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

09/11/12 ,   28.27 ,   28.29 ,   28.75 ,   27.62 ,   27.62 ,      31358 ,     44
12/11/12 ,   29.73 ,   29.59 ,   30.16 ,   28.75 ,   28.75 ,      44335 ,     52
13/11/12 ,   30.02 ,   29.80 ,   30.02 ,   29.64 ,   30.02 ,      31033 ,     33
14/11/12 ,   30.02 ,   29.95 ,   30.02 ,   29.37 ,   30.02 ,      38784 ,     39
16/11/12 ,   29.73 ,   29.76 ,   30.02 ,   29.73 ,   30.02 ,       2992 ,      9
19/11/12 ,   29.88 ,   29.92 ,   30.02 ,   29.67 ,   30.02 ,      30211 ,     18
21/11/12 ,   29.87 ,   29.84 ,   29.88 ,   29.67 ,   29.88 ,      26488 ,     19
22/11/12 ,   29.87 ,   29.86 ,   29.87 ,   29.84 ,   29.87 ,      28387 ,     20
23/11/12 ,   29.88 ,   29.80 ,   29.88 ,   29.73 ,   29.87 ,      29130 ,     21
26/11/12 ,   29.84 ,   29.87 ,   29.88 ,   29.64 ,   29.64 ,       9923 ,      7
27/11/12 ,   29.73 ,   29.82 ,   29.88 ,   29.13 ,   29.88 ,      22118 ,     13
28/11/12 ,   30.16 ,   30.00 ,   30.16 ,   29.64 ,   29.88 ,      40654 ,     21
29/11/12 ,   30.11 ,   29.88 ,   30.16 ,   29.13 ,   30.16 ,      14232 ,     24
30/11/12 ,   30.11 ,   30.04 ,   30.11 ,   29.88 ,   30.11 ,      23237 ,     14
03/12/12 ,   29.72 ,   29.76 ,   30.01 ,   29.29 ,   30.01 ,       9272 ,     16
04/12/12 ,   29.72 ,   29.64 ,   29.72 ,   29.32 ,   29.72 ,       1196 ,      4
05/12/12 ,   29.82 ,   29.83 ,   29.85 ,   29.72 ,   29.85 ,       1817 ,      4
06/12/12 ,   28.90 ,   29.65 ,   29.72 ,   28.90 ,   29.72 ,       9764 ,     19
07/12/12 ,   29.68 ,   29.72 ,   29.72 ,   29.68 ,   29.72 ,      10027 ,     17
10/12/12 ,   29.69 ,   29.39 ,   29.69 ,   28.90 ,   29.68 ,      13659 ,     12
11/12/12 ,   29.47 ,   29.48 ,   29.69 ,   28.63 ,   29.69 ,       7952 ,     14
12/12/12 ,   28.36 ,   28.92 ,   29.62 ,   28.36 ,   29.62 ,      27906 ,     24
13/12/12 ,   29.32 ,   29.34 ,   29.47 ,   28.63 ,   28.63 ,      10459 ,     17
14/12/12 ,   29.44 ,   29.45 ,   29.62 ,   29.32 ,   29.32 ,      12343 ,     15
17/12/12 ,   29.18 ,   29.05 ,   29.36 ,   28.72 ,   29.18 ,        834 ,      8
18/12/12 ,   28.90 ,   28.90 ,   29.18 ,   28.77 ,   29.18 ,       8614 ,     11
19/12/12 ,   29.07 ,   29.18 ,   29.18 ,   29.07 ,   29.18 ,       1198 ,      6
20/12/12 ,   28.72 ,   28.90 ,   29.07 ,   28.72 ,   28.87 ,      16026 ,     18
21/12/12 ,   29.07 ,   29.02 ,   29.18 ,   28.90 ,   29.18 ,      16642 ,     18
26/12/12 ,   28.72 ,   28.94 ,   29.07 ,   28.72 ,   29.07 ,       3161 ,     10
27/12/12 ,   29.05 ,   29.05 ,   29.07 ,   28.90 ,   28.90 ,       2178 ,      8
28/12/12 ,   29.07 ,   29.07 ,   29.07 ,   29.04 ,   29.04 ,       1307 ,      3
02/01/13 ,   29.06 ,   29.01 ,   29.31 ,   28.94 ,   28.94 ,       5819 ,     15
03/01/13 ,   28.45 ,   29.01 ,   29.17 ,   28.45 ,   29.06 ,       3181 ,      8
04/01/13 ,   28.63 ,   28.43 ,   29.02 ,   28.23 ,   28.54 ,       5240 ,     15
07/01/13 ,   29.17 ,   29.17 ,   29.17 ,   29.17 ,   29.17 ,       1806 ,      1
08/01/13 ,   29.17 ,   28.63 ,   29.17 ,   28.23 ,   29.12 ,       6902 ,     13
09/01/13 ,   29.31 ,   29.15 ,   29.31 ,   29.06 ,   29.06 ,       7371 ,      7
10/01/13 ,   29.34 ,   29.21 ,   29.34 ,   29.06 ,   29.06 ,       9464 ,     11
11/01/13 ,   29.34 ,   29.34 ,   29.42 ,   29.31 ,   29.31 ,      17525 ,      9
14/01/13 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,       3540 ,      3
15/01/13 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,       2022 ,      2
16/01/13 ,   29.22 ,   28.62 ,   29.22 ,   28.23 ,   28.23 ,      14598 ,     31
17/01/13 ,   30.00 ,   29.59 ,   30.00 ,   29.22 ,   29.22 ,      23084 ,     28
18/01/13 ,   29.88 ,   29.54 ,   29.97 ,   29.34 ,   29.34 ,       2274 ,      5
21/01/13 ,   29.84 ,   29.56 ,   29.84 ,   29.49 ,   29.64 ,       5777 ,      9
22/01/13 ,   29.49 ,   29.50 ,   29.84 ,   29.02 ,   29.84 ,       1625 ,      4
23/01/13 ,   29.34 ,   29.58 ,   29.88 ,   28.79 ,   29.49 ,      11197 ,     20
24/01/13 ,   29.77 ,   29.13 ,   29.85 ,   28.51 ,   29.85 ,       4190 ,     12
28/01/13 ,   29.34 ,   29.23 ,   29.34 ,   28.74 ,   29.15 ,       5636 ,     13
29/01/13 ,   29.34 ,   29.30 ,   29.34 ,   29.15 ,   29.34 ,       3537 ,     15
30/01/13 ,   29.33 ,   29.34 ,   29.34 ,   29.33 ,   29.34 ,       1769 ,      3
31/01/13 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,       1011 ,      2
01/02/13 ,   29.34 ,   29.32 ,   29.34 ,   29.20 ,   29.32 ,       7588 ,      8
04/02/13 ,   29.92 ,   29.59 ,   30.06 ,   29.33 ,   29.33 ,      13432 ,     26
05/02/13 ,   30.20 ,   30.00 ,   30.20 ,   29.51 ,   29.51 ,       9986 ,     25
06/02/13 ,   30.32 ,   30.28 ,   30.35 ,   29.97 ,   30.20 ,       5353 ,      7
07/02/13 ,   30.20 ,   29.80 ,   30.20 ,   29.71 ,   29.97 ,       4062 ,      6
08/02/13 ,   30.07 ,   30.06 ,   30.07 ,   29.79 ,   30.07 ,      14477 ,     10
13/02/13 ,   29.74 ,   29.76 ,   29.92 ,   29.74 ,   29.92 ,       1618 ,      5
14/02/13 ,   29.67 ,   29.32 ,   29.67 ,   28.65 ,   29.67 ,      12673 ,     24
15/02/13 ,   29.67 ,   29.45 ,   29.67 ,   28.94 ,   29.67 ,      17198 ,     16
18/02/13 ,   29.51 ,   29.69 ,   29.92 ,   29.51 ,   29.67 ,       7038 ,     16
19/02/13 ,   29.51 ,   29.53 ,   29.92 ,   29.37 ,   29.51 ,       4057 ,      9
20/02/13 ,   29.51 ,   29.51 ,   29.51 ,   29.37 ,   29.51 ,      12247 ,     10
21/02/13 ,   29.24 ,   29.22 ,   29.24 ,   28.94 ,   29.24 ,      12252 ,     15
22/02/13 ,   29.51 ,   29.59 ,   29.76 ,   29.51 ,   29.51 ,       4631 ,     11
25/02/13 ,   29.88 ,   29.63 ,   29.88 ,   28.94 ,   29.88 ,      20174 ,     30
26/02/13 ,   29.37 ,   29.42 ,   29.88 ,   29.22 ,   29.84 ,       6679 ,     14
27/02/13 ,   29.49 ,   29.49 ,   29.49 ,   29.49 ,   29.49 ,        610 ,      2
28/02/13 ,   29.76 ,   29.50 ,   29.76 ,   29.49 ,   29.49 ,        861 ,      3
01/03/13 ,   29.92 ,   29.73 ,   29.92 ,   29.64 ,   29.67 ,      17033 ,     13
04/03/13 ,   30.20 ,   30.08 ,   30.20 ,   29.71 ,   30.06 ,      27932 ,     55
05/03/13 ,   30.09 ,   29.92 ,   30.20 ,   29.37 ,   30.07 ,       5548 ,     15
06/03/13 ,   30.49 ,   30.30 ,   30.49 ,   29.92 ,   30.09 ,      19819 ,     33
07/03/13 ,   29.32 ,   29.47 ,   30.09 ,   28.97 ,   30.09 ,      13333 ,     35
08/03/13 ,   29.67 ,   29.89 ,   30.07 ,   29.51 ,   29.51 ,       6368 ,     20
11/03/13 ,   30.20 ,   30.20 ,   30.20 ,   30.20 ,   30.20 ,       7259 ,      9
12/03/13 ,   29.57 ,   29.20 ,   30.16 ,   28.27 ,   29.92 ,      37576 ,     74
13/03/13 ,   30.09 ,   29.87 ,   30.20 ,   29.57 ,   29.57 ,       9229 ,     22
14/03/13 ,   30.20 ,   29.92 ,   30.20 ,   29.76 ,   30.08 ,      19218 ,     24
15/03/13 ,   30.49 ,   30.20 ,   30.49 ,   29.69 ,   30.20 ,       8582 ,     17
18/03/13 ,   30.20 ,   30.10 ,   30.20 ,   29.76 ,   30.20 ,      14314 ,     12
19/03/13 ,   29.92 ,   30.11 ,   30.47 ,   29.92 ,   30.23 ,       7300 ,      8
20/03/13 ,   30.08 ,   30.09 ,   30.20 ,   29.92 ,   30.07 ,       6440 ,      9
21/03/13 ,   29.76 ,   29.77 ,   30.20 ,   29.76 ,   30.07 ,       9308 ,     12
22/03/13 ,   29.92 ,   30.07 ,   30.20 ,   29.92 ,   30.07 ,       9942 ,     14
25/03/13 ,   29.49 ,   29.84 ,   30.20 ,   29.37 ,   30.20 ,      13883 ,     18
26/03/13 ,   29.67 ,   29.76 ,   29.76 ,   29.67 ,   29.76 ,      39428 ,     12
27/03/13 ,   29.67 ,   29.75 ,   29.85 ,   29.67 ,   29.85 ,       6511 ,     11
28/03/13 ,   29.67 ,   29.60 ,   29.67 ,   29.42 ,   29.67 ,      13441 ,     19
01/04/13 ,   30.33 ,   29.92 ,   30.33 ,   29.92 ,   29.92 ,      18511 ,     17
02/04/13 ,   30.24 ,   30.24 ,   30.52 ,   29.92 ,   30.33 ,      14412 ,     15
03/04/13 ,   30.23 ,   30.25 ,   30.39 ,   30.23 ,   30.23 ,       9786 ,      9
04/04/13 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,       7576 ,      9
05/04/13 ,   30.20 ,   29.81 ,   30.20 ,   29.24 ,   30.08 ,      11927 ,     23
08/04/13 ,   30.19 ,   29.89 ,   30.19 ,   29.76 ,   29.76 ,       1280 ,      4
09/04/13 ,   30.12 ,   29.98 ,   30.19 ,   29.32 ,   30.19 ,      15756 ,     20
10/04/13 ,   29.76 ,   29.76 ,   29.76 ,   29.76 ,   29.76 ,       1709 ,      1
11/04/13 ,   29.32 ,   29.70 ,   30.06 ,   29.32 ,   29.69 ,       6825 ,     23
12/04/13 ,   30.06 ,   29.89 ,   30.33 ,   29.32 ,   29.46 ,      55950 ,     36
15/04/13 ,   30.06 ,   30.06 ,   30.30 ,   30.06 ,   30.06 ,      11308 ,     12
16/04/13 ,   29.54 ,   29.54 ,   29.54 ,   29.54 ,   29.54 ,       3554 ,      4
17/04/13 ,   29.77 ,   30.20 ,   30.27 ,   29.77 ,   30.23 ,       6651 ,      9
18/04/13 ,   30.06 ,   29.79 ,   30.65 ,   28.79 ,   30.25 ,      41265 ,     42
19/04/13 ,   29.54 ,   29.54 ,   30.09 ,   29.10 ,   30.09 ,      11764 ,     20
22/04/13 ,   29.54 ,   29.54 ,   29.54 ,   29.54 ,   29.54 ,       1492 ,      3
23/04/13 ,   29.54 ,   29.50 ,   29.54 ,   29.38 ,   29.38 ,       3377 ,      6
24/04/13 ,   29.76 ,   29.72 ,   30.06 ,   29.54 ,   29.54 ,      10145 ,     14
25/04/13 ,   30.08 ,   30.07 ,   30.08 ,   30.06 ,   30.06 ,       3165 ,      4
26/04/13 ,   30.08 ,   30.08 ,   30.08 ,   30.06 ,   30.06 ,       9247 ,     10
29/04/13 ,   29.76 ,   29.77 ,   29.80 ,   29.76 ,   29.76 ,       1601 ,      3
30/04/13 ,   30.39 ,   30.20 ,   30.39 ,   29.92 ,   29.92 ,       7362 ,      9
02/05/13 ,   30.49 ,   30.32 ,   30.49 ,   30.24 ,   30.24 ,       7215 ,      9
03/05/13 ,   30.27 ,   30.24 ,   30.48 ,   30.08 ,   30.08 ,       1698 ,      5
06/05/13 ,   30.09 ,   29.92 ,   30.24 ,   29.41 ,   30.24 ,      15326 ,      7
07/05/13 ,   29.41 ,   29.65 ,   30.09 ,   29.41 ,   30.09 ,      19332 ,     25
08/05/13 ,   29.57 ,   29.69 ,   30.23 ,   29.36 ,   29.36 ,       7950 ,      8
09/05/13 ,   29.47 ,   29.43 ,   29.63 ,   29.36 ,   29.63 ,      14991 ,     18
10/05/13 ,   30.23 ,   29.47 ,   30.23 ,   29.41 ,   29.57 ,      43800 ,     10
13/05/13 ,   29.80 ,   29.87 ,   30.09 ,   29.80 ,   30.09 ,       1910 ,      4
14/05/13 ,   30.42 ,   30.10 ,   30.42 ,   29.63 ,   29.80 ,      16494 ,     22
15/05/13 ,   30.54 ,   30.43 ,   30.54 ,   29.71 ,   30.39 ,      59060 ,     39
16/05/13 ,   30.54 ,   30.47 ,   30.54 ,   30.42 ,   30.42 ,      21047 ,      7
17/05/13 ,   30.23 ,   30.16 ,   30.49 ,   29.75 ,   30.49 ,      13332 ,     25
20/05/13 ,   30.02 ,   29.92 ,   30.02 ,   29.80 ,   29.80 ,       1839 ,      8
21/05/13 ,   29.96 ,   30.09 ,   30.24 ,   29.96 ,   30.02 ,      23047 ,     17
22/05/13 ,   30.27 ,   30.20 ,   30.27 ,   30.09 ,   30.23 ,      20551 ,     23
23/05/13 ,   30.54 ,   30.47 ,   30.54 ,   30.27 ,   30.27 ,      20449 ,     18
24/05/13 ,   30.54 ,   30.40 ,   30.54 ,   30.24 ,   30.49 ,      32658 ,     25
27/05/13 ,   30.09 ,   30.39 ,   30.54 ,   30.09 ,   30.54 ,       6890 ,      9
28/05/13 ,   30.54 ,   30.54 ,   30.54 ,   30.09 ,   30.54 ,      20537 ,     15
29/05/13 ,   30.54 ,   30.52 ,   30.54 ,   30.09 ,   30.09 ,       7528 ,     13
31/05/13 ,   30.24 ,   30.30 ,   30.54 ,   30.24 ,   30.54 ,       3680 ,      2
03/06/13 ,   30.66 ,   30.66 ,   30.66 ,   30.66 ,   30.66 ,       4891 ,      3
04/06/13 ,   30.47 ,   30.42 ,   30.61 ,   30.28 ,   30.61 ,        561 ,      5
05/06/13 ,   29.32 ,   29.70 ,   30.47 ,   29.32 ,   29.84 ,      20562 ,     22
06/06/13 ,   30.28 ,   30.03 ,   30.43 ,   29.59 ,   30.09 ,      31930 ,     29
07/06/13 ,   30.47 ,   30.10 ,   30.47 ,   29.84 ,   29.84 ,       4821 ,     11
10/06/13 ,   29.84 ,   30.07 ,   30.28 ,   29.84 ,   29.84 ,      10056 ,     13
11/06/13 ,   29.84 ,   29.91 ,   30.03 ,   29.84 ,   30.01 ,       8827 ,     14
12/06/13 ,   29.92 ,   29.87 ,   30.01 ,   29.84 ,   29.84 ,       8795 ,     10
13/06/13 ,   30.01 ,   30.26 ,   30.47 ,   30.01 ,   30.47 ,       4221 ,      5
14/06/13 ,   30.08 ,   30.13 ,   30.20 ,   30.08 ,   30.20 ,       3693 ,      9
17/06/13 ,   30.47 ,   30.23 ,   30.47 ,   30.09 ,   30.13 ,      11778 ,     12
18/06/13 ,   30.03 ,   30.07 ,   30.47 ,   30.03 ,   30.47 ,      14384 ,     10
19/06/13 ,   30.47 ,   30.47 ,   30.47 ,   30.47 ,   30.47 ,       3300 ,      5
20/06/13 ,   30.23 ,   30.10 ,   30.47 ,   30.01 ,   30.47 ,      17352 ,     18
21/06/13 ,   30.24 ,   30.07 ,   30.24 ,   30.01 ,   30.01 ,       2777 ,      4
24/06/13 ,   29.84 ,   30.09 ,   30.47 ,   29.84 ,   30.13 ,      26138 ,     19
25/06/13 ,   29.84 ,   29.93 ,   30.28 ,   29.84 ,   30.13 ,       7390 ,     12
26/06/13 ,   29.84 ,   29.84 ,   29.84 ,   29.84 ,   29.84 ,       9465 ,      6
27/06/13 ,   30.57 ,   30.26 ,   30.57 ,   29.84 ,   29.84 ,      18085 ,     13
28/06/13 ,   30.57 ,   30.55 ,   30.57 ,   30.44 ,   30.44 ,       6153 ,      8
01/07/13 ,   30.30 ,   30.30 ,   30.30 ,   30.30 ,   30.30 ,       2028 ,      2
02/07/13 ,   30.73 ,   30.25 ,   30.73 ,   30.01 ,   30.03 ,      10107 ,     14
03/07/13 ,   29.88 ,   30.44 ,   30.73 ,   29.88 ,   30.73 ,       7300 ,     14
04/07/13 ,   30.73 ,   30.80 ,   31.01 ,   30.48 ,   30.62 ,      13199 ,     14
08/07/13 ,   30.73 ,   30.52 ,   30.73 ,   29.88 ,   30.17 ,       2445 ,      5
10/07/13 ,   30.62 ,   30.25 ,   30.62 ,   29.88 ,   30.62 ,       7031 ,     14
11/07/13 ,   30.17 ,   30.23 ,   30.62 ,   29.88 ,   30.03 ,      11952 ,     14
12/07/13 ,   30.55 ,   30.33 ,   30.55 ,   29.88 ,   30.17 ,      12483 ,     15
15/07/13 ,   30.58 ,   30.56 ,   30.58 ,   30.43 ,   30.55 ,       8427 ,      9
16/07/13 ,   30.62 ,   30.56 ,   30.62 ,   30.07 ,   30.58 ,       7133 ,      9
17/07/13 ,   30.62 ,   30.61 ,   30.62 ,   30.58 ,   30.58 ,       8350 ,      5
18/07/13 ,   29.59 ,   30.16 ,   30.48 ,   29.59 ,   30.30 ,      32273 ,     21
19/07/13 ,   30.55 ,   30.25 ,   30.62 ,   29.71 ,   29.88 ,      10071 ,     13
22/07/13 ,   30.58 ,   30.53 ,   30.58 ,   30.30 ,   30.30 ,       4262 ,      5
23/07/13 ,   29.76 ,   29.76 ,   29.76 ,   29.76 ,   29.76 ,        874 ,      1
24/07/13 ,   30.07 ,   29.77 ,   30.07 ,   29.76 ,   29.85 ,      18550 ,     10
25/07/13 ,   30.25 ,   30.25 ,   30.30 ,   30.17 ,   30.17 ,       4651 ,      7
26/07/13 ,   30.55 ,   30.55 ,   30.55 ,   30.55 ,   30.55 ,       2341 ,      6
29/07/13 ,   30.25 ,   30.30 ,   30.55 ,   30.25 ,   30.55 ,       1084 ,      3
30/07/13 ,   30.72 ,   30.66 ,   30.73 ,   30.53 ,   30.53 ,       9029 ,     17
31/07/13 ,   30.25 ,   30.25 ,   30.25 ,   30.25 ,   30.25 ,       1713 ,      1
01/08/13 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,       3333 ,      2
02/08/13 ,   30.13 ,   30.64 ,   30.72 ,   30.13 ,   30.65 ,       3643 ,      5
05/08/13 ,   30.72 ,   30.47 ,   30.72 ,   30.09 ,   30.11 ,       4334 ,      8
06/08/13 ,   30.10 ,   30.10 ,   30.10 ,   30.10 ,   30.10 ,      14595 ,     15
07/08/13 ,   30.01 ,   30.16 ,   30.64 ,   30.01 ,   30.10 ,      13474 ,     11
08/08/13 ,   30.01 ,   30.03 ,   30.16 ,   29.94 ,   30.09 ,      15796 ,     21
09/08/13 ,   30.54 ,   30.41 ,   30.64 ,   30.01 ,   30.01 ,      19218 ,     17
12/08/13 ,   30.04 ,   30.23 ,   30.24 ,   30.04 ,   30.24 ,       2845 ,      3
13/08/13 ,   30.72 ,   30.40 ,   30.72 ,   30.04 ,   30.04 ,      25112 ,     25
14/08/13 ,   30.54 ,   30.15 ,   30.54 ,   30.04 ,   30.07 ,      25621 ,     16
15/08/13 ,   30.64 ,   30.55 ,   30.64 ,   30.54 ,   30.54 ,       3748 ,      9
16/08/13 ,   30.72 ,   30.53 ,   30.72 ,   30.07 ,   30.54 ,       9505 ,     15
19/08/13 ,   30.67 ,   30.72 ,   30.72 ,   30.67 ,   30.72 ,       9445 ,      8
20/08/13 ,   30.67 ,   30.67 ,   30.67 ,   30.66 ,   30.67 ,      14354 ,     10
21/08/13 ,   31.11 ,   30.72 ,   31.11 ,   30.67 ,   30.67 ,       2292 ,      3
22/08/13 ,   30.67 ,   30.57 ,   30.67 ,   30.25 ,   30.54 ,      12357 ,     12
23/08/13 ,   30.67 ,   30.65 ,   30.67 ,   30.42 ,   30.42 ,       3473 ,      5
26/08/13 ,   30.25 ,   30.30 ,   30.42 ,   30.25 ,   30.42 ,       5034 ,     14
27/08/13 ,   30.24 ,   30.25 ,   30.52 ,   30.20 ,   30.24 ,      13827 ,     10
28/08/13 ,   30.01 ,   30.24 ,   30.51 ,   30.01 ,   30.23 ,      17495 ,     15
29/08/13 ,   29.38 ,   30.01 ,   30.52 ,   29.27 ,   30.50 ,      15797 ,     55
30/08/13 ,   30.24 ,   29.74 ,   30.24 ,   29.39 ,   29.94 ,      24772 ,     21
02/09/13 ,   30.64 ,   30.39 ,   30.64 ,   29.86 ,   29.86 ,      36064 ,     29
03/09/13 ,   30.48 ,   30.48 ,   30.55 ,   30.48 ,   30.48 ,      26705 ,     12
04/09/13 ,   31.01 ,   30.75 ,   31.01 ,   30.53 ,   30.66 ,       9218 ,     12
05/09/13 ,   31.01 ,   30.87 ,   31.01 ,   30.73 ,   31.01 ,      10120 ,     10
06/09/13 ,   31.57 ,   31.50 ,   31.57 ,   31.01 ,   31.57 ,       9310 ,     20
09/09/13 ,   31.36 ,   31.35 ,   31.36 ,   31.01 ,   31.36 ,      24006 ,      8
10/09/13 ,   30.30 ,   30.66 ,   30.73 ,   30.30 ,   30.73 ,       6903 ,     10
11/09/13 ,   31.01 ,   30.73 ,   31.01 ,   30.30 ,   30.30 ,       3311 ,      6
12/09/13 ,   30.73 ,   31.09 ,   31.57 ,   30.30 ,   30.95 ,      24925 ,     27
13/09/13 ,   30.62 ,   30.64 ,   30.95 ,   30.48 ,   30.48 ,      14609 ,     19
16/09/13 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,        344 ,      1
17/09/13 ,   30.55 ,   31.12 ,   31.46 ,   30.55 ,   30.95 ,      17269 ,     11
18/09/13 ,   31.01 ,   30.74 ,   31.36 ,   30.48 ,   31.01 ,      10073 ,     14
19/09/13 ,   31.01 ,   31.01 ,   31.21 ,   30.85 ,   31.01 ,       3208 ,      6
20/09/13 ,   31.13 ,   30.98 ,   31.13 ,   30.62 ,   31.01 ,      12461 ,     31
23/09/13 ,   30.76 ,   30.95 ,   31.21 ,   30.76 ,   31.01 ,      29983 ,     16
24/09/13 ,   31.01 ,   30.95 ,   31.01 ,   30.75 ,   30.75 ,       6591 ,     10
25/09/13 ,   30.87 ,   31.03 ,   31.21 ,   30.87 ,   31.01 ,      14867 ,     12
26/09/13 ,   30.64 ,   30.63 ,   30.85 ,   30.48 ,   30.85 ,      16022 ,     20
27/09/13 ,   31.21 ,   30.86 ,   31.21 ,   30.62 ,   30.66 ,       3348 ,      6
30/09/13 ,   31.21 ,   31.04 ,   31.27 ,   30.73 ,   31.01 ,       6725 ,      9
01/10/13 ,   30.64 ,   30.86 ,   31.27 ,   30.64 ,   31.27 ,      24464 ,     40
02/10/13 ,   30.66 ,   30.91 ,   31.27 ,   30.66 ,   31.27 ,        342 ,      2
03/10/13 ,   31.27 ,   31.17 ,   31.27 ,   30.75 ,   30.75 ,       5407 ,      4
04/10/13 ,   30.75 ,   30.96 ,   31.23 ,   30.64 ,   31.23 ,      12901 ,     12
07/10/13 ,   30.64 ,   30.64 ,   30.75 ,   30.64 ,   30.75 ,       4112 ,      6
08/10/13 ,   30.52 ,   30.64 ,   30.64 ,   30.52 ,   30.64 ,       7949 ,     11
09/10/13 ,   31.12 ,   31.04 ,   31.21 ,   30.75 ,   30.75 ,       3701 ,      6
10/10/13 ,   31.00 ,   31.12 ,   31.18 ,   30.66 ,   31.18 ,       9282 ,     16
11/10/13 ,   30.95 ,   30.86 ,   31.09 ,   30.66 ,   31.00 ,       5626 ,      9
14/10/13 ,   31.12 ,   31.05 ,   31.12 ,   30.75 ,   30.75 ,       3632 ,      6
15/10/13 ,   31.11 ,   31.10 ,   31.12 ,   30.89 ,   30.89 ,       7947 ,      6
16/10/13 ,   31.11 ,   30.87 ,   31.12 ,   30.66 ,   30.66 ,       5216 ,      9
17/10/13 ,   30.64 ,   30.54 ,   30.75 ,   30.38 ,   30.75 ,      32949 ,     16
18/10/13 ,   30.87 ,   30.75 ,   30.87 ,   30.44 ,   30.75 ,       8022 ,     12
21/10/13 ,   31.39 ,   31.04 ,   31.39 ,   30.75 ,   30.87 ,      16963 ,     23
22/10/13 ,   30.67 ,   30.79 ,   31.27 ,   30.56 ,   31.27 ,      46049 ,     40
23/10/13 ,   31.21 ,   30.72 ,   31.21 ,   30.38 ,   30.75 ,      65147 ,     49
24/10/13 ,   31.27 ,   31.21 ,   31.27 ,   30.64 ,   31.21 ,      52628 ,     30
25/10/13 ,   31.39 ,   31.21 ,   31.39 ,   30.75 ,   30.75 ,      20609 ,     19
28/10/13 ,   31.00 ,   31.21 ,   31.27 ,   31.00 ,   31.27 ,      31052 ,     25
29/10/13 ,   31.39 ,   31.30 ,   31.39 ,   31.09 ,   31.21 ,      24410 ,     25
30/10/13 ,   31.45 ,   31.44 ,   31.50 ,   31.27 ,   31.45 ,      21722 ,     27
31/10/13 ,   31.57 ,   31.47 ,   31.57 ,   31.39 ,   31.39 ,      29224 ,     31
01/11/13 ,   31.33 ,   31.39 ,   31.83 ,   30.70 ,   31.74 ,      23830 ,     34
04/11/13 ,   31.70 ,   31.53 ,   32.01 ,   31.33 ,   31.61 ,      40587 ,     48
05/11/13 ,   32.01 ,   31.53 ,   32.01 ,   31.33 ,   31.45 ,      30117 ,     41
06/11/13 ,   31.45 ,   31.52 ,   32.01 ,   31.33 ,   32.01 ,      37213 ,     38
07/11/13 ,   31.83 ,   31.82 ,   32.01 ,   31.45 ,   31.56 ,      34575 ,     39
08/11/13 ,   31.45 ,   31.57 ,   32.01 ,   31.45 ,   32.01 ,      20133 ,     27
11/11/13 ,   31.66 ,   31.78 ,   31.96 ,   31.58 ,   31.58 ,      25427 ,     25
12/11/13 ,   32.00 ,   31.85 ,   32.00 ,   31.45 ,   31.89 ,      33795 ,     45
13/11/13 ,   32.00 ,   31.74 ,   32.00 ,   31.56 ,   32.00 ,      25926 ,     30
14/11/13 ,   31.80 ,   31.90 ,   32.33 ,   31.61 ,   32.00 ,      34992 ,     37
18/11/13 ,   32.35 ,   32.10 ,   32.35 ,   31.85 ,   32.21 ,      27793 ,     36
19/11/13 ,   32.01 ,   32.22 ,   32.35 ,   31.96 ,   32.35 ,      25467 ,     26
21/11/13 ,   32.47 ,   32.36 ,   32.54 ,   32.01 ,   32.21 ,      17986 ,     24
22/11/13 ,   32.06 ,   32.10 ,   32.47 ,   32.01 ,   32.47 ,      28340 ,     36
25/11/13 ,   31.85 ,   31.98 ,   32.33 ,   31.85 ,   32.01 ,      52817 ,     50
26/11/13 ,   31.89 ,   31.98 ,   32.14 ,   31.83 ,   32.00 ,      27667 ,     26
27/11/13 ,   31.56 ,   31.71 ,   31.89 ,   31.45 ,   31.89 ,      47686 ,     50
28/11/13 ,   31.85 ,   31.89 ,   32.01 ,   31.68 ,   31.68 ,      26067 ,     29
29/11/13 ,   32.00 ,   31.78 ,   32.00 ,   31.43 ,   31.79 ,      70773 ,     62
02/12/13 ,   31.94 ,   32.24 ,   32.49 ,   31.80 ,   32.09 ,      30856 ,     67
03/12/13 ,   31.50 ,   31.61 ,   32.16 ,   31.05 ,   32.09 ,      64683 ,    103
04/12/13 ,   31.31 ,   31.30 ,   31.84 ,   31.09 ,   31.50 ,      88813 ,     92
05/12/13 ,   31.30 ,   31.40 ,   32.25 ,   31.13 ,   31.37 ,      42665 ,     63
06/12/13 ,   31.33 ,   31.57 ,   31.94 ,   31.30 ,   31.30 ,      27220 ,     48
09/12/13 ,   31.21 ,   31.42 ,   31.93 ,   31.09 ,   31.37 ,      52709 ,    108
10/12/13 ,   31.40 ,   31.52 ,   31.60 ,   31.37 ,   31.47 ,      16340 ,     36
11/12/13 ,   31.72 ,   31.53 ,   31.82 ,   31.37 ,   31.51 ,      47331 ,     74
