32313 ,  10717
30/09/24 ,   54.58 ,   54.54 ,   54.95 ,   54.30 ,   54.95 ,      27621 ,   1768
01/10/24 ,   54.03 ,   54.22 ,   54.88 ,   53.74 ,   54.60 ,      33245 ,   8026
02/10/24 ,   54.17 ,   54.13 ,   54.35 ,   53.78 ,   53.78 ,      34525 ,   6557
03/10/24 ,   54.36 ,   54.01 ,   54.47 ,   53.55 ,   54.17 ,      23247 ,   4411
04/10/24 ,   55.13 ,   54.52 ,   55.16 ,   53.98 ,   54.36 ,      33856 ,   8737
07/10/24 ,   54.29 ,   54.74 ,   55.26 ,   54.04 ,   55.01 ,      30545 ,   3172
08/10/24 ,   54.18 ,   54.35 ,   54.78 ,   54.11 ,   54.30 ,      22016 ,   3090
09/10/24 ,   54.30 ,   54.13 ,   54.56 ,   53.80 ,   54.18 ,      36971 ,   3927
10/10/24 ,   52.53 ,   52.80 ,   54.17 ,   51.64 ,   53.64 ,     101714 ,   6921
11/10/24 ,   52.58 ,   52.70 ,   53.89 ,   52.09 ,   52.56 ,      71472 ,   6354
14/10/24 ,   54.10 ,   53.39 ,   54.18 ,   52.50 ,   52.79 ,      60682 ,   5371
15/10/24 ,   53.76 ,   53.94 ,   54.18 ,   53.13 ,   53.93 ,      31675 ,   4615
16/10/24 ,   54.35 ,   54.20 ,   54.69 ,   53.48 ,   53.48 ,      26889 ,   3680
17/10/24 ,   55.06 ,   54.95 ,   55.38 ,   53.98 ,   54.35 ,      41718 ,   3469
18/10/24 ,   55.23 ,   55.12 ,   55.57 ,   54.69 ,   55.06 ,      50838 ,   5853
21/10/24 ,   54.05 ,   54.43 ,   55.23 ,   53.47 ,   55.23 ,      43716 ,   4726
22/10/24 ,   53.84 ,   53.95 ,   54.37 ,   53.43 ,   54.05 ,      28704 ,   3946
23/10/24 ,   53.25 ,   53.25 ,   54.43 ,   52.60 ,   53.84 ,      35713 ,   2976
24/10/24 ,   53.36 ,   52.82 ,   53.71 ,   52.15 ,   53.38 ,      43058 ,   2389
25/10/24 ,   53.04 ,   52.97 ,   53.24 ,   52.63 ,   53.21 ,      27684 ,   4622
28/10/24 ,   54.01 ,   53.61 ,   54.35 ,   52.88 ,   53.09 ,      41414 ,   8830
29/10/24 ,   55.01 ,   54.51 ,   55.18 ,   53.86 ,   54.15 ,      27892 ,   5221
30/10/24 ,   54.71 ,   54.53 ,   55.35 ,   54.14 ,   54.18 ,      43299 ,   6896
31/10/24 ,   54.44 ,   54.60 ,   54.95 ,   54.28 ,   54.59 ,      38106 ,   3452
01/11/24 ,   54.67 ,   54.59 ,   55.41 ,   54.25 ,   55.22 ,      48639 ,  18019
04/11/24 ,   53.90 ,   54.28 ,   55.13 ,   53.61 ,   54.67 ,      57766 ,   7888
05/11/24 ,   53.88 ,   53.98 ,   54.53 ,   53.48 ,   53.75 ,      26637 ,   2300
06/11/24 ,   53.13 ,   53.49 ,   54.09 ,   53.07 ,   53.18 ,      32912 ,   3132
07/11/24 ,   53.17 ,   53.01 ,   53.86 ,   52.58 ,   53.13 ,      53373 ,   3320
08/11/24 ,   53.45 ,   53.19 ,   53.78 ,   52.86 ,   53.17 ,      54457 ,   4563
11/11/24 ,   52.99 ,   53.20 ,   53.88 ,   52.98 ,   53.48 ,      50927 ,   3541
12/11/24 ,   53.01 ,   53.20 ,   53.72 ,   53.01 ,   53.01 ,      28228 ,   2030
13/11/24 ,   53.01 ,   53.05 ,   53.57 ,   52.93 ,   53.01 ,      42713 ,   2759
14/11/24 ,   53.01 ,   52.98 ,   53.38 ,   52.72 ,   53.01 ,      53436 ,   7049
18/11/24 ,   53.13 ,   53.10 ,   53.44 ,   52.57 ,   53.00 ,      53005 ,   4958
19/11/24 ,   53.05 ,   53.13 ,   53.67 ,   52.94 ,   53.08 ,      31200 ,   1936
21/11/24 ,   53.57 ,   53.39 ,   53.90 ,   53.05 ,   53.05 ,      38380 ,   5905
22/11/24 ,   53.45 ,   53.36 ,   53.89 ,   53.01 ,   53.61 ,      43220 ,   4504
25/11/24 ,   53.19 ,   53.36 ,   53.45 ,   53.19 ,   53.45 ,      47268 ,   3629
26/11/24 ,   53.28 ,   53.33 ,   53.43 ,   53.19 ,   53.19 ,      28949 ,   4196
27/11/24 ,   53.06 ,   53.13 ,   53.45 ,   53.01 ,   53.45 ,      53294 ,  11322
28/11/24 ,   51.70 ,   52.07 ,   53.05 ,   51.69 ,   53.04 ,      55507 ,   3920
29/11/24 ,   51.19 ,   51.25 ,   52.35 ,   50.88 ,   51.80 ,      66944 ,   8708
02/12/24 ,   51.49 ,   51.26 ,   51.95 ,   51.00 ,   51.05 ,      52762 ,   8776
03/12/24 ,   51.22 ,   51.45 ,   51.79 ,   51.22 ,   51.49 ,      30704 ,   6600
04/12/24 ,   50.21 ,   50.29 ,   51.22 ,   49.97 ,   51.22 ,      50283 ,   4766
05/12/24 ,   49.20 ,   49.63 ,   50.21 ,   49.20 ,   49.97 ,      52475 ,   4856
06/12/24 ,   49.92 ,   50.24 ,   50.82 ,   49.20 ,   49.20 ,      47057 ,  10431
09/12/24 ,   49.20 ,   49.91 ,   50.67 ,   49.11 ,   49.91 ,      53892 ,   5102
10/12/24 ,   49.69 ,   49.64 ,   49.92 ,   49.11 ,   49.65 ,      48591 ,   5569
11/12/24 ,   50.26 ,   49.93 ,   50.63 ,   48.55 ,   49.20 ,      56110 ,   5540
12/12/24 ,   50.05 ,   50.25 ,   50.55 ,   49.77 ,   50.26 ,      31779 ,   3847
13/12/24 ,   51.41 ,   50.71 ,   51.94 ,   49.44 ,   50.05 ,      56009 ,   9481
16/12/24 ,   51.62 ,   51.45 ,   52.01 ,   50.70 ,   51.40 ,      37323 ,   5142
17/12/24 ,   50.36 ,   51.11 ,   51.64 ,   50.36 ,   51.28 ,      36270 ,   3406
18/12/24 ,   49.73 ,   50.15 ,   50.85 ,   49.50 ,   50.06 ,      38527 ,   6931
19/12/24 ,   49.23 ,   49.38 ,   49.87 ,   48.91 ,   49.73 ,      41621 ,   8722
20/12/24 ,   50.36 ,   50.07 ,   50.98 ,   49.01 ,   49.23 ,      46901 ,   6879
23/12/24 ,   51.73 ,   51.60 ,   52.09 ,   50.43 ,   50.43 ,      55256 ,   9936
26/12/24 ,   51.64 ,   51.93 ,   52.79 ,   50.99 ,   51.73 ,      46929 ,   5536
27/12/24 ,   51.40 ,   51.43 ,   52.08 ,   50.97 ,   51.64 ,      35876 ,   5542
30/12/24 ,   50.79 ,   51.09 ,   51.66 ,   50.64 ,   51.40 ,      44568 ,   4136
02/01/25 ,   51.42 ,   50.85 ,   51.42 ,   50.33 ,   50.41 ,      28479 ,   2872
03/01/25 ,   50.61 ,   51.18 ,   52.10 ,   50.58 ,   51.66 ,      29573 ,   6091
06/01/25 ,   50.63 ,   50.61 ,   50.96 ,   50.43 ,   50.58 ,      22793 ,   4175
07/01/25 ,   50.94 ,   50.67 ,   51.19 ,   50.13 ,   50.50 ,      28274 ,   4123
08/01/25 ,   50.57 ,   50.51 ,   51.10 ,   50.25 ,   50.94 ,      23587 ,   2931
09/01/25 ,   49.90 ,   50.12 ,   50.52 ,   49.74 ,   50.49 ,      29369 ,   4951
10/01/25 ,   49.89 ,   49.92 ,   50.30 ,   49.58 ,   50.28 ,      27695 ,   2690
13/01/25 ,   50.17 ,   49.95 ,   50.33 ,   49.64 ,   49.89 ,      26591 ,   2792
14/01/25 ,   49.84 ,   50.01 ,   50.45 ,   49.76 ,   50.17 ,      25710 ,   2328
15/01/25 ,   49.81 ,   49.81 ,   50.11 ,   49.57 ,   49.84 ,      31317 ,   2553
16/01/25 ,   48.46 ,   48.99 ,   49.96 ,   48.36 ,   49.81 ,      75072 ,   3993
17/01/25 ,   47.51 ,   47.46 ,   48.07 ,   46.70 ,   47.67 ,      44128 ,   6171
20/01/25 ,   47.76 ,   47.65 ,   47.89 ,   47.40 ,   47.46 ,      23473 ,   1992
21/01/25 ,   47.46 ,   47.66 ,   47.90 ,   47.46 ,   47.76 ,      33577 ,   3926
22/01/25 ,   47.65 ,   47.65 ,   47.79 ,   47.46 ,   47.46 ,      23542 ,   3277
23/01/25 ,   47.64 ,   47.67 ,   48.25 ,   47.46 ,   47.65 ,      22962 ,   2643
24/01/25 ,   47.92 ,   47.70 ,   47.92 ,   47.56 ,   47.64 ,      23345 ,   3114
27/01/25 ,   47.59 ,   47.71 ,   48.13 ,   47.53 ,   47.92 ,      36938 ,   8602
28/01/25 ,   47.26 ,   47.56 ,   47.84 ,   47.26 ,   47.78 ,      35262 ,   4765
29/01/25 ,   47.11 ,   47.02 ,   47.58 ,   46.72 ,   47.26 ,      24365 ,   2453
30/01/25 ,   47.74 ,   47.36 ,   47.84 ,   47.06 ,   47.12 ,      23880 ,   2936
31/01/25 ,   48.28 ,   48.09 ,   48.58 ,   47.43 ,   47.74 ,      27641 ,   3475
03/02/25 ,   47.07 ,   47.52 ,   48.67 ,   46.92 ,   47.37 ,      55100 ,   4921
04/02/25 ,   47.07 ,   46.52 ,   47.47 ,   46.05 ,   47.07 ,      52386 ,   6796
05/02/25 ,   46.73 ,   46.34 ,   47.06 ,   46.05 ,   46.60 ,      45556 ,   6139
06/02/25 ,   46.49 ,   46.35 ,   46.89 ,   46.09 ,   46.45 ,      39125 ,   3668
07/02/25 ,   46.83 ,   46.79 ,   47.72 ,   46.24 ,   46.67 ,      80910 ,  10165