12/12/13 ,   31.54 ,   31.41 ,   31.94 ,   31.37 ,   31.94 ,      38825 ,     36
13/12/13 ,   31.77 ,   31.61 ,   31.77 ,   31.56 ,   31.57 ,      12561 ,     21
16/12/13 ,   31.68 ,   31.83 ,   32.00 ,   31.68 ,   31.77 ,      24957 ,     32
17/12/13 ,   31.70 ,   31.56 ,   31.77 ,   31.40 ,   31.68 ,      23051 ,     50
18/12/13 ,   31.60 ,   31.30 ,   31.60 ,   31.09 ,   31.48 ,      50513 ,     71
19/12/13 ,   31.37 ,   31.44 ,   31.68 ,   31.25 ,   31.37 ,      17542 ,     37
20/12/13 ,   31.94 ,   31.61 ,   32.01 ,   31.25 ,   31.40 ,      25456 ,     78
23/12/13 ,   31.60 ,   31.52 ,   31.94 ,   31.05 ,   31.77 ,      32146 ,     55
26/12/13 ,   31.05 ,   31.40 ,   31.60 ,   31.05 ,   31.60 ,      17849 ,     28
27/12/13 ,   31.25 ,   31.31 ,   31.60 ,   31.25 ,   31.44 ,      10237 ,     22
30/12/13 ,   31.89 ,   31.54 ,   31.89 ,   31.44 ,   31.77 ,      31525 ,     21
02/01/14 ,   31.44 ,   31.44 ,   31.88 ,   31.31 ,   31.88 ,      26469 ,    103
03/01/14 ,   31.44 ,   31.57 ,   31.88 ,   31.44 ,   31.54 ,      40723 ,     41
06/01/14 ,   31.82 ,   31.48 ,   31.87 ,   31.31 ,   31.51 ,      26908 ,     47
07/01/14 ,   31.54 ,   31.53 ,   31.82 ,   31.31 ,   31.82 ,      33208 ,     36
08/01/14 ,   31.54 ,   31.50 ,   31.62 ,   31.44 ,   31.50 ,       6848 ,     12
09/01/14 ,   31.77 ,   31.44 ,   31.77 ,   31.17 ,   31.54 ,      47328 ,     69
10/01/14 ,   31.54 ,   31.50 ,   31.54 ,   31.31 ,   31.54 ,      20988 ,     32
13/01/14 ,   31.44 ,   31.42 ,   31.54 ,   30.80 ,   31.54 ,      20839 ,     56
14/01/14 ,   31.12 ,   31.35 ,   31.57 ,   30.83 ,   31.57 ,      11397 ,     33
15/01/14 ,   30.95 ,   31.05 ,   31.31 ,   30.66 ,   31.12 ,      15369 ,     33
16/01/14 ,   30.88 ,   30.95 ,   31.31 ,   30.88 ,   31.17 ,      19492 ,     25
17/01/14 ,   31.37 ,   30.80 ,   31.37 ,   30.53 ,   30.88 ,      42488 ,     49
20/01/14 ,   30.88 ,   30.94 ,   31.17 ,   30.88 ,   31.17 ,       5910 ,     17
21/01/14 ,   31.44 ,   31.30 ,   31.44 ,   30.88 ,   30.88 ,      13675 ,     17
22/01/14 ,   30.93 ,   31.15 ,   31.44 ,   30.80 ,   31.44 ,      11469 ,     15
23/01/14 ,   30.66 ,   30.56 ,   30.80 ,   29.92 ,   30.80 ,      14762 ,     39
24/01/14 ,   30.24 ,   30.32 ,   30.66 ,   30.24 ,   30.66 ,      14564 ,     15
27/01/14 ,   30.55 ,   30.39 ,   30.55 ,   30.24 ,   30.35 ,      17397 ,     30
28/01/14 ,   29.68 ,   29.76 ,   30.50 ,   28.90 ,   30.50 ,      19241 ,     49
29/01/14 ,   28.32 ,   28.15 ,   29.21 ,   26.81 ,   29.21 ,      60718 ,    145
30/01/14 ,   29.51 ,   28.92 ,   29.51 ,   28.32 ,   28.32 ,      12018 ,     21
31/01/14 ,   29.09 ,   29.79 ,   30.09 ,   29.09 ,   29.61 ,      16992 ,     30
03/02/14 ,   29.32 ,   29.72 ,   30.23 ,   29.32 ,   29.47 ,      10546 ,     34
04/02/14 ,   28.27 ,   28.65 ,   29.32 ,   27.94 ,   29.32 ,      28950 ,     48
05/02/14 ,   28.88 ,   28.23 ,   28.88 ,   27.65 ,   28.27 ,      35612 ,    108
06/02/14 ,   27.94 ,   28.65 ,   28.97 ,   27.94 ,   28.88 ,      18973 ,     52
07/02/14 ,   28.19 ,   27.66 ,   28.23 ,   27.22 ,   28.15 ,      39007 ,    100
10/02/14 ,   27.37 ,   27.34 ,   27.94 ,   27.04 ,   27.94 ,      25405 ,     81
11/02/14 ,   27.55 ,   27.51 ,   27.94 ,   27.04 ,   27.04 ,      39233 ,     54
12/02/14 ,   27.73 ,   27.71 ,   28.57 ,   27.19 ,   27.55 ,      34743 ,     73
13/02/14 ,   27.78 ,   27.71 ,   27.94 ,   27.39 ,   27.73 ,      22629 ,     45
14/02/14 ,   27.65 ,   27.83 ,   28.15 ,   27.37 ,   27.94 ,      40708 ,     73
17/02/14 ,   28.19 ,   27.89 ,   28.50 ,   27.65 ,   27.65 ,      58640 ,     98
18/02/14 ,   28.48 ,   28.23 ,   28.67 ,   27.65 ,   28.06 ,      36305 ,     92
19/02/14 ,   28.65 ,   28.50 ,   28.65 ,   28.13 ,   28.50 ,      10180 ,     27
20/02/14 ,   28.40 ,   28.31 ,   28.67 ,   28.06 ,   28.67 ,      18881 ,     40
21/02/14 ,   29.69 ,   29.47 ,   30.01 ,   28.57 ,   28.57 ,      72960 ,     98
24/02/14 ,   30.07 ,   29.55 ,   30.07 ,   27.94 ,   29.71 ,      69429 ,    102
25/02/14 ,   30.07 ,   29.80 ,   30.07 ,   28.59 ,   29.75 ,      53700 ,     99
26/02/14 ,   29.84 ,   29.88 ,   30.07 ,   29.51 ,   30.07 ,      15005 ,     25
27/02/14 ,   29.92 ,   29.84 ,   29.92 ,   29.47 ,   29.92 ,      31307 ,     41
28/02/14 ,   30.40 ,   30.02 ,   30.40 ,   29.64 ,   29.64 ,      71475 ,    132
05/03/14 ,   30.28 ,   30.30 ,   30.48 ,   30.16 ,   30.48 ,       9074 ,     14
06/03/14 ,   30.30 ,   30.26 ,   30.30 ,   29.84 ,   30.30 ,      62178 ,     87
07/03/14 ,   30.64 ,   30.10 ,   30.64 ,   29.41 ,   30.01 ,      36782 ,     87
10/03/14 ,   30.75 ,   30.55 ,   30.87 ,   30.28 ,   30.64 ,      22824 ,     74
11/03/14 ,   30.11 ,   30.20 ,   30.56 ,   29.92 ,   29.92 ,      18602 ,     48
12/03/14 ,   29.85 ,   29.94 ,   30.04 ,   29.71 ,   30.01 ,      17360 ,     44
13/03/14 ,   30.11 ,   30.04 ,   30.11 ,   29.84 ,   29.88 ,      43607 ,     55
14/03/14 ,   30.11 ,   30.08 ,   30.30 ,   29.84 ,   30.11 ,      14023 ,     28
17/03/14 ,   30.25 ,   30.16 ,   30.30 ,   29.72 ,   30.30 ,      18042 ,     50
18/03/14 ,   30.30 ,   30.29 ,   30.30 ,   30.02 ,   30.25 ,      25271 ,     41
19/03/14 ,   30.09 ,   30.19 ,   30.30 ,   30.07 ,   30.30 ,       9465 ,     18
20/03/14 ,   29.47 ,   29.72 ,   30.16 ,   29.47 ,   30.16 ,       9995 ,     43
21/03/14 ,   30.16 ,   29.81 ,   30.16 ,   29.47 ,   29.47 ,      19086 ,     53
24/03/14 ,   30.47 ,   30.28 ,   30.48 ,   30.08 ,   30.09 ,      15871 ,    128
25/03/14 ,   30.07 ,   30.43 ,   30.64 ,   30.07 ,   30.59 ,      27851 ,     47
26/03/14 ,   30.36 ,   30.32 ,   30.59 ,   30.07 ,   30.59 ,      18014 ,     21
27/03/14 ,   30.75 ,   30.55 ,   30.75 ,   30.16 ,   30.37 ,      47475 ,     63
28/03/14 ,   30.24 ,   30.39 ,   30.66 ,   30.16 ,   30.66 ,      24785 ,     36
31/03/14 ,   30.03 ,   30.16 ,   30.75 ,   30.01 ,   30.75 ,      11745 ,     28
01/04/14 ,   30.19 ,   30.44 ,   30.55 ,   30.10 ,   30.24 ,      27925 ,     44
02/04/14 ,   30.72 ,   30.64 ,   30.75 ,   30.24 ,   30.24 ,      11165 ,     30
03/04/14 ,   30.80 ,   30.79 ,   30.80 ,   30.78 ,   30.78 ,      15309 ,     21
04/04/14 ,   30.80 ,   30.64 ,   30.80 ,   30.55 ,   30.78 ,      12142 ,     20
07/04/14 ,   30.96 ,   30.95 ,   31.20 ,   30.67 ,   30.80 ,      19947 ,     35
08/04/14 ,   30.80 ,   30.58 ,   31.20 ,   30.43 ,   31.20 ,      21662 ,     30
09/04/14 ,   30.80 ,   30.66 ,   30.80 ,   30.55 ,   30.67 ,       1801 ,      8
10/04/14 ,   30.96 ,   30.78 ,   30.96 ,   30.55 ,   30.80 ,      17505 ,     22
11/04/14 ,   30.54 ,   30.66 ,   30.96 ,   30.52 ,   30.80 ,      21810 ,     33
14/04/14 ,   30.55 ,   30.64 ,   30.96 ,   30.43 ,   30.67 ,      22778 ,     37
15/04/14 ,   30.64 ,   30.64 ,   30.64 ,   30.54 ,   30.59 ,      14031 ,     12
16/04/14 ,   30.64 ,   30.64 ,   30.67 ,   30.54 ,   30.54 ,      14257 ,     16
17/04/14 ,   29.92 ,   30.06 ,   30.54 ,   29.67 ,   30.54 ,      20519 ,     64
22/04/14 ,   29.69 ,   29.72 ,   30.08 ,   29.63 ,   30.08 ,      17157 ,     50
23/04/14 ,   30.24 ,   30.28 ,   30.57 ,   29.76 ,   29.76 ,      15383 ,     34
24/04/14 ,   30.48 ,   30.55 ,   30.64 ,   30.43 ,   30.63 ,       2977 ,     13
25/04/14 ,   30.43 ,   30.24 ,   30.55 ,   29.76 ,   30.48 ,       6740 ,     15
28/04/14 ,   30.16 ,   30.10 ,   30.43 ,   29.79 ,   30.43 ,       6748 ,     28
29/04/14 ,   29.92 ,   30.13 ,   30.47 ,   29.76 ,   30.24 ,      10806 ,     37
30/04/14 ,   30.59 ,   30.23 ,   30.59 ,   29.76 ,   29.76 ,      20645 ,     43
02/05/14 ,   30.95 ,   30.72 ,   30.95 ,   30.48 ,   30.76 ,      11589 ,     27
05/05/14 ,   30.49 ,   30.51 ,   30.76 ,   30.09 ,   30.64 ,      29023 ,     90
06/05/14 ,   29.79 ,   29.92 ,   30.76 ,   29.76 ,   30.76 ,      30663 ,     90
07/05/14 ,   30.08 ,   30.16 ,   30.43 ,   29.80 ,   30.11 ,      18979 ,     54
08/05/14 ,   30.04 ,   30.64 ,   30.95 ,   29.59 ,   30.08 ,      94312 ,    260
09/05/14 ,   30.95 ,   30.67 ,   30.95 ,   30.04 ,   30.04 ,      28068 ,    131
12/05/14 ,   30.95 ,   30.76 ,   31.01 ,   30.37 ,   30.76 ,      39145 ,     95
13/05/14 ,   30.64 ,   30.79 ,   31.07 ,   30.64 ,   30.64 ,      34616 ,    113
14/05/14 ,   30.88 ,   30.75 ,   30.94 ,   30.62 ,   30.62 ,      16884 ,     34
15/05/14 ,   30.75 ,   30.64 ,   30.88 ,   30.47 ,   30.88 ,      14888 ,     38
16/05/14 ,   30.95 ,   30.74 ,   30.95 ,   30.64 ,   30.64 ,      32569 ,     62
19/05/14 ,   30.95 ,   30.87 ,   30.95 ,   30.73 ,   30.95 ,      22468 ,     37
20/05/14 ,   30.75 ,   30.89 ,   31.05 ,   30.53 ,   30.95 ,      22170 ,     42
21/05/14 ,   30.64 ,   30.69 ,   30.95 ,   30.56 ,   30.82 ,      19617 ,     44
22/05/14 ,   30.95 ,   30.74 ,   30.95 ,   30.53 ,   30.76 ,      45369 ,     64
23/05/14 ,   30.95 ,   30.80 ,   30.95 ,   30.76 ,   30.80 ,      17787 ,     24
26/05/14 ,   30.76 ,   30.76 ,   31.05 ,   30.52 ,   30.76 ,      33451 ,     73
27/05/14 ,   30.95 ,   30.76 ,   30.95 ,   30.66 ,   30.76 ,      17253 ,     39
28/05/14 ,   30.75 ,   30.76 ,   30.80 ,   30.64 ,   30.76 ,      11637 ,     18
29/05/14 ,   30.88 ,   30.85 ,   31.05 ,   30.73 ,   30.76 ,      23760 ,     61
30/05/14 ,   30.76 ,   30.81 ,   30.95 ,   30.76 ,   30.95 ,      12418 ,     34
02/06/14 ,   30.88 ,   31.05 ,   31.27 ,   30.88 ,   31.27 ,      17340 ,     44
03/06/14 ,   31.23 ,   31.15 ,   31.27 ,   30.97 ,   31.09 ,      35293 ,     47
04/06/14 ,   30.95 ,   30.87 ,   31.09 ,   30.75 ,   30.98 ,      22060 ,     60
05/06/14 ,   31.00 ,   31.03 ,   31.09 ,   30.82 ,   30.95 ,       7112 ,     21
06/06/14 ,   31.27 ,   31.23 ,   31.27 ,   31.09 ,   31.09 ,      32356 ,     87
09/06/14 ,   31.27 ,   31.26 ,   31.33 ,   31.09 ,   31.09 ,      13037 ,     34
10/06/14 ,   31.37 ,   31.35 ,   31.40 ,   31.09 ,   31.27 ,      44368 ,     48
11/06/14 ,   31.40 ,   31.39 ,   31.40 ,   31.27 ,   31.40 ,      25457 ,     33
13/06/14 ,   31.40 ,   31.35 ,   31.41 ,   31.27 ,   31.40 ,      21302 ,     39
16/06/14 ,   31.68 ,   31.58 ,   31.68 ,   31.40 ,   31.40 ,      53670 ,    121
17/06/14 ,   31.68 ,   31.57 ,   31.68 ,   31.39 ,   31.68 ,      32274 ,     34
18/06/14 ,   31.40 ,   31.50 ,   31.63 ,   31.37 ,   31.37 ,       6498 ,     26
20/06/14 ,   31.40 ,   31.47 ,   31.68 ,   30.75 ,   31.33 ,      38306 ,    110
23/06/14 ,   31.59 ,   31.44 ,   31.59 ,   31.27 ,   31.40 ,      24563 ,     41
24/06/14 ,   31.68 ,   31.66 ,   31.85 ,   31.49 ,   31.59 ,      23085 ,     30
25/06/14 ,   31.54 ,   31.53 ,   31.63 ,   31.52 ,   31.52 ,      18587 ,     23
26/06/14 ,   31.54 ,   31.49 ,   31.57 ,   31.33 ,   31.33 ,      14409 ,     39
27/06/14 ,   31.85 ,   31.52 ,   31.85 ,   31.41 ,   31.54 ,      31650 ,     47
30/06/14 ,   31.83 ,   31.74 ,   31.92 ,   31.54 ,   31.92 ,      20704 ,     22
01/07/14 ,   31.56 ,   31.53 ,   32.31 ,   31.37 ,   32.31 ,      27853 ,    205
02/07/14 ,   32.48 ,   32.43 ,   32.75 ,   31.82 ,   31.82 ,      99235 ,    574
03/07/14 ,   32.50 ,   32.44 ,   32.91 ,   31.59 ,   32.45 ,      98162 ,    470
04/07/14 ,   31.82 ,   32.24 ,   32.50 ,   31.82 ,   32.50 ,      21402 ,     65
07/07/14 ,   31.62 ,   31.98 ,   32.32 ,   31.44 ,   31.97 ,      31540 ,    101
08/07/14 ,   32.50 ,   32.28 ,   32.50 ,   31.61 ,   31.62 ,      31414 ,     94
10/07/14 ,   32.45 ,   32.38 ,   32.45 ,   32.14 ,   32.45 ,      12160 ,     53
11/07/14 ,   32.01 ,   32.10 ,   32.45 ,   31.73 ,   32.45 ,      18985 ,     74
14/07/14 ,   31.98 ,   32.01 ,   32.38 ,   31.82 ,   32.32 ,      48812 ,    132
15/07/14 ,   32.25 ,   31.93 ,   32.31 ,   31.70 ,   32.04 ,      21583 ,     86
16/07/14 ,   32.06 ,   32.06 ,   32.24 ,   31.98 ,   32.14 ,      12182 ,     43
17/07/14 ,   32.60 ,   32.51 ,   32.60 ,   32.14 ,   32.31 ,      41721 ,     79
18/07/14 ,   32.60 ,   32.51 ,   32.60 ,   32.32 ,   32.32 ,      14549 ,     48
21/07/14 ,   32.59 ,   32.55 ,   32.60 ,   32.32 ,   32.45 ,      21956 ,     39
22/07/14 ,   32.75 ,   32.67 ,   32.94 ,   32.38 ,   32.60 ,      26872 ,     96
23/07/14 ,   32.75 ,   32.63 ,   32.75 ,   32.45 ,   32.75 ,      38366 ,     58
24/07/14 ,   32.66 ,   32.67 ,   32.75 ,   32.43 ,   32.75 ,      24159 ,     89
25/07/14 ,   32.60 ,   32.49 ,   32.66 ,   32.33 ,   32.66 ,      20179 ,     94
28/07/14 ,   32.14 ,   32.28 ,   32.45 ,   32.14 ,   32.32 ,      41490 ,     95
29/07/14 ,   32.32 ,   32.28 ,   32.45 ,   32.14 ,   32.24 ,       5749 ,     38
30/07/14 ,   32.32 ,   32.32 ,   32.45 ,   32.21 ,   32.32 ,       9005 ,     32
31/07/14 ,   32.45 ,   32.67 ,   32.93 ,   32.38 ,   32.38 ,      23659 ,     37
01/08/14 ,   32.37 ,   32.32 ,   32.56 ,   32.12 ,   32.56 ,      16856 ,     64
04/08/14 ,   32.26 ,   32.33 ,   32.56 ,   32.25 ,   32.37 ,      10580 ,     34
05/08/14 ,   32.41 ,   32.31 ,   32.56 ,   32.15 ,   32.25 ,      18485 ,     50
06/08/14 ,   32.35 ,   32.42 ,   32.55 ,   32.28 ,   32.42 ,      15947 ,     59
07/08/14 ,   33.08 ,   32.68 ,   33.08 ,   32.37 ,   32.56 ,      36013 ,     99
08/08/14 ,   33.08 ,   32.89 ,   33.08 ,   32.66 ,   33.08 ,      16929 ,     66
11/08/14 ,   32.67 ,   32.72 ,   33.08 ,   32.67 ,   32.67 ,      31932 ,     82
12/08/14 ,   32.92 ,   32.87 ,   32.92 ,   32.67 ,   32.92 ,      16436 ,     44
13/08/14 ,   33.08 ,   32.81 ,   33.08 ,   32.56 ,   32.59 ,      48874 ,    117
14/08/14 ,   32.71 ,   32.93 ,   33.13 ,   32.71 ,   32.93 ,      15885 ,     42
15/08/14 ,   33.63 ,   33.35 ,   33.63 ,   32.92 ,   32.92 ,      46970 ,    119
18/08/14 ,   33.43 ,   33.20 ,   33.51 ,   32.93 ,   33.51 ,      48048 ,    103
19/08/14 ,   33.08 ,   33.14 ,   33.43 ,   32.92 ,   33.43 ,      28600 ,     95
20/08/14 ,   32.56 ,   33.06 ,   33.36 ,   32.55 ,   33.14 ,      90006 ,    262
21/08/14 ,   32.92 ,   32.99 ,   33.51 ,   32.56 ,   32.57 ,      29141 ,    114
22/08/14 ,   33.51 ,   33.20 ,   33.51 ,   32.56 ,   32.93 ,      75636 ,    227
25/08/14 ,   33.31 ,   33.26 ,   33.51 ,   32.92 ,   33.51 ,      34184 ,    103
26/08/14 ,   32.92 ,   33.04 ,   33.35 ,   32.82 ,   33.31 ,      23439 ,     80
27/08/14 ,   33.45 ,   33.37 ,   33.51 ,   32.92 ,   32.99 ,      22128 ,     31
28/08/14 ,   33.49 ,   33.22 ,   33.51 ,   32.71 ,   33.45 ,      17828 ,     45
29/08/14 ,   33.49 ,   33.48 ,   33.51 ,   33.21 ,   33.50 ,      39005 ,     47
01/09/14 ,   33.77 ,   33.60 ,   33.98 ,   33.37 ,   33.49 ,      26502 ,     66
02/09/14 ,   33.62 ,   33.54 ,   33.77 ,   33.17 ,   33.77 ,      24547 ,    141
03/09/14 ,   33.66 ,   33.72 ,   33.98 ,   33.47 ,   33.77 ,      25761 ,     83
04/09/14 ,   33.75 ,   33.71 ,   33.77 ,   33.54 ,   33.54 ,      11923 ,     38
05/09/14 ,   33.63 ,   33.60 ,   33.74 ,   33.47 ,   33.74 ,      16547 ,     49
08/09/14 ,   33.74 ,   33.67 ,   33.77 ,   33.46 ,   33.46 ,      22273 ,     60
09/09/14 ,   33.33 ,   33.54 ,   33.74 ,   33.33 ,   33.74 ,      14007 ,     58
10/09/14 ,   33.19 ,   33.36 ,   33.63 ,   33.19 ,   33.46 ,      25481 ,     83
11/09/14 ,   33.73 ,   33.44 ,   33.74 ,   33.22 ,   33.46 ,      37936 ,     99
12/09/14 ,   33.74 ,   33.60 ,   33.74 ,   33.46 ,   33.73 ,      16277 ,     40
15/09/14 ,   33.32 ,   33.47 ,   33.77 ,   33.17 ,   33.71 ,      61487 ,    162
16/09/14 ,   33.71 ,   33.57 ,   33.71 ,   33.22 ,   33.22 ,      19583 ,     57
17/09/14 ,   33.46 ,   33.54 ,   33.73 ,   33.17 ,   33.63 ,      39205 ,    117
18/09/14 ,   33.77 ,   33.13 ,   33.77 ,   32.27 ,   33.17 ,     126044 ,   1306
19/09/14 ,   33.46 ,   33.40 ,   33.60 ,   33.21 ,   33.46 ,       3888 ,     22
22/09/14 ,   33.16 ,   33.13 ,   33.46 ,   32.93 ,   33.46 ,      11569 ,     55
23/09/14 ,   33.36 ,   33.30 ,   33.63 ,   33.16 ,   33.16 ,      39876 ,    118
24/09/14 ,   33.70 ,   33.44 ,   33.75 ,   33.22 ,   33.22 ,      41530 ,    174
25/09/14 ,   33.35 ,   33.37 ,   33.73 ,   33.29 ,   33.73 ,      19903 ,     63
26/09/14 ,   33.66 ,   33.45 ,   33.77 ,   33.17 ,   33.42 ,      24508 ,     81
29/09/14 ,   33.70 ,   33.54 ,   33.70 ,   33.35 ,   33.43 ,      13050 ,     61
30/09/14 ,   33.60 ,   33.50 ,   33.63 ,   33.46 ,   33.48 ,      10097 ,     25
01/10/14 ,   33.27 ,   33.28 ,   33.95 ,   32.88 ,   33.60 ,      32368 ,     99
02/10/14 ,   33.13 ,   33.11 ,   33.35 ,   32.93 ,   33.26 ,      18673 ,     57
03/10/14 ,   32.55 ,   32.67 ,   33.03 ,   32.33 ,   32.94 ,      25828 ,     85
06/10/14 ,   32.46 ,   32.63 ,   33.20 ,   32.41 ,   32.41 ,      25414 ,     66
07/10/14 ,   32.66 ,   32.67 ,   32.97 ,   32.47 ,   32.62 ,      16783 ,     52
08/10/14 ,   32.46 ,   32.51 ,   32.69 ,   32.37 ,   32.48 ,      36388 ,     50
09/10/14 ,   32.97 ,   32.53 ,   32.98 ,   32.37 ,   32.61 ,      51026 ,     78
10/10/14 ,   32.92 ,   32.54 ,   32.97 ,   32.18 ,   32.97 ,      25199 ,    129
13/10/14 ,   33.09 ,   32.81 ,   33.09 ,   32.40 ,   32.88 ,      38496 ,     87
14/10/14 ,   33.13 ,   33.04 ,   33.20 ,   32.81 ,   32.97 ,      38995 ,    109
15/10/14 ,   32.97 ,   33.00 ,   33.41 ,   32.62 ,   33.19 ,      32179 ,    130
16/10/14 ,   32.90 ,   32.66 ,   32.97 ,   32.33 ,   32.97 ,      38545 ,    138
17/10/14 ,   33.13 ,   32.97 ,   33.13 ,   32.33 ,   32.78 ,      14658 ,     72
20/10/14 ,   32.88 ,   33.35 ,   33.74 ,   32.88 ,   33.27 ,      57355 ,    128
21/10/14 ,   33.09 ,   32.67 ,   33.09 ,   31.57 ,   32.78 ,      41057 ,    171
22/10/14 ,   33.55 ,   33.13 ,   33.70 ,   32.88 ,   32.93 ,      28843 ,     88
23/10/14 ,   33.54 ,   33.43 ,   33.55 ,   32.97 ,   33.55 ,      43708 ,    137
24/10/14 ,   33.42 ,   33.40 ,   33.50 ,   33.19 ,   33.50 ,       5478 ,     20
27/10/14 ,   33.09 ,   33.13 ,   33.42 ,   32.99 ,   33.13 ,      12041 ,     42
28/10/14 ,   33.54 ,   33.43 ,   33.57 ,   33.03 ,   33.09 ,      23274 ,     57
29/10/14 ,   33.27 ,   33.44 ,   33.54 ,   33.03 ,   33.50 ,      28565 ,     59
30/10/14 ,   33.57 ,   33.37 ,   33.57 ,   33.27 ,   33.27 ,       6520 ,     11
31/10/14 ,   33.85 ,   33.73 ,   34.06 ,   33.19 ,   33.57 ,      75041 ,    668
03/11/14 ,   34.12 ,   34.03 ,   34.12 ,   33.85 ,   34.09 ,      49689 ,    715
04/11/14 ,   34.22 ,   34.07 ,   34.22 ,   33.57 ,   33.96 ,      43844 ,    144
05/11/14 ,   33.96 ,   34.04 ,   34.22 ,   33.66 ,   34.22 ,      49364 ,    181
06/11/14 ,   34.09 ,   34.03 ,   34.22 ,   33.74 ,   33.74 ,      32661 ,    437
07/11/14 ,   34.08 ,   34.04 ,   34.09 ,   33.74 ,   34.09 ,       5230 ,     15
10/11/14 ,   34.09 ,   33.88 ,   34.09 ,   33.56 ,   34.07 ,      55152 ,    190
11/11/14 ,   33.98 ,   33.75 ,   34.09 ,   33.26 ,   34.04 ,      13523 ,     35
12/11/14 ,   34.09 ,   34.03 ,   34.22 ,   33.44 ,   33.92 ,      95408 ,    160
13/11/14 ,   33.74 ,   33.74 ,   34.21 ,   33.71 ,   34.21 ,      23634 ,     47
14/11/14 ,   33.81 ,   33.81 ,   34.21 ,   33.41 ,   33.98 ,      26188 ,     78
17/11/14 ,   34.22 ,   34.03 ,   34.22 ,   33.56 ,   34.20 ,      25900 ,     82
18/11/14 ,   33.46 ,   33.62 ,   34.08 ,   33.40 ,   33.74 ,      44163 ,     99
19/11/14 ,   33.40 ,   33.18 ,   34.04 ,   32.45 ,   34.04 ,      31685 ,    128
21/11/14 ,   33.40 ,   33.39 ,   33.40 ,   33.19 ,   33.40 ,      44826 ,     57
24/11/14 ,   33.26 ,   33.30 ,   33.56 ,   33.13 ,   33.40 ,      27141 ,     60
25/11/14 ,   33.40 ,   33.28 ,   33.65 ,   33.11 ,   33.26 ,      22328 ,     55
26/11/14 ,   33.74 ,   33.49 ,   33.74 ,   33.31 ,   33.40 ,      21532 ,     50
27/11/14 ,   34.32 ,   33.99 ,   34.32 ,   33.56 ,   33.74 ,      54750 ,     98
28/11/14 ,   34.32 ,   34.19 ,   34.33 ,   33.96 ,   34.32 ,      35132 ,     86
01/12/14 ,   34.32 ,   34.18 ,   34.32 ,   33.70 ,   34.32 ,      21768 ,     67
02/12/14 ,   34.71 ,   34.34 ,   34.71 ,   34.07 ,   34.32 ,      23419 ,     60
03/12/14 ,   34.62 ,   34.43 ,   34.70 ,   34.19 ,   34.70 ,      24840 ,    123
04/12/14 ,   34.71 ,   34.52 ,   34.71 ,   34.32 ,   34.61 ,      38150 ,    107
05/12/14 ,   34.26 ,   34.70 ,   34.85 ,   34.26 ,   34.59 ,      63383 ,    105
08/12/14 ,   34.62 ,   34.57 ,   34.74 ,   34.25 ,   34.44 ,      50461 ,    440
09/12/14 ,   34.25 ,   34.52 ,   34.71 ,   34.25 ,   34.49 ,      25051 ,     35
10/12/14 ,   34.45 ,   34.42 ,   34.72 ,   34.09 ,   34.09 ,      24883 ,     98
11/12/14 ,   34.07 ,   34.03 ,   34.22 ,   33.62 ,   34.17 ,      27342 ,    149
12/12/14 ,   34.07 ,   33.63 ,   34.07 ,   33.20 ,   34.01 ,      79997 ,    695
15/12/14 ,   33.91 ,   33.76 ,   34.17 ,   33.20 ,   34.07 ,      36995 ,     70
16/12/14 ,   32.45 ,   32.97 ,   33.91 ,   32.24 ,   33.69 ,      53549 ,    189
17/12/14 ,   34.04 ,   33.10 ,   34.04 ,   32.24 ,   32.45 ,      53923 ,    201
18/12/14 ,   34.44 ,   34.10 ,   34.44 ,   32.72 ,   32.72 ,      70017 ,    102
19/12/14 ,   33.52 ,   33.66 ,   34.44 ,   33.20 ,   34.17 ,      29848 ,     92
22/12/14 ,   33.70 ,   33.48 ,   34.07 ,   32.68 ,   33.35 ,      56413 ,    133
23/12/14 ,   33.91 ,   33.54 ,   33.91 ,   33.20 ,   33.65 ,      19009 ,     61
26/12/14 ,   33.91 ,   33.75 ,   34.07 ,   33.35 ,   33.70 ,      20253 ,     63
29/12/14 ,   34.32 ,   34.12 ,   34.32 ,   33.51 ,   33.90 ,      15361 ,     40
30/12/14 ,   34.52 ,   34.39 ,   34.52 ,   33.52 ,   33.52 ,      15961 ,     35
02/01/15 ,   34.32 ,   34.53 ,   34.67 ,   34.32 ,   34.67 ,       1338 ,     18
05/01/15 ,   34.15 ,   34.07 ,   34.32 ,   33.69 ,   34.32 ,      19132 ,     54
06/01/15 ,   34.71 ,   34.45 ,   34.78 ,   34.07 ,   34.11 ,      22269 ,     76
07/01/15 ,   34.19 ,   34.39 ,   34.59 ,   34.19 ,   34.52 ,      10025 ,     25
08/01/15 ,   34.71 ,   34.66 ,   34.71 ,   34.32 ,   34.70 ,      15954 ,     61
09/01/15 ,   34.24 ,   34.34 ,   34.71 ,   34.24 ,   34.71 ,       8614 ,     48
12/01/15 ,   34.69 ,   34.34 ,   34.69 ,   34.07 ,   34.07 ,      19272 ,     89
13/01/15 ,   34.85 ,   34.67 ,   34.85 ,   34.32 ,   34.52 ,      18046 ,    218
14/01/15 ,   34.34 ,   34.81 ,   34.97 ,   34.34 ,   34.72 ,      30524 ,     71
15/01/15 ,   34.85 ,   34.69 ,   34.85 ,   34.34 ,   34.34 ,      24652 ,     50