10/02/25 ,   47.08 ,   47.16 ,   47.50 ,   46.71 ,   47.50 ,      32018 ,   5975
11/02/25 ,   46.36 ,   47.02 ,   47.64 ,   46.36 ,   47.13 ,      27593 ,   2676
12/02/25 ,   46.78 ,   46.75 ,   46.95 ,   46.43 ,   46.61 ,      24513 ,   2221
13/02/25 ,   46.44 ,   46.64 ,   46.78 ,   46.42 ,   46.76 ,      18244 ,   1538
14/02/25 ,   46.97 ,   46.74 ,   47.00 ,   46.44 ,   46.44 ,      29223 ,   3667
17/02/25 ,   47.84 ,   48.00 ,   48.59 ,   46.97 ,   46.97 ,      32449 ,   4212
18/02/25 ,   48.54 ,   48.84 ,   49.25 ,   48.25 ,   48.25 ,      32631 ,   3877
19/02/25 ,   49.17 ,   49.05 ,   49.22 ,   48.64 ,   49.05 ,      20700 ,   2106
20/02/25 ,   49.11 ,   48.95 ,   49.20 ,   48.49 ,   49.17 ,      21426 ,   3395
21/02/25 ,   51.40 ,   50.25 ,   51.40 ,   49.11 ,   49.11 ,      32309 ,   5552
24/02/25 ,   52.91 ,   52.12 ,   53.48 ,   51.38 ,   51.38 ,      27287 ,   1887
25/02/25 ,   51.76 ,   52.84 ,   53.59 ,   51.76 ,   52.91 ,      23221 ,   4325
26/02/25 ,   50.68 ,   51.35 ,   52.80 ,   50.68 ,   51.76 ,      21191 ,   4411
27/02/25 ,   50.74 ,   51.25 ,   51.45 ,   50.74 ,   51.12 ,      21614 ,   5953
28/02/25 ,   51.36 ,   51.40 ,   51.76 ,   50.74 ,   50.74 ,      18207 ,   4768
05/03/25 ,   50.45 ,   50.89 ,   51.67 ,   50.30 ,   51.39 ,      16826 ,   2978
06/03/25 ,   52.38 ,   51.48 ,   52.59 ,   50.47 ,   50.50 ,      32706 ,   6829
07/03/25 ,   52.46 ,   52.36 ,   52.76 ,   51.90 ,   52.38 ,      18944 ,   6193
10/03/25 ,   50.99 ,   51.42 ,   52.86 ,   50.78 ,   52.46 ,      49964 ,   6200
11/03/25 ,   51.40 ,   51.44 ,   51.73 ,   50.95 ,   50.99 ,      19292 ,   3435
12/03/25 ,   52.78 ,   51.82 ,   52.78 ,   51.12 ,   51.33 ,      18283 ,   1548
13/03/25 ,   52.39 ,   52.25 ,   52.75 ,   51.81 ,   52.75 ,      23165 ,   1408
14/03/25 ,   52.49 ,   52.24 ,   52.66 ,   51.75 ,   52.39 ,      27424 ,   3210
17/03/25 ,   52.18 ,   52.39 ,   52.74 ,   52.17 ,   52.66 ,      16248 ,   1559
18/03/25 ,   52.64 ,   52.43 ,   52.86 ,   52.11 ,   52.11 ,      18850 ,   2743
19/03/25 ,   52.96 ,   52.84 ,   53.07 ,   52.39 ,   52.64 ,      21410 ,   2732
20/03/25 ,   53.39 ,   53.31 ,   53.66 ,   53.12 ,   53.43 ,      18217 ,   2124
21/03/25 ,   54.17 ,   53.78 ,   54.39 ,   53.32 ,   53.39 ,      23111 ,   2990
24/03/25 ,   53.85 ,   53.95 ,   54.17 ,   53.66 ,   53.66 ,      16295 ,   2249
25/03/25 ,   54.16 ,   54.09 ,   54.39 ,   53.95 ,   53.95 ,      16270 ,   2167
26/03/25 ,   53.53 ,   53.77 ,   54.32 ,   53.52 ,   54.02 ,      19237 ,   3711
27/03/25 ,   53.53 ,   53.35 ,   53.81 ,   53.02 ,   53.53 ,      23003 ,   5294
28/03/25 ,   54.44 ,   54.14 ,   54.71 ,   53.05 ,   53.23 ,      21571 ,   3457
31/03/25 ,   54.76 ,   54.65 ,   55.04 ,   54.14 ,   54.44 ,      33623 ,   4088
01/04/25 ,   53.78 ,   54.08 ,   54.91 ,   53.08 ,   54.76 ,      27756 ,   5770
02/04/25 ,   54.28 ,   54.17 ,   54.71 ,   53.78 ,   54.14 ,      17120 ,   4193
03/04/25 ,   54.93 ,   54.98 ,   55.66 ,   54.28 ,   54.28 ,      27380 ,   4156
04/04/25 ,   54.45 ,   54.30 ,   55.45 ,   53.86 ,   55.45 ,      20027 ,   3031
07/04/25 ,   54.84 ,   54.53 ,   55.45 ,   54.03 ,   54.37 ,      62072 ,   5814
08/04/25 ,   55.08 ,   55.42 ,   56.03 ,   54.76 ,   54.84 ,      35779 ,   4862
09/04/25 ,   54.56 ,   54.48 ,   55.92 ,   53.98 ,   55.08 ,      30350 ,   3295
10/04/25 ,   54.75 ,   54.44 ,   55.74 ,   54.11 ,   54.84 ,      18502 ,   2889
11/04/25 ,   55.13 ,   54.91 ,   56.23 ,   54.42 ,   54.74 ,      32680 ,   4554
14/04/25 ,   55.44 ,   54.90 ,   55.93 ,   54.63 ,   55.15 ,      45415 ,   5071