16/01/15 ,   35.07 ,   34.99 ,   35.29 ,   34.71 ,   34.85 ,      23368 ,     70
19/01/15 ,   34.62 ,   34.78 ,   35.07 ,   34.62 ,   35.07 ,      12867 ,     52
20/01/15 ,   35.05 ,   34.82 ,   35.05 ,   34.71 ,   34.75 ,       8193 ,     37
21/01/15 ,   35.07 ,   35.02 ,   35.07 ,   34.71 ,   35.05 ,      11205 ,     36
22/01/15 ,   34.63 ,   34.76 ,   35.01 ,   34.62 ,   35.00 ,      22299 ,     56
23/01/15 ,   35.07 ,   34.96 ,   35.07 ,   34.71 ,   34.85 ,       2984 ,     19
26/01/15 ,   35.03 ,   34.94 ,   35.05 ,   34.77 ,   34.85 ,      24586 ,     64
27/01/15 ,   35.05 ,   34.96 ,   35.07 ,   34.85 ,   35.07 ,       9299 ,     35
28/01/15 ,   35.19 ,   35.07 ,   35.19 ,   34.85 ,   34.85 ,      39793 ,    183
29/01/15 ,   35.19 ,   35.15 ,   35.19 ,   34.87 ,   35.19 ,      12517 ,    233
30/01/15 ,   35.46 ,   35.38 ,   35.65 ,   34.85 ,   35.37 ,      25328 ,     70
02/02/15 ,   35.16 ,   35.49 ,   35.65 ,   35.03 ,   35.65 ,       4042 ,     37
03/02/15 ,   35.35 ,   35.23 ,   35.98 ,   34.39 ,   35.05 ,      27273 ,    115
04/02/15 ,   35.16 ,   35.31 ,   35.55 ,   35.16 ,   35.34 ,      42272 ,     82
05/02/15 ,   35.61 ,   35.32 ,   36.02 ,   35.16 ,   35.16 ,       8828 ,     55
06/02/15 ,   34.50 ,   35.01 ,   35.82 ,   34.50 ,   35.65 ,     100095 ,    201
09/02/15 ,   35.35 ,   35.35 ,   35.55 ,   34.69 ,   35.34 ,      37419 ,     75
10/02/15 ,   35.65 ,   35.56 ,   35.65 ,   35.20 ,   35.54 ,      43661 ,    146
11/02/15 ,   35.65 ,   35.61 ,   35.81 ,   35.25 ,   35.65 ,      60785 ,    147
12/02/15 ,   35.95 ,   35.68 ,   36.01 ,   35.35 ,   35.35 ,      31105 ,    101
13/02/15 ,   36.02 ,   35.76 ,   36.02 ,   35.47 ,   35.97 ,      11298 ,     54
18/02/15 ,   36.02 ,   35.77 ,   36.02 ,   35.58 ,   36.02 ,       1057 ,     15
19/02/15 ,   35.98 ,   35.55 ,   36.01 ,   34.99 ,   35.58 ,      18631 ,     87
20/02/15 ,   36.02 ,   35.65 ,   36.02 ,   35.20 ,   35.97 ,      29311 ,    107
23/02/15 ,   36.02 ,   35.86 ,   36.02 ,   35.35 ,   35.47 ,      12953 ,    164
24/02/15 ,   36.02 ,   35.89 ,   36.02 ,   35.55 ,   35.81 ,       9244 ,     48
25/02/15 ,   36.02 ,   35.75 ,   36.32 ,   35.35 ,   35.82 ,      45018 ,    144
26/02/15 ,   36.02 ,   35.97 ,   36.09 ,   35.36 ,   36.01 ,      10878 ,     48
27/02/15 ,   35.95 ,   35.99 ,   36.08 ,   35.58 ,   36.02 ,      10320 ,     44
02/03/15 ,   35.57 ,   35.66 ,   36.63 ,   35.19 ,   36.63 ,      35774 ,     99
03/03/15 ,   35.62 ,   35.49 ,   35.97 ,   35.29 ,   35.50 ,      42127 ,     92
04/03/15 ,   35.30 ,   35.22 ,   35.62 ,   34.94 ,   35.58 ,      65826 ,    214
05/03/15 ,   36.11 ,   35.35 ,   36.11 ,   34.93 ,   35.09 ,      28695 ,    100
06/03/15 ,   35.49 ,   35.58 ,   36.03 ,   35.21 ,   35.91 ,      35522 ,     55
09/03/15 ,   35.15 ,   35.31 ,   35.66 ,   35.15 ,   35.50 ,      16657 ,     49
10/03/15 ,   35.49 ,   35.31 ,   35.49 ,   35.15 ,   35.30 ,      19158 ,     82
11/03/15 ,   35.97 ,   36.00 ,   36.14 ,   35.30 ,   35.30 ,      24495 ,     93
12/03/15 ,   35.10 ,   35.38 ,   35.91 ,   35.10 ,   35.91 ,      18204 ,     99
13/03/15 ,   35.43 ,   35.22 ,   35.43 ,   35.05 ,   35.30 ,      40522 ,    114
16/03/15 ,   35.63 ,   35.46 ,   35.63 ,   35.20 ,   35.44 ,      35640 ,     79
17/03/15 ,   35.30 ,   35.29 ,   35.62 ,   35.19 ,   35.62 ,      21120 ,     61
18/03/15 ,   35.15 ,   35.22 ,   35.30 ,   35.10 ,   35.19 ,      18000 ,     65
19/03/15 ,   35.63 ,   35.55 ,   35.63 ,   35.15 ,   35.15 ,      11753 ,     37
20/03/15 ,   35.30 ,   35.35 ,   35.61 ,   35.30 ,   35.58 ,      13012 ,     38
23/03/15 ,   35.83 ,   35.47 ,   35.83 ,   35.30 ,   35.30 ,      33756 ,     86
24/03/15 ,   35.63 ,   35.61 ,   35.84 ,   35.30 ,   35.84 ,      16087 ,     75
25/03/15 ,   35.71 ,   35.61 ,   35.71 ,   35.38 ,   35.62 ,      13008 ,     55
26/03/15 ,   35.38 ,   35.43 ,   35.67 ,   35.32 ,   35.67 ,      18620 ,     57
27/03/15 ,   35.83 ,   35.64 ,   35.84 ,   35.40 ,   35.40 ,       8232 ,     30
30/03/15 ,   36.14 ,   35.80 ,   36.14 ,   35.42 ,   35.75 ,      33480 ,     39
31/03/15 ,   35.97 ,   35.91 ,   36.14 ,   35.75 ,   36.14 ,       5728 ,     23
01/04/15 ,   35.76 ,   35.94 ,   36.17 ,   35.50 ,   35.97 ,      30691 ,    126
02/04/15 ,   35.51 ,   35.61 ,   36.02 ,   35.51 ,   35.63 ,       8908 ,     32
06/04/15 ,   35.99 ,   35.91 ,   36.15 ,   35.61 ,   35.83 ,      15616 ,     55
07/04/15 ,   35.99 ,   35.81 ,   35.99 ,   35.63 ,   35.63 ,      23286 ,     49
08/04/15 ,   35.99 ,   35.99 ,   36.28 ,   35.65 ,   35.74 ,      14153 ,     68
09/04/15 ,   35.76 ,   35.86 ,   35.99 ,   35.64 ,   35.76 ,       8162 ,     19
10/04/15 ,   36.17 ,   36.08 ,   36.47 ,   35.65 ,   35.75 ,      51816 ,   1213
13/04/15 ,   36.48 ,   36.32 ,   36.51 ,   36.05 ,   36.17 ,      36876 ,   1063
14/04/15 ,   36.07 ,   36.28 ,   36.48 ,   36.07 ,   36.28 ,      11074 ,     43
15/04/15 ,   36.48 ,   36.28 ,   36.48 ,   36.00 ,   36.08 ,      29646 ,    323
16/04/15 ,   36.08 ,   36.36 ,   36.48 ,   36.08 ,   36.28 ,      25313 ,    422
17/04/15 ,   36.47 ,   36.40 ,   36.48 ,   36.08 ,   36.08 ,      23159 ,    248
20/04/15 ,   36.63 ,   36.49 ,   36.66 ,   36.28 ,   36.47 ,      29314 ,     78
22/04/15 ,   36.48 ,   36.33 ,   36.66 ,   36.11 ,   36.48 ,      27598 ,    138
23/04/15 ,   36.66 ,   36.51 ,   36.69 ,   36.21 ,   36.28 ,      72849 ,    134
24/04/15 ,   36.23 ,   36.36 ,   36.48 ,   36.23 ,   36.47 ,      29185 ,     80
27/04/15 ,   36.21 ,   36.24 ,   36.48 ,   36.21 ,   36.23 ,       9780 ,     36
28/04/15 ,   36.32 ,   36.33 ,   36.81 ,   36.19 ,   36.21 ,      19091 ,     63
29/04/15 ,   36.77 ,   36.65 ,   36.77 ,   36.34 ,   36.66 ,      16317 ,     37
30/04/15 ,   36.66 ,   36.66 ,   36.77 ,   36.53 ,   36.77 ,      11648 ,     32
04/05/15 ,   36.36 ,   36.72 ,   36.96 ,   36.12 ,   36.96 ,      41440 ,     84
05/05/15 ,   36.78 ,   36.73 ,   36.78 ,   36.36 ,   36.36 ,      10738 ,     49
06/05/15 ,   36.77 ,   36.72 ,   36.78 ,   36.48 ,   36.77 ,       7380 ,     29
07/05/15 ,   36.77 ,   36.71 ,   36.77 ,   36.51 ,   36.77 ,      12619 ,     46
08/05/15 ,   36.78 ,   36.77 ,   36.81 ,   36.50 ,   36.77 ,      30590 ,    107
11/05/15 ,   36.81 ,   36.69 ,   36.81 ,   36.50 ,   36.66 ,      16180 ,     54
12/05/15 ,   36.81 ,   36.85 ,   37.12 ,   36.74 ,   36.81 ,      23939 ,     68
13/05/15 ,   36.64 ,   36.62 ,   36.74 ,   36.52 ,   36.66 ,      13474 ,     47
14/05/15 ,   36.97 ,   36.77 ,   36.97 ,   36.66 ,   36.66 ,       8599 ,     39
15/05/15 ,   36.44 ,   36.53 ,   36.97 ,   36.28 ,   36.97 ,      20092 ,    141
18/05/15 ,   36.66 ,   36.60 ,   36.66 ,   36.47 ,   36.47 ,      15392 ,     87
19/05/15 ,   36.57 ,   36.48 ,   36.66 ,   36.41 ,   36.66 ,       4646 ,     35
20/05/15 ,   36.47 ,   36.47 ,   36.49 ,   36.39 ,   36.47 ,       4940 ,     24
21/05/15 ,   36.53 ,   36.47 ,   36.55 ,   36.39 ,   36.47 ,       8296 ,     25
22/05/15 ,   36.66 ,   36.60 ,   36.66 ,   36.47 ,   36.47 ,       5042 ,     24
25/05/15 ,   36.47 ,   36.53 ,   36.66 ,   36.47 ,   36.47 ,       7877 ,     48
26/05/15 ,   36.66 ,   36.56 ,   36.66 ,   36.28 ,   36.47 ,      17700 ,     80
27/05/15 ,   36.36 ,   36.44 ,   36.66 ,   36.36 ,   36.47 ,       7089 ,     51
28/05/15 ,   36.47 ,   36.66 ,   36.66 ,   36.36 ,   36.36 ,       5281 ,     24
29/05/15 ,   36.66 ,   36.66 ,   36.66 ,   36.51 ,   36.66 ,       4303 ,     20
01/06/15 ,   36.96 ,   36.87 ,   36.96 ,   36.66 ,   36.83 ,       9688 ,     69
02/06/15 ,   36.79 ,   37.08 ,   37.31 ,   36.79 ,   36.96 ,      15600 ,     64
03/06/15 ,   37.17 ,   37.08 ,   37.17 ,   36.80 ,   36.80 ,       2992 ,     27
05/06/15 ,   37.26 ,   37.31 ,   37.42 ,   37.05 ,   37.17 ,       6979 ,     43
08/06/15 ,   37.17 ,   37.10 ,   37.39 ,   36.97 ,   37.17 ,      18273 ,     85
09/06/15 ,   37.12 ,   37.13 ,   37.24 ,   36.97 ,   37.24 ,       5771 ,     31
10/06/15 ,   36.72 ,   37.17 ,   37.31 ,   36.72 ,   37.24 ,      20127 ,     63
11/06/15 ,   36.76 ,   36.78 ,   36.86 ,   36.76 ,   36.77 ,       2512 ,     23
12/06/15 ,   36.85 ,   36.77 ,   36.86 ,   36.45 ,   36.80 ,      11509 ,     61
15/06/15 ,   36.74 ,   36.76 ,   36.86 ,   36.74 ,   36.86 ,      19250 ,     56
16/06/15 ,   36.72 ,   36.74 ,   36.77 ,   36.72 ,   36.76 ,      12590 ,     50
17/06/15 ,   36.77 ,   36.74 ,   36.77 ,   36.72 ,   36.76 ,      21917 ,     71
18/06/15 ,   37.12 ,   36.83 ,   37.12 ,   36.66 ,   36.66 ,      35303 ,     76
19/06/15 ,   36.86 ,   36.85 ,   37.12 ,   36.63 ,   37.12 ,      20139 ,     83
22/06/15 ,   36.96 ,   36.84 ,   37.05 ,   36.66 ,   36.89 ,      12086 ,     62
23/06/15 ,   36.66 ,   36.82 ,   37.05 ,   36.66 ,   37.05 ,       7908 ,     59
24/06/15 ,   37.02 ,   36.96 ,   37.05 ,   36.80 ,   36.80 ,      10037 ,     35
25/06/15 ,   36.83 ,   37.02 ,   37.08 ,   36.83 ,   37.02 ,      13051 ,     29
26/06/15 ,   37.05 ,   37.01 ,   37.17 ,   36.96 ,   36.96 ,       4504 ,     19
29/06/15 ,   36.66 ,   37.12 ,   37.37 ,   36.66 ,   37.17 ,      24373 ,     61
30/06/15 ,   36.66 ,   36.74 ,   36.96 ,   36.62 ,   36.80 ,      11728 ,    170
01/07/15 ,   36.58 ,   36.73 ,   37.22 ,   36.58 ,   36.83 ,      32068 ,    114
02/07/15 ,   36.72 ,   36.85 ,   37.09 ,   36.68 ,   36.68 ,      22665 ,     92
03/07/15 ,   36.96 ,   36.87 ,   37.10 ,   36.72 ,   36.77 ,      14911 ,     69
06/07/15 ,   36.72 ,   36.78 ,   37.09 ,   36.72 ,   36.82 ,       8077 ,     53
07/07/15 ,   36.82 ,   36.81 ,   36.94 ,   36.77 ,   36.94 ,       6484 ,     26
08/07/15 ,   36.68 ,   36.71 ,   36.82 ,   36.49 ,   36.82 ,      25013 ,    102
10/07/15 ,   36.67 ,   36.77 ,   36.89 ,   36.60 ,   36.65 ,      28972 ,    155
13/07/15 ,   36.60 ,   36.70 ,   36.77 ,   36.60 ,   36.77 ,      25000 ,     69
14/07/15 ,   36.60 ,   36.66 ,   36.82 ,   36.60 ,   36.82 ,       5575 ,     27
15/07/15 ,   36.60 ,   36.73 ,   36.77 ,   36.60 ,   36.76 ,      21256 ,     78
16/07/15 ,   36.76 ,   36.72 ,   36.77 ,   36.65 ,   36.74 ,       8183 ,     42
17/07/15 ,   36.72 ,   36.74 ,   36.77 ,   36.66 ,   36.74 ,       7536 ,     34
20/07/15 ,   36.82 ,   36.77 ,   36.82 ,   36.71 ,   36.77 ,      22046 ,     70
21/07/15 ,   36.89 ,   37.01 ,   37.17 ,   36.83 ,   36.83 ,      11494 ,     64
22/07/15 ,   37.33 ,   37.20 ,   37.71 ,   36.77 ,   37.01 ,      27808 ,    131
23/07/15 ,   37.71 ,   37.44 ,   37.72 ,   37.10 ,   37.33 ,      43082 ,    113
24/07/15 ,   37.85 ,   37.66 ,   37.85 ,   37.37 ,   37.51 ,      56590 ,     99
27/07/15 ,   37.87 ,   37.78 ,   38.03 ,   37.52 ,   37.73 ,      15472 ,    421
28/07/15 ,   37.88 ,   37.89 ,   38.03 ,   37.33 ,   37.79 ,      38836 ,    130
29/07/15 ,   38.08 ,   37.95 ,   38.20 ,   37.33 ,   37.88 ,      44806 ,    117
30/07/15 ,   38.18 ,   37.97 ,   38.18 ,   37.65 ,   38.00 ,      33399 ,     71
31/07/15 ,   38.15 ,   37.87 ,   38.18 ,   37.73 ,   38.18 ,      56604 ,    172
03/08/15 ,   38.40 ,   38.34 ,   38.56 ,   37.42 ,   37.42 ,      21040 ,     79
04/08/15 ,   38.45 ,   38.53 ,   38.77 ,   38.40 ,   38.40 ,       9809 ,     42
05/08/15 ,   38.72 ,   38.63 ,   38.72 ,   38.45 ,   38.45 ,      18874 ,     76
06/08/15 ,   38.79 ,   38.82 ,   39.52 ,   38.50 ,   38.72 ,      34973 ,     95
07/08/15 ,   38.45 ,   38.62 ,   39.17 ,   38.09 ,   38.77 ,      49952 ,    156
10/08/15 ,   38.51 ,   38.53 ,   39.17 ,   38.30 ,   38.30 ,      11584 ,     66
11/08/15 ,   38.93 ,   38.94 ,   39.16 ,   38.77 ,   39.16 ,      22798 ,     69
12/08/15 ,   38.93 ,   39.04 ,   39.52 ,   38.93 ,   38.93 ,      68700 ,    225
13/08/15 ,   39.17 ,   39.25 ,   39.52 ,   38.97 ,   39.35 ,      31291 ,     83
14/08/15 ,   39.17 ,   39.03 ,   39.43 ,   38.96 ,   39.43 ,      27640 ,    112
17/08/15 ,   39.17 ,   38.96 ,   39.17 ,   38.80 ,   39.01 ,      42247 ,    155
18/08/15 ,   39.17 ,   38.97 ,   39.17 ,   38.80 ,   39.02 ,      25325 ,    113
19/08/15 ,   39.17 ,   38.98 ,   39.17 ,   38.80 ,   39.17 ,      28464 ,    119
20/08/15 ,   38.80 ,   38.88 ,   39.17 ,   38.80 ,   38.96 ,      23167 ,    166
21/08/15 ,   39.17 ,   39.13 ,   39.17 ,   38.80 ,   38.80 ,      16102 ,     83
24/08/15 ,   39.17 ,   38.94 ,   39.17 ,   38.46 ,   39.14 ,      45345 ,    869
25/08/15 ,   39.17 ,   39.11 ,   39.17 ,   38.80 ,   39.17 ,      20919 ,    122
26/08/15 ,   38.80 ,   38.97 ,   39.52 ,   38.80 ,   39.17 ,      48560 ,    766
27/08/15 ,   39.52 ,   39.43 ,   39.61 ,   38.82 ,   38.82 ,      13123 ,     48
28/08/15 ,   39.73 ,   40.03 ,   40.57 ,   38.93 ,   39.52 ,      41503 ,     84
31/08/15 ,   40.57 ,   40.38 ,   41.32 ,   39.20 ,   39.37 ,      27007 ,     89
01/09/15 ,   40.08 ,   40.26 ,   40.64 ,   39.55 ,   40.50 ,      45114 ,    270
02/09/15 ,   39.55 ,   39.57 ,   39.98 ,   38.94 ,   39.90 ,      44377 ,    225
03/09/15 ,   39.90 ,   39.13 ,   39.90 ,   38.49 ,   39.55 ,      43104 ,    116
04/09/15 ,   40.22 ,   39.74 ,   40.22 ,   39.09 ,   39.40 ,      71963 ,    292
08/09/15 ,   39.96 ,   40.02 ,   40.20 ,   39.85 ,   39.85 ,      39147 ,    627
09/09/15 ,   40.22 ,   40.13 ,   40.22 ,   39.92 ,   39.97 ,      17185 ,     79
10/09/15 ,   40.44 ,   40.39 ,   41.05 ,   38.86 ,   40.22 ,      57496 ,    214
11/09/15 ,   39.64 ,   39.97 ,   40.96 ,   39.22 ,   40.22 ,      22676 ,     78
14/09/15 ,   39.93 ,   39.98 ,   40.77 ,   39.20 ,   39.89 ,      22354 ,    101
15/09/15 ,   39.40 ,   39.52 ,   40.26 ,   39.20 ,   39.93 ,      20325 ,    114
16/09/15 ,   40.26 ,   39.96 ,   40.26 ,   39.21 ,   39.40 ,      44447 ,    175
17/09/15 ,   40.26 ,   39.86 ,   40.26 ,   39.20 ,   39.68 ,      20143 ,     73
18/09/15 ,   40.08 ,   39.87 ,   40.26 ,   39.50 ,   39.97 ,      20981 ,     71
21/09/15 ,   39.20 ,   39.64 ,   40.26 ,   39.20 ,   40.26 ,      20562 ,    110
22/09/15 ,   38.29 ,   38.39 ,   40.26 ,   37.91 ,   39.20 ,      62552 ,    270
23/09/15 ,   37.91 ,   38.18 ,   38.56 ,   37.91 ,   38.10 ,      64026 ,    292
24/09/15 ,   38.10 ,   37.78 ,   38.48 ,   37.38 ,   38.10 ,      15800 ,     90
25/09/15 ,   38.92 ,   38.80 ,   39.09 ,   38.40 ,   38.40 ,      16893 ,    110
28/09/15 ,   38.10 ,   38.80 ,   39.06 ,   37.64 ,   38.48 ,      22181 ,    118
29/09/15 ,   38.00 ,   38.19 ,   38.64 ,   37.43 ,   37.84 ,      37479 ,    112
30/09/15 ,   38.56 ,   38.49 ,   38.64 ,   38.33 ,   38.48 ,      13412 ,     62
01/10/15 ,   39.66 ,   39.52 ,   40.83 ,   38.48 ,   38.48 ,      32131 ,    159
02/10/15 ,   39.42 ,   39.25 ,   40.13 ,   38.96 ,   39.57 ,      27874 ,    135
05/10/15 ,   38.45 ,   38.86 ,   39.57 ,   38.45 ,   39.12 ,      30918 ,    147
06/10/15 ,   38.32 ,   38.44 ,   39.40 ,   38.13 ,   38.49 ,      40689 ,    195
07/10/15 ,   39.20 ,   38.40 ,   39.20 ,   37.93 ,   38.18 ,      59390 ,    228
08/10/15 ,   38.48 ,   38.61 ,   39.42 ,   38.17 ,   38.17 ,      13323 ,     78
09/10/15 ,   39.21 ,   38.94 ,   39.21 ,   38.31 ,   38.48 ,      36978 ,    136
13/10/15 ,   38.86 ,   38.89 ,   39.21 ,   38.50 ,   39.20 ,      15512 ,     77
14/10/15 ,   38.86 ,   38.85 ,   38.86 ,   38.50 ,   38.67 ,      21725 ,     55
15/10/15 ,   37.78 ,   38.32 ,   38.86 ,   37.78 ,   38.86 ,      35331 ,    204
16/10/15 ,   38.86 ,   38.16 ,   38.86 ,   37.76 ,   37.87 ,      42880 ,    212
19/10/15 ,   38.86 ,   38.50 ,   38.86 ,   38.31 ,   38.86 ,      36263 ,    108
20/10/15 ,   38.66 ,   38.50 ,   38.86 ,   38.32 ,   38.86 ,      15269 ,     82
21/10/15 ,   39.21 ,   39.02 ,   40.33 ,   38.32 ,   38.86 ,      53516 ,    175
22/10/15 ,   39.91 ,   39.29 ,   40.22 ,   38.32 ,   39.00 ,      71332 ,    289
23/10/15 ,   39.33 ,   39.73 ,   40.07 ,   39.33 ,   39.91 ,      18016 ,     94
26/10/15 ,   39.93 ,   39.58 ,   39.93 ,   39.21 ,   39.22 ,      42582 ,    130
27/10/15 ,   39.70 ,   39.66 ,   39.93 ,   39.00 ,   39.36 ,      44386 ,    201
28/10/15 ,   40.00 ,   39.86 ,   40.07 ,   39.52 ,   39.52 ,      40596 ,    110
29/10/15 ,   40.00 ,   39.76 ,   40.00 ,   39.43 ,   39.82 ,      39704 ,     79
30/10/15 ,   40.13 ,   39.91 ,   40.26 ,   39.43 ,   39.57 ,      26912 ,    113
03/11/15 ,   40.57 ,   40.36 ,   40.67 ,   39.95 ,   39.95 ,      13440 ,     69
04/11/15 ,   40.18 ,   40.40 ,   40.67 ,   39.52 ,   40.59 ,      24560 ,     95
05/11/15 ,   40.07 ,   40.12 ,   40.36 ,   39.99 ,   40.18 ,      11062 ,     60
06/11/15 ,   39.88 ,   39.94 ,   40.15 ,   39.73 ,   39.94 ,      24944 ,     95
09/11/15 ,   39.86 ,   40.17 ,   40.57 ,   39.86 ,   39.88 ,      32688 ,    178
10/11/15 ,   39.91 ,   39.97 ,   40.32 ,   39.73 ,   39.75 ,      27943 ,     97
11/11/15 ,   40.28 ,   40.14 ,   40.29 ,   39.59 ,   40.14 ,      29777 ,    123
12/11/15 ,   39.61 ,   40.23 ,   40.92 ,   39.52 ,   39.68 ,      70761 ,    737
13/11/15 ,   39.61 ,   39.70 ,   40.15 ,   39.60 ,   39.73 ,      20277 ,     92
16/11/15 ,   40.36 ,   40.14 ,   40.36 ,   39.59 ,   39.59 ,      26902 ,    119
17/11/15 ,   39.92 ,   39.93 ,   40.15 ,   39.73 ,   40.15 ,      21922 ,    175
18/11/15 ,   39.94 ,   40.00 ,   40.36 ,   39.74 ,   40.36 ,      16967 ,     91
19/11/15 ,   39.70 ,   39.85 ,   40.15 ,   39.67 ,   39.95 ,      15134 ,    124
23/11/15 ,   40.15 ,   39.91 ,   40.15 ,   39.66 ,   39.73 ,      45208 ,    778
24/11/15 ,   40.36 ,   40.25 ,   40.46 ,   39.84 ,   39.94 ,      51051 ,    159
25/11/15 ,   40.50 ,   40.22 ,   40.50 ,   39.73 ,   40.15 ,      71215 ,    298
26/11/15 ,   40.06 ,   40.40 ,   40.50 ,   39.97 ,   40.16 ,      36223 ,     79
27/11/15 ,   40.67 ,   40.59 ,   41.03 ,   39.97 ,   40.50 ,      20043 ,     67
30/11/15 ,   41.76 ,   40.86 ,   41.76 ,   40.36 ,   40.67 ,      34113 ,     96
01/12/15 ,   40.70 ,   41.19 ,   42.01 ,   40.37 ,   41.59 ,      10138 ,     62
02/12/15 ,   41.82 ,   40.82 ,   41.82 ,   40.20 ,   40.78 ,      71041 ,    265
03/12/15 ,   41.43 ,   41.64 ,   41.86 ,   40.25 ,   41.43 ,      15404 ,     66
04/12/15 ,   41.45 ,   41.43 ,   41.52 ,   40.80 ,   40.80 ,      12053 ,     59
07/12/15 ,   41.09 ,   41.34 ,   41.44 ,   40.70 ,   41.44 ,      18028 ,     90
08/12/15 ,   41.43 ,   41.40 ,   41.43 ,   41.03 ,   41.09 ,      52396 ,    251
09/12/15 ,   41.45 ,   41.41 ,   41.45 ,   41.20 ,   41.42 ,      44515 ,    185
10/12/15 ,   41.30 ,   41.56 ,   41.82 ,   41.30 ,   41.43 ,      50565 ,    160
11/12/15 ,   41.30 ,   41.47 ,   41.72 ,   41.30 ,   41.36 ,      33614 ,    371
14/12/15 ,   41.30 ,   41.10 ,   41.43 ,   40.70 ,   41.30 ,      36659 ,    143
15/12/15 ,   40.92 ,   41.01 ,   41.30 ,   40.78 ,   41.08 ,      20852 ,     72
16/12/15 ,   40.38 ,   40.76 ,   41.30 ,   39.97 ,   40.90 ,      51326 ,    146
17/12/15 ,   39.25 ,   39.96 ,   40.62 ,   39.25 ,   40.38 ,      35912 ,    133
18/12/15 ,   39.42 ,   39.79 ,   40.38 ,   39.26 ,   40.38 ,      39653 ,     99
21/12/15 ,   39.39 ,   39.54 ,   39.97 ,   38.50 ,   39.48 ,      35708 ,    107
22/12/15 ,   39.55 ,   39.59 ,   39.93 ,   39.25 ,   39.25 ,      16421 ,     58
23/12/15 ,   39.97 ,   39.93 ,   40.17 ,   39.54 ,   39.61 ,      39024 ,    168
28/12/15 ,   40.51 ,   40.14 ,   40.51 ,   39.93 ,   39.97 ,      15583 ,     97
29/12/15 ,   40.68 ,   40.47 ,   40.70 ,   39.93 ,   40.17 ,       7786 ,     56
30/12/15 ,   39.92 ,   40.21 ,   41.08 ,   39.92 ,   40.38 ,      22189 ,     68
04/01/16 ,   39.67 ,   39.68 ,   40.44 ,   39.35 ,   40.44 ,      23415 ,     83
05/01/16 ,   39.52 ,   39.68 ,   40.78 ,   38.95 ,   39.68 ,      26058 ,    138
06/01/16 ,   40.06 ,   39.72 ,   40.59 ,   39.52 ,   39.53 ,      16602 ,     45
07/01/16 ,   39.67 ,   39.87 ,   40.06 ,   39.67 ,   40.06 ,      11131 ,     32
08/01/16 ,   39.68 ,   39.70 ,   40.06 ,   39.67 ,   40.06 ,      18254 ,     43
11/01/16 ,   39.67 ,   39.73 ,   40.06 ,   39.61 ,   39.68 ,       7351 ,     28
12/01/16 ,   40.06 ,   39.72 ,   40.06 ,   39.66 ,   39.66 ,      23906 ,     57
13/01/16 ,   40.06 ,   39.72 ,   40.22 ,   39.66 ,   40.14 ,      30211 ,     67
14/01/16 ,   39.67 ,   39.88 ,   40.25 ,   39.67 ,   40.06 ,      20312 ,     66
15/01/16 ,   39.93 ,   40.13 ,   40.59 ,   39.61 ,   39.67 ,      44898 ,    113
18/01/16 ,   39.86 ,   39.67 ,   40.25 ,   39.52 ,   40.06 ,      42059 ,    213
19/01/16 ,   39.35 ,   39.52 ,   39.93 ,   39.35 ,   39.93 ,      21333 ,     50
20/01/16 ,   39.35 ,   39.26 ,   39.37 ,   38.95 ,   39.37 ,      29495 ,     90
21/01/16 ,   39.35 ,   39.21 ,   39.35 ,   38.98 ,   39.09 ,      14492 ,     74
22/01/16 ,   39.14 ,   39.03 ,   39.35 ,   38.95 ,   39.35 ,      14756 ,     40
26/01/16 ,   39.25 ,   38.98 ,   39.25 ,   38.18 ,   38.95 ,      59669 ,    130
27/01/16 ,   39.01 ,   39.02 ,   39.22 ,   38.98 ,   38.99 ,      13698 ,     46
28/01/16 ,   39.01 ,   39.17 ,   39.35 ,   39.01 ,   39.21 ,      20949 ,     65
29/01/16 ,   39.06 ,   39.22 ,   39.35 ,   39.01 ,   39.01 ,      24859 ,    119
01/02/16 ,   39.40 ,   39.52 ,   40.13 ,   39.40 ,   39.60 ,      28606 ,    131
02/02/16 ,   39.40 ,   39.43 ,   39.68 ,   39.40 ,   39.43 ,      30968 ,    117
03/02/16 ,   39.52 ,   39.48 ,   39.68 ,   39.40 ,   39.40 ,      18202 ,     47
04/02/16 ,   39.43 ,   39.50 ,   39.55 ,   38.97 ,   39.39 ,      15916 ,    150
05/02/16 ,   39.51 ,   39.52 ,   39.62 ,   39.43 ,   39.43 ,      47656 ,    229
10/02/16 ,   39.87 ,   39.63 ,   39.90 ,   39.44 ,   39.68 ,      38593 ,    108
11/02/16 ,   39.51 ,   39.52 ,   39.87 ,   39.51 ,   39.87 ,      10456 ,     24
12/02/16 ,   39.68 ,   39.68 ,   39.86 ,   39.51 ,   39.51 ,      12699 ,     39
15/02/16 ,   39.68 ,   39.58 ,   39.68 ,   39.52 ,   39.68 ,      17275 ,     57
16/02/16 ,   39.91 ,   39.68 ,   40.09 ,   39.52 ,   39.68 ,      35638 ,    123
17/02/16 ,   39.97 ,   39.78 ,   39.97 ,   39.61 ,   39.91 ,      15063 ,     77
18/02/16 ,   39.91 ,   39.91 ,   39.97 ,   39.68 ,   39.97 ,      20129 ,     54
19/02/16 ,   39.91 ,   39.83 ,   39.91 ,   39.68 ,   39.91 ,      17091 ,     51
22/02/16 ,   39.91 ,   39.73 ,   39.91 ,   39.56 ,   39.91 ,      21892 ,     68
23/02/16 ,   39.55 ,   39.52 ,   39.78 ,   39.18 ,   39.68 ,      25463 ,    426
24/02/16 ,   39.43 ,   39.57 ,   39.83 ,   39.40 ,   39.55 ,      28602 ,    172
25/02/16 ,   39.68 ,   39.68 ,   39.69 ,   39.50 ,   39.68 ,       7625 ,     20
26/02/16 ,   39.68 ,   39.78 ,   39.90 ,   39.66 ,   39.82 ,       5189 ,     26
29/02/16 ,   39.92 ,   39.85 ,   39.92 ,   39.40 ,   39.72 ,      23027 ,     95
01/03/16 ,   39.78 ,   39.97 ,   40.14 ,   39.56 ,   39.93 ,      15675 ,    101
02/03/16 ,   40.14 ,   40.13 ,   40.34 ,   39.85 ,   40.14 ,      16214 ,    107
03/03/16 ,   39.67 ,   39.82 ,   40.14 ,   39.57 ,   40.14 ,      18283 ,    148
04/03/16 ,   39.70 ,   39.68 ,   39.90 ,   39.58 ,   39.90 ,      16207 ,     81
07/03/16 ,   40.14 ,   39.80 ,   40.14 ,   39.65 ,   39.93 ,      12621 ,     85
08/03/16 ,   39.93 ,   39.94 ,   40.14 ,   39.67 ,   40.13 ,      14756 ,     70
09/03/16 ,   40.14 ,   40.05 ,   40.14 ,   39.93 ,   40.10 ,       4896 ,     44
10/03/16 ,   40.64 ,   40.34 ,   40.64 ,   39.95 ,   40.14 ,      29963 ,    124
11/03/16 ,   40.51 ,   40.40 ,   40.64 ,   39.98 ,   40.64 ,       7789 ,     46
14/03/16 ,   40.23 ,   40.35 ,   40.57 ,   40.21 ,   40.21 ,      15031 ,     84
15/03/16 ,   40.64 ,   40.50 ,   40.64 ,   40.17 ,   40.51 ,      10439 ,     67
16/03/16 ,   40.64 ,   40.57 ,   40.69 ,   40.36 ,   40.51 ,      13308 ,     55
17/03/16 ,   41.09 ,   40.77 ,   41.09 ,   40.59 ,   40.64 ,      41644 ,     94
18/03/16 ,   41.30 ,   41.06 ,   41.30 ,   40.60 ,   41.08 ,      37745 ,    157
21/03/16 ,   40.76 ,   41.02 ,   41.30 ,   40.60 ,   40.94 ,      25007 ,    128
22/03/16 ,   41.30 ,   41.36 ,   41.47 ,   40.76 ,   40.76 ,      56688 ,    165
23/03/16 ,   41.27 ,   41.20 ,   41.42 ,   40.90 ,   40.90 ,      17503 ,    108
24/03/16 ,   41.43 ,   41.38 ,   41.43 ,   40.96 ,   41.42 ,      16675 ,     57
28/03/16 ,   41.54 ,   41.43 ,   41.57 ,   41.30 ,   41.43 ,      44489 ,    147
29/03/16 ,   41.85 ,   41.62 ,   41.85 ,   41.30 ,   41.54 ,      51223 ,     94
30/03/16 ,   42.05 ,   41.79 ,   42.41 ,   41.44 ,   41.63 ,      44297 ,     65
31/03/16 ,   42.05 ,   42.05 ,   42.39 ,   41.72 ,   42.21 ,      26486 ,    116
01/04/16 ,   42.28 ,   42.17 ,   42.49 ,   41.94 ,   42.20 ,      19351 ,    109
04/04/16 ,   42.08 ,   42.18 ,   42.29 ,   42.08 ,   42.23 ,      53962 ,    701
05/04/16 ,   41.75 ,   42.05 ,   42.29 ,   41.75 ,   42.29 ,      47350 ,    147
06/04/16 ,   41.75 ,   41.89 ,   42.23 ,   41.75 ,   41.76 ,      12030 ,     61
07/04/16 ,   41.94 ,   41.77 ,   42.11 ,   41.49 ,   41.75 ,      33914 ,    556
08/04/16 ,   42.29 ,   42.21 ,   42.47 ,   41.91 ,   41.91 ,      26499 ,    100
11/04/16 ,   41.72 ,   42.07 ,   42.45 ,   41.72 ,   42.11 ,      35854 ,    113
12/04/16 ,   42.69 ,   42.35 ,   42.82 ,   41.74 ,   41.97 ,      57075 ,    148
13/04/16 ,   42.49 ,   42.56 ,   42.80 ,   42.11 ,   42.80 ,      35416 ,    111
14/04/16 ,   42.49 ,   42.48 ,   42.69 ,   42.17 ,   42.49 ,      30890 ,     92
15/04/16 ,   42.49 ,   42.41 ,   42.69 ,   42.13 ,   42.69 ,      52953 ,    215
18/04/16 ,   42.69 ,   42.34 ,   42.69 ,   42.11 ,   42.49 ,      49933 ,    146
19/04/16 ,   42.52 ,   42.62 ,   42.69 ,   42.47 ,   42.47 ,      24016 ,    105
20/04/16 ,   42.69 ,   42.48 ,   42.69 ,   42.11 ,   42.54 ,      33460 ,    143
22/04/16 ,   42.87 ,   42.80 ,   43.23 ,   42.38 ,   42.69 ,      15853 ,     58
25/04/16 ,   43.67 ,   43.13 ,   43.68 ,   42.50 ,   42.50 ,      25996 ,    114
26/04/16 ,   43.68 ,   43.56 ,   43.68 ,   43.23 ,   43.43 ,      23591 ,     74
27/04/16 ,   43.64 ,   43.40 ,   43.64 ,   43.10 ,   43.25 ,      16649 ,     74
28/04/16 ,   43.23 ,   43.50 ,   43.68 ,   43.23 ,   43.49 ,      53759 ,    116
29/04/16 ,   43.07 ,   43.15 ,   43.67 ,   43.07 ,   43.67 ,      50913 ,    113
02/05/16 ,   42.17 ,   42.62 ,   43.67 ,   41.97 ,   43.67 ,      55914 ,    358
03/05/16 ,   42.54 ,   42.45 ,   42.90 ,   42.17 ,   42.54 ,      47469 ,    156
04/05/16 ,   41.75 ,   42.17 ,   42.54 ,   41.75 ,   42.54 ,      57728 ,   1180
05/05/16 ,   42.54 ,   42.54 ,   43.68 ,   41.81 ,   42.88 ,      50770 ,    201
06/05/16 ,   42.54 ,   42.61 ,   42.91 ,   42.32 ,   42.54 ,      44644 ,    100
09/05/16 ,   42.54 ,   42.49 ,   42.91 ,   41.82 ,   42.91 ,      43680 ,    140
10/05/16 ,   42.54 ,   42.50 ,   42.64 ,   42.00 ,   42.54 ,      40676 ,    124
11/05/16 ,   42.54 ,   42.58 ,   42.91 ,   42.31 ,   42.91 ,      86914 ,    613
12/05/16 ,   42.94 ,   42.69 ,   42.94 ,   42.31 ,   42.91 ,      76618 ,    244
13/05/16 ,   42.39 ,   42.61 ,   43.11 ,   42.38 ,   42.94 ,      67468 ,    396
16/05/16 ,   43.26 ,   42.92 ,   43.49 ,   42.54 ,   42.54 ,      72133 ,    368
17/05/16 ,   43.88 ,   43.72 ,   44.04 ,   43.11 ,   43.26 ,      46296 ,    189
18/05/16 ,   43.87 ,   43.83 ,   43.87 ,   43.55 ,   43.86 ,      16893 ,     97
19/05/16 ,   43.26 ,   43.63 ,   44.04 ,   42.92 ,   44.00 ,      77158 ,    338
20/05/16 ,   43.87 ,   43.43 ,   43.87 ,   42.95 ,   43.59 ,      50733 ,    177
23/05/16 ,   43.11 ,   43.14 ,   43.86 ,   42.54 ,   43.86 ,      81983 ,    248
24/05/16 ,   43.11 ,   43.23 ,   43.86 ,   42.92 ,   43.11 ,      35571 ,    307
25/05/16 ,   43.11 ,   43.31 ,   43.69 ,   42.88 ,   43.26 ,      92309 ,    254
27/05/16 ,   43.86 ,   43.59 ,   43.86 ,   42.58 ,   43.11 ,      54624 ,    228
30/05/16 ,   43.50 ,   43.46 ,   43.70 ,   43.23 ,   43.69 ,      44132 ,    112
31/05/16 ,   43.86 ,   43.64 ,   43.88 ,   43.50 ,   43.67 ,      58299 ,    144
01/06/16 ,   43.76 ,   43.74 ,   43.86 ,   43.36 ,   43.86 ,      25482 ,    112
02/06/16 ,   43.86 ,   43.40 ,   43.86 ,   42.95 ,   43.75 ,      49559 ,    261
03/06/16 ,   44.08 ,   43.96 ,   44.32 ,   43.76 ,   43.76 ,      40092 ,    211
06/06/16 ,   43.94 ,   43.68 ,   44.14 ,   43.07 ,   44.14 ,     114193 ,   1013
07/06/16 ,   42.62 ,   42.81 ,   43.75 ,   41.01 ,   43.75 ,     119163 ,    653
08/06/16 ,   43.36 ,   43.27 ,   43.75 ,   42.62 ,   42.79 ,      64465 ,    719
09/06/16 ,   43.15 ,   43.17 ,   43.36 ,   42.97 ,   43.36 ,      20754 ,    111
10/06/16 ,   43.02 ,   43.15 ,   43.36 ,   42.58 ,   43.14 ,      60300 ,    175
13/06/16 ,   43.22 ,   43.09 ,   43.22 ,   42.58 ,   42.96 ,      36726 ,    147
14/06/16 ,   43.15 ,   43.11 ,   43.35 ,   42.62 ,   42.96 ,      60662 ,    157
15/06/16 ,   42.95 ,   43.00 ,   43.15 ,   42.84 ,   43.15 ,      37584 ,    123
16/06/16 ,   42.58 ,   42.82 ,   42.95 ,   42.58 ,   42.95 ,      58878 ,    201
17/06/16 ,   42.66 ,   42.56 ,   42.79 ,   42.21 ,   42.73 ,      49863 ,    203
20/06/16 ,   42.79 ,   42.73 ,   42.94 ,   42.39 ,   42.65 ,      18074 ,    117
21/06/16 ,   42.74 ,   42.58 ,   42.79 ,   42.39 ,   42.79 ,      45161 ,    544
22/06/16 ,   42.74 ,   42.64 ,   42.79 ,   42.44 ,   42.58 ,      61217 ,    525
23/06/16 ,   42.66 ,   42.64 ,   42.74 ,   42.41 ,   42.74 ,      23536 ,    282
24/06/16 ,   42.74 ,   42.62 ,   42.74 ,   42.39 ,   42.64 ,      45956 ,    145
27/06/16 ,   42.58 ,   42.55 ,   42.74 ,   42.46 ,   42.58 ,      18451 ,     87
28/06/16 ,   43.10 ,   42.71 ,   43.10 ,   42.48 ,   42.74 ,      55271 ,    332
29/06/16 ,   42.35 ,   42.76 ,   43.10 ,   42.21 ,   43.07 ,      44946 ,    167
30/06/16 ,   42.58 ,   42.64 ,   42.95 ,   42.58 ,   42.95 ,      20612 ,    189
01/07/16 ,   42.94 ,   42.75 ,   43.12 ,   42.46 ,   43.12 ,      37090 ,    270
04/07/16 ,   42.62 ,   42.70 ,   42.94 ,   42.58 ,   42.74 ,      82001 ,    245
05/07/16 ,   42.93 ,   42.87 ,   42.93 ,   42.52 ,   42.93 ,      61780 ,    161
06/07/16 ,   42.93 ,   42.81 ,   42.93 ,   42.69 ,   42.93 ,      17946 ,     98
07/07/16 ,   42.93 ,   42.75 ,   42.93 ,   42.64 ,   42.92 ,      50593 ,    159
08/07/16 ,   42.93 ,   42.86 ,   42.93 ,   42.69 ,   42.93 ,      42522 ,    167
11/07/16 ,   43.06 ,   42.91 ,   43.08 ,   42.75 ,   42.93 ,      27247 ,    141
12/07/16 ,   42.87 ,   43.05 ,   43.19 ,   42.87 ,   43.01 ,      42964 ,    162
13/07/16 ,   43.08 ,   43.15 ,   43.35 ,   42.91 ,   42.97 ,      64138 ,    327
14/07/16 ,   43.07 ,   43.07 ,   43.23 ,   42.80 ,   43.08 ,      94191 ,    383
15/07/16 ,   42.66 ,   42.64 ,   43.07 ,   42.24 ,   43.07 ,     136403 ,    662
18/07/16 ,   42.58 ,   42.68 ,   43.00 ,   42.33 ,   42.93 ,      75897 ,    693
19/07/16 ,   42.85 ,   42.71 ,   42.89 ,   42.51 ,   42.66 ,      47535 ,    639
20/07/16 ,   43.34 ,   43.00 ,   43.35 ,   42.48 ,   42.85 ,      62688 ,    263
21/07/16 ,   42.90 ,   42.90 ,   43.34 ,   42.66 ,   43.20 ,     100091 ,    479
22/07/16 ,   43.15 ,   43.01 ,   43.15 ,   42.74 ,   43.09 ,      37372 ,    204
25/07/16 ,   42.86 ,   43.10 ,   43.42 ,   42.82 ,   43.23 ,      56293 ,    273
26/07/16 ,   43.08 ,   43.01 ,   43.08 ,   42.87 ,   43.07 ,      42931 ,    209
27/07/16 ,   43.13 ,   42.96 ,   43.22 ,   42.63 ,   43.07 ,     160207 ,    875
28/07/16 ,   42.85 ,   43.02 ,   43.19 ,   42.80 ,   43.13 ,      29237 ,    207
29/07/16 ,   42.84 ,   42.93 ,   43.07 ,   42.82 ,   43.07 ,      41308 ,    245
01/08/16 ,   43.10 ,   42.95 ,   43.25 ,   42.54 ,   43.25 ,      41011 ,    263
02/08/16 ,   43.07 ,   42.94 ,   43.12 ,   42.84 ,   43.10 ,      31095 ,    203
03/08/16 ,   43.17 ,   43.13 ,   43.22 ,   42.93 ,   43.12 ,      25736 ,    225
04/08/16 ,   43.20 ,   43.12 ,   43.20 ,   42.94 ,   43.20 ,      27949 ,    177
05/08/16 ,   43.69 ,   43.55 ,   43.74 ,   43.12 ,   43.20 ,      92515 ,    400
08/08/16 ,   44.49 ,   43.96 ,   45.11 ,   43.55 ,   43.69 ,     104447 ,    243
09/08/16 ,   44.74 ,   44.46 ,   44.78 ,   44.10 ,   44.57 ,      84502 ,    252
10/08/16 ,   44.74 ,   44.54 ,   45.01 ,   44.27 ,   44.75 ,     167247 ,    728
11/08/16 ,   44.49 ,   44.19 ,   44.73 ,   43.57 ,   44.73 ,     186759 ,   1173
12/08/16 ,   44.11 ,   44.34 ,   44.74 ,   44.00 ,   44.49 ,      97246 ,   1587
15/08/16 ,   43.91 ,   43.96 ,   44.11 ,   43.65 ,   44.09 ,      75100 ,    355
16/08/16 ,   44.11 ,   44.04 ,   44.11 ,   43.86 ,   43.96 ,     153598 ,    585
17/08/16 ,   43.43 ,   43.86 ,   44.11 ,   43.41 ,   44.10 ,     144560 ,    281
18/08/16 ,   44.31 ,   44.05 ,   44.53 ,   43.60 ,   43.86 ,     217023 ,    566
19/08/16 ,   44.31 ,   44.19 ,   44.72 ,   43.75 ,   44.31 ,      95156 ,   1172
22/08/16 ,   44.04 ,   44.21 ,   44.49 ,   43.91 ,   44.13 ,      79316 ,    436
23/08/16 ,   44.05 ,   44.21 ,   44.31 ,   44.05 ,   44.31 ,      74047 ,    297
24/08/16 ,   44.19 ,   44.22 ,   44.49 ,   43.91 ,   44.17 ,      51135 ,    190
25/08/16 ,   44.49 ,   44.39 ,   44.49 ,   44.11 ,   44.40 ,      53388 ,    269
26/08/16 ,   44.49 ,   44.32 ,   44.49 ,   43.91 ,   44.31 ,      64128 ,    356
29/08/16 ,   45.11 ,   44.80 ,   45.11 ,   44.39 ,   44.48 ,      55348 ,    356
30/08/16 ,   45.13 ,   45.00 ,   45.13 ,   44.78 ,   45.10 ,     126703 ,    224
31/08/16 ,   45.33 ,   45.26 ,   45.33 ,   44.90 ,   45.10 ,      64860 ,    331
01/09/16 ,   45.22 ,   45.13 ,   45.87 ,   44.42 ,   45.82 ,      94391 ,    414
02/09/16 ,   45.62 ,   45.42 ,   45.62 ,   44.84 ,   45.21 ,     132086 ,   3403
05/09/16 ,   45.62 ,   45.42 ,   45.62 ,   44.82 ,   45.61 ,      59679 ,    392
06/09/16 ,   45.61 ,   45.50 ,   45.62 ,   45.22 ,   45.62 ,      57514 ,    252
08/09/16 ,   45.43 ,   45.42 ,   45.61 ,   45.24 ,   45.61 ,      63483 ,    216
09/09/16 ,   45.33 ,   45.54 ,   45.82 ,   45.25 ,   45.58 ,      89319 ,   1076
12/09/16 ,   45.62 ,   45.60 ,   45.78 ,   45.29 ,   45.74 ,      39013 ,    193
13/09/16 ,   45.62 ,   45.61 ,   45.75 ,   45.47 ,   45.71 ,      68078 ,    200
14/09/16 ,   45.54 ,   45.58 ,   45.62 ,   45.47 ,   45.61 ,      35930 ,    246
15/09/16 ,   45.13 ,   45.25 ,   45.54 ,   44.81 ,   45.43 ,     106270 ,    437
16/09/16 ,   45.22 ,   45.29 ,   45.43 ,   45.12 ,   45.13 ,      68811 ,    333
19/09/16 ,   45.82 ,   45.60 ,   45.82 ,   45.29 ,   45.42 ,      71332 ,    370
20/09/16 ,   45.76 ,   45.82 ,   46.02 ,   45.65 ,   45.65 ,      67464 ,    260
21/09/16 ,   45.62 ,   45.73 ,   46.02 ,   45.62 ,   45.78 ,      52755 ,    192
22/09/16 ,   45.70 ,   45.69 ,   45.81 ,   45.30 ,   45.63 ,     118754 ,    456
23/09/16 ,   45.62 ,   45.74 ,   45.92 ,   45.58 ,   45.65 ,      56290 ,    270
26/09/16 ,   45.62 ,   45.72 ,   45.93 ,   45.62 ,   45.71 ,      46587 ,    347
27/09/16 ,   46.02 ,   45.89 ,   46.02 ,   45.70 ,   45.78 ,      60248 ,   1287
28/09/16 ,   46.02 ,   45.97 ,   46.36 ,   45.63 ,   45.87 ,      71676 ,    237
29/09/16 ,   46.18 ,   46.14 ,   46.18 ,   45.68 ,   46.02 ,      27566 ,    100
30/09/16 ,   45.82 ,   46.00 ,   46.36 ,   45.82 ,   46.18 ,      87176 ,   1134
03/10/16 ,   46.08 ,   46.15 ,   46.26 ,   45.65 ,   46.24 ,      74799 ,    273
04/10/16 ,   46.37 ,   46.34 ,   47.74 ,   46.13 ,   46.25 ,      49471 ,    222
05/10/16 ,   46.18 ,   46.32 ,   46.37 ,   46.13 ,   46.37 ,      46683 ,    205
06/10/16 ,   46.29 ,   46.18 ,   46.29 ,   46.13 ,   46.18 ,      36808 ,    872
07/10/16 ,   46.16 ,   46.25 ,   46.29 ,   46.00 ,   46.29 ,      90675 ,    485
10/10/16 ,   46.44 ,   46.24 ,   46.44 ,   46.16 ,   46.16 ,      37952 ,    188
11/10/16 ,   46.16 ,   46.38 ,   47.74 ,   46.06 ,   46.27 ,      70306 ,    443
13/10/16 ,   46.13 ,   46.25 ,   46.64 ,   46.12 ,   46.16 ,      40196 ,    251
14/10/16 ,   46.64 ,   46.55 ,   46.64 ,   46.13 ,   46.43 ,      37739 ,    170
17/10/16 ,   46.68 ,   46.65 ,   46.68 ,   46.60 ,   46.64 ,      41423 ,    225
18/10/16 ,   46.36 ,   46.73 ,   47.04 ,   46.36 ,   46.68 ,      91327 ,    370
19/10/16 ,   47.04 ,   46.81 ,   47.04 ,   46.44 ,   46.90 ,      57758 ,    218
20/10/16 ,   46.85 ,   46.87 ,   47.07 ,   46.81 ,   47.03 ,      53089 ,    233
21/10/16 ,   46.96 ,   46.82 ,   46.96 ,   46.45 ,   46.95 ,      78312 ,    446
24/10/16 ,   46.44 ,   46.58 ,   46.84 ,   46.33 ,   46.84 ,      72647 ,    357
25/10/16 ,   46.44 ,   46.64 ,   46.99 ,   46.34 ,   46.45 ,      91215 ,    359
26/10/16 ,   46.81 ,   46.86 ,   47.30 ,   46.45 ,   46.50 ,      64477 ,    226
27/10/16 ,   47.07 ,   46.99 ,   47.30 ,   46.81 ,   47.26 ,      47270 ,    256
28/10/16 ,   47.07 ,   47.02 ,   47.30 ,   46.82 ,   47.07 ,      46634 ,    225
31/10/16 ,   47.70 ,   47.28 ,   47.70 ,   46.96 ,   47.30 ,      41532 ,    150
01/11/16 ,   47.74 ,   47.40 ,   48.00 ,   46.92 ,   47.91 ,      61078 ,    269
03/11/16 ,   47.36 ,   47.57 ,   47.91 ,   47.33 ,   47.74 ,      40329 ,    226
04/11/16 ,   47.46 ,   47.35 ,   47.74 ,   47.01 ,   47.37 ,      80894 ,    411
07/11/16 ,   47.33 ,   47.33 ,   47.74 ,   47.09 ,   47.74 ,      84212 ,    355
08/11/16 ,   47.38 ,   47.42 ,   47.74 ,   47.26 ,   47.47 ,      32086 ,    179
09/11/16 ,   47.23 ,   47.18 ,   47.52 ,   47.01 ,   47.29 ,      44388 ,    289
10/11/16 ,   47.09 ,   47.28 ,   47.74 ,   47.09 ,   47.32 ,      64615 ,    450
11/11/16 ,   47.28 ,   47.13 ,   47.33 ,   46.98 ,   47.13 ,      49511 ,    388
14/11/16 ,   47.33 ,   47.14 ,   47.33 ,   46.95 ,   47.28 ,      42350 ,    271
16/11/16 ,   46.98 ,   47.21 ,   47.38 ,   46.98 ,   47.33 ,      53498 ,    332
17/11/16 ,   46.88 ,   47.04 ,   47.31 ,   46.87 ,   47.09 ,      60857 ,    424
18/11/16 ,   47.28 ,   47.16 ,   47.31 ,   46.88 ,   46.92 ,      42175 ,    217
21/11/16 ,   47.04 ,   47.34 ,   47.52 ,   47.04 ,   47.31 ,      57116 ,    306
22/11/16 ,   47.33 ,   47.26 ,   47.52 ,   46.93 ,   47.09 ,      53840 ,    213
23/11/16 ,   47.09 ,   47.25 ,   47.52 ,   46.87 ,   47.52 ,      85860 ,    405
24/11/16 ,   47.35 ,   47.36 ,   47.52 ,   47.10 ,   47.13 ,      18066 ,    122
25/11/16 ,   47.66 ,   47.40 ,   47.73 ,   47.10 ,   47.46 ,      38447 ,    206
28/11/16 ,   47.52 ,   47.18 ,   47.66 ,   47.01 ,   47.66 ,     112811 ,    359
29/11/16 ,   48.06 ,   47.75 ,   48.13 ,   47.20 ,   47.52 ,      55575 ,    181
30/11/16 ,   48.33 ,   47.97 ,   48.48 ,   47.52 ,   48.12 ,      70139 ,    744
01/12/16 ,   47.91 ,   47.86 ,   48.56 ,   47.76 ,   48.56 ,      55575 ,    281
02/12/16 ,   48.58 ,   48.16 ,   48.58 ,   47.91 ,   48.11 ,      56904 ,    153
05/12/16 ,   47.95 ,   48.18 ,   48.74 ,   47.95 ,   48.56 ,      44921 ,    286
06/12/16 ,   47.96 ,   47.83 ,   47.96 ,   47.53 ,   47.96 ,      43216 ,    249
07/12/16 ,   47.91 ,   47.80 ,   47.91 ,   47.71 ,   47.86 ,      55861 ,    244
08/12/16 ,   48.15 ,   47.97 ,   48.15 ,   47.74 ,   47.91 ,      52723 ,    232
09/12/16 ,   48.14 ,   47.83 ,   48.14 ,   47.55 ,   48.14 ,      23488 ,    127
12/12/16 ,   48.56 ,   48.04 ,   48.58 ,   47.76 ,   48.14 ,      64903 ,    222
13/12/16 ,   47.67 ,   47.85 ,   48.56 ,   47.67 ,   48.37 ,      45873 ,    275
14/12/16 ,   47.67 ,   47.83 ,   48.58 ,   47.53 ,   47.91 ,      48630 ,    217
15/12/16 ,   47.53 ,   47.70 ,   47.91 ,   47.53 ,   47.70 ,      30132 ,    207
16/12/16 ,   47.76 ,   47.64 ,   47.76 ,   47.42 ,   47.52 ,      60834 ,    337
19/12/16 ,   47.23 ,   47.30 ,   47.70 ,   47.19 ,   47.70 ,     105794 ,    725
20/12/16 ,   47.28 ,   47.34 ,   47.48 ,   47.23 ,   47.23 ,      56239 ,    508
21/12/16 ,   47.74 ,   47.53 ,   47.91 ,   47.28 ,   47.28 ,      52592 ,    300
22/12/16 ,   47.53 ,   47.44 ,   47.74 ,   47.26 ,   47.50 ,      34172 ,    179
23/12/16 ,   47.68 ,   47.26 ,   47.76 ,   46.93 ,   47.53 ,     111524 ,    329
26/12/16 ,   47.31 ,   47.16 ,   47.73 ,   46.88 ,   47.43 ,      28342 ,    182
27/12/16 ,   47.09 ,   47.03 ,   47.31 ,   46.89 ,   47.09 ,      66675 ,    338
28/12/16 ,   47.09 ,   47.04 ,   47.09 ,   46.90 ,   47.09 ,      33543 ,    163
29/12/16 ,   47.09 ,   47.09 ,   47.31 ,   47.02 ,   47.09 ,      27337 ,     86
02/01/17 ,   47.47 ,   47.55 ,   47.67 ,   47.17 ,   47.59 ,      33182 ,    168
03/01/17 ,   47.74 ,   47.64 ,   47.79 ,   47.36 ,   47.63 ,      61636 ,    249
04/01/17 ,   47.16 ,   47.50 ,   47.76 ,   47.02 ,   47.67 ,      56899 ,    332
05/01/17 ,   46.53 ,   46.83 ,   47.76 ,   46.14 ,   47.39 ,      84727 ,    476
06/01/17 ,   46.52 ,   46.43 ,   46.84 ,   46.15 ,   46.52 ,      93439 ,    816
09/01/17 ,   45.76 ,   45.97 ,   46.53 ,   45.61 ,   46.51 ,      95970 ,    668
10/01/17 ,   45.71 ,   45.44 ,   45.78 ,   43.75 ,   45.76 ,     120030 ,    760
11/01/17 ,   45.28 ,   45.45 ,   46.12 ,   44.85 ,   45.71 ,     130973 ,    989
12/01/17 ,   45.13 ,   45.31 ,   45.63 ,   45.11 ,   45.31 ,     130961 ,    589
13/01/17 ,   45.16 ,   45.31 ,   45.63 ,   45.13 ,   45.31 ,      55846 ,    495
16/01/17 ,   45.30 ,   45.22 ,   45.32 ,   44.86 ,   45.30 ,      85985 ,    568
17/01/17 ,   44.96 ,   45.06 ,   45.30 ,   44.88 ,   45.30 ,      84268 ,    535
18/01/17 ,   45.53 ,   45.26 ,   45.58 ,   44.96 ,   44.97 ,      81748 ,    428
19/01/17 ,   45.65 ,   45.58 ,   45.85 ,   45.33 ,   45.53 ,      35972 ,    184
20/01/17 ,   45.53 ,   45.65 ,   46.04 ,   45.22 ,   45.63 ,      35780 ,    192
23/01/17 ,   45.86 ,   45.67 ,   45.90 ,   45.46 ,   45.76 ,      24576 ,    141
24/01/17 ,   45.97 ,   45.85 ,   46.04 ,   45.58 ,   46.03 ,      38184 ,    156
26/01/17 ,   45.92 ,   45.93 ,   46.14 ,   45.71 ,   45.85 ,      62463 ,    324
27/01/17 ,   46.14 ,   46.03 ,   46.14 ,   45.77 ,   46.02 ,      38068 ,    208
30/01/17 ,   46.14 ,   46.04 ,   46.14 ,   45.97 ,   46.13 ,      28640 ,    225
31/01/17 ,   45.71 ,   45.95 ,   46.14 ,   45.51 ,   46.13 ,      62755 ,    257
01/02/17 ,   45.98 ,   45.82 ,   46.37 ,   45.41 ,   46.37 ,      37215 ,    209
02/02/17 ,   45.57 ,   45.97 ,   46.37 ,   45.57 ,   46.21 ,      70390 ,    312
03/02/17 ,   45.77 ,   45.76 ,   46.14 ,   45.57 ,   46.14 ,      36927 ,    252
06/02/17 ,   46.37 ,   46.00 ,   46.37 ,   45.68 ,   45.77 ,      47776 ,    243
07/02/17 ,   46.35 ,   46.24 ,   46.56 ,   46.12 ,   46.12 ,      48528 ,    192
08/02/17 ,   46.58 ,   46.44 ,   46.60 ,   46.18 ,   46.34 ,      47889 ,    205
09/02/17 ,   46.18 ,   46.37 ,   46.60 ,   46.18 ,   46.38 ,      45908 ,    280
10/02/17 ,   46.18 ,   46.26 ,   46.56 ,   46.04 ,   46.37 ,     103286 ,    581
13/02/17 ,   46.08 ,   46.14 ,   46.22 ,   45.78 ,   46.18 ,      61879 ,    465
14/02/17 ,   46.56 ,   46.19 ,   46.56 ,   45.82 ,   46.16 ,      67510 ,    290
15/02/17 ,   46.53 ,   46.37 ,   46.53 ,   46.18 ,   46.43 ,      36350 ,    279
16/02/17 ,   46.94 ,   46.64 ,   47.35 ,   46.28 ,   46.47 ,     101835 ,    324
17/02/17 ,   46.60 ,   46.71 ,   47.03 ,   46.31 ,   46.91 ,      59884 ,    390
20/02/17 ,   46.81 ,   46.82 ,   46.91 ,   46.41 ,   46.60 ,      55878 ,    295
21/02/17 ,   46.60 ,   46.67 ,   46.81 ,   46.43 ,   46.81 ,      78459 ,   1475
22/02/17 ,   47.20 ,   46.90 ,   47.20 ,   46.60 ,   46.60 ,      82013 ,    497
23/02/17 ,   47.03 ,   46.98 ,   47.20 ,   46.75 ,   47.20 ,      87438 ,    380
24/02/17 ,   47.80 ,   47.31 ,   47.86 ,   47.02 ,   47.17 ,      60823 ,   4682
01/03/17 ,   47.67 ,   47.53 ,   47.83 ,   46.69 ,   47.42 ,      18965 ,    135
02/03/17 ,   47.04 ,   47.16 ,   47.62 ,   46.98 ,   47.42 ,      37645 ,    214
03/03/17 ,   47.07 ,   47.02 ,   47.42 ,   46.69 ,   47.04 ,      52715 ,    580
06/03/17 ,   46.63 ,   46.81 ,   47.06 ,   46.58 ,   47.05 ,      28967 ,    209
07/03/17 ,   47.19 ,   47.04 ,   47.34 ,   46.98 ,   46.98 ,      34099 ,    180
08/03/17 ,   47.41 ,   47.28 ,   47.42 ,   46.77 ,   47.39 ,      29027 ,    147
09/03/17 ,   46.65 ,   46.81 ,   47.34 ,   46.40 ,   47.19 ,      31253 ,    229
10/03/17 ,   46.34 ,   46.32 ,   46.77 ,   46.15 ,   46.69 ,     117861 ,    724
13/03/17 ,   46.33 ,   46.19 ,   46.33 ,   46.09 ,   46.24 ,      27669 ,    157
14/03/17 ,   46.18 ,   46.16 ,   46.28 ,   45.97 ,   46.28 ,      45402 ,    270
15/03/17 ,   45.71 ,   45.80 ,   46.14 ,   45.71 ,   46.14 ,     105256 ,    862
16/03/17 ,   45.92 ,   45.83 ,   46.13 ,   45.71 ,   46.13 ,      45325 ,    286
17/03/17 ,   45.73 ,   45.85 ,   46.15 ,   45.73 ,   46.13 ,      24857 ,    179
20/03/17 ,   46.03 ,   45.97 ,   46.08 ,   45.76 ,   45.91 ,      39452 ,    175