15/04/25 ,   54.87 ,   55.03 ,   55.36 ,   54.78 ,   55.26 ,      27534 ,   3593
16/04/25 ,   55.28 ,   55.40 ,   56.19 ,   54.66 ,   54.87 ,      24976 ,   2649
17/04/25 ,   56.47 ,   55.74 ,   56.48 ,   54.84 ,   55.39 ,      38359 ,   3587
22/04/25 ,   57.85 ,   57.07 ,   57.87 ,   56.21 ,   56.24 ,      43065 ,   5579
23/04/25 ,   57.90 ,   57.87 ,   58.38 ,   57.55 ,   57.88 ,      38907 ,   5438
24/04/25 ,   57.47 ,   57.41 ,   57.98 ,   57.00 ,   57.90 ,      25446 ,   4787
25/04/25 ,   58.13 ,   58.10 ,   58.75 ,   57.50 ,   58.31 ,      36616 ,   3127
28/04/25 ,   58.06 ,   58.27 ,   59.00 ,   57.63 ,   58.12 ,      36796 ,   7059
29/04/25 ,   58.35 ,   59.04 ,   59.40 ,   57.83 ,   57.83 ,      32848 ,   3814
30/04/25 ,   59.10 ,   58.45 ,   59.10 ,   57.66 ,   58.35 ,      29512 ,   3774
02/05/25 ,   58.96 ,   59.04 ,   59.50 ,   58.49 ,   58.98 ,      26706 ,   6576
05/05/25 ,   59.59 ,   59.48 ,   60.24 ,   58.20 ,   59.57 ,      60357 ,   9732
06/05/25 ,   59.56 ,   59.55 ,   59.79 ,   58.99 ,   59.33 ,      28927 ,   5480
07/05/25 ,   58.44 ,   58.44 ,   59.63 ,   57.58 ,   59.43 ,      48091 ,   3687
08/05/25 ,   58.27 ,   58.11 ,   58.59 ,   57.68 ,   58.49 ,      18150 ,   3618
09/05/25 ,   58.72 ,   58.51 ,   58.83 ,   58.22 ,   58.27 ,      16896 ,   3880
12/05/25 ,   58.83 ,   58.98 ,   59.45 ,   58.57 ,   58.73 ,     104357 ,   3863
13/05/25 ,   58.60 ,   58.30 ,   58.82 ,   57.96 ,   58.79 ,      24862 ,   5123
14/05/25 ,   58.38 ,   58.38 ,   58.58 ,   58.12 ,   58.49 ,      19347 ,   5629
15/05/25 ,   58.31 ,   58.36 ,   58.80 ,   58.04 ,   58.38 ,      23109 ,   5326
16/05/25 ,   58.79 ,   58.56 ,   59.43 ,   58.13 ,   58.13 ,      34570 ,   6644
19/05/25 ,   59.63 ,   59.12 ,   59.63 ,   58.76 ,   58.76 ,      26571 ,   4266
20/05/25 ,   59.13 ,   59.16 ,   59.72 ,   58.91 ,   58.93 ,      25864 ,   4630
21/05/25 ,   59.24 ,   59.30 ,   59.61 ,   58.91 ,   59.18 ,      18688 ,   3701
22/05/25 ,   59.25 ,   58.95 ,   59.60 ,   58.51 ,   59.38 ,      26985 ,   4689
23/05/25 ,   60.08 ,   59.74 ,   60.26 ,   59.24 ,   59.25 ,      34745 ,   3122
26/05/25 ,   59.54 ,   59.75 ,   60.13 ,   59.29 ,   59.98 ,      20537 ,   4305
27/05/25 ,   59.89 ,   59.91 ,   60.08 ,   59.75 ,   59.75 ,      18496 ,   4223
28/05/25 ,   60.17 ,   60.17 ,   60.67 ,   59.74 ,   59.74 ,      24190 ,   4094
29/05/25 ,   59.99 ,   60.26 ,   60.88 ,   59.89 ,   59.89 ,      18927 ,   5569
30/05/25 ,   60.38 ,   60.22 ,   60.52 ,   59.47 ,   60.08 ,      26334 ,   5574
02/06/25 ,   59.29 ,   59.59 ,   60.43 ,   59.27 ,   59.59 ,      41385 ,   7098
03/06/25 ,   59.76 ,   59.58 ,   60.83 ,   59.19 ,   59.41 ,      47788 ,   7329
04/06/25 ,   59.19 ,   59.32 ,   59.96 ,   59.06 ,   59.15 ,      22416 ,   5705
05/06/25 ,   59.91 ,   60.34 ,   60.59 ,   59.29 ,   59.55 ,      56440 ,   2866
06/06/25 ,   59.37 ,   59.54 ,   59.87 ,   59.34 ,   59.87 ,      16869 ,   2797
09/06/25 ,   58.31 ,   58.77 ,   59.56 ,   58.00 ,   59.19 ,      28035 ,   4039
10/06/25 ,   58.18 ,   58.17 ,   58.64 ,   57.75 ,   58.31 ,      22066 ,   3863
11/06/25 ,   58.28 ,   58.13 ,   58.54 ,   57.76 ,   58.18 ,      13925 ,   2356
12/06/25 ,   58.30 ,   58.20 ,   58.76 ,   57.78 ,   58.05 ,      19788 ,   4567
13/06/25 ,   58.48 ,   58.20 ,   58.54 ,   57.79 ,   58.01 ,      27848 ,   4532
16/06/25 ,   57.89 ,   58.26 ,   58.96 ,   57.83 ,   58.73 ,      44065 ,   3962
17/06/25 ,   58.35 ,   58.25 ,   58.36 ,   57.97 ,   58.00 ,      25371 ,   2611
18/06/25 ,   59.31 ,   58.86 ,   59.31 ,   58.18 ,   58.35 ,      11457 ,   1326
20/06/25 ,   59.41 ,   58.97 ,   59.41 ,   58.48 ,   58.95 ,      21204 ,   3053