21/03/17 ,   46.04 ,   46.06 ,   46.15 ,   45.95 ,   46.03 ,      31383 ,    164
22/03/17 ,   46.26 ,   46.19 ,   46.26 ,   46.04 ,   46.15 ,      45041 ,    275
23/03/17 ,   45.77 ,   46.07 ,   46.26 ,   45.77 ,   46.24 ,      28884 ,    175
24/03/17 ,   46.09 ,   46.03 ,   46.19 ,   45.84 ,   45.97 ,      22942 ,    178
27/03/17 ,   45.88 ,   45.97 ,   46.14 ,   45.82 ,   46.14 ,      51274 ,    211
28/03/17 ,   45.77 ,   45.76 ,   45.88 ,   45.63 ,   45.88 ,      56799 ,    266
29/03/17 ,   45.71 ,   45.60 ,   45.84 ,   45.53 ,   45.77 ,      67659 ,    328
30/03/17 ,   45.63 ,   45.63 ,   45.71 ,   45.54 ,   45.71 ,      46032 ,    217
31/03/17 ,   45.82 ,   45.68 ,   45.82 ,   45.58 ,   45.63 ,      63474 ,    251
03/04/17 ,   45.78 ,   45.96 ,   46.16 ,   45.78 ,   46.16 ,      68953 ,    361
04/04/17 ,   45.85 ,   46.05 ,   46.88 ,   45.81 ,   46.04 ,      49095 ,    362
05/04/17 ,   45.75 ,   45.83 ,   46.12 ,   45.73 ,   46.03 ,      38652 ,    194
06/04/17 ,   45.72 ,   45.80 ,   45.92 ,   45.68 ,   45.78 ,      35777 ,    221
07/04/17 ,   46.06 ,   45.99 ,   46.17 ,   45.76 ,   45.76 ,      45148 ,    187
10/04/17 ,   46.17 ,   46.18 ,   46.37 ,   46.00 ,   46.16 ,      22168 ,    137
11/04/17 ,   46.03 ,   46.19 ,   46.58 ,   46.00 ,   46.16 ,      61083 ,    216
12/04/17 ,   46.79 ,   46.24 ,   46.80 ,   46.06 ,   46.17 ,      58847 ,    190
13/04/17 ,   46.37 ,   46.47 ,   46.79 ,   46.18 ,   46.79 ,      42031 ,    362
17/04/17 ,   46.43 ,   46.32 ,   46.65 ,   46.18 ,   46.47 ,      31849 ,    197
18/04/17 ,   46.29 ,   46.35 ,   46.43 ,   46.23 ,   46.36 ,      24236 ,    160
19/04/17 ,   46.29 ,   46.24 ,   46.29 ,   46.18 ,   46.29 ,      42296 ,    219
20/04/17 ,   46.29 ,   46.28 ,   46.43 ,   46.18 ,   46.29 ,      29742 ,    166
24/04/17 ,   46.34 ,   46.34 ,   46.58 ,   45.97 ,   46.23 ,      68168 ,    321
25/04/17 ,   46.36 ,   46.29 ,   46.36 ,   46.19 ,   46.34 ,      46794 ,    233
26/04/17 ,   46.28 ,   46.29 ,   46.36 ,   46.23 ,   46.36 ,      32385 ,    180
27/04/17 ,   46.41 ,   46.35 ,   46.41 ,   46.24 ,   46.28 ,      62856 ,    252
28/04/17 ,   46.48 ,   46.43 ,   46.58 ,   46.24 ,   46.40 ,      48023 ,    237
02/05/17 ,   46.71 ,   46.69 ,   48.15 ,   46.08 ,   46.18 ,      75021 ,    367
03/05/17 ,   47.45 ,   47.07 ,   47.48 ,   46.35 ,   47.18 ,     105366 ,    546
04/05/17 ,   46.87 ,   46.83 ,   47.18 ,   46.50 ,   47.18 ,      97339 ,    338
05/05/17 ,   47.53 ,   47.34 ,   47.53 ,   46.95 ,   47.34 ,      58266 ,    245
08/05/17 ,   47.13 ,   47.34 ,   47.45 ,   46.92 ,   47.45 ,      51684 ,    161
09/05/17 ,   47.13 ,   47.18 ,   47.37 ,   46.95 ,   47.36 ,      54728 ,    273
10/05/17 ,   47.20 ,   47.11 ,   47.36 ,   46.90 ,   47.23 ,      68839 ,    236
11/05/17 ,   47.35 ,   47.28 ,   47.35 ,   46.99 ,   47.21 ,      54591 ,    427
12/05/17 ,   47.35 ,   47.21 ,   47.35 ,   47.05 ,   47.07 ,      39030 ,    158
15/05/17 ,   47.28 ,   47.27 ,   47.34 ,   47.13 ,   47.24 ,      33838 ,    157
16/05/17 ,   47.31 ,   47.25 ,   47.32 ,   47.13 ,   47.27 ,      94656 ,    445
17/05/17 ,   47.24 ,   47.26 ,   47.37 ,   47.13 ,   47.29 ,      71217 ,    410
18/05/17 ,   46.46 ,   46.44 ,   46.92 ,   45.77 ,   46.92 ,     107817 ,    425
19/05/17 ,   46.65 ,   46.66 ,   47.14 ,   46.28 ,   46.80 ,      57120 ,    202
22/05/17 ,   46.66 ,   46.54 ,   47.11 ,   46.28 ,   46.58 ,      22779 ,    330
23/05/17 ,   46.46 ,   46.48 ,   46.62 ,   46.36 ,   46.58 ,      33793 ,    211
24/05/17 ,   46.32 ,   46.37 ,   46.46 ,   46.25 ,   46.43 ,      46084 ,    276
25/05/17 ,   46.37 ,   46.43 ,   46.58 ,   46.32 ,   46.32 ,      42676 ,    179
26/05/17 ,   46.46 ,   46.39 ,   46.53 ,   46.06 ,   46.45 ,      68584 ,    127
29/05/17 ,   46.43 ,   46.42 ,   46.58 ,   46.19 ,   46.43 ,      48319 ,    187
30/05/17 ,   46.71 ,   46.46 ,   46.80 ,   46.36 ,   46.43 ,      51217 ,    170
31/05/17 ,   46.27 ,   46.44 ,   46.71 ,   46.14 ,   46.71 ,      75265 ,    364
01/06/17 ,   46.34 ,   46.32 ,   46.81 ,   45.60 ,   46.44 ,      93019 ,    444
02/06/17 ,   47.74 ,   46.69 ,   47.74 ,   46.19 ,   46.24 ,      57396 ,    238
05/06/17 ,   46.97 ,   46.91 ,   47.56 ,   46.68 ,   47.56 ,      35619 ,    202
06/06/17 ,   46.91 ,   46.81 ,   46.97 ,   46.64 ,   46.97 ,      40120 ,    450
07/06/17 ,   46.65 ,   46.83 ,   47.09 ,   46.65 ,   47.07 ,      25304 ,    139
08/06/17 ,   46.97 ,   46.91 ,   47.06 ,   46.74 ,   46.87 ,     131837 ,    410
09/06/17 ,   47.28 ,   47.10 ,   47.33 ,   46.86 ,   46.97 ,      83056 ,    367
12/06/17 ,   47.28 ,   47.31 ,   47.53 ,   47.04 ,   47.04 ,      81962 ,    377
13/06/17 ,   47.27 ,   47.23 ,   47.40 ,   46.99 ,   47.40 ,      54106 ,    192
14/06/17 ,   47.10 ,   47.18 ,   47.31 ,   47.10 ,   47.23 ,      34996 ,    215
16/06/17 ,   46.83 ,   46.93 ,   47.32 ,   46.43 ,   47.10 ,      74048 ,   1815
19/06/17 ,   47.04 ,   47.07 ,   47.29 ,   46.73 ,   46.98 ,      41652 ,    316
20/06/17 ,   46.98 ,   46.96 ,   47.21 ,   46.79 ,   47.05 ,      50977 ,    408
21/06/17 ,   46.98 ,   46.92 ,   47.13 ,   46.77 ,   46.99 ,      42729 ,    214
22/06/17 ,   47.15 ,   46.89 ,   47.16 ,   46.68 ,   46.99 ,      75876 ,    314
23/06/17 ,   46.98 ,   46.81 ,   47.06 ,   46.63 ,   46.84 ,      49330 ,    198
26/06/17 ,   46.83 ,   47.01 ,   47.33 ,   46.66 ,   46.98 ,      52418 ,    286
27/06/17 ,   46.54 ,   46.72 ,   46.90 ,   46.54 ,   46.87 ,      54602 ,    310
28/06/17 ,   46.04 ,   46.31 ,   46.82 ,   46.03 ,   46.78 ,      79656 ,    397
29/06/17 ,   46.52 ,   46.41 ,   46.68 ,   46.01 ,   46.11 ,      29042 ,    186
30/06/17 ,   47.04 ,   46.80 ,   47.04 ,   46.42 ,   46.42 ,      60221 ,    267
03/07/17 ,   46.58 ,   46.76 ,   46.99 ,   46.51 ,   46.96 ,     104102 ,    371
04/07/17 ,   45.98 ,   45.85 ,   46.82 ,   45.02 ,   46.56 ,     102343 ,    710
05/07/17 ,   45.00 ,   45.35 ,   45.98 ,   45.00 ,   45.98 ,     148917 ,    747
06/07/17 ,   45.61 ,   45.30 ,   45.62 ,   44.95 ,   44.95 ,      84617 ,    344
07/07/17 ,   45.57 ,   45.51 ,   45.63 ,   45.24 ,   45.63 ,      78483 ,    325
10/07/17 ,   45.54 ,   45.51 ,   45.54 ,   45.31 ,   45.53 ,      29447 ,    218
11/07/17 ,   45.29 ,   45.02 ,   45.52 ,   44.56 ,   45.51 ,     129659 ,   8906
12/07/17 ,   44.96 ,   45.18 ,   45.64 ,   44.95 ,   45.27 ,      96672 ,    846
13/07/17 ,   44.69 ,   44.86 ,   45.44 ,   44.60 ,   44.97 ,      92466 ,    597
14/07/17 ,   45.11 ,   44.85 ,   45.18 ,   44.62 ,   44.62 ,     146264 ,   1430
17/07/17 ,   44.58 ,   44.80 ,   45.11 ,   44.40 ,   44.95 ,     116778 ,    792
18/07/17 ,   45.25 ,   44.90 ,   45.25 ,   44.63 ,   44.63 ,      61568 ,    370
19/07/17 ,   45.21 ,   44.98 ,   45.21 ,   44.85 ,   45.21 ,      88835 ,    416
20/07/17 ,   45.83 ,   45.60 ,   45.85 ,   45.18 ,   45.18 ,      60378 ,    353
21/07/17 ,   45.84 ,   45.80 ,   46.09 ,   45.45 ,   45.82 ,     130477 ,    979
24/07/17 ,   45.97 ,   46.01 ,   46.28 ,   45.76 ,   45.85 ,      59029 ,    283
25/07/17 ,   45.51 ,   45.78 ,   46.18 ,   45.45 ,   46.03 ,     141542 ,   5010
26/07/17 ,   45.82 ,   45.51 ,   45.83 ,   44.95 ,   45.83 ,      57547 ,   1795
27/07/17 ,   45.97 ,   45.75 ,   45.97 ,   45.22 ,   45.81 ,      48896 ,    254
28/07/17 ,   46.18 ,   46.04 ,   46.18 ,   45.66 ,   45.70 ,      69651 ,   1341
31/07/17 ,   46.60 ,   46.18 ,   46.60 ,   45.92 ,   46.18 ,      25199 ,   1526
01/08/17 ,   46.18 ,   46.06 ,   46.74 ,   45.53 ,   46.45 ,      52435 ,    274
02/08/17 ,   46.13 ,   46.13 ,   46.38 ,   45.78 ,   46.18 ,      55719 ,   1783
03/08/17 ,   46.80 ,   46.28 ,   46.80 ,   45.97 ,   46.12 ,      69647 ,    487
04/08/17 ,   46.38 ,   46.61 ,   46.92 ,   46.38 ,   46.78 ,      53506 ,    214
07/08/17 ,   46.81 ,   46.68 ,   46.92 ,   46.25 ,   46.62 ,      40377 ,    236
08/08/17 ,   46.83 ,   46.69 ,   46.87 ,   46.43 ,   46.87 ,      33546 ,    167
09/08/17 ,   46.91 ,   46.83 ,   46.92 ,   46.43 ,   46.82 ,      65368 ,    300
10/08/17 ,   46.75 ,   46.82 ,   46.92 ,   46.39 ,   46.90 ,      54815 ,   1611
11/08/17 ,   46.37 ,   46.30 ,   46.81 ,   45.97 ,   46.80 ,     128499 ,   5369
14/08/17 ,   45.73 ,   46.04 ,   46.37 ,   45.71 ,   46.37 ,      85791 ,    430
15/08/17 ,   45.92 ,   45.64 ,   46.18 ,   45.35 ,   45.75 ,      67459 ,    461
16/08/17 ,   46.06 ,   45.63 ,   46.09 ,   45.45 ,   45.92 ,      92537 ,    613
17/08/17 ,   46.18 ,   46.06 ,   46.18 ,   45.64 ,   46.04 ,      48743 ,   2223
18/08/17 ,   45.72 ,   46.00 ,   46.29 ,   45.71 ,   46.13 ,      51120 ,    564
21/08/17 ,   45.75 ,   45.76 ,   46.17 ,   45.56 ,   45.86 ,      49344 ,   5195
22/08/17 ,   45.83 ,   45.97 ,   46.09 ,   45.61 ,   45.74 ,      49599 ,    552
23/08/17 ,   45.83 ,   45.97 ,   46.18 ,   45.76 ,   46.03 ,      35140 ,    626
24/08/17 ,   46.02 ,   45.89 ,   46.03 ,   45.78 ,   45.83 ,      37090 ,   1334
25/08/17 ,   45.92 ,   45.97 ,   46.10 ,   45.85 ,   46.02 ,      34493 ,    595
28/08/17 ,   46.18 ,   46.02 ,   46.18 ,   45.85 ,   45.92 ,      58948 ,    878
29/08/17 ,   46.22 ,   46.21 ,   46.34 ,   46.12 ,   46.18 ,      79303 ,    668
30/08/17 ,   46.27 ,   46.25 ,   46.34 ,   46.18 ,   46.34 ,      40483 ,    781
31/08/17 ,   46.19 ,   46.23 ,   46.39 ,   46.18 ,   46.18 ,      39027 ,    135
01/09/17 ,   46.18 ,   46.09 ,   46.41 ,   45.66 ,   46.28 ,      58174 ,    355
04/09/17 ,   46.06 ,   46.04 ,   46.18 ,   45.86 ,   46.17 ,      27314 ,    273
05/09/17 ,   46.61 ,   46.34 ,   46.61 ,   45.87 ,   46.13 ,      83535 ,    338
06/09/17 ,   46.36 ,   46.56 ,   46.61 ,   46.34 ,   46.50 ,      72535 ,    422
08/09/17 ,   46.23 ,   46.19 ,   46.46 ,   46.06 ,   46.46 ,      30057 ,    243
11/09/17 ,   46.23 ,   46.18 ,   46.41 ,   45.95 ,   46.23 ,      44658 ,   1299
12/09/17 ,   46.18 ,   46.32 ,   46.69 ,   46.10 ,   46.16 ,      57407 ,    268
13/09/17 ,   46.44 ,   46.22 ,   46.49 ,   46.04 ,   46.19 ,      48392 ,    372
14/09/17 ,   46.49 ,   46.29 ,   46.49 ,   46.10 ,   46.43 ,      52587 ,    410
15/09/17 ,   46.60 ,   46.70 ,   46.87 ,   46.34 ,   46.45 ,     108820 ,    668
18/09/17 ,   46.69 ,   46.60 ,   46.74 ,   46.49 ,   46.72 ,      57252 ,    402
19/09/17 ,   46.58 ,   46.53 ,   46.68 ,   46.49 ,   46.68 ,      56922 ,    328
20/09/17 ,   46.60 ,   46.57 ,   46.71 ,   46.49 ,   46.58 ,      86331 ,    386
21/09/17 ,   46.58 ,   46.52 ,   46.63 ,   46.28 ,   46.54 ,      66013 ,    303
22/09/17 ,   46.67 ,   46.62 ,   46.71 ,   46.39 ,   46.57 ,      50727 ,    232
25/09/17 ,   46.60 ,   46.58 ,   46.65 ,   46.49 ,   46.65 ,      58348 ,    286
26/09/17 ,   46.73 ,   46.60 ,   46.73 ,   46.38 ,   46.58 ,      54833 ,    224
27/09/17 ,   46.74 ,   46.74 ,   46.89 ,   46.56 ,   46.74 ,     112989 ,    311
28/09/17 ,   46.69 ,   46.62 ,   46.82 ,   46.49 ,   46.69 ,      88862 ,    265
29/09/17 ,   46.80 ,   46.71 ,   46.81 ,   46.62 ,   46.81 ,      85372 ,    259
02/10/17 ,   46.65 ,   46.54 ,   46.87 ,   46.34 ,   46.87 ,      58832 ,    316
03/10/17 ,   46.73 ,   46.60 ,   46.82 ,   46.35 ,   46.42 ,      52684 ,    308
04/10/17 ,   46.49 ,   46.47 ,   46.95 ,   46.35 ,   46.76 ,      56049 ,   1481
05/10/17 ,   46.35 ,   46.44 ,   46.74 ,   46.34 ,   46.55 ,      55116 ,    416
06/10/17 ,   46.19 ,   46.18 ,   46.34 ,   45.92 ,   46.24 ,      49292 ,    297
09/10/17 ,   46.14 ,   46.18 ,   46.34 ,   46.00 ,   46.23 ,      40015 ,    301
10/10/17 ,   46.04 ,   46.21 ,   46.50 ,   45.89 ,   46.14 ,      96182 ,    425
11/10/17 ,   46.28 ,   46.13 ,   46.28 ,   45.97 ,   46.14 ,      42749 ,    319
13/10/17 ,   46.32 ,   46.22 ,   46.34 ,   46.03 ,   46.31 ,      45363 ,    887
16/10/17 ,   46.00 ,   45.76 ,   46.34 ,   44.08 ,   46.27 ,     178924 ,   1103
17/10/17 ,   45.77 ,   45.84 ,   46.03 ,   45.68 ,   45.84 ,      71024 ,    460
18/10/17 ,   45.84 ,   45.85 ,   46.16 ,   45.67 ,   45.85 ,      89091 ,    560
19/10/17 ,   45.89 ,   45.86 ,   45.98 ,   45.76 ,   45.83 ,      61374 ,    359
20/10/17 ,   45.63 ,   45.69 ,   45.98 ,   45.53 ,   45.85 ,     109011 ,    513
23/10/17 ,   45.50 ,   45.58 ,   45.78 ,   45.25 ,   45.67 ,      80158 ,    483
24/10/17 ,   45.52 ,   45.47 ,   45.66 ,   45.24 ,   45.50 ,     129746 ,    581
25/10/17 ,   45.76 ,   45.72 ,   46.14 ,   45.37 ,   45.53 ,     111031 ,    633
26/10/17 ,   45.78 ,   45.76 ,   45.89 ,   45.54 ,   45.76 ,      52003 ,    298
27/10/17 ,   45.88 ,   45.82 ,   45.89 ,   45.54 ,   45.76 ,      87491 ,    363
30/10/17 ,   45.89 ,   45.86 ,   45.97 ,   45.53 ,   45.76 ,      59928 ,    320
31/10/17 ,   45.67 ,   45.72 ,   45.89 ,   45.51 ,   45.88 ,      50413 ,    349
01/11/17 ,   45.55 ,   45.56 ,   45.99 ,   45.41 ,   45.99 ,      62346 ,    330
03/11/17 ,   45.47 ,   45.57 ,   45.71 ,   45.47 ,   45.56 ,      37251 ,    249
06/11/17 ,   45.65 ,   45.69 ,   46.19 ,   45.39 ,   45.45 ,      97650 ,    491
07/11/17 ,   45.76 ,   45.70 ,   46.17 ,   45.56 ,   45.89 ,      72522 ,    628
08/11/17 ,   45.68 ,   45.71 ,   45.92 ,   45.58 ,   45.92 ,      55989 ,    407
09/11/17 ,   45.48 ,   45.69 ,   46.09 ,   45.41 ,   45.63 ,      89277 ,    587
10/11/17 ,   45.64 ,   45.71 ,   45.90 ,   45.50 ,   45.50 ,      48807 ,    240
13/11/17 ,   45.76 ,   45.77 ,   45.94 ,   45.58 ,   45.63 ,      45563 ,    261
14/11/17 ,   45.88 ,   45.84 ,   45.91 ,   45.71 ,   45.77 ,      52378 ,    241
16/11/17 ,   45.99 ,   45.73 ,   46.04 ,   45.13 ,   45.88 ,     125757 ,    536
17/11/17 ,   46.19 ,   46.25 ,   46.50 ,   45.99 ,   45.99 ,     126517 ,    606
21/11/17 ,   46.50 ,   46.36 ,   46.53 ,   45.86 ,   46.02 ,     137084 ,    572
22/11/17 ,   45.99 ,   46.20 ,   46.53 ,   45.76 ,   46.49 ,      99495 ,    618
23/11/17 ,   46.09 ,   46.00 ,   46.19 ,   45.78 ,   45.99 ,     141425 ,    610
24/11/17 ,   46.19 ,   46.25 ,   46.50 ,   45.83 ,   46.19 ,     125342 ,    895
27/11/17 ,   45.83 ,   45.96 ,   46.18 ,   45.76 ,   46.06 ,      53229 ,    341
28/11/17 ,   45.88 ,   45.92 ,   46.03 ,   45.83 ,   45.99 ,      44384 ,    189
29/11/17 ,   46.05 ,   45.97 ,   46.18 ,   45.80 ,   45.92 ,      99996 ,    510
30/11/17 ,   46.20 ,   46.15 ,   46.20 ,   46.02 ,   46.05 ,      61367 ,    524
01/12/17 ,   46.20 ,   46.18 ,   46.44 ,   45.68 ,   46.37 ,      75977 ,    433
04/12/17 ,   46.29 ,   46.18 ,   46.41 ,   46.06 ,   46.19 ,      70279 ,    644
05/12/17 ,   46.26 ,   46.28 ,   46.43 ,   46.18 ,   46.29 ,     105246 ,    481
06/12/17 ,   46.32 ,   46.26 ,   46.41 ,   46.25 ,   46.28 ,      78156 ,    312
07/12/17 ,   46.38 ,   46.34 ,   46.45 ,   46.22 ,   46.34 ,      81592 ,    356
08/12/17 ,   46.29 ,   46.32 ,   46.43 ,   46.17 ,   46.43 ,      52675 ,    179
11/12/17 ,   46.04 ,   46.10 ,   46.29 ,   45.97 ,   46.23 ,      69584 ,    410
12/12/17 ,   46.12 ,   46.15 ,   46.25 ,   46.04 ,   46.04 ,      58891 ,    508
13/12/17 ,   46.63 ,   46.24 ,   46.63 ,   46.04 ,   46.08 ,     119274 ,    950
14/12/17 ,   46.60 ,   46.45 ,   46.61 ,   46.29 ,   46.54 ,      36103 ,    195
15/12/17 ,   46.45 ,   46.41 ,   46.60 ,   46.18 ,   46.45 ,      53207 ,    350
18/12/17 ,   46.55 ,   46.43 ,   46.61 ,   46.25 ,   46.45 ,      80766 ,    759
19/12/17 ,   46.24 ,   46.26 ,   46.54 ,   46.09 ,   46.54 ,      90123 ,    489
20/12/17 ,   46.32 ,   46.27 ,   46.38 ,   46.21 ,   46.21 ,      67325 ,    275
21/12/17 ,   46.17 ,   46.28 ,   46.57 ,   46.08 ,   46.32 ,     105235 ,    496
22/12/17 ,   45.97 ,   46.06 ,   46.25 ,   45.90 ,   46.16 ,      84450 ,   1317
26/12/17 ,   46.88 ,   46.64 ,   47.14 ,   46.03 ,   46.03 ,      93119 ,    362
27/12/17 ,   46.88 ,   46.82 ,   46.88 ,   46.60 ,   46.83 ,      37307 ,    188
28/12/17 ,   46.92 ,   46.87 ,   46.94 ,   46.75 ,   46.87 ,      42974 ,    186
02/01/18 ,   46.93 ,   46.68 ,   46.93 ,   46.38 ,   46.77 ,      32064 ,    232
03/01/18 ,   46.78 ,   46.65 ,   46.92 ,   46.45 ,   46.92 ,      90574 ,    488
04/01/18 ,   47.09 ,   46.87 ,   47.19 ,   46.78 ,   46.88 ,      49029 ,    284
05/01/18 ,   46.81 ,   46.98 ,   47.22 ,   46.81 ,   46.84 ,      64674 ,    295
08/01/18 ,   46.83 ,   47.04 ,   47.22 ,   46.82 ,   46.83 ,      40564 ,    344
09/01/18 ,   47.07 ,   46.98 ,   47.09 ,   46.81 ,   46.84 ,      44748 ,    291
10/01/18 ,   47.15 ,   47.09 ,   47.22 ,   46.96 ,   47.01 ,      55871 ,    383
11/01/18 ,   47.35 ,   47.23 ,   47.35 ,   47.10 ,   47.10 ,      37035 ,    234
12/01/18 ,   47.80 ,   47.40 ,   47.83 ,   47.07 ,   47.29 ,      96528 ,    323
15/01/18 ,   47.89 ,   47.72 ,   48.05 ,   47.23 ,   47.70 ,     174908 ,   3055
16/01/18 ,   48.00 ,   47.98 ,   48.42 ,   47.45 ,   47.89 ,      94393 ,    527
17/01/18 ,   48.00 ,   48.22 ,   48.51 ,   47.88 ,   47.92 ,      93735 ,    629
18/01/18 ,   48.45 ,   48.21 ,   48.53 ,   47.90 ,   47.98 ,      95318 ,   1348
19/01/18 ,   48.14 ,   48.42 ,   48.53 ,   48.14 ,   48.44 ,      97950 ,    464
22/01/18 ,   48.14 ,   48.27 ,   48.53 ,   48.00 ,   48.19 ,      73429 ,    451
23/01/18 ,   48.14 ,   48.01 ,   48.14 ,   47.61 ,   47.91 ,      92551 ,    327
24/01/18 ,   48.27 ,   48.36 ,   48.60 ,   48.08 ,   48.08 ,      86647 ,   1198
26/01/18 ,   48.78 ,   48.05 ,   48.93 ,   47.74 ,   48.07 ,      77196 ,    441
29/01/18 ,   48.80 ,   48.79 ,   49.06 ,   48.40 ,   48.78 ,      61507 ,    484
30/01/18 ,   48.65 ,   48.63 ,   49.06 ,   48.39 ,   49.06 ,      48685 ,    498
31/01/18 ,   49.06 ,   48.80 ,   49.46 ,   48.46 ,   48.46 ,      64498 ,    546
01/02/18 ,   48.55 ,   48.41 ,   49.39 ,   47.97 ,   49.39 ,      66541 ,    584
02/02/18 ,   48.45 ,   48.51 ,   48.91 ,   48.20 ,   48.55 ,      92893 ,    570
05/02/18 ,   48.47 ,   48.62 ,   48.89 ,   48.45 ,   48.60 ,      36558 ,    292
06/02/18 ,   48.91 ,   48.63 ,   48.91 ,   48.45 ,   48.59 ,      56971 ,    392
07/02/18 ,   48.59 ,   48.54 ,   48.90 ,   48.45 ,   48.69 ,      53895 ,    487
08/02/18 ,   48.78 ,   48.81 ,   49.39 ,   48.54 ,   48.67 ,      49610 ,    440
09/02/18 ,   48.64 ,   48.68 ,   48.80 ,   48.54 ,   48.54 ,      76578 ,    820
14/02/18 ,   48.55 ,   48.54 ,   48.61 ,   48.45 ,   48.60 ,      46912 ,    565
15/02/18 ,   48.47 ,   48.53 ,   48.72 ,   48.20 ,   48.59 ,      95205 ,   1061
16/02/18 ,   48.55 ,   48.53 ,   48.55 ,   48.30 ,   48.55 ,      43990 ,    440
19/02/18 ,   48.46 ,   48.46 ,   48.54 ,   48.42 ,   48.50 ,      59637 ,    887
20/02/18 ,   48.55 ,   48.44 ,   48.55 ,   48.37 ,   48.45 ,      64402 ,   1321
21/02/18 ,   48.54 ,   48.54 ,   48.73 ,   48.45 ,   48.50 ,      69959 ,   1737
22/02/18 ,   48.59 ,   48.58 ,   48.69 ,   48.52 ,   48.54 ,      32440 ,    702
23/02/18 ,   48.59 ,   48.55 ,   48.69 ,   48.45 ,   48.59 ,      60854 ,    948
26/02/18 ,   48.53 ,   48.55 ,   48.83 ,   48.37 ,   48.83 ,      87200 ,    747
27/02/18 ,   48.54 ,   48.55 ,   48.69 ,   48.45 ,   48.45 ,      41670 ,    753
28/02/18 ,   48.74 ,   48.65 ,   48.97 ,   48.45 ,   48.59 ,     138931 ,   2275
01/03/18 ,   48.79 ,   48.79 ,   49.08 ,   48.53 ,   48.74 ,     107073 ,   1337
02/03/18 ,   48.22 ,   48.56 ,   48.79 ,   47.88 ,   48.78 ,      80945 ,    649
05/03/18 ,   48.05 ,   48.08 ,   48.45 ,   47.81 ,   48.45 ,      66093 ,   1092
06/03/18 ,   48.20 ,   48.03 ,   48.22 ,   47.92 ,   48.08 ,      90567 ,   1260
07/03/18 ,   48.70 ,   48.44 ,   48.70 ,   48.07 ,   48.07 ,     154025 ,   1313
08/03/18 ,   48.44 ,   48.59 ,   48.70 ,   48.44 ,   48.70 ,      72244 ,    758
09/03/18 ,   48.60 ,   48.50 ,   48.60 ,   48.27 ,   48.41 ,     106515 ,    674
12/03/18 ,   49.08 ,   48.82 ,   49.09 ,   48.53 ,   48.60 ,     166303 ,   1197
13/03/18 ,   49.00 ,   49.11 ,   49.50 ,   48.86 ,   48.96 ,     175149 ,   1231
14/03/18 ,   48.88 ,   48.97 ,   49.15 ,   48.77 ,   49.04 ,      68768 ,    665
15/03/18 ,   48.80 ,   48.79 ,   48.96 ,   48.66 ,   48.90 ,     118383 ,   1152
16/03/18 ,   48.81 ,   48.78 ,   48.83 ,   48.64 ,   48.78 ,      70138 ,    828
19/03/18 ,   48.87 ,   48.79 ,   48.89 ,   48.76 ,   48.81 ,      60067 ,    457
20/03/18 ,   48.96 ,   48.81 ,   48.96 ,   48.74 ,   48.81 ,      69205 ,    728
21/03/18 ,   48.95 ,   48.91 ,   48.96 ,   48.79 ,   48.95 ,      56817 ,    503
22/03/18 ,   48.95 ,   48.90 ,   48.96 ,   48.79 ,   48.81 ,     131676 ,    842
23/03/18 ,   48.96 ,   48.90 ,   48.96 ,   48.81 ,   48.95 ,      61855 ,    512
26/03/18 ,   48.89 ,   48.82 ,   48.94 ,   48.73 ,   48.89 ,      49238 ,    746
27/03/18 ,   48.97 ,   48.85 ,   49.15 ,   48.70 ,   48.95 ,     145845 ,   1746
28/03/18 ,   48.95 ,   48.91 ,   49.16 ,   48.80 ,   48.98 ,      79065 ,    787
29/03/18 ,   49.01 ,   48.95 ,   49.14 ,   48.79 ,   48.86 ,      85294 ,    892
02/04/18 ,   48.92 ,   48.97 ,   49.27 ,   48.82 ,   49.27 ,      59873 ,    648
03/04/18 ,   48.83 ,   48.89 ,   48.92 ,   48.78 ,   48.92 ,      39108 ,    411
04/04/18 ,   48.97 ,   48.97 ,   48.99 ,   48.78 ,   48.83 ,     101736 ,   1211
05/04/18 ,   48.99 ,   49.01 ,   49.23 ,   48.90 ,   48.99 ,     123346 ,    975
06/04/18 ,   49.39 ,   49.30 ,   49.50 ,   48.99 ,   49.04 ,     127311 ,    803
09/04/18 ,   49.33 ,   49.22 ,   49.42 ,   48.99 ,   49.22 ,      57541 ,    538
10/04/18 ,   49.14 ,   49.19 ,   49.33 ,   49.01 ,   49.33 ,      74410 ,    495
11/04/18 ,   49.30 ,   49.28 ,   49.46 ,   49.14 ,   49.22 ,     117139 ,    983
12/04/18 ,   49.15 ,   49.11 ,   49.36 ,   48.96 ,   49.30 ,     202398 ,   1803
13/04/18 ,   49.01 ,   49.06 ,   49.23 ,   48.80 ,   49.11 ,      92157 ,   1122
16/04/18 ,   49.07 ,   49.06 ,   49.17 ,   48.92 ,   49.04 ,      91182 ,   1146
17/04/18 ,   49.07 ,   48.99 ,   49.15 ,   48.83 ,   49.07 ,      95090 ,   1421
18/04/18 ,   48.92 ,   48.96 ,   49.06 ,   48.85 ,   49.06 ,      40198 ,    800
19/04/18 ,   48.92 ,   48.96 ,   49.11 ,   48.80 ,   48.92 ,     100693 ,   1195
20/04/18 ,   48.91 ,   48.90 ,   48.96 ,   48.78 ,   48.96 ,      29599 ,    370
23/04/18 ,   48.90 ,   48.92 ,   48.99 ,   48.85 ,   48.91 ,      42233 ,    402
24/04/18 ,   48.85 ,   48.85 ,   48.96 ,   48.76 ,   48.96 ,      71266 ,    741
25/04/18 ,   48.79 ,   48.82 ,   48.97 ,   48.74 ,   48.95 ,      70131 ,   1393
26/04/18 ,   48.97 ,   48.91 ,   48.99 ,   48.80 ,   48.82 ,      40599 ,    879
27/04/18 ,   48.85 ,   48.80 ,   49.00 ,   48.67 ,   48.98 ,      65648 ,   1323
30/04/18 ,   48.93 ,   48.87 ,   48.97 ,   48.77 ,   48.97 ,      24737 ,   1077
02/05/18 ,   48.74 ,   48.72 ,   48.79 ,   48.62 ,   48.78 ,      54408 ,    946
03/05/18 ,   49.02 ,   49.01 ,   49.45 ,   48.79 ,   48.79 ,      74758 ,   1037
04/05/18 ,   48.87 ,   48.84 ,   49.09 ,   48.72 ,   49.01 ,      93372 ,   1761
07/05/18 ,   48.98 ,   48.86 ,   48.98 ,   48.80 ,   48.86 ,      39646 ,    847
08/05/18 ,   49.27 ,   49.11 ,   49.32 ,   48.91 ,   49.00 ,     123672 ,   1233
09/05/18 ,   49.54 ,   49.35 ,   49.61 ,   49.17 ,   49.25 ,      62664 ,    703
10/05/18 ,   49.19 ,   49.30 ,   49.58 ,   49.11 ,   49.58 ,      66775 ,    704
11/05/18 ,   49.17 ,   49.26 ,   49.54 ,   49.09 ,   49.28 ,      78943 ,    997
14/05/18 ,   49.25 ,   49.26 ,   49.33 ,   49.19 ,   49.28 ,      40489 ,    745
15/05/18 ,   49.11 ,   49.11 ,   49.26 ,   48.83 ,   49.25 ,      78701 ,   1145
16/05/18 ,   48.97 ,   48.93 ,   49.17 ,   48.79 ,   49.11 ,     122320 ,   2462
17/05/18 ,   49.17 ,   49.01 ,   49.17 ,   48.81 ,   48.97 ,      90757 ,   1950
18/05/18 ,   49.11 ,   49.08 ,   49.33 ,   48.91 ,   49.04 ,      94708 ,    724
21/05/18 ,   49.41 ,   49.24 ,   49.51 ,   48.99 ,   49.08 ,      69587 ,    859
22/05/18 ,   49.33 ,   49.25 ,   49.47 ,   49.08 ,   49.46 ,     110786 ,    734
23/05/18 ,   49.48 ,   49.26 ,   49.51 ,   49.08 ,   49.22 ,     138129 ,   1025
24/05/18 ,   49.41 ,   49.22 ,   49.47 ,   49.02 ,   49.47 ,      90435 ,    832
25/05/18 ,   49.59 ,   49.41 ,   49.67 ,   49.22 ,   49.39 ,     110173 ,    584
28/05/18 ,   49.47 ,   49.45 ,   49.66 ,   49.19 ,   49.52 ,      95790 ,    601
29/05/18 ,   49.72 ,   49.54 ,   49.72 ,   49.04 ,   49.38 ,     177870 ,    647
30/05/18 ,   49.73 ,   49.74 ,   49.78 ,   49.65 ,   49.72 ,      89773 ,   4237
01/06/18 ,   50.03 ,   49.89 ,   50.03 ,   49.61 ,   49.61 ,     172502 ,    818
04/06/18 ,   50.10 ,   50.10 ,   50.84 ,   49.76 ,   50.02 ,      57849 ,    540
05/06/18 ,   50.12 ,   50.14 ,   50.37 ,   49.95 ,   50.11 ,      46726 ,    716
06/06/18 ,   50.04 ,   50.14 ,   50.22 ,   50.03 ,   50.18 ,      48340 ,    377
07/06/18 ,   50.03 ,   49.94 ,   50.14 ,   49.56 ,   50.14 ,     121392 ,    851
08/06/18 ,   50.04 ,   50.05 ,   50.14 ,   49.76 ,   49.76 ,      31642 ,    360
11/06/18 ,   50.11 ,   50.14 ,   50.22 ,   50.05 ,   50.06 ,      21343 ,    458
12/06/18 ,   50.04 ,   50.14 ,   50.23 ,   50.04 ,   50.10 ,      55926 ,    530
13/06/18 ,   50.04 ,   50.01 ,   50.14 ,   49.83 ,   50.04 ,     150228 ,    951
14/06/18 ,   50.03 ,   50.04 ,   50.14 ,   49.83 ,   49.96 ,      62710 ,    429
15/06/18 ,   50.03 ,   49.99 ,   50.11 ,   49.79 ,   49.79 ,      63076 ,    880
18/06/18 ,   49.94 ,   49.97 ,   50.07 ,   49.94 ,   50.06 ,      68075 ,   1202
19/06/18 ,   49.45 ,   49.94 ,   50.19 ,   49.45 ,   49.95 ,     162290 ,    808
20/06/18 ,   49.60 ,   49.56 ,   49.67 ,   49.39 ,   49.50 ,      50871 ,    460
21/06/18 ,   49.63 ,   49.53 ,   49.63 ,   49.28 ,   49.63 ,      84143 ,    511
22/06/18 ,   49.28 ,   49.37 ,   49.62 ,   49.21 ,   49.62 ,      72785 ,    560
25/06/18 ,   49.56 ,   49.60 ,   50.14 ,   49.28 ,   49.28 ,     102318 ,    672
26/06/18 ,   50.40 ,   50.14 ,   50.68 ,   49.54 ,   49.94 ,     110623 ,    986
27/06/18 ,   50.28 ,   50.34 ,   50.66 ,   50.15 ,   50.39 ,      39971 ,    908
28/06/18 ,   50.03 ,   50.04 ,   50.34 ,   49.94 ,   50.34 ,      60590 ,   1054
29/06/18 ,   50.44 ,   50.19 ,   50.67 ,   50.02 ,   50.03 ,      71678 ,    702
02/07/18 ,   50.32 ,   50.37 ,   50.53 ,   50.28 ,   50.53 ,      46225 ,    341
03/07/18 ,   50.75 ,   50.49 ,   50.79 ,   50.25 ,   50.34 ,      72473 ,   1338
04/07/18 ,   50.53 ,   50.67 ,   50.79 ,   50.21 ,   50.75 ,      98946 ,    801
05/07/18 ,   50.76 ,   50.45 ,   50.76 ,   50.21 ,   50.53 ,      56756 ,    640
06/07/18 ,   50.79 ,   50.75 ,   50.86 ,   50.34 ,   50.68 ,      73443 ,    479
10/07/18 ,   50.38 ,   50.51 ,   50.85 ,   50.32 ,   50.79 ,      83025 ,   1270
11/07/18 ,   50.55 ,   50.62 ,   50.87 ,   50.34 ,   50.39 ,     120057 ,   1004
12/07/18 ,   50.60 ,   50.66 ,   50.79 ,   50.40 ,   50.79 ,      66536 ,    592
13/07/18 ,   50.36 ,   50.51 ,   50.71 ,   50.34 ,   50.63 ,     102422 ,   4865
16/07/18 ,   50.40 ,   50.56 ,   50.73 ,   50.36 ,   50.36 ,      63472 ,   1483
17/07/18 ,   50.38 ,   50.41 ,   50.58 ,   50.34 ,   50.51 ,      60564 ,    780
18/07/18 ,   50.59 ,   50.44 ,   50.62 ,   50.39 ,   50.41 ,     175410 ,    731
19/07/18 ,   50.66 ,   50.65 ,   50.79 ,   50.39 ,   50.51 ,      78362 ,    873
20/07/18 ,   50.75 ,   50.73 ,   50.82 ,   50.47 ,   50.78 ,      89486 ,    434
23/07/18 ,   50.64 ,   50.73 ,   50.79 ,   50.51 ,   50.59 ,      80540 ,    587
24/07/18 ,   50.39 ,   50.47 ,   50.63 ,   50.39 ,   50.63 ,      64712 ,    782
25/07/18 ,   50.47 ,   50.39 ,   50.54 ,   50.27 ,   50.40 ,     100325 ,   1927
26/07/18 ,   50.33 ,   50.41 ,   50.66 ,   50.32 ,   50.45 ,      45463 ,    788
27/07/18 ,   50.41 ,   50.40 ,   50.54 ,   50.32 ,   50.36 ,      69594 ,    906
30/07/18 ,   50.36 ,   50.41 ,   50.50 ,   50.34 ,   50.41 ,      41908 ,    434
31/07/18 ,   50.36 ,   50.35 ,   50.36 ,   50.28 ,   50.36 ,      43502 ,    487
01/08/18 ,   50.39 ,   50.36 ,   50.57 ,   50.19 ,   50.35 ,      52366 ,    865
02/08/18 ,   50.19 ,   50.28 ,   50.46 ,   49.90 ,   50.39 ,      56705 ,    468
03/08/18 ,   50.15 ,   50.11 ,   50.22 ,   49.93 ,   50.22 ,      72485 ,    578
06/08/18 ,   50.15 ,   50.14 ,   50.15 ,   49.99 ,   50.14 ,      60395 ,    589
07/08/18 ,   50.14 ,   50.14 ,   50.15 ,   50.06 ,   50.12 ,     105302 ,    693
08/08/18 ,   50.39 ,   50.21 ,   50.41 ,   50.07 ,   50.14 ,      45733 ,    384
09/08/18 ,   50.34 ,   50.36 ,   50.40 ,   50.25 ,   50.38 ,      53176 ,    347
10/08/18 ,   50.34 ,   50.38 ,   50.39 ,   50.34 ,   50.35 ,      48579 ,    270
13/08/18 ,   50.41 ,   50.41 ,   50.49 ,   50.34 ,   50.35 ,      49307 ,    725
14/08/18 ,   50.50 ,   50.36 ,   50.64 ,   50.15 ,   50.45 ,      75378 ,    659
15/08/18 ,   50.46 ,   50.49 ,   50.66 ,   50.39 ,   50.50 ,      82365 ,   1104
16/08/18 ,   50.46 ,   50.58 ,   50.75 ,   50.46 ,   50.46 ,      81835 ,    794
17/08/18 ,   50.65 ,   50.61 ,   50.66 ,   50.48 ,   50.61 ,      22305 ,    307
20/08/18 ,   50.60 ,   50.63 ,   50.71 ,   50.44 ,   50.66 ,      83677 ,    482
21/08/18 ,   50.79 ,   50.64 ,   50.84 ,   50.46 ,   50.60 ,      43283 ,    283
22/08/18 ,   50.79 ,   50.57 ,   50.79 ,   50.39 ,   50.75 ,     144016 ,    995
23/08/18 ,   50.63 ,   50.51 ,   50.79 ,   50.41 ,   50.65 ,      72910 ,    430
24/08/18 ,   50.66 ,   50.79 ,   50.96 ,   50.49 ,   50.49 ,      68811 ,    499
27/08/18 ,   50.66 ,   50.75 ,   50.93 ,   50.50 ,   50.66 ,      72249 ,    573
28/08/18 ,   50.82 ,   50.82 ,   50.94 ,   50.66 ,   50.66 ,      40918 ,    608
29/08/18 ,   51.06 ,   50.79 ,   51.06 ,   50.73 ,   50.73 ,      46308 ,    421
30/08/18 ,   51.01 ,   51.06 ,   51.16 ,   50.88 ,   50.88 ,      28793 ,    285
31/08/18 ,   51.00 ,   51.16 ,   51.62 ,   50.88 ,   51.01 ,      40189 ,    511
03/09/18 ,   51.05 ,   50.85 ,   51.20 ,   50.40 ,   51.18 ,      94742 ,    747
04/09/18 ,   50.81 ,   50.72 ,   51.05 ,   50.45 ,   51.05 ,      71731 ,    921
05/09/18 ,   50.69 ,   50.79 ,   50.94 ,   50.51 ,   50.75 ,      71647 ,   1404
06/09/18 ,   50.94 ,   50.94 ,   51.09 ,   50.73 ,   50.81 ,      74796 ,    521
10/09/18 ,   51.09 ,   51.01 ,   51.09 ,   50.84 ,   50.94 ,      49652 ,    554
11/09/18 ,   50.94 ,   51.05 ,   51.19 ,   50.92 ,   51.09 ,      87172 ,    498
12/09/18 ,   51.29 ,   51.02 ,   51.29 ,   50.90 ,   50.94 ,      51277 ,    311
13/09/18 ,   51.09 ,   51.12 ,   51.29 ,   50.94 ,   51.19 ,      76599 ,    219
14/09/18 ,   50.94 ,   51.07 ,   51.25 ,   50.93 ,   51.21 ,      54916 ,    384
17/09/18 ,   50.95 ,   51.01 ,   51.16 ,   50.89 ,   50.94 ,      59921 ,    627
18/09/18 ,   50.84 ,   50.91 ,   51.05 ,   50.81 ,   51.03 ,      59964 ,    531
19/09/18 ,   50.94 ,   50.83 ,   51.00 ,   50.74 ,   51.00 ,      27127 ,    340
20/09/18 ,   50.94 ,   50.92 ,   51.00 ,   50.83 ,   50.94 ,      33572 ,    317
21/09/18 ,   50.94 ,   50.84 ,   50.94 ,   50.79 ,   50.94 ,      21370 ,    321
24/09/18 ,   50.87 ,   50.91 ,   51.01 ,   50.84 ,   50.93 ,      26427 ,    312
25/09/18 ,   51.15 ,   51.00 ,   51.18 ,   50.86 ,   50.86 ,      33463 ,    304
26/09/18 ,   50.90 ,   50.95 ,   51.09 ,   50.88 ,   51.09 ,      68641 ,    417
27/09/18 ,   50.94 ,   50.84 ,   50.94 ,   50.75 ,   50.88 ,      26055 ,    278
28/09/18 ,   50.91 ,   50.82 ,   50.94 ,   50.58 ,   50.94 ,     132578 ,   1079
01/10/18 ,   50.73 ,   50.79 ,   50.96 ,   50.57 ,   50.96 ,      27431 ,    283
02/10/18 ,   50.32 ,   50.19 ,   50.79 ,   49.28 ,   50.60 ,      71779 ,   1250
03/10/18 ,   50.25 ,   50.20 ,   50.71 ,   49.77 ,   50.32 ,      48241 ,    399
04/10/18 ,   50.39 ,   50.36 ,   50.75 ,   50.08 ,   50.19 ,      59684 ,    372
05/10/18 ,   51.08 ,   50.75 ,   51.08 ,   50.36 ,   50.39 ,      68668 ,    806
08/10/18 ,   50.96 ,   50.76 ,   51.05 ,   50.26 ,   51.05 ,     127014 ,    725
09/10/18 ,   50.96 ,   51.01 ,   51.22 ,   50.79 ,   50.84 ,     111721 ,    546
10/10/18 ,   50.88 ,   51.00 ,   51.22 ,   50.87 ,   50.96 ,      68067 ,    560
11/10/18 ,   50.94 ,   50.98 ,   51.09 ,   50.84 ,   50.93 ,      37933 ,    506
15/10/18 ,   50.90 ,   50.98 ,   51.14 ,   50.84 ,   51.01 ,      49019 ,    477
16/10/18 ,   50.74 ,   50.78 ,   50.94 ,   50.66 ,   50.88 ,      56052 ,   3845
17/10/18 ,   50.73 ,   50.75 ,   50.94 ,   50.50 ,   50.74 ,      44501 ,    503
18/10/18 ,   50.73 ,   50.73 ,   50.84 ,   50.58 ,   50.73 ,      34743 ,    430
19/10/18 ,   50.80 ,   50.76 ,   50.89 ,   50.66 ,   50.73 ,      36160 ,    657
22/10/18 ,   51.03 ,   50.91 ,   51.05 ,   50.79 ,   50.80 ,      30345 ,    567
23/10/18 ,   51.09 ,   51.03 ,   51.16 ,   50.92 ,   51.03 ,      16539 ,    239
24/10/18 ,   51.25 ,   51.18 ,   51.25 ,   50.96 ,   51.06 ,      46615 ,    572
25/10/18 ,   51.25 ,   51.20 ,   51.32 ,   51.00 ,   51.22 ,      40326 ,    706
26/10/18 ,   51.22 ,   51.10 ,   51.29 ,   50.94 ,   51.25 ,      34866 ,    592
29/10/18 ,   51.41 ,   51.34 ,   51.69 ,   51.11 ,   51.22 ,      50433 ,    697
30/10/18 ,   51.40 ,   51.34 ,   51.41 ,   51.23 ,   51.29 ,      19191 ,    269
31/10/18 ,   51.29 ,   51.42 ,   51.52 ,   51.22 ,   51.35 ,      81037 ,    479
01/11/18 ,   51.29 ,   51.24 ,   51.45 ,   51.07 ,   51.39 ,      32365 ,    524
05/11/18 ,   51.37 ,   51.26 ,   51.37 ,   51.15 ,   51.32 ,      24843 ,    341
06/11/18 ,   50.84 ,   51.10 ,   51.34 ,   50.79 ,   51.22 ,      97917 ,   1510
07/11/18 ,   51.11 ,   51.00 ,   51.15 ,   50.88 ,   50.90 ,      57778 ,   6446
08/11/18 ,   51.02 ,   51.06 ,   51.24 ,   50.99 ,   51.09 ,      39245 ,    505
09/11/18 ,   51.10 ,   51.06 ,   51.17 ,   51.00 ,   51.03 ,      36988 ,    619
12/11/18 ,   51.01 ,   51.11 ,   51.29 ,   51.01 ,   51.18 ,      62829 ,    814
13/11/18 ,   51.28 ,   51.24 ,   51.28 ,   51.07 ,   51.07 ,      25846 ,    371
14/11/18 ,   51.38 ,   51.24 ,   51.40 ,   51.10 ,   51.27 ,      37933 ,    681
16/11/18 ,   51.21 ,   51.20 ,   51.35 ,   51.04 ,   51.25 ,      43862 ,    766
19/11/18 ,   51.33 ,   51.30 ,   51.39 ,   51.24 ,   51.24 ,      34938 ,    508
21/11/18 ,   51.43 ,   51.35 ,   51.46 ,   51.23 ,   51.32 ,      52655 ,    528
22/11/18 ,   51.62 ,   51.49 ,   51.68 ,   51.24 ,   51.40 ,      57284 ,    660
23/11/18 ,   51.53 ,   51.50 ,   51.71 ,   51.29 ,   51.53 ,      37211 ,    628
26/11/18 ,   51.38 ,   51.47 ,   51.53 ,   51.29 ,   51.47 ,      31866 ,    859
27/11/18 ,   51.49 ,   51.45 ,   51.49 ,   51.33 ,   51.47 ,      31936 ,    508
28/11/18 ,   51.56 ,   51.41 ,   51.56 ,   51.29 ,   51.46 ,      52548 ,    802
29/11/18 ,   51.71 ,   51.56 ,   51.71 ,   51.41 ,   51.48 ,      28026 ,    422
30/11/18 ,   51.69 ,   51.62 ,   51.71 ,   51.55 ,   51.61 ,      38167 ,    675
03/12/18 ,   51.41 ,   51.43 ,   51.61 ,   51.29 ,   51.61 ,      42507 ,    705
04/12/18 ,   51.28 ,   51.28 ,   51.50 ,   51.09 ,   51.45 ,      59594 ,   1026
05/12/18 ,   51.45 ,   51.32 ,   51.45 ,   51.17 ,   51.22 ,      55696 ,    635
06/12/18 ,   51.45 ,   51.38 ,   51.48 ,   51.29 ,   51.30 ,      36016 ,    619
07/12/18 ,   51.49 ,   51.41 ,   51.54 ,   51.29 ,   51.44 ,      28516 ,    526
10/12/18 ,   51.33 ,   51.37 ,   51.54 ,   51.22 ,   51.44 ,      65676 ,    716
11/12/18 ,   51.33 ,   51.41 ,   51.52 ,   51.33 ,   51.36 ,      51589 ,    505
12/12/18 ,   51.47 ,   51.47 ,   51.62 ,   51.38 ,   51.42 ,      35235 ,    481
13/12/18 ,   51.41 ,   51.40 ,   51.58 ,   51.29 ,   51.38 ,      41417 ,    941
14/12/18 ,   51.37 ,   51.47 ,   51.61 ,   51.29 ,   51.47 ,      43721 ,    482
17/12/18 ,   51.36 ,   51.34 ,   51.50 ,   51.20 ,   51.42 ,      56420 ,    845
18/12/18 ,   51.36 ,   51.33 ,   51.48 ,   51.22 ,   51.40 ,      59196 ,   1833
19/12/18 ,   51.22 ,   51.32 ,   51.47 ,   51.20 ,   51.36 ,      83252 ,   5132
20/12/18 ,   51.37 ,   51.34 ,   51.54 ,   51.21 ,   51.23 ,     141685 ,  34925
21/12/18 ,   51.53 ,   51.49 ,   51.62 ,   51.29 ,   51.47 ,      42373 ,    516
26/12/18 ,   51.62 ,   51.50 ,   51.72 ,   51.29 ,   51.52 ,      24829 ,    398
27/12/18 ,   51.73 ,   51.71 ,   51.75 ,   51.50 ,   51.62 ,      40728 ,    602
28/12/18 ,   51.74 ,   51.63 ,   51.74 ,   51.54 ,   51.72 ,      61578 ,    414
02/01/19 ,   51.62 ,   51.63 ,   51.75 ,   51.55 ,   51.75 ,      30999 ,    576
03/01/19 ,   51.62 ,   51.61 ,   51.67 ,   51.55 ,   51.66 ,      38214 ,    565
04/01/19 ,   51.55 ,   51.54 ,   51.63 ,   51.47 ,   51.63 ,      71438 ,   1266
07/01/19 ,   51.62 ,   51.54 ,   51.69 ,   51.45 ,   51.50 ,      78223 ,   1494
08/01/19 ,   51.76 ,   51.73 ,   51.88 ,   51.55 ,   51.55 ,     137400 ,   1115
09/01/19 ,   51.58 ,   51.62 ,   51.74 ,   51.55 ,   51.72 ,      36391 ,   1025
10/01/19 ,   51.63 ,   51.60 ,   51.74 ,   51.54 ,   51.55 ,      45013 ,   1036
11/01/19 ,   51.62 ,   51.71 ,   51.80 ,   51.62 ,   51.63 ,      40685 ,    957
14/01/19 ,   51.74 ,   51.71 ,   51.90 ,   51.57 ,   51.62 ,      40452 ,    775
15/01/19 ,   51.63 ,   51.62 ,   51.76 ,   51.56 ,   51.76 ,      69338 ,    792
16/01/19 ,   51.73 ,   51.64 ,   51.76 ,   51.58 ,   51.66 ,      83348 ,   1056
17/01/19 ,   51.63 ,   51.71 ,   51.78 ,   51.62 ,   51.72 ,      31942 ,    713
18/01/19 ,   51.76 ,   51.74 ,   51.88 ,   51.59 ,   51.80 ,      73928 ,    837
21/01/19 ,   51.67 ,   51.71 ,   51.90 ,   51.62 ,   51.69 ,      50940 ,    725
22/01/19 ,   51.74 ,   51.78 ,   51.88 ,   51.69 ,   51.69 ,     105593 ,    884
23/01/19 ,   51.63 ,   51.71 ,   51.88 ,   51.58 ,   51.82 ,      63686 ,    626
24/01/19 ,   51.71 ,   51.75 ,   51.88 ,   51.65 ,   51.65 ,      55708 ,    673
28/01/19 ,   51.76 ,   51.76 ,   51.97 ,   51.60 ,   51.68 ,      73768 ,   1189
29/01/19 ,   51.96 ,   51.96 ,   52.04 ,   51.69 ,   51.76 ,      72901 ,    612
30/01/19 ,   52.03 ,   51.96 ,   52.04 ,   51.76 ,   51.96 ,      58949 ,    822
31/01/19 ,   51.88 ,   51.96 ,   52.03 ,   51.80 ,   52.03 ,      67054 ,    679
01/02/19 ,   51.88 ,   51.96 ,   52.15 ,   51.74 ,   52.06 ,     153955 ,   2020
04/02/19 ,   51.89 ,   51.85 ,   51.96 ,   51.74 ,   51.88 ,      49654 ,    996
05/02/19 ,   51.74 ,   51.80 ,   51.92 ,   51.74 ,   51.87 ,      91920 ,   1139
06/02/19 ,   51.73 ,   51.69 ,   51.90 ,   51.49 ,   51.80 ,     116279 ,   1961
07/02/19 ,   51.59 ,   51.62 ,   51.73 ,   51.54 ,   51.73 ,      45886 ,    610
08/02/19 ,   51.56 ,   51.55 ,   51.74 ,   51.39 ,   51.56 ,      70929 ,    939
11/02/19 ,   51.73 ,   51.62 ,   51.76 ,   51.50 ,   51.59 ,      41057 ,   1147
12/02/19 ,   51.58 ,   51.66 ,   51.76 ,   51.58 ,   51.62 ,      76432 ,    816
13/02/19 ,   51.56 ,   51.63 ,   51.76 ,   51.56 ,   51.61 ,      46660 ,   1116
14/02/19 ,   51.68 ,   51.64 ,   51.73 ,   51.56 ,   51.62 ,      62106 ,    717
15/02/19 ,   51.80 ,   51.74 ,   52.03 ,   51.59 ,   51.59 ,     128852 ,   1096
18/02/19 ,   51.74 ,   51.80 ,   51.84 ,   51.67 ,   51.80 ,      80728 ,   1787
19/02/19 ,   51.73 ,   51.74 ,   51.80 ,   51.68 ,   51.74 ,      37144 ,    595
20/02/19 ,   51.71 ,   51.77 ,   51.96 ,   51.65 ,   51.74 ,      64528 ,   1123
21/02/19 ,   51.80 ,   51.73 ,   51.89 ,   51.58 ,   51.74 ,      75909 ,   1135
22/02/19 ,   51.72 ,   51.74 ,   51.85 ,   51.63 ,   51.80 ,      50139 ,   1298
25/02/19 ,   51.65 ,   51.71 ,   51.88 ,   51.49 ,   51.73 ,      66911 ,   1266
26/02/19 ,   51.69 ,   51.62 ,   51.71 ,   51.55 ,   51.64 ,      51127 ,    535
27/02/19 ,   51.65 ,   51.64 ,   51.71 ,   51.62 ,   51.63 ,      69443 ,   5303
28/02/19 ,   51.71 ,   51.69 ,   51.75 ,   51.65 ,   51.65 ,      67600 ,    779
01/03/19 ,   51.66 ,   51.76 ,   52.11 ,   51.49 ,   51.71 ,      94899 ,   1434
06/03/19 ,   51.73 ,   51.71 ,   51.82 ,   51.66 ,   51.66 ,      31268 ,    605
07/03/19 ,   51.83 ,   51.79 ,   51.87 ,   51.66 ,   51.66 ,      63506 ,    880
08/03/19 ,   51.83 ,   51.86 ,   52.00 ,   51.73 ,   51.83 ,      92823 ,   1004
11/03/19 ,   52.05 ,   51.97 ,   52.09 ,   51.83 ,   51.83 ,     118941 ,   1028
12/03/19 ,   51.85 ,   51.94 ,   52.08 ,   51.84 ,   52.07 ,      84900 ,   7961
13/03/19 ,   51.79 ,   51.85 ,   52.06 ,   51.69 ,   51.94 ,     125564 ,   3533
14/03/19 ,   52.05 ,   51.96 ,   52.14 ,   51.62 ,   51.94 ,     101055 ,   1085
15/03/19 ,   51.94 ,   51.92 ,   52.12 ,   51.83 ,   52.07 ,      98168 ,   1329
18/03/19 ,   51.89 ,   51.89 ,   52.04 ,   51.83 ,   51.93 ,      84865 ,   1029
19/03/19 ,   51.96 ,   51.96 ,   52.03 ,   51.83 ,   51.89 ,      51628 ,    880
20/03/19 ,   52.08 ,   52.12 ,   52.42 ,   51.92 ,   51.97 ,     111183 ,   1055
21/03/19 ,   52.27 ,   52.06 ,   52.27 ,   51.91 ,   52.08 ,     126679 ,   1523
22/03/19 ,   52.11 ,   52.15 ,   52.27 ,   52.00 ,   52.23 ,      35805 ,    735
25/03/19 ,   52.16 ,   52.03 ,   52.17 ,   51.91 ,   52.11 ,      87659 ,   2197
26/03/19 ,   52.12 ,   52.11 ,   52.27 ,   52.04 ,   52.15 ,      29943 ,    645
27/03/19 ,   52.06 ,   52.10 ,   52.19 ,   51.98 ,   52.14 ,      49996 ,    686
28/03/19 ,   52.15 ,   52.17 ,   52.31 ,   52.03 ,   52.11 ,      44616 ,    667
29/03/19 ,   52.13 ,   52.15 ,   52.31 ,   52.11 ,   52.22 ,      42011 ,    884
01/04/19 ,   52.21 ,   52.17 ,   52.27 ,   52.12 ,   52.17 ,      90976 ,   1233
02/04/19 ,   52.23 ,   52.16 ,   52.26 ,   52.12 ,   52.17 ,      62868 ,   1267
03/04/19 ,   52.15 ,   52.12 ,   52.23 ,   52.09 ,   52.23 ,      36975 ,    850
04/04/19 ,   52.16 ,   52.16 ,   52.25 ,   52.12 ,   52.15 ,      52471 ,    929
05/04/19 ,   52.16 ,   52.16 ,   52.23 ,   52.12 ,   52.16 ,      52161 ,   1048
08/04/19 ,   51.96 ,   52.03 ,   52.17 ,   51.89 ,   52.17 ,     159147 ,   1364
09/04/19 ,   51.59 ,   51.91 ,   52.12 ,   51.37 ,   51.99 ,     122281 ,  30498
10/04/19 ,   51.44 ,   51.53 ,   51.95 ,   51.42 ,   51.62 ,     118354 ,   1307
11/04/19 ,   52.00 ,   51.71 ,   52.03 ,   51.47 ,   51.47 ,      54348 ,    919
12/04/19 ,   52.11 ,   51.99 ,   52.11 ,   51.96 ,   51.97 ,      35101 ,    832
15/04/19 ,   51.83 ,   51.94 ,   52.07 ,   51.83 ,   52.07 ,      35845 ,    792
16/04/19 ,   51.80 ,   51.74 ,   51.89 ,   51.60 ,   51.73 ,      93427 ,   1026
17/04/19 ,   51.86 ,   51.79 ,   51.94 ,   51.71 ,   51.80 ,      45711 ,    612
18/04/19 ,   51.99 ,   51.91 ,   52.12 ,   51.79 ,   51.89 ,      65900 ,    959
22/04/19 ,   51.85 ,   51.93 ,   51.99 ,   51.84 ,   51.99 ,      34096 ,    468
23/04/19 ,   51.75 ,   51.76 ,   51.96 ,   51.59 ,   51.83 ,      56172 ,    632
24/04/19 ,   52.01 ,   51.90 ,   52.04 ,   51.74 ,   51.79 ,      48115 ,    858
25/04/19 ,   51.89 ,   51.83 ,   51.98 ,   51.74 ,   51.94 ,      33991 ,    479
26/04/19 ,   51.94 ,   51.90 ,   52.03 ,   51.80 ,   51.89 ,      43834 ,    477
29/04/19 ,   52.15 ,   51.97 ,   52.17 ,   51.74 ,   51.94 ,      88905 ,    857
30/04/19 ,   52.17 ,   52.15 ,   52.17 ,   51.97 ,   52.15 ,      36158 ,    905
02/05/19 ,   52.08 ,   51.96 ,   52.23 ,   51.89 ,   52.23 ,     114938 ,   1266
03/05/19 ,   52.09 ,   51.98 ,   52.12 ,   51.89 ,   52.06 ,     229181 ,  10876
06/05/19 ,   51.96 ,   52.03 ,   52.12 ,   51.92 ,   52.09 ,      62058 ,    904
07/05/19 ,   52.05 ,   52.00 ,   52.11 ,   51.96 ,   51.96 ,     102985 ,   1718
08/05/19 ,   52.12 ,   52.05 ,   52.12 ,   51.97 ,   52.05 ,      39701 ,    548
09/05/19 ,   52.20 ,   52.12 ,   52.23 ,   51.96 ,   52.06 ,      77432 ,    663
10/05/19 ,   52.15 ,   52.16 ,   52.28 ,   52.06 ,   52.23 ,      79144 ,   1265
13/05/19 ,   52.08 ,   52.09 ,   52.19 ,   52.03 ,   52.06 ,      46841 ,    383
14/05/19 ,   52.14 ,   52.08 ,   52.17 ,   52.06 ,   52.08 ,     107038 ,    845
15/05/19 ,   52.04 ,   52.06 ,   52.16 ,   51.96 ,   52.08 ,     159771 ,    947
16/05/19 ,   51.96 ,   52.08 ,   52.28 ,   51.96 ,   52.06 ,      62230 ,    839
17/05/19 ,   52.17 ,   52.17 ,   52.28 ,   51.97 ,   51.97 ,      54967 ,    691
20/05/19 ,   52.40 ,   52.22 ,   52.42 ,   52.10 ,   52.23 ,      84658 ,    824
21/05/19 ,   52.37 ,   52.27 ,   52.47 ,   52.13 ,   52.36 ,      94880 ,   1213
22/05/19 ,   52.50 ,   52.46 ,   52.52 ,   52.37 ,   52.47 ,      55082 ,    498
23/05/19 ,   52.42 ,   52.44 ,   52.59 ,   52.29 ,   52.48 ,      57052 ,    523
24/05/19 ,   52.54 ,   52.48 ,   52.59 ,   52.36 ,   52.37 ,      57438 ,    565
27/05/19 ,   52.21 ,   52.40 ,   52.54 ,   52.16 ,   52.45 ,     106325 ,   1266