23/06/25 ,   58.66 ,   58.88 ,   59.39 ,   58.53 ,   59.39 ,      35342 ,   3527
24/06/25 ,   59.00 ,   58.98 ,   59.21 ,   58.70 ,   58.96 ,      14754 ,   2194
25/06/25 ,   59.15 ,   59.28 ,   59.87 ,   58.97 ,   59.00 ,      33172 ,   2378
26/06/25 ,   60.04 ,   59.57 ,   60.07 ,   59.05 ,   59.05 ,      12992 ,   2538
27/06/25 ,   60.14 ,   59.61 ,   60.80 ,   59.00 ,   60.04 ,      57355 ,   6746
30/06/25 ,   62.19 ,   60.62 ,   62.19 ,   59.63 ,   59.63 ,      19331 ,   2749
01/07/25 ,   59.37 ,   60.08 ,   61.64 ,   59.37 ,   61.64 ,      56698 ,   4407
02/07/25 ,   59.24 ,   59.03 ,   59.89 ,   58.45 ,   59.67 ,      43133 ,   9319
03/07/25 ,   60.31 ,   60.08 ,   60.32 ,   59.75 ,   59.76 ,      21957 ,   5415
04/07/25 ,   62.10 ,   61.66 ,   62.92 ,   60.31 ,   60.32 ,      64593 ,   6404
07/07/25 ,   61.44 ,   61.60 ,   62.58 ,   61.26 ,   62.52 ,      24729 ,   3318
08/07/25 ,   61.20 ,   61.58 ,   61.83 ,   61.04 ,   61.57 ,      21912 ,   5859
09/07/25 ,   60.92 ,   60.80 ,   61.26 ,   60.43 ,   61.20 ,      21920 ,   4327
10/07/25 ,   60.88 ,   60.78 ,   61.16 ,   60.34 ,   60.36 ,      16703 ,   4257
11/07/25 ,   61.51 ,   61.02 ,   61.69 ,   60.74 ,   61.05 ,      25205 ,   3281
14/07/25 ,   61.86 ,   61.71 ,   62.02 ,   61.26 ,   61.51 ,      22567 ,   2519
15/07/25 ,   61.67 ,   61.81 ,   62.34 ,   61.20 ,   61.86 ,      25322 ,   2904
16/07/25 ,   61.69 ,   61.50 ,   62.04 ,   60.84 ,   61.74 ,      23312 ,   2726
17/07/25 ,   62.16 ,   61.97 ,   62.28 ,   61.26 ,   61.26 ,      15839 ,   2741
18/07/25 ,   61.84 ,   62.02 ,   62.48 ,   61.57 ,   61.57 ,      18445 ,   3614
21/07/25 ,   60.79 ,   61.19 ,   61.83 ,   60.79 ,   61.79 ,      12681 ,   2482
22/07/25 ,   60.49 ,   60.76 ,   61.26 ,   60.35 ,   60.79 ,      18771 ,   4449
23/07/25 ,   60.68 ,   60.46 ,   60.80 ,   60.17 ,   60.63 ,      15273 ,   2961
24/07/25 ,   60.34 ,   59.79 ,   60.67 ,   59.37 ,   60.34 ,      11761 ,   1559
25/07/25 ,   60.34 ,   60.15 ,   60.61 ,   59.63 ,   60.52 ,      24683 ,   4099
28/07/25 ,   60.05 ,   60.31 ,   60.61 ,   60.01 ,   60.34 ,      22259 ,   3807
29/07/25 ,   59.94 ,   59.43 ,   60.32 ,   58.99 ,   60.05 ,      23028 ,   4791
30/07/25 ,   59.47 ,   59.42 ,   59.89 ,   59.18 ,   59.19 ,      22492 ,   4880
31/07/25 ,   60.43 ,   59.68 ,   60.43 ,   59.19 ,   59.19 ,      21847 ,   2561
01/08/25 ,   60.20 ,   59.45 ,   60.52 ,   58.89 ,   60.10 ,      33085 ,  11479
04/08/25 ,   60.11 ,   59.74 ,   60.15 ,   59.41 ,   60.13 ,      20902 ,   4842
05/08/25 ,   59.42 ,   59.82 ,   60.12 ,   59.40 ,   60.02 ,      34473 ,   5369
06/08/25 ,   58.30 ,   58.88 ,   59.94 ,   57.93 ,   59.49 ,      30292 ,   6092
07/08/25 ,   59.59 ,   59.18 ,   59.59 ,   58.30 ,   58.30 ,      45805 ,   6515
08/08/25 ,   59.48 ,   59.33 ,   59.82 ,   58.98 ,   59.59 ,      20898 ,   5125
11/08/25 ,   59.58 ,   59.47 ,   59.80 ,   59.21 ,   59.54 ,      23567 ,   7305
12/08/25 ,   59.81 ,   59.64 ,   59.90 ,   59.31 ,   59.43 ,      23154 ,   5197
13/08/25 ,   59.46 ,   59.73 ,   60.32 ,   59.31 ,   59.81 ,      21471 ,   3920
14/08/25 ,   59.81 ,   59.72 ,   59.82 ,   59.32 ,   59.32 ,      13183 ,   3629
15/08/25 ,   60.02 ,   59.87 ,   60.30 ,   59.40 ,   59.44 ,      29609 ,   4950
18/08/25 ,   59.62 ,   59.44 ,   60.04 ,   59.26 ,   60.02 ,      35718 ,   5300
19/08/25 ,   59.58 ,   59.35 ,   60.01 ,   58.89 ,   59.59 ,      55664 ,   3109
20/08/25 ,   59.34 ,   59.33 ,   59.58 ,   58.79 ,   59.02 ,      81692 ,   5152
21/08/25 ,   59.61 ,   59.55 ,   59.92 ,   59.13 ,   59.58 ,      20448 ,   3613
22/08/25 ,   59.57 ,   59.16 ,   59.62 ,   58.88 ,   59.61 ,      28577 ,   2947
25/08/25 ,   59.40 ,   59.36 ,   59.82 ,   59.13 ,   59.82 ,      20533 ,   2566
26/08/25 ,   59.42 ,   59.59 ,   59.82 ,   59.18 ,   59.18 ,      24278 ,   4390
27/08/25 ,   59.38 ,   59.18 ,   59.53 ,   58.94 ,   59.53 ,      18364 ,   2715
28/08/25 ,   59.41 ,   59.20 ,   59.71 ,   58.94 ,   59.71 ,      19558 ,   3267
29/08/25 ,   59.25 ,   59.05 ,   59.44 ,   58.76 ,   59.41 ,      40456 ,   4104
01/09/25 ,   59.16 ,   58.95 ,   59.41 ,   58.63 ,   59.23 ,      31077 ,   4089
02/09/25 ,   58.92 ,   58.97 ,   59.50 ,   58.60 ,   59.16 ,      30583 ,   4090
03/09/25 ,   59.29 ,   59.30 ,   59.52 ,   58.78 ,   58.87 ,      20514 ,   2580
04/09/25 ,   59.22 ,   59.81 ,   60.32 ,   59.19 ,   59.52 ,      31653 ,   4302
05/09/25 ,   59.32 ,   59.23 ,   59.59 ,   59.00 ,   59.32 ,      17800 ,   3690
08/09/25 ,   59.32 ,   59.40 ,   59.81 ,   59.18 ,   59.32 ,      23721 ,   3552
09/09/25 ,   59.16 ,   59.31 ,   59.62 ,   59.14 ,   59.52 ,      28630 ,   4053
10/09/25 ,   59.59 ,   59.54 ,   59.93 ,   59.02 ,   59.26 ,      34821 ,   3699
11/09/25 ,   59.21 ,   59.32 ,   60.30 ,   58.77 ,   59.32 ,      58513 ,   3554
12/09/25 ,   59.49 ,   59.39 ,   59.61 ,   59.14 ,   59.14 ,      34241 ,   3158
15/09/25 ,   59.30 ,   59.36 ,   59.61 ,   59.24 ,   59.49 ,      29262 ,   5147
16/09/25 ,   59.52 ,   59.36 ,   59.52 ,   59.23 ,   59.30 ,      29252 ,   3799
17/09/25 ,   59.45 ,   59.51 ,   59.57 ,   59.34 ,   59.52 ,      25407 ,   3022
18/09/25 ,   59.31 ,   59.29 ,   59.55 ,   59.19 ,   59.45 ,      23220 ,   2432
19/09/25 ,   59.32 ,   59.37 ,   59.57 ,   59.10 ,   59.32 ,      32921 ,   4448
22/09/25 ,   59.32 ,   59.31 ,   59.56 ,   59.22 ,   59.32 ,      23844 ,   6378
23/09/25 ,   59.32 ,   59.31 ,   59.45 ,   59.22 ,   59.32 ,      70223 ,   5954
24/09/25 ,   59.25 ,   59.30 ,   59.54 ,   59.20 ,   59.54 ,      25207 ,   2847
25/09/25 ,   59.23 ,   59.22 ,   59.32 ,   59.12 ,   59.28 ,      30556 ,   3105
26/09/25 ,   59.15 ,   59.21 ,   59.31 ,   59.11 ,   59.31 ,      41651 ,   3187
29/09/25 ,   59.28 ,   59.24 ,   59.31 ,   59.16 ,   59.16 ,      52893 ,   3748
30/09/25 ,   59.29 ,   59.27 ,   59.31 ,   59.22 ,   59.26 ,      44866 ,   5282
01/10/25 ,   59.45 ,   59.33 ,   59.59 ,   59.14 ,   59.29 ,      77440 ,   5913
02/10/25 ,   59.35 ,   59.31 ,   59.62 ,   59.19 ,   59.62 ,      26364 ,   5045
03/10/25 ,   59.42 ,   59.31 ,   59.58 ,   59.20 ,   59.58 ,      60066 ,  10922
06/10/25 ,   59.32 ,   59.64 ,   60.02 ,   59.32 ,   59.55 ,      49384 ,   6193
07/10/25 ,   59.62 ,   59.37 ,   59.78 ,   59.24 ,   59.55 ,      29899 ,   6029
08/10/25 ,   59.31 ,   59.25 ,   59.60 ,   59.02 ,   59.29 ,      35717 ,   7221
09/10/25 ,   58.76 ,   58.95 ,   59.31 ,   58.66 ,   59.31 ,      33846 ,   5785
10/10/25 ,   59.11 ,   58.93 ,   59.19 ,   58.74 ,   58.77 ,      30219 ,   7029
13/10/25 ,   59.40 ,   59.44 ,   59.79 ,   58.96 ,   59.11 ,     121124 ,  10450
14/10/25 ,   59.21 ,   59.28 ,   59.57 ,   58.89 ,   59.40 ,      62790 ,   4942
15/10/25 ,   59.67 ,   59.35 ,   59.69 ,   59.03 ,   59.42 ,      29696 ,   5428
16/10/25 ,   59.93 ,   59.57 ,   59.94 ,   59.24 ,   59.66 ,      40328 ,   6300
17/10/25 ,   59.94 ,   60.03 ,   60.48 ,   59.41 ,   59.41 ,      44264 ,   7582
20/10/25 ,   59.55 ,   60.01 ,   60.48 ,   59.46 ,   59.95 ,      56274 ,   6169
21/10/25 ,   59.65 ,   59.69 ,   59.79 ,   59.59 ,   59.61 ,      16931 ,   4572
22/10/25 ,   59.65 ,   59.65 ,   59.79 ,   59.47 ,   59.71 ,      28945 ,   4131
23/10/25 ,   59.59 ,   59.59 ,   59.69 ,   59.51 ,   59.65 ,      16282 ,   4354