28/05/19 ,   52.28 ,   52.32 ,   52.47 ,   52.17 ,   52.24 ,      79072 ,   1137
29/05/19 ,   52.54 ,   52.42 ,   52.54 ,   52.28 ,   52.28 ,      71050 ,    817
30/05/19 ,   52.67 ,   52.55 ,   52.67 ,   52.35 ,   52.54 ,      67644 ,    662
31/05/19 ,   52.60 ,   52.60 ,   52.67 ,   52.52 ,   52.67 ,      41012 ,    736
03/06/19 ,   52.68 ,   52.61 ,   52.77 ,   52.45 ,   52.77 ,      46569 ,    648
04/06/19 ,   52.52 ,   52.69 ,   52.89 ,   52.51 ,   52.56 ,      65217 ,   1281
05/06/19 ,   52.58 ,   52.68 ,   52.88 ,   52.33 ,   52.75 ,      84084 ,   1126
06/06/19 ,   52.59 ,   52.70 ,   52.79 ,   52.51 ,   52.67 ,      72900 ,   1267
07/06/19 ,   52.91 ,   52.82 ,   53.08 ,   52.56 ,   52.72 ,     113478 ,   1209
10/06/19 ,   52.59 ,   52.66 ,   52.82 ,   52.47 ,   52.82 ,     100193 ,   2072
11/06/19 ,   52.76 ,   52.60 ,   52.77 ,   52.45 ,   52.60 ,     126987 ,   1274
12/06/19 ,   52.83 ,   52.77 ,   52.83 ,   52.58 ,   52.76 ,      41403 ,    679
13/06/19 ,   52.84 ,   52.96 ,   53.17 ,   52.76 ,   52.76 ,      79455 ,    860
14/06/19 ,   52.76 ,   52.86 ,   53.08 ,   52.76 ,   52.81 ,      76352 ,   1225
17/06/19 ,   52.69 ,   52.76 ,   52.94 ,   52.63 ,   52.77 ,     112448 ,   4378
18/06/19 ,   52.68 ,   52.77 ,   52.89 ,   52.63 ,   52.69 ,     187807 ,   1595
19/06/19 ,   52.86 ,   52.77 ,   52.89 ,   52.45 ,   52.75 ,     104038 ,   1162
21/06/19 ,   53.01 ,   52.91 ,   53.01 ,   52.76 ,   52.83 ,      68296 ,   1147
24/06/19 ,   53.00 ,   52.89 ,   53.03 ,   52.77 ,   53.03 ,      76894 ,   1463
25/06/19 ,   52.70 ,   52.86 ,   53.07 ,   52.67 ,   53.01 ,     158682 ,   2811
26/06/19 ,   52.86 ,   52.89 ,   53.06 ,   52.76 ,   52.78 ,      89206 ,   1716
27/06/19 ,   52.91 ,   53.00 ,   53.08 ,   52.86 ,   52.87 ,      76293 ,    806
28/06/19 ,   53.04 ,   52.88 ,   53.04 ,   52.85 ,   52.91 ,     111167 ,    843
01/07/19 ,   53.04 ,   52.98 ,   53.16 ,   52.85 ,   53.16 ,      63526 ,    907
02/07/19 ,   53.00 ,   52.89 ,   53.03 ,   52.85 ,   53.03 ,      47091 ,    974
03/07/19 ,   52.87 ,   52.78 ,   53.00 ,   52.61 ,   52.87 ,     118053 ,   2611
04/07/19 ,   52.23 ,   52.59 ,   52.87 ,   52.01 ,   52.80 ,     167171 ,   2220
05/07/19 ,   52.33 ,   52.26 ,   52.47 ,   52.00 ,   52.28 ,      96666 ,   2571
08/07/19 ,   52.73 ,   52.53 ,   52.74 ,   52.17 ,   52.47 ,     103268 ,   1887
10/07/19 ,   52.88 ,   52.80 ,   53.04 ,   52.28 ,   52.76 ,     204043 ,   3083
11/07/19 ,   52.73 ,   52.79 ,   52.89 ,   52.70 ,   52.89 ,     125970 ,   2590
12/07/19 ,   52.60 ,   52.76 ,   52.86 ,   52.53 ,   52.75 ,      61672 ,   1786
15/07/19 ,   52.83 ,   52.78 ,   52.98 ,   52.60 ,   52.76 ,      91957 ,   1799
16/07/19 ,   52.83 ,   52.83 ,   52.88 ,   52.77 ,   52.83 ,      60134 ,   1554
17/07/19 ,   52.77 ,   52.77 ,   52.83 ,   52.72 ,   52.83 ,      51429 ,   1173
18/07/19 ,   52.77 ,   52.78 ,   53.03 ,   52.70 ,   52.77 ,     171333 ,   2444
19/07/19 ,   52.74 ,   52.76 ,   52.80 ,   52.74 ,   52.75 ,      47407 ,    956
22/07/19 ,   52.54 ,   52.60 ,   52.80 ,   52.23 ,   52.74 ,     123507 ,   1449
23/07/19 ,   52.79 ,   52.67 ,   52.79 ,   52.52 ,   52.61 ,     155328 ,   1385
24/07/19 ,   52.89 ,   52.76 ,   52.89 ,   52.61 ,   52.79 ,     146809 ,   1360
25/07/19 ,   52.85 ,   52.79 ,   52.96 ,   52.72 ,   52.88 ,      70712 ,   1119
26/07/19 ,   52.83 ,   52.77 ,   52.84 ,   52.72 ,   52.84 ,     100823 ,   1348
29/07/19 ,   52.89 ,   52.84 ,   53.05 ,   52.71 ,   52.81 ,     134720 ,   1794
30/07/19 ,   52.77 ,   52.76 ,   52.89 ,   52.52 ,   52.89 ,     123622 ,   1724
31/07/19 ,   52.89 ,   52.78 ,   52.89 ,   52.64 ,   52.76 ,      90294 ,    994
01/08/19 ,   52.83 ,   52.83 ,   53.07 ,   52.57 ,   53.03 ,     151527 ,   1737
02/08/19 ,   52.86 ,   52.78 ,   52.91 ,   52.70 ,   52.75 ,     116019 ,   1275
05/08/19 ,   52.62 ,   52.61 ,   52.83 ,   52.43 ,   52.83 ,     104678 ,   1746
06/08/19 ,   52.56 ,   52.55 ,   52.63 ,   52.42 ,   52.63 ,     131635 ,   1527
07/08/19 ,   52.73 ,   52.54 ,   52.73 ,   52.40 ,   52.56 ,      93634 ,   1395
08/08/19 ,   52.70 ,   52.77 ,   52.98 ,   52.48 ,   52.68 ,     107807 ,   1806
09/08/19 ,   52.94 ,   52.86 ,   52.96 ,   52.62 ,   52.83 ,      86569 ,   1814
12/08/19 ,   52.86 ,   52.83 ,   53.04 ,   52.65 ,   52.91 ,      78535 ,   1277
13/08/19 ,   53.03 ,   52.91 ,   53.11 ,   52.73 ,   52.88 ,     103362 ,   2051
14/08/19 ,   53.04 ,   53.01 ,   53.08 ,   52.76 ,   53.02 ,      58971 ,   1513
15/08/19 ,   53.04 ,   53.07 ,   53.19 ,   52.96 ,   53.04 ,      84944 ,   1542
16/08/19 ,   53.07 ,   53.04 ,   53.11 ,   52.83 ,   53.04 ,     158691 ,    701
19/08/19 ,   53.04 ,   53.14 ,   53.23 ,   53.04 ,   53.16 ,     122263 ,   1323
20/08/19 ,   53.08 ,   53.11 ,   53.24 ,   53.06 ,   53.06 ,     140460 ,    559
21/08/19 ,   53.16 ,   53.20 ,   53.46 ,   53.10 ,   53.10 ,     103662 ,   1092
22/08/19 ,   53.31 ,   53.24 ,   53.39 ,   53.11 ,   53.23 ,      77108 ,    664
23/08/19 ,   53.61 ,   53.42 ,   53.71 ,   53.16 ,   53.31 ,     155083 ,    945
26/08/19 ,   53.46 ,   53.59 ,   53.69 ,   53.34 ,   53.61 ,     144098 ,   1025
27/08/19 ,   53.46 ,   53.36 ,   53.46 ,   53.23 ,   53.42 ,     169595 ,   1213
28/08/19 ,   53.73 ,   53.61 ,   53.73 ,   53.33 ,   53.42 ,     101251 ,    715
29/08/19 ,   53.78 ,   53.73 ,   53.86 ,   53.50 ,   53.72 ,      86407 ,    587
30/08/19 ,   54.03 ,   53.90 ,   54.03 ,   53.78 ,   53.78 ,      96364 ,   1095
02/09/19 ,   53.87 ,   53.86 ,   54.23 ,   53.51 ,   53.99 ,     144129 ,   1635
03/09/19 ,   53.68 ,   53.86 ,   53.98 ,   53.66 ,   53.87 ,     126864 ,   1283
04/09/19 ,   53.92 ,   53.86 ,   54.02 ,   53.68 ,   53.68 ,      57446 ,   1685
05/09/19 ,   53.80 ,   53.76 ,   53.90 ,   53.66 ,   53.90 ,      58293 ,   1238
06/09/19 ,   53.77 ,   53.80 ,   53.93 ,   53.68 ,   53.76 ,      56012 ,   2108
09/09/19 ,   53.86 ,   53.86 ,   53.95 ,   53.71 ,   53.71 ,      94036 ,   1310
10/09/19 ,   53.80 ,   53.79 ,   53.86 ,   53.73 ,   53.86 ,      38115 ,    713
11/09/19 ,   53.69 ,   53.74 ,   53.86 ,   53.60 ,   53.81 ,      62691 ,   1128
12/09/19 ,   53.83 ,   53.72 ,   53.83 ,   53.52 ,   53.70 ,      52766 ,   1109
13/09/19 ,   53.86 ,   53.80 ,   53.86 ,   53.70 ,   53.82 ,      73604 ,   1082
16/09/19 ,   53.87 ,   53.84 ,   53.87 ,   53.71 ,   53.86 ,      86833 ,   1529
17/09/19 ,   53.94 ,   53.90 ,   54.15 ,   53.83 ,   53.88 ,      54502 ,   1070
18/09/19 ,   53.76 ,   53.83 ,   53.95 ,   53.73 ,   53.88 ,      57734 ,   1196
19/09/19 ,   53.61 ,   53.74 ,   53.87 ,   53.61 ,   53.87 ,      72562 ,   4757
20/09/19 ,   53.81 ,   53.74 ,   53.87 ,   53.66 ,   53.73 ,      77419 ,   2388
23/09/19 ,   53.73 ,   53.74 ,   53.83 ,   53.68 ,   53.77 ,      69503 ,   1766
24/09/19 ,   53.75 ,   53.72 ,   53.79 ,   53.66 ,   53.74 ,     118783 ,   1206
25/09/19 ,   53.59 ,   53.68 ,   53.86 ,   53.59 ,   53.74 ,     155695 ,   1328
26/09/19 ,   53.76 ,   53.74 ,   53.89 ,   53.59 ,   53.66 ,      88476 ,   1865
27/09/19 ,   53.80 ,   53.77 ,   53.96 ,   53.74 ,   53.80 ,      63480 ,   1153
30/09/19 ,   53.81 ,   53.83 ,   53.95 ,   53.76 ,   53.80 ,     106312 ,    700
01/10/19 ,   53.73 ,   53.74 ,   54.00 ,   53.67 ,   53.87 ,     115863 ,   2240
02/10/19 ,   53.47 ,   53.64 ,   53.84 ,   53.47 ,   53.73 ,     179615 ,   1437
03/10/19 ,   53.44 ,   53.58 ,   53.76 ,   53.42 ,   53.57 ,      66785 ,   1455
04/10/19 ,   53.42 ,   53.41 ,   53.61 ,   53.26 ,   53.45 ,      94051 ,   1185
07/10/19 ,   52.88 ,   53.17 ,   53.51 ,   52.86 ,   53.43 ,     157178 ,  10245
08/10/19 ,   53.06 ,   53.04 ,   53.43 ,   52.76 ,   52.90 ,     136322 ,   9841
09/10/19 ,   52.86 ,   52.91 ,   53.34 ,   52.85 ,   52.99 ,     120257 ,   1531
10/10/19 ,   53.03 ,   52.87 ,   53.04 ,   52.80 ,   52.86 ,     111461 ,   1101
11/10/19 ,   53.17 ,   53.05 ,   53.34 ,   52.88 ,   53.04 ,     130821 ,   1405
14/10/19 ,   53.11 ,   53.19 ,   53.30 ,   53.04 ,   53.17 ,     146682 ,   2123
15/10/19 ,   53.18 ,   53.17 ,   53.27 ,   53.11 ,   53.19 ,     120478 ,   1050
16/10/19 ,   53.14 ,   53.14 ,   53.28 ,   53.04 ,   53.17 ,      94135 ,   1059
17/10/19 ,   52.76 ,   52.92 ,   53.23 ,   52.75 ,   53.16 ,     229530 ,  11751
18/10/19 ,   52.93 ,   52.81 ,   52.93 ,   52.69 ,   52.76 ,      80481 ,   1342
21/10/19 ,   53.03 ,   53.03 ,   53.34 ,   52.79 ,   52.93 ,     256035 ,   1949
22/10/19 ,   53.11 ,   52.93 ,   53.11 ,   52.80 ,   53.04 ,     129817 ,   3623
23/10/19 ,   52.97 ,   52.97 ,   53.16 ,   52.80 ,   53.11 ,     121967 ,   1129
24/10/19 ,   52.83 ,   52.84 ,   53.03 ,   52.77 ,   52.98 ,      81452 ,   1191
25/10/19 ,   53.05 ,   52.96 ,   53.11 ,   52.77 ,   52.83 ,     139370 ,   1084
28/10/19 ,   52.78 ,   52.83 ,   53.04 ,   52.76 ,   52.91 ,      88049 ,   1257
29/10/19 ,   52.78 ,   52.78 ,   52.85 ,   52.76 ,   52.78 ,     111822 ,   7026
30/10/19 ,   53.17 ,   52.85 ,   53.32 ,   52.60 ,   52.78 ,     215866 ,   2396
31/10/19 ,   53.86 ,   53.36 ,   54.03 ,   52.86 ,   53.17 ,     189548 ,   1564
01/11/19 ,   53.31 ,   53.17 ,   53.75 ,   53.04 ,   53.26 ,     135688 ,   2033
04/11/19 ,   53.12 ,   53.16 ,   53.34 ,   53.04 ,   53.31 ,     150944 ,   1917
05/11/19 ,   53.16 ,   53.26 ,   53.66 ,   53.07 ,   53.11 ,     164080 ,   2526
06/11/19 ,   53.04 ,   53.11 ,   53.34 ,   53.00 ,   53.29 ,     191527 ,   1922
07/11/19 ,   53.16 ,   53.04 ,   53.19 ,   52.87 ,   53.04 ,     111888 ,   2105
08/11/19 ,   53.22 ,   53.26 ,   53.35 ,   53.11 ,   53.19 ,     127494 ,   6552
11/11/19 ,   53.26 ,   53.16 ,   53.34 ,   53.05 ,   53.34 ,     120335 ,  11513
12/11/19 ,   53.08 ,   53.16 ,   53.26 ,   53.06 ,   53.26 ,      99392 ,  11961
13/11/19 ,   53.17 ,   53.11 ,   53.17 ,   53.05 ,   53.09 ,     104835 ,  13240
14/11/19 ,   53.16 ,   53.25 ,   53.35 ,   53.15 ,   53.17 ,     175347 ,  27207
18/11/19 ,   53.16 ,   53.22 ,   53.34 ,   53.16 ,   53.16 ,      89641 ,   4838
19/11/19 ,   53.51 ,   53.28 ,   53.54 ,   53.17 ,   53.26 ,     110887 ,   4267
21/11/19 ,   53.66 ,   53.66 ,   53.86 ,   53.41 ,   53.42 ,     134219 ,   3707
22/11/19 ,   53.74 ,   53.73 ,   53.74 ,   53.66 ,   53.66 ,     119630 ,   2826
25/11/19 ,   53.74 ,   53.73 ,   53.74 ,   53.66 ,   53.74 ,     153019 ,   3034
26/11/19 ,   54.01 ,   53.81 ,   54.03 ,   53.73 ,   53.74 ,     165667 ,   3280
27/11/19 ,   53.69 ,   53.80 ,   54.04 ,   53.66 ,   54.01 ,     173508 ,   2956
28/11/19 ,   54.04 ,   53.86 ,   54.04 ,   53.66 ,   53.85 ,     135399 ,   1293
29/11/19 ,   53.95 ,   53.99 ,   54.04 ,   53.79 ,   54.04 ,      68766 ,    854
02/12/19 ,   53.86 ,   53.96 ,   54.13 ,   53.67 ,   53.84 ,     151186 ,   2550
03/12/19 ,   54.08 ,   54.00 ,   54.15 ,   53.86 ,   53.95 ,     134625 ,   1386
04/12/19 ,   53.86 ,   53.95 ,   54.12 ,   53.86 ,   54.04 ,     159899 ,   2795
05/12/19 ,   53.87 ,   53.95 ,   54.00 ,   53.86 ,   53.86 ,     131758 ,   2660
06/12/19 ,   54.00 ,   53.95 ,   54.04 ,   53.86 ,   53.95 ,     106675 ,   1070
09/12/19 ,   53.79 ,   53.87 ,   54.00 ,   53.77 ,   53.95 ,     241520 ,   1737
10/12/19 ,   53.83 ,   53.95 ,   54.06 ,   53.76 ,   53.87 ,     128290 ,  10975
11/12/19 ,   53.75 ,   53.86 ,   54.06 ,   53.61 ,   53.88 ,     152029 ,  12209
12/12/19 ,   53.93 ,   53.89 ,   53.96 ,   53.75 ,   53.95 ,     159584 ,  11640
13/12/19 ,   53.86 ,   53.82 ,   53.96 ,   53.51 ,   53.94 ,     154745 ,  14255
16/12/19 ,   53.94 ,   53.95 ,   54.15 ,   53.73 ,   53.89 ,     277248 ,   6216
17/12/19 ,   53.96 ,   53.95 ,   54.12 ,   53.86 ,   53.95 ,     194681 ,   1230
18/12/19 ,   53.94 ,   53.95 ,   54.10 ,   53.86 ,   54.09 ,     218587 ,   3164
19/12/19 ,   53.96 ,   53.95 ,   54.15 ,   53.86 ,   53.98 ,     138760 ,   2847
20/12/19 ,   53.95 ,   53.96 ,   54.13 ,   53.94 ,   53.96 ,     161760 ,   3139
23/12/19 ,   54.09 ,   53.96 ,   54.13 ,   53.94 ,   53.95 ,     168388 ,  17700
26/12/19 ,   54.23 ,   54.11 ,   54.30 ,   53.97 ,   54.13 ,     210803 ,   3773
27/12/19 ,   54.45 ,   54.41 ,   54.54 ,   53.95 ,   54.30 ,     661098 ,   2001
30/12/19 ,   55.04 ,   54.71 ,   55.06 ,   54.16 ,   54.43 ,     144012 ,   1976
02/01/20 ,   55.44 ,   55.39 ,   56.59 ,   54.76 ,   55.17 ,     148959 ,  11113
03/01/20 ,   55.70 ,   55.49 ,   55.70 ,   54.92 ,   55.44 ,     158440 ,   2586
06/01/20 ,   55.87 ,   55.59 ,   56.07 ,   55.32 ,   55.70 ,     220109 ,   3900
07/01/20 ,   55.95 ,   55.90 ,   56.07 ,   55.59 ,   55.96 ,     114194 ,   2001
08/01/20 ,   56.38 ,   56.01 ,   56.49 ,   55.43 ,   55.95 ,     380556 ,   7435
09/01/20 ,   56.15 ,   56.24 ,   56.39 ,   55.49 ,   56.38 ,     161102 ,   2368
10/01/20 ,   56.14 ,   56.07 ,   56.32 ,   55.92 ,   56.16 ,     136425 ,   7798
13/01/20 ,   55.96 ,   56.04 ,   56.47 ,   55.75 ,   56.13 ,     124342 ,   4856
14/01/20 ,   55.99 ,   55.92 ,   56.07 ,   55.51 ,   55.96 ,      78148 ,   1601
15/01/20 ,   55.72 ,   55.75 ,   55.97 ,   55.51 ,   55.96 ,     198761 ,   2120
16/01/20 ,   55.89 ,   55.63 ,   55.95 ,   55.44 ,   55.59 ,     151842 ,   2270
17/01/20 ,   55.92 ,   55.83 ,   55.95 ,   55.61 ,   55.92 ,     102376 ,   1171
20/01/20 ,   55.96 ,   55.75 ,   55.96 ,   55.54 ,   55.92 ,     100827 ,   1615
21/01/20 ,   55.82 ,   55.85 ,   55.96 ,   55.56 ,   55.96 ,      78679 ,   1696
22/01/20 ,   55.73 ,   55.73 ,   55.95 ,   55.49 ,   55.85 ,     160763 ,   5838
23/01/20 ,   55.70 ,   55.72 ,   55.83 ,   55.52 ,   55.69 ,      99853 ,   3509
24/01/20 ,   55.75 ,   55.73 ,   55.75 ,   55.62 ,   55.70 ,      83700 ,    980
27/01/20 ,   54.93 ,   55.45 ,   55.70 ,   54.14 ,   55.60 ,     116621 ,   3557
28/01/20 ,   55.04 ,   54.90 ,   55.41 ,   54.43 ,   54.43 ,      77936 ,   3535
29/01/20 ,   54.80 ,   55.03 ,   55.17 ,   54.79 ,   55.04 ,      67152 ,   1171
30/01/20 ,   54.75 ,   54.76 ,   55.11 ,   54.65 ,   54.80 ,     176031 ,   1452
31/01/20 ,   54.72 ,   54.83 ,   55.07 ,   54.65 ,   54.92 ,      84692 ,   2342
03/02/20 ,   54.54 ,   54.64 ,   54.98 ,   54.22 ,   54.98 ,     129946 ,   2271
04/02/20 ,   54.65 ,   54.60 ,   54.90 ,   54.30 ,   54.30 ,     126561 ,   2837
05/02/20 ,   54.01 ,   54.16 ,   54.54 ,   54.00 ,   54.43 ,     262558 ,   3285
06/02/20 ,   54.08 ,   54.04 ,   54.36 ,   53.86 ,   54.01 ,     231481 ,   2641
07/02/20 ,   54.15 ,   54.15 ,   54.30 ,   54.08 ,   54.15 ,     188849 ,   2176
10/02/20 ,   54.00 ,   54.09 ,   54.25 ,   53.86 ,   54.15 ,     264327 ,   2109
11/02/20 ,   54.11 ,   54.06 ,   54.15 ,   53.90 ,   54.00 ,     160380 ,   4683
12/02/20 ,   53.96 ,   53.96 ,   54.15 ,   53.95 ,   54.02 ,     275348 ,   1639
13/02/20 ,   53.95 ,   54.00 ,   54.10 ,   53.95 ,   54.00 ,     153029 ,   2801
14/02/20 ,   54.15 ,   54.26 ,   54.45 ,   54.04 ,   54.04 ,     157624 ,   2138
17/02/20 ,   54.36 ,   54.18 ,   54.39 ,   54.08 ,   54.23 ,     135294 ,   1713
18/02/20 ,   53.99 ,   54.10 ,   54.36 ,   53.99 ,   54.32 ,     127881 ,   2050
19/02/20 ,   54.08 ,   54.13 ,   54.23 ,   53.96 ,   54.10 ,     137931 ,   1797
20/02/20 ,   54.15 ,   54.13 ,   54.30 ,   54.01 ,   54.08 ,      87396 ,   1312
21/02/20 ,   54.30 ,   54.31 ,   54.43 ,   54.15 ,   54.29 ,      61445 ,   1058
26/02/20 ,   54.15 ,   54.15 ,   54.29 ,   54.08 ,   54.15 ,      84887 ,   1845
27/02/20 ,   54.22 ,   54.23 ,   54.54 ,   53.96 ,   54.01 ,     105597 ,   1054
28/02/20 ,   54.54 ,   54.45 ,   54.75 ,   54.19 ,   54.22 ,      92994 ,   2556
02/03/20 ,   54.98 ,   54.61 ,   55.07 ,   53.04 ,   54.54 ,     226416 ,   3461
03/03/20 ,   54.87 ,   54.89 ,   54.99 ,   54.87 ,   54.98 ,     140880 ,   1495
04/03/20 ,   54.87 ,   55.00 ,   55.15 ,   54.87 ,   54.87 ,     178784 ,   2832
05/03/20 ,   54.91 ,   54.77 ,   55.11 ,   54.36 ,   55.00 ,     179150 ,   5583
06/03/20 ,   54.36 ,   54.48 ,   54.87 ,   54.23 ,   54.87 ,     108585 ,   2104
09/03/20 ,   53.94 ,   53.95 ,   54.36 ,   53.81 ,   54.34 ,     206007 ,   1679
10/03/20 ,   53.81 ,   53.79 ,   53.94 ,   53.69 ,   53.81 ,     123442 ,   1280
11/03/20 ,   53.59 ,   53.77 ,   54.08 ,   53.59 ,   53.81 ,     112535 ,   1106
12/03/20 ,   53.11 ,   52.54 ,   53.57 ,   51.18 ,   53.57 ,     329334 ,   3472
13/03/20 ,   52.23 ,   52.42 ,   53.10 ,   51.74 ,   53.10 ,     176417 ,   3578
16/03/20 ,   49.60 ,   48.44 ,   51.67 ,   47.48 ,   51.67 ,     160592 ,   2606
17/03/20 ,   48.09 ,   47.78 ,   48.55 ,   46.60 ,   48.55 ,     153476 ,   2292
18/03/20 ,   42.77 ,   44.33 ,   47.47 ,   41.66 ,   47.47 ,     223269 ,   6026
19/03/20 ,   42.43 ,   37.74 ,   42.74 ,   33.49 ,   42.21 ,     220256 ,   6204
20/03/20 ,   45.12 ,   45.29 ,   47.45 ,   42.21 ,   42.21 ,     210686 ,   8761
23/03/20 ,   45.39 ,   43.26 ,   45.41 ,   40.61 ,   44.84 ,     175649 ,  12513
24/03/20 ,   45.38 ,   45.24 ,   45.41 ,   44.08 ,   45.39 ,     166269 ,   7413
25/03/20 ,   46.18 ,   45.77 ,   47.07 ,   42.83 ,   44.32 ,     107720 ,   3001
26/03/20 ,   47.01 ,   46.22 ,   47.46 ,   44.84 ,   45.13 ,     139662 ,   1098
27/03/20 ,   47.29 ,   47.40 ,   48.78 ,   46.55 ,   47.01 ,      50168 ,    653
30/03/20 ,   47.45 ,   47.43 ,   48.11 ,   46.96 ,   47.23 ,      44534 ,    708
31/03/20 ,   47.46 ,   47.54 ,   47.98 ,   47.36 ,   47.43 ,      44007 ,    655
01/04/20 ,   47.74 ,   47.34 ,   48.44 ,   45.18 ,   46.99 ,      64187 ,   1045
02/04/20 ,   47.48 ,   47.67 ,   48.78 ,   46.96 ,   47.74 ,     105413 ,   1313
03/04/20 ,   47.10 ,   47.41 ,   47.96 ,   46.93 ,   47.48 ,      55387 ,   1957
06/04/20 ,   47.47 ,   47.70 ,   48.12 ,   47.10 ,   47.10 ,      43598 ,    633
07/04/20 ,   47.44 ,   47.36 ,   47.56 ,   46.66 ,   47.20 ,      64265 ,    926
08/04/20 ,   47.53 ,   47.42 ,   47.74 ,   47.21 ,   47.44 ,      56488 ,   1120
09/04/20 ,   48.40 ,   47.96 ,   48.43 ,   47.26 ,   47.74 ,      71795 ,    996
13/04/20 ,   48.32 ,   48.56 ,   48.92 ,   47.86 ,   48.25 ,      82165 ,    884
14/04/20 ,   48.78 ,   48.64 ,   48.98 ,   48.40 ,   48.60 ,      84226 ,    772
15/04/20 ,   48.92 ,   48.99 ,   49.58 ,   48.78 ,   48.78 ,      29699 ,    736
16/04/20 ,   49.05 ,   49.59 ,   50.14 ,   48.78 ,   48.92 ,     114025 ,    951
17/04/20 ,   49.69 ,   49.54 ,   49.81 ,   49.31 ,   49.57 ,      47176 ,    550
20/04/20 ,   49.69 ,   49.75 ,   49.90 ,   49.54 ,   49.82 ,      42628 ,   1016
22/04/20 ,   49.70 ,   50.08 ,   50.62 ,   49.70 ,   49.82 ,      81913 ,    694
23/04/20 ,   50.38 ,   50.05 ,   50.38 ,   49.70 ,   49.73 ,      61633 ,   2085
24/04/20 ,   47.94 ,   48.71 ,   50.64 ,   47.83 ,   50.39 ,     198531 ,   4262
27/04/20 ,   49.64 ,   49.46 ,   50.38 ,   48.26 ,   48.26 ,      72647 ,   3342
28/04/20 ,   50.37 ,   49.96 ,   50.37 ,   49.58 ,   49.68 ,     114672 ,   1730
29/04/20 ,   50.22 ,   50.30 ,   50.66 ,   49.82 ,   50.14 ,      78792 ,    927
30/04/20 ,   50.68 ,   50.66 ,   51.69 ,   50.21 ,   50.23 ,     120857 ,   1650
04/05/20 ,   50.83 ,   50.28 ,   51.38 ,   49.43 ,   50.30 ,     125722 ,   2072
05/05/20 ,   49.34 ,   49.76 ,   51.13 ,   49.32 ,   50.83 ,     153915 ,   1688
06/05/20 ,   49.51 ,   49.61 ,   50.05 ,   49.45 ,   49.49 ,      64165 ,   1592
07/05/20 ,   48.86 ,   49.06 ,   49.76 ,   48.80 ,   49.76 ,      67710 ,   1012
08/05/20 ,   48.79 ,   48.79 ,   49.25 ,   48.44 ,   49.11 ,      70311 ,   1081
11/05/20 ,   49.65 ,   49.18 ,   49.77 ,   48.44 ,   48.79 ,      54049 ,   1032
12/05/20 ,   48.97 ,   49.30 ,   49.85 ,   48.59 ,   49.69 ,      65844 ,   1302
13/05/20 ,   48.44 ,   48.82 ,   49.69 ,   47.97 ,   49.07 ,     126861 ,   2870
14/05/20 ,   48.39 ,   48.46 ,   48.74 ,   47.98 ,   48.50 ,      97664 ,    755
15/05/20 ,   49.04 ,   48.85 ,   49.22 ,   48.39 ,   48.69 ,      44634 ,    945
18/05/20 ,   48.83 ,   48.98 ,   49.35 ,   48.44 ,   49.04 ,      45446 ,    828
19/05/20 ,   49.08 ,   48.84 ,   49.08 ,   48.65 ,   48.72 ,      52038 ,   1050
20/05/20 ,   49.06 ,   49.00 ,   49.19 ,   48.72 ,   49.06 ,      51403 ,    615
21/05/20 ,   48.75 ,   48.90 ,   49.15 ,   48.17 ,   49.01 ,      66360 ,   1828
22/05/20 ,   48.79 ,   48.76 ,   49.00 ,   48.44 ,   48.44 ,      64543 ,   1007
25/05/20 ,   48.46 ,   48.78 ,   48.96 ,   48.46 ,   48.79 ,      25839 ,    907
26/05/20 ,   48.92 ,   48.79 ,   48.96 ,   48.69 ,   48.88 ,      50473 ,   3746
27/05/20 ,   48.97 ,   49.00 ,   49.24 ,   48.69 ,   48.93 ,      78379 ,   1384
28/05/20 ,   49.41 ,   49.11 ,   49.41 ,   48.97 ,   48.97 ,      51784 ,   1654
29/05/20 ,   49.34 ,   49.41 ,   49.65 ,   49.25 ,   49.41 ,      84937 ,   2344
01/06/20 ,   49.50 ,   49.47 ,   49.60 ,   49.18 ,   49.33 ,      29827 ,    776
02/06/20 ,   49.41 ,   49.53 ,   49.79 ,   49.41 ,   49.41 ,      54320 ,   1492
03/06/20 ,   49.41 ,   49.47 ,   49.65 ,   49.41 ,   49.41 ,      94025 ,   1801
04/06/20 ,   49.47 ,   49.47 ,   49.55 ,   49.41 ,   49.55 ,      56670 ,   1368
05/06/20 ,   49.40 ,   49.39 ,   49.52 ,   49.01 ,   49.41 ,     141088 ,   2172
08/06/20 ,   49.43 ,   49.40 ,   49.52 ,   49.11 ,   49.40 ,      71449 ,   1885
09/06/20 ,   50.11 ,   49.68 ,   50.18 ,   49.15 ,   49.15 ,     117413 ,   4807
10/06/20 ,   49.69 ,   49.75 ,   50.18 ,   49.65 ,   50.09 ,      81631 ,   2487
12/06/20 ,   49.65 ,   49.65 ,   49.76 ,   49.65 ,   49.65 ,     136332 ,    937
15/06/20 ,   49.89 ,   49.79 ,   50.18 ,   49.31 ,   49.68 ,      65692 ,   1589
16/06/20 ,   49.83 ,   49.90 ,   50.19 ,   49.65 ,   49.89 ,      75774 ,   1333
17/06/20 ,   49.09 ,   49.54 ,   49.89 ,   49.01 ,   49.83 ,      56177 ,   1204
18/06/20 ,   49.09 ,   49.11 ,   49.30 ,   48.97 ,   49.09 ,      61600 ,   1205
19/06/20 ,   50.14 ,   49.70 ,   50.14 ,   49.04 ,   49.09 ,     145907 ,   1223
22/06/20 ,   49.74 ,   49.81 ,   50.09 ,   49.55 ,   50.09 ,      91517 ,   1479
23/06/20 ,   49.79 ,   49.72 ,   50.14 ,   49.33 ,   49.74 ,     129744 ,   1689
24/06/20 ,   49.49 ,   49.69 ,   49.96 ,   49.48 ,   49.79 ,      75079 ,   1522
25/06/20 ,   49.60 ,   49.55 ,   49.79 ,   49.48 ,   49.51 ,      40647 ,   1343