24/10/25 ,   59.56 ,   59.43 ,   59.69 ,   59.13 ,   59.69 ,      36234 ,   3324
27/10/25 ,   59.47 ,   59.50 ,   59.69 ,   59.32 ,   59.56 ,      27133 ,   5889
28/10/25 ,   60.58 ,   59.83 ,   60.72 ,   59.50 ,   59.59 ,      61719 ,   5100
29/10/25 ,   60.62 ,   60.70 ,   61.06 ,   60.14 ,   60.14 ,      35702 ,   4423
30/10/25 ,   60.70 ,   60.80 ,   61.04 ,   60.59 ,   61.04 ,      48287 ,   7180
31/10/25 ,   61.09 ,   60.92 ,   61.22 ,   60.51 ,   60.70 ,      40553 ,   7769
03/11/25 ,   61.65 ,   60.84 ,   61.65 ,   60.60 ,   60.93 ,      33235 ,   3048
04/11/25 ,   60.72 ,   61.09 ,   61.47 ,   60.71 ,   61.41 ,      24258 ,   6458
05/11/25 ,   61.33 ,   60.99 ,   61.47 ,   60.64 ,   60.75 ,      23654 ,   4788
06/11/25 ,   60.76 ,   60.92 ,   61.56 ,   60.40 ,   60.76 ,      31894 ,   3126
07/11/25 ,   61.21 ,   61.11 ,   61.41 ,   60.55 ,   60.76 ,      24205 ,   2897
10/11/25 ,   61.53 ,   61.68 ,   62.07 ,   60.98 ,   61.15 ,      46734 ,   8319
11/11/25 ,   61.95 ,   61.91 ,   62.00 ,   61.40 ,   61.53 ,      23953 ,   3218
12/11/25 ,   62.17 ,   62.08 ,   62.58 ,   61.63 ,   61.63 ,      25810 ,   4292
13/11/25 ,   62.46 ,   62.38 ,   62.75 ,   62.00 ,   62.17 ,      19210 ,   5614
14/11/25 ,   63.06 ,   63.27 ,   63.65 ,   62.46 ,   62.46 ,      36102 ,   6972
17/11/25 ,   62.49 ,   63.08 ,   63.82 ,   62.48 ,   63.06 ,      36088 ,   5130
18/11/25 ,   62.93 ,   62.99 ,   63.36 ,   62.48 ,   62.49 ,      25082 ,   4877
19/11/25 ,   64.52 ,   64.05 ,   64.52 ,   62.91 ,   63.35 ,      23268 ,   3388
21/11/25 ,   64.64 ,   64.49 ,   64.97 ,   63.93 ,   64.52 ,      28539 ,   2688
24/11/25 ,   63.92 ,   63.94 ,   64.62 ,   63.47 ,   64.48 ,      41970 ,   5595
25/11/25 ,   63.23 ,   63.40 ,   63.84 ,   63.17 ,   63.84 ,      31900 ,   7390
26/11/25 ,   62.68 ,   63.22 ,   64.58 ,   62.43 ,   63.23 ,      41380 ,   7235
27/11/25 ,   63.17 ,   62.63 ,   63.82 ,   62.30 ,   62.49 ,      31182 ,   7502
28/11/25 ,   64.45 ,   64.44 ,   64.53 ,   63.25 ,   63.45 ,     201267 ,   6190
01/12/25 ,   63.14 ,   63.35 ,   64.10 ,   62.91 ,   63.62 ,      57961 ,   6580
02/12/25 ,   63.56 ,   63.24 ,   63.58 ,   63.02 ,   63.14 ,      24250 ,   3732
03/12/25 ,   63.43 ,   63.01 ,   63.48 ,   62.56 ,   63.48 ,      49440 ,  11673
04/12/25 ,   62.85 ,   62.78 ,   63.43 ,   62.56 ,   63.43 ,      45830 ,   4274
05/12/25 ,   62.95 ,   63.05 ,   63.63 ,   62.61 ,   62.84 ,      41326 ,   8309
08/12/25 ,   62.78 ,   63.50 ,   64.07 ,   62.55 ,   62.95 ,     137404 ,  16860
09/12/25 ,   62.94 ,   62.54 ,   62.94 ,   62.16 ,   62.84 ,      35456 ,   6260
10/12/25 ,   62.74 ,   62.63 ,   63.16 ,   62.21 ,   62.85 ,      45007 ,   7489
11/12/25 ,   62.65 ,   62.54 ,   63.08 ,   62.38 ,   62.85 ,      34625 ,   6368
12/12/25 ,   62.66 ,   62.60 ,   63.08 ,   62.39 ,   62.65 ,      34061 ,   9112
15/12/25 ,   63.05 ,   62.68 ,   63.05 ,   62.38 ,   62.80 ,      34871 ,   7432
16/12/25 ,   63.06 ,   62.77 ,   63.08 ,   62.50 ,   63.05 ,      29914 ,   7082
17/12/25 ,   62.61 ,   62.63 ,   63.08 ,   62.45 ,   62.66 ,      35116 ,   8409
18/12/25 ,   63.30 ,   62.72 ,   63.30 ,   62.45 ,   62.67 ,      42864 ,   7248
19/12/25 ,   64.02 ,   63.69 ,   64.29 ,   62.85 ,   63.29 ,      54271 ,   9773
22/12/25 ,   64.68 ,   64.41 ,   64.84 ,   63.36 ,   64.02 ,      58397 ,   9184
23/12/25 ,   64.75 ,   64.90 ,   65.34 ,   63.94 ,   64.68 ,      47251 ,   6259
26/12/25 ,   65.29 ,   64.94 ,   65.55 ,   64.42 ,   64.75 ,      33689 ,   5841
29/12/25 ,   65.49 ,   64.99 ,   65.56 ,   64.63 ,   65.29 ,      27841 ,   4407
30/12/25 ,   65.08 ,   64.93 ,   65.58 ,   64.61 ,   65.58 ,      42303 ,   4288
02/01/26 ,   65.08 ,   64.78 ,   65.73 ,   64.31 ,   64.31 ,      20786 ,   2918
05/01/26 ,   64.84 ,   65.42 ,   66.01 ,   64.84 ,   65.72 ,      26288 ,   3439
06/01/26 ,   65.58 ,   65.33 ,   67.03 ,   64.93 ,   65.48 ,      21630 ,   5666
07/01/26 ,   65.53 ,   65.78 ,   66.16 ,   65.45 ,   65.72 ,      33481 ,  13012
08/01/26 ,   65.73 ,   65.67 ,   66.22 ,   65.47 ,   66.20 ,     276550 ,   7905
09/01/26 ,   65.34 ,   65.36 ,   65.97 ,   64.99 ,   65.73 ,      24643 ,   6463
12/01/26 ,   65.64 ,   65.08 ,   66.56 ,   64.20 ,   65.34 ,      42936 ,   6466
13/01/26 ,   65.91 ,   65.35 ,   65.93 ,   64.89 ,   65.37 ,      33697 ,   7573
14/01/26 ,   65.83 ,   65.62 ,   65.92 ,   65.32 ,   65.92 ,      26004 ,   3769
15/01/26 ,   65.47 ,   65.47 ,   65.85 ,   65.19 ,   65.83 ,      27785 ,   4615
16/01/26 ,   65.48 ,   65.64 ,   66.07 ,   65.22 ,   65.47 ,      50334 ,   7054
19/01/26 ,   65.57 ,   65.54 ,   65.73 ,   65.32 ,   65.48 ,      35771 ,   6087
20/01/26 ,   65.19 ,   65.21 ,   65.67 ,   64.71 ,   65.57 ,      29926 ,   2848
21/01/26 ,   65.64 ,   65.38 ,   65.73 ,   64.87 ,   65.15 ,      27145 ,   5022
22/01/26 ,   65.73 ,   65.60 ,   65.75 ,   65.15 ,   65.64 ,      55526 ,   7364
23/01/26 ,   65.58 ,   65.61 ,   66.04 ,   65.22 ,   65.73 ,      60109 ,   6412
26/01/26 ,   66.56 ,   66.22 ,   66.74 ,   65.32 ,   65.32 ,      52952 ,   6439
27/01/26 ,   66.16 ,   66.30 ,   66.63 ,   66.13 ,   66.51 ,      40370 ,   8623
28/01/26 ,   67.19 ,   66.82 ,   67.54 ,   66.17 ,   66.17 ,      57524 ,   9302
29/01/26 ,   67.85 ,   66.96 ,   67.86 ,   66.23 ,   67.25 ,      50702 ,   7965
30/01/26 ,   68.76 ,   68.53 ,   69.43 ,   66.92 ,   67.85 ,      83373 ,   7832
02/02/26 ,   68.01 ,   68.13 ,   69.40 ,   67.59 ,   69.11 ,      48767 ,   8111
03/02/26 ,   68.94 ,   68.74 ,   69.90 ,   67.72 ,   68.10 ,      81401 ,   7053
04/02/26 ,   68.61 ,   68.94 ,   69.63 ,   68.36 ,   69.63 ,      41152 ,   2971
05/02/26 ,   68.70 ,   68.60 ,   69.21 ,   68.13 ,   69.21 ,      45749 ,   8150
06/02/26 ,   67.30 ,   67.60 ,   68.91 ,   66.92 ,   68.70 ,      43771 ,   7756
09/02/26 ,   66.65 ,   66.87 ,   67.75 ,   66.18 ,   66.83 ,      61904 ,  11392
10/02/26 ,   66.48 ,   66.50 ,   67.11 ,   66.21 ,   66.65 ,      40348 ,   8472
11/02/26 ,   65.59 ,   65.89 ,   66.72 ,   65.59 ,   66.57 ,      58412 ,  10562
12/02/26 ,   64.69 ,   65.10 ,   65.80 ,   64.54 ,   65.59 ,      44926 ,   5276
13/02/26 ,   66.57 ,   66.16 ,   67.88 ,   63.94 ,   64.72 ,      80692 ,  10478
18/02/26 ,   66.37 ,   66.18 ,   67.17 ,   65.53 ,   67.13 ,      32379 ,   2835
19/02/26 ,   66.69 ,   66.41 ,   66.83 ,   65.97 ,   66.37 ,      26859 ,   6521
20/02/26 ,   67.23 ,   67.09 ,   67.52 ,   66.25 ,   66.62 ,      48571 ,   8700
23/02/26 ,   67.08 ,   66.99 ,   67.27 ,   66.71 ,   66.71 ,      41083 ,   9588
24/02/26 ,   66.77 ,   66.74 ,   67.08 ,   66.53 ,   67.08 ,      26338 ,   1874
25/02/26 ,   66.54 ,   66.73 ,   66.97 ,   66.44 ,   66.95 ,      30551 ,   3837
26/02/26 ,   66.33 ,   66.43 ,   66.85 ,   66.04 ,   66.43 ,      30067 ,   2456
27/02/26 ,   66.53 ,   66.44 ,   67.20 ,   66.02 ,   66.33 ,      64619 ,   5433
02/03/26 ,   67.55 ,   66.90 ,   67.55 ,   66.40 ,   66.78 ,      36658 ,   7482
03/03/26 ,   65.85 ,   66.63 ,   67.55 ,   65.19 ,   67.55 ,      75466 ,   5931
04/03/26 ,   67.79 ,   67.04 ,   67.88 ,   65.99 ,   65.99 ,      44318 ,   4631
05/03/26 ,   66.55 ,   66.80 ,   67.94 ,   66.20 ,   67.78 ,      52704 ,   4200
06/03/26 ,   67.12 ,   66.87 ,   67.22 ,   66.55 ,   66.87 ,      35848 ,   5109