26/06/20 ,   49.57 ,   49.57 ,   49.74 ,   49.52 ,   49.60 ,      58557 ,   1896
29/06/20 ,   49.60 ,   49.54 ,   49.78 ,   49.33 ,   49.48 ,      95983 ,   1978
30/06/20 ,   49.33 ,   49.51 ,   49.60 ,   49.22 ,   49.59 ,      44244 ,   1704
01/07/20 ,   49.39 ,   49.28 ,   49.52 ,   48.79 ,   49.52 ,      90126 ,   1412
02/07/20 ,   48.75 ,   48.98 ,   49.39 ,   48.71 ,   49.39 ,     137680 ,   1557
03/07/20 ,   48.54 ,   48.67 ,   48.97 ,   48.47 ,   48.74 ,      83816 ,   1655
06/07/20 ,   48.07 ,   48.26 ,   48.63 ,   47.92 ,   48.55 ,      56488 ,   1498
07/07/20 ,   47.33 ,   47.42 ,   48.25 ,   46.81 ,   48.15 ,      75965 ,   2506
08/07/20 ,   47.33 ,   46.69 ,   47.51 ,   45.85 ,   47.12 ,     162712 ,   4555
09/07/20 ,   47.23 ,   47.35 ,   48.19 ,   47.07 ,   47.33 ,      60377 ,   1119
10/07/20 ,   47.18 ,   47.19 ,   47.67 ,   46.81 ,   47.23 ,     123854 ,   1581
13/07/20 ,   47.49 ,   47.15 ,   47.68 ,   46.45 ,   47.18 ,      96453 ,   1844
14/07/20 ,   47.11 ,   47.18 ,   47.43 ,   47.09 ,   47.35 ,     118316 ,   1047
15/07/20 ,   46.97 ,   47.04 ,   47.25 ,   46.60 ,   47.13 ,      77751 ,   1201
16/07/20 ,   46.71 ,   47.06 ,   47.46 ,   46.67 ,   46.97 ,      60610 ,   1091
17/07/20 ,   46.64 ,   46.63 ,   46.83 ,   46.32 ,   46.81 ,      73610 ,   1030
20/07/20 ,   46.69 ,   46.79 ,   47.07 ,   46.43 ,   46.64 ,      85708 ,   1359
21/07/20 ,   46.53 ,   46.56 ,   46.66 ,   46.43 ,   46.66 ,      39769 ,    882
22/07/20 ,   45.86 ,   46.18 ,   46.57 ,   45.63 ,   46.53 ,      83308 ,   1736
23/07/20 ,   45.81 ,   45.74 ,   46.10 ,   45.39 ,   46.03 ,     107485 ,   1452
24/07/20 ,   46.25 ,   45.87 ,   46.34 ,   45.56 ,   45.84 ,      88050 ,    955
27/07/20 ,   45.77 ,   45.76 ,   46.29 ,   45.52 ,   46.22 ,      84350 ,   1704
28/07/20 ,   45.58 ,   45.54 ,   45.82 ,   45.39 ,   45.77 ,      96678 ,   1541
29/07/20 ,   46.20 ,   45.68 ,   46.43 ,   45.23 ,   45.53 ,      91992 ,   1869
30/07/20 ,   47.12 ,   46.69 ,   47.28 ,   45.78 ,   46.20 ,     101507 ,   1465
31/07/20 ,   47.13 ,   47.22 ,   47.53 ,   46.78 ,   47.12 ,      70337 ,   2899
03/08/20 ,   47.37 ,   47.22 ,   47.48 ,   46.57 ,   47.13 ,      81974 ,   1248
04/08/20 ,   47.53 ,   47.61 ,   48.69 ,   46.97 ,   47.48 ,      74096 ,   1260
05/08/20 ,   47.73 ,   47.52 ,   47.83 ,   47.34 ,   47.53 ,      90270 ,   1727
06/08/20 ,   47.83 ,   47.52 ,   48.21 ,   46.74 ,   47.73 ,     132191 ,   2289
07/08/20 ,   47.62 ,   47.60 ,   47.97 ,   47.31 ,   47.83 ,      30409 ,   1219
10/08/20 ,   47.52 ,   47.66 ,   47.91 ,   47.35 ,   47.62 ,      74600 ,   1487
11/08/20 ,   46.96 ,   47.04 ,   47.71 ,   46.74 ,   47.52 ,      62241 ,   2075
12/08/20 ,   47.07 ,   46.82 ,   47.09 ,   46.68 ,   47.09 ,      84675 ,   1469
13/08/20 ,   47.72 ,   47.25 ,   47.72 ,   46.82 ,   47.16 ,     119924 ,   3962
14/08/20 ,   48.07 ,   47.83 ,   48.20 ,   47.53 ,   47.72 ,      50203 ,   1224
17/08/20 ,   47.63 ,   47.85 ,   48.37 ,   47.53 ,   48.09 ,      38243 ,   1453
18/08/20 ,   47.49 ,   47.58 ,   48.09 ,   47.35 ,   47.81 ,      63674 ,   1900
19/08/20 ,   47.43 ,   47.45 ,   47.97 ,   47.32 ,   47.52 ,      89158 ,   5218
20/08/20 ,   47.74 ,   47.74 ,   47.91 ,   47.49 ,   47.49 ,      83208 ,   1545
21/08/20 ,   47.83 ,   47.89 ,   47.97 ,   47.66 ,   47.66 ,      32385 ,   1117
24/08/20 ,   47.85 ,   47.98 ,   48.41 ,   47.63 ,   47.83 ,      71795 ,   1224
25/08/20 ,   48.15 ,   47.94 ,   48.30 ,   47.64 ,   47.90 ,      54814 ,   1065
26/08/20 ,   48.24 ,   48.15 ,   48.29 ,   47.90 ,   48.15 ,      64138 ,   1880
27/08/20 ,   48.01 ,   48.14 ,   48.29 ,   47.83 ,   48.24 ,      40644 ,   2890
28/08/20 ,   47.86 ,   48.03 ,   48.30 ,   47.81 ,   47.83 ,      63912 ,   6674
31/08/20 ,   47.96 ,   47.89 ,   48.09 ,   47.79 ,   47.88 ,      42381 ,   1139
01/09/20 ,   47.78 ,   47.81 ,   47.96 ,   47.53 ,   47.95 ,      55582 ,   2857
02/09/20 ,   47.85 ,   47.84 ,   47.94 ,   47.65 ,   47.78 ,      71446 ,   2128
03/09/20 ,   47.96 ,   47.97 ,   48.04 ,   47.83 ,   47.85 ,      44848 ,   2891
04/09/20 ,   47.96 ,   47.94 ,   48.00 ,   47.85 ,   48.00 ,      44896 ,   1614
08/09/20 ,   47.72 ,   47.80 ,   48.00 ,   47.43 ,   47.75 ,      73290 ,   3754
09/09/20 ,   47.96 ,   47.78 ,   48.04 ,   47.60 ,   47.72 ,      64347 ,   5176
10/09/20 ,   47.97 ,   47.94 ,   48.53 ,   47.67 ,   47.96 ,      74596 ,   2182
11/09/20 ,   48.78 ,   48.74 ,   49.83 ,   47.99 ,   48.04 ,     120392 ,   5839
14/09/20 ,   48.62 ,   48.64 ,   48.96 ,   48.33 ,   48.78 ,      74680 ,   1863
15/09/20 ,   48.43 ,   48.08 ,   48.76 ,   47.20 ,   48.62 ,      91833 ,   3053
16/09/20 ,   48.09 ,   48.01 ,   48.39 ,   47.86 ,   48.39 ,      71798 ,   2948
17/09/20 ,   47.97 ,   47.99 ,   48.17 ,   47.81 ,   48.12 ,      81337 ,   3098
18/09/20 ,   47.74 ,   47.98 ,   48.25 ,   47.48 ,   47.97 ,     114534 ,   3468
21/09/20 ,   47.96 ,   47.70 ,   48.09 ,   47.37 ,   47.74 ,     102106 ,   2637
22/09/20 ,   47.43 ,   47.64 ,   48.17 ,   47.38 ,   47.98 ,     125894 ,   4740
23/09/20 ,   48.25 ,   47.93 ,   48.33 ,   47.43 ,   47.45 ,      92453 ,   2514
24/09/20 ,   48.28 ,   48.03 ,   48.40 ,   47.72 ,   48.25 ,      52665 ,   2067
25/09/20 ,   48.60 ,   48.54 ,   48.77 ,   48.23 ,   48.40 ,      86970 ,   5821
28/09/20 ,   48.58 ,   48.47 ,   48.60 ,   48.08 ,   48.60 ,     108902 ,   3684
29/09/20 ,   48.74 ,   48.61 ,   49.04 ,   48.42 ,   48.58 ,      99479 ,   2454
30/09/20 ,   48.65 ,   48.74 ,   49.04 ,   48.54 ,   48.73 ,      57962 ,   1089
01/10/20 ,   48.79 ,   48.66 ,   48.91 ,   48.49 ,   48.60 ,      93509 ,   1408
02/10/20 ,   48.65 ,   48.44 ,   48.99 ,   47.56 ,   48.83 ,      68746 ,   2161
05/10/20 ,   48.68 ,   48.67 ,   48.90 ,   48.33 ,   48.65 ,     136156 ,   2819
06/10/20 ,   48.44 ,   48.66 ,   48.89 ,   48.44 ,   48.65 ,      85779 ,   2590
07/10/20 ,   48.80 ,   48.69 ,   48.91 ,   48.38 ,   48.61 ,      48349 ,   1111
08/10/20 ,   48.73 ,   48.69 ,   48.75 ,   48.59 ,   48.75 ,      51067 ,   1597
09/10/20 ,   49.26 ,   49.04 ,   49.26 ,   48.66 ,   48.69 ,      68921 ,   2793
13/10/20 ,   49.52 ,   49.41 ,   49.62 ,   49.08 ,   49.19 ,      48704 ,   1923
14/10/20 ,   49.27 ,   49.24 ,   49.50 ,   48.91 ,   49.50 ,      89547 ,   1470
15/10/20 ,   49.72 ,   49.36 ,   49.74 ,   49.17 ,   49.27 ,      89150 ,   2236
16/10/20 ,   49.85 ,   50.01 ,   51.05 ,   49.33 ,   49.72 ,     149379 ,   4089
19/10/20 ,   49.87 ,   50.04 ,   50.30 ,   49.72 ,   49.85 ,      54039 ,   1631
20/10/20 ,   50.04 ,   50.04 ,   50.24 ,   49.81 ,   50.17 ,      71408 ,   1347
21/10/20 ,   50.68 ,   50.20 ,   50.68 ,   50.03 ,   50.04 ,      76111 ,   3255
22/10/20 ,   50.81 ,   50.39 ,   50.90 ,   50.28 ,   50.46 ,      40295 ,   1721
23/10/20 ,   50.39 ,   50.48 ,   50.89 ,   50.28 ,   50.81 ,      58145 ,    874
26/10/20 ,   50.50 ,   50.31 ,   50.51 ,   50.28 ,   50.39 ,     101824 ,    805
27/10/20 ,   49.60 ,   49.90 ,   50.44 ,   49.54 ,   50.38 ,      52384 ,   1291
28/10/20 ,   50.00 ,   49.60 ,   50.05 ,   49.28 ,   49.60 ,      86339 ,   1937
29/10/20 ,   49.77 ,   50.04 ,   50.50 ,   49.50 ,   50.00 ,     111721 ,   1982
30/10/20 ,   49.69 ,   50.14 ,   50.45 ,   49.54 ,   49.85 ,     108163 ,   6537
03/11/20 ,   48.97 ,   48.85 ,   49.59 ,   47.86 ,   48.78 ,      53044 ,   1420
04/11/20 ,   49.59 ,   49.27 ,   49.59 ,   48.78 ,   48.97 ,      68926 ,   1997
05/11/20 ,   49.59 ,   49.45 ,   49.59 ,   48.81 ,   49.59 ,      77023 ,   2196
06/11/20 ,   49.04 ,   48.99 ,   49.60 ,   48.59 ,   49.59 ,      71756 ,   1746
09/11/20 ,   48.73 ,   48.86 ,   49.32 ,   48.73 ,   49.32 ,      67275 ,   1470
10/11/20 ,   48.63 ,   48.40 ,   48.77 ,   48.19 ,   48.73 ,     144420 ,   3211
11/11/20 ,   48.96 ,   48.82 ,   49.84 ,   48.32 ,   48.47 ,      87643 ,   1558
12/11/20 ,   49.47 ,   49.42 ,   49.89 ,   48.79 ,   48.96 ,      54610 ,    818
13/11/20 ,   49.60 ,   49.88 ,   50.39 ,   49.31 ,   49.47 ,      55967 ,    877
16/11/20 ,   49.32 ,   49.38 ,   49.93 ,   49.19 ,   49.60 ,      52633 ,   1351
17/11/20 ,   48.98 ,   49.05 ,   49.32 ,   48.78 ,   49.32 ,      53335 ,   1485
18/11/20 ,   48.74 ,   48.88 ,   49.09 ,   48.53 ,   48.97 ,      95929 ,   3030
19/11/20 ,   47.80 ,   48.14 ,   48.74 ,   47.66 ,   48.67 ,     174522 ,   7345
20/11/20 ,   48.24 ,   47.89 ,   48.28 ,   47.71 ,   47.81 ,      67802 ,   1142
23/11/20 ,   48.25 ,   48.15 ,   48.39 ,   47.91 ,   48.22 ,      70621 ,   1305
24/11/20 ,   48.49 ,   48.24 ,   48.53 ,   47.90 ,   48.08 ,      95186 ,   2705
25/11/20 ,   48.12 ,   48.21 ,   48.48 ,   48.07 ,   48.45 ,      79161 ,   1934
26/11/20 ,   48.15 ,   48.01 ,   48.27 ,   47.70 ,   48.11 ,      77217 ,   1861
27/11/20 ,   48.20 ,   48.22 ,   48.44 ,   48.01 ,   48.15 ,      59561 ,   1541
30/11/20 ,   48.07 ,   48.07 ,   48.42 ,   47.78 ,   48.25 ,      85684 ,   1922
01/12/20 ,   47.91 ,   47.91 ,   48.19 ,   47.85 ,   47.97 ,      68567 ,   2810
02/12/20 ,   47.21 ,   47.33 ,   47.86 ,   46.99 ,   47.84 ,     240919 ,  10684
03/12/20 ,   47.34 ,   47.33 ,   47.40 ,   47.22 ,   47.37 ,     178413 ,   4442
04/12/20 ,   47.45 ,   47.45 ,   47.86 ,   47.07 ,   47.26 ,      68474 ,   2804
07/12/20 ,   47.27 ,   47.31 ,   47.45 ,   47.21 ,   47.35 ,     119573 ,   4192
08/12/20 ,   47.25 ,   47.07 ,   47.83 ,   46.72 ,   47.23 ,     199258 ,   2977
09/12/20 ,   47.67 ,   47.53 ,   47.86 ,   47.07 ,   47.24 ,     156543 ,   1805
10/12/20 ,   47.04 ,   46.99 ,   47.37 ,   46.79 ,   47.37 ,      97320 ,   2654
11/12/20 ,   46.83 ,   46.88 ,   47.12 ,   46.78 ,   47.04 ,     129171 ,   1366
14/12/20 ,   46.82 ,   46.93 ,   47.05 ,   46.78 ,   46.83 ,     156623 ,   2984
15/12/20 ,   46.99 ,   46.98 ,   47.10 ,   46.80 ,   46.82 ,     115014 ,   3408
16/12/20 ,   47.06 ,   47.08 ,   47.34 ,   46.95 ,   46.99 ,      81588 ,   1707
17/12/20 ,   46.93 ,   47.02 ,   47.45 ,   46.93 ,   47.07 ,     120012 ,   3048
18/12/20 ,   46.86 ,   46.86 ,   47.04 ,   46.80 ,   46.93 ,     159775 ,   2618
21/12/20 ,   46.65 ,   46.79 ,   47.02 ,   46.65 ,   46.86 ,      87382 ,   2820
22/12/20 ,   46.47 ,   46.65 ,   46.75 ,   46.47 ,   46.65 ,     121244 ,   1459
23/12/20 ,   46.74 ,   46.70 ,   46.86 ,   46.48 ,   46.48 ,     159534 ,   2488
28/12/20 ,   46.73 ,   46.71 ,   46.81 ,   46.60 ,   46.74 ,     100790 ,   1561
29/12/20 ,   46.93 ,   46.79 ,   46.96 ,   46.69 ,   46.73 ,      66875 ,   1497
30/12/20 ,   47.35 ,   47.23 ,   47.57 ,   46.93 ,   46.96 ,      52629 ,   2433
04/01/21 ,   47.78 ,   47.79 ,   48.08 ,   47.39 ,   47.53 ,      83944 ,   2661
05/01/21 ,   47.78 ,   48.08 ,   48.27 ,   47.76 ,   47.78 ,     105968 ,   4567
06/01/21 ,   48.23 ,   48.09 ,   48.23 ,   47.78 ,   47.80 ,      73515 ,   5789
07/01/21 ,   48.27 ,   47.92 ,   48.27 ,   47.71 ,   47.97 ,      49172 ,   6405
08/01/21 ,   48.45 ,   48.30 ,   48.55 ,   48.09 ,   48.27 ,      46845 ,   5356
11/01/21 ,   48.41 ,   48.25 ,   48.44 ,   47.83 ,   48.25 ,      54016 ,   1590
12/01/21 ,   48.04 ,   48.34 ,   48.78 ,   48.02 ,   48.42 ,      90802 ,   7828
13/01/21 ,   47.91 ,   48.02 ,   48.15 ,   47.83 ,   48.05 ,      72046 ,   5972
14/01/21 ,   48.07 ,   48.05 ,   48.17 ,   47.84 ,   47.86 ,      77424 ,   6203
15/01/21 ,   47.91 ,   47.84 ,   48.17 ,   47.53 ,   48.10 ,     115500 ,   6656
18/01/21 ,   47.84 ,   47.81 ,   48.03 ,   47.53 ,   47.91 ,      62372 ,   6106
19/01/21 ,   48.03 ,   47.88 ,   48.10 ,   47.69 ,   47.83 ,     110811 ,   6859
20/01/21 ,   48.49 ,   48.30 ,   48.59 ,   47.91 ,   48.03 ,      92713 ,   4160
21/01/21 ,   48.54 ,   48.54 ,   48.69 ,   48.17 ,   48.49 ,      95018 ,   3085
22/01/21 ,   48.59 ,   48.55 ,   48.62 ,   48.44 ,   48.59 ,      39290 ,   1188
26/01/21 ,   47.96 ,   48.04 ,   48.59 ,   47.83 ,   48.59 ,     188531 ,   6047
27/01/21 ,   47.90 ,   47.91 ,   48.15 ,   47.78 ,   47.96 ,      48896 ,   1710
28/01/21 ,   48.50 ,   48.31 ,   48.59 ,   47.84 ,   47.84 ,      51679 ,   2387
29/01/21 ,   48.55 ,   48.54 ,   49.06 ,   48.13 ,   48.50 ,      65476 ,   2202
01/02/21 ,   48.60 ,   48.40 ,   48.64 ,   48.25 ,   48.64 ,      62608 ,   2909
02/02/21 ,   48.48 ,   48.46 ,   48.54 ,   48.37 ,   48.54 ,      28669 ,   2809
03/02/21 ,   48.44 ,   48.42 ,   48.50 ,   48.39 ,   48.47 ,      53844 ,   3753
04/02/21 ,   48.43 ,   48.44 ,   48.53 ,   48.26 ,   48.44 ,     118482 ,   1269
05/02/21 ,   48.56 ,   48.50 ,   48.67 ,   48.15 ,   48.26 ,      64577 ,   1941
08/02/21 ,   48.30 ,   48.44 ,   48.54 ,   48.30 ,   48.44 ,      68216 ,   3296
09/02/21 ,   48.38 ,   48.44 ,   48.55 ,   48.20 ,   48.30 ,      82590 ,   4672
10/02/21 ,   48.53 ,   48.44 ,   48.55 ,   48.32 ,   48.33 ,      79553 ,   3397
11/02/21 ,   48.55 ,   48.53 ,   48.60 ,   48.44 ,   48.46 ,      44661 ,   2869
12/02/21 ,   48.52 ,   48.51 ,   48.60 ,   48.44 ,   48.54 ,      93247 ,   5867
17/02/21 ,   48.37 ,   48.41 ,   48.59 ,   48.27 ,   48.52 ,     119408 ,   2216
18/02/21 ,   48.15 ,   48.25 ,   48.44 ,   47.70 ,   48.32 ,     158936 ,   4906
19/02/21 ,   48.26 ,   48.23 ,   48.54 ,   47.96 ,   47.96 ,      98125 ,   4484
22/02/21 ,   47.98 ,   47.97 ,   48.18 ,   47.74 ,   47.74 ,     121428 ,   3883
23/02/21 ,   48.59 ,   48.23 ,   48.69 ,   47.90 ,   48.00 ,     148663 ,   4592
24/02/21 ,   49.25 ,   48.79 ,   49.26 ,   48.26 ,   48.59 ,      88893 ,   4458
25/02/21 ,   49.54 ,   49.47 ,   50.18 ,   48.38 ,   49.07 ,     103251 ,   3909
26/02/21 ,   49.01 ,   49.11 ,   49.69 ,   48.56 ,   49.54 ,     149672 ,   3660
01/03/21 ,   49.29 ,   49.21 ,   49.51 ,   48.93 ,   48.98 ,     104007 ,   3139
02/03/21 ,   49.49 ,   49.47 ,   50.04 ,   49.29 ,   49.29 ,      96096 ,   3542
03/03/21 ,   49.64 ,   49.54 ,   50.44 ,   48.96 ,   48.96 ,      78232 ,   1637
04/03/21 ,   49.35 ,   49.51 ,   49.64 ,   49.04 ,   49.64 ,      85104 ,   2451
05/03/21 ,   49.60 ,   49.43 ,   49.73 ,   48.98 ,   48.98 ,      98326 ,   3700
08/03/21 ,   49.54 ,   49.47 ,   49.64 ,   49.22 ,   49.60 ,     116118 ,   3834
09/03/21 ,   49.77 ,   49.60 ,   49.78 ,   49.51 ,   49.54 ,      57851 ,   1363
10/03/21 ,   49.71 ,   49.69 ,   49.82 ,   49.53 ,   49.64 ,      69691 ,   3142
11/03/21 ,   50.04 ,   50.18 ,   50.37 ,   49.60 ,   49.60 ,      96052 ,   1802
12/03/21 ,   50.37 ,   50.20 ,   50.51 ,   49.64 ,   50.02 ,      70707 ,   2663
15/03/21 ,   50.39 ,   50.35 ,   50.58 ,   49.80 ,   50.37 ,      77107 ,   1887
16/03/21 ,   50.31 ,   50.18 ,   50.41 ,   49.79 ,   50.39 ,      81886 ,   2797
17/03/21 ,   50.46 ,   50.46 ,   50.67 ,   50.08 ,   50.31 ,     132425 ,   2994
18/03/21 ,   50.83 ,   50.94 ,   51.22 ,   50.46 ,   50.46 ,      92514 ,   2202
19/03/21 ,   51.36 ,   51.00 ,   51.55 ,   50.83 ,   50.84 ,      68209 ,   1362
22/03/21 ,   51.34 ,   51.46 ,   52.21 ,   50.84 ,   51.14 ,     113424 ,   2795
23/03/21 ,   51.71 ,   51.73 ,   52.06 ,   51.34 ,   51.34 ,     155018 ,   1546
24/03/21 ,   52.07 ,   51.89 ,   52.36 ,   51.58 ,   51.71 ,     135791 ,   6660
25/03/21 ,   51.94 ,   51.82 ,   52.22 ,   51.42 ,   52.07 ,      47009 ,   1728
26/03/21 ,   51.72 ,   52.07 ,   52.26 ,   51.72 ,   51.94 ,      97327 ,   2231
29/03/21 ,   51.10 ,   51.45 ,   51.88 ,   51.10 ,   51.71 ,     133613 ,   3165
30/03/21 ,   51.73 ,   51.47 ,   51.89 ,   50.95 ,   50.95 ,     122473 ,   3738
31/03/21 ,   51.43 ,   51.88 ,   52.05 ,   51.11 ,   51.71 ,      37826 ,   1281
01/04/21 ,   51.31 ,   51.60 ,   51.85 ,   51.31 ,   51.62 ,      59764 ,   3447
05/04/21 ,   51.48 ,   51.71 ,   52.40 ,   51.47 ,   52.40 ,      47644 ,   2511
06/04/21 ,   51.44 ,   51.52 ,   51.73 ,   51.44 ,   51.48 ,      85988 ,   5128
07/04/21 ,   51.31 ,   51.32 ,   51.54 ,   51.18 ,   51.44 ,      52781 ,   1988
08/04/21 ,   51.01 ,   51.24 ,   51.71 ,   51.01 ,   51.20 ,      72769 ,   8836
09/04/21 ,   51.81 ,   51.22 ,   51.84 ,   50.84 ,   50.84 ,     102818 ,   3718
12/04/21 ,   51.47 ,   51.47 ,   51.73 ,   51.07 ,   51.73 ,      62045 ,   4618
13/04/21 ,   51.49 ,   51.55 ,   51.68 ,   51.38 ,   51.47 ,      57234 ,   4550
14/04/21 ,   51.49 ,   51.37 ,   51.80 ,   51.18 ,   51.47 ,      89801 ,   5502
15/04/21 ,   51.30 ,   51.44 ,   51.83 ,   51.24 ,   51.83 ,     137080 ,   3178
16/04/21 ,   51.53 ,   51.44 ,   51.58 ,   51.29 ,   51.30 ,      47884 ,   2821
19/04/21 ,   51.37 ,   51.46 ,   51.57 ,   51.36 ,   51.36 ,      69221 ,   3240
20/04/21 ,   51.55 ,   51.48 ,   51.61 ,   51.37 ,   51.40 ,      89324 ,   3756
22/04/21 ,   51.81 ,   51.63 ,   51.81 ,   51.45 ,   51.45 ,      75327 ,   3691
23/04/21 ,   51.67 ,   51.62 ,   51.96 ,   51.47 ,   51.80 ,      69599 ,   3080
26/04/21 ,   51.34 ,   51.52 ,   51.77 ,   51.30 ,   51.67 ,     105458 ,   3493
27/04/21 ,   51.58 ,   51.63 ,   52.06 ,   51.44 ,   51.52 ,     106422 ,   4476
28/04/21 ,   51.58 ,   51.71 ,   52.13 ,   51.47 ,   51.58 ,     133164 ,   4523
29/04/21 ,   52.14 ,   51.65 ,   52.14 ,   51.44 ,   51.58 ,      71235 ,   3197
30/04/21 ,   52.12 ,   52.27 ,   52.40 ,   51.85 ,   52.13 ,      79392 ,   1297
03/05/21 ,   52.54 ,   52.11 ,   52.55 ,   51.62 ,   52.08 ,      77516 ,   2992
04/05/21 ,   51.55 ,   51.85 ,   52.54 ,   50.37 ,   52.54 ,      93817 ,   4806
05/05/21 ,   51.91 ,   51.85 ,   52.24 ,   51.56 ,   51.70 ,      47869 ,   1270
06/05/21 ,   51.92 ,   51.96 ,   52.23 ,   51.83 ,   52.02 ,      46481 ,   4342
07/05/21 ,   51.49 ,   51.62 ,   51.95 ,   51.48 ,   51.92 ,     106443 ,   5289
10/05/21 ,   51.61 ,   51.58 ,   51.80 ,   51.49 ,   51.55 ,      46539 ,   3959
11/05/21 ,   51.62 ,   51.55 ,   51.73 ,   51.47 ,   51.50 ,      80053 ,   3067
12/05/21 ,   51.48 ,   51.54 ,   51.63 ,   51.48 ,   51.55 ,      86440 ,   3302
13/05/21 ,   51.54 ,   51.55 ,   51.71 ,   51.49 ,   51.49 ,      72065 ,   1665
14/05/21 ,   51.44 ,   51.48 ,   51.55 ,   51.19 ,   51.54 ,      91319 ,   2228
17/05/21 ,   51.29 ,   51.38 ,   51.88 ,   50.93 ,   51.45 ,     127084 ,   4243
18/05/21 ,   50.88 ,   50.95 ,   51.37 ,   50.68 ,   51.37 ,     129985 ,   3163
19/05/21 ,   50.37 ,   50.53 ,   50.87 ,   49.81 ,   50.82 ,     120007 ,   3914
20/05/21 ,   50.91 ,   50.60 ,   51.29 ,   50.14 ,   50.37 ,      88229 ,   2067
21/05/21 ,   50.71 ,   50.70 ,   50.99 ,   50.52 ,   50.80 ,      57227 ,   1998
24/05/21 ,   50.39 ,   50.39 ,   50.70 ,   50.17 ,   50.39 ,      69660 ,   1822
25/05/21 ,   50.37 ,   50.36 ,   50.46 ,   50.28 ,   50.39 ,      87366 ,   2220
26/05/21 ,   49.84 ,   50.14 ,   50.49 ,   49.81 ,   50.37 ,      69992 ,   2309
27/05/21 ,   50.32 ,   50.05 ,   50.32 ,   49.84 ,   49.85 ,      56605 ,   2269
28/05/21 ,   50.75 ,   50.37 ,   50.90 ,   49.98 ,   50.14 ,     101185 ,  10035
31/05/21 ,   50.39 ,   50.84 ,   51.18 ,   50.14 ,   50.73 ,     157854 ,   3235
01/06/21 ,   51.06 ,   50.47 ,   51.09 ,   50.23 ,   50.46 ,      72894 ,   2296
02/06/21 ,   51.04 ,   51.07 ,   51.23 ,   50.71 ,   51.06 ,      61282 ,   2072
04/06/21 ,   50.49 ,   50.65 ,   51.04 ,   50.39 ,   51.04 ,      57078 ,   2850
07/06/21 ,   50.41 ,   50.46 ,   50.69 ,   50.31 ,   50.55 ,      51941 ,   1990
08/06/21 ,   50.39 ,   50.47 ,   50.67 ,   50.37 ,   50.43 ,      58739 ,   1547
09/06/21 ,   50.82 ,   50.66 ,   50.94 ,   50.36 ,   50.36 ,      91457 ,   1707
10/06/21 ,   50.83 ,   50.82 ,   51.01 ,   50.74 ,   50.89 ,      16864 ,    624
11/06/21 ,   50.76 ,   50.93 ,   51.06 ,   50.56 ,   50.87 ,      50884 ,   1220
14/06/21 ,   50.78 ,   50.79 ,   51.01 ,   50.69 ,   50.80 ,      67361 ,   2477
15/06/21 ,   50.93 ,   51.01 ,   51.17 ,   50.76 ,   50.79 ,      82893 ,   2072
16/06/21 ,   50.86 ,   50.86 ,   51.04 ,   50.79 ,   50.84 ,      58658 ,   3813
17/06/21 ,   50.84 ,   50.88 ,   51.05 ,   50.80 ,   50.89 ,      47509 ,    974
18/06/21 ,   50.37 ,   50.58 ,   50.88 ,   50.31 ,   50.84 ,     138720 ,   4274
21/06/21 ,   50.71 ,   50.54 ,   50.78 ,   50.37 ,   50.42 ,      97071 ,  13783
22/06/21 ,   50.45 ,   50.68 ,   50.84 ,   50.41 ,   50.68 ,     253874 ,   7932
23/06/21 ,   51.06 ,   50.73 ,   51.06 ,   50.42 ,   50.42 ,     316081 ,   8243
24/06/21 ,   50.80 ,   50.76 ,   51.05 ,   50.42 ,   50.98 ,     201376 ,  17739
25/06/21 ,   49.89 ,   50.14 ,   50.99 ,   48.64 ,   50.74 ,     193678 ,   8715
28/06/21 ,   49.57 ,   49.11 ,   49.85 ,   48.58 ,   49.69 ,     140128 ,   6897
29/06/21 ,   50.36 ,   50.25 ,   50.40 ,   49.52 ,   49.57 ,     164611 ,   6869
30/06/21 ,   50.28 ,   50.52 ,   50.90 ,   49.99 ,   50.37 ,     221764 ,   6283
01/07/21 ,   49.69 ,   49.97 ,   50.56 ,   49.47 ,   50.28 ,     201123 ,   3598
02/07/21 ,   49.22 ,   49.52 ,   49.85 ,   49.22 ,   49.68 ,     106331 ,   1994
05/07/21 ,   49.09 ,   49.23 ,   49.51 ,   48.94 ,   49.36 ,      51509 ,   1835
06/07/21 ,   49.01 ,   49.07 ,   49.48 ,   48.78 ,   49.29 ,      64083 ,   1593
07/07/21 ,   48.97 ,   49.02 ,   49.28 ,   48.79 ,   49.04 ,      36753 ,   2170
08/07/21 ,   48.73 ,   48.98 ,   49.30 ,   48.65 ,   49.02 ,      69163 ,   2475
12/07/21 ,   50.23 ,   49.57 ,   50.35 ,   48.76 ,   48.78 ,      97935 ,   4161
13/07/21 ,   50.58 ,   50.73 ,   51.01 ,   50.10 ,   50.19 ,     292521 ,   3908
14/07/21 ,   50.92 ,   50.95 ,   51.01 ,   50.47 ,   50.76 ,     116231 ,   6766
15/07/21 ,   50.68 ,   50.88 ,   51.29 ,   50.60 ,   50.92 ,      57329 ,   6631
16/07/21 ,   50.75 ,   50.84 ,   50.99 ,   50.72 ,   50.79 ,      45523 ,   7654
19/07/21 ,   50.97 ,   50.94 ,   51.12 ,   50.67 ,   50.77 ,     102914 ,  12007
20/07/21 ,   51.11 ,   51.01 ,   51.18 ,   50.46 ,   50.96 ,      81236 ,   7642
21/07/21 ,   51.22 ,   51.29 ,   51.38 ,   51.19 ,   51.28 ,      63745 ,   8402
22/07/21 ,   51.55 ,   51.54 ,   52.02 ,   51.22 ,   51.38 ,      62124 ,   7898
23/07/21 ,   51.79 ,   51.66 ,   52.05 ,   51.49 ,   51.68 ,      60625 ,   3268
26/07/21 ,   51.88 ,   52.00 ,   52.37 ,   51.69 ,   51.79 ,     100077 ,   8568
27/07/21 ,   52.26 ,   52.12 ,   52.36 ,   51.58 ,   51.58 ,      89415 ,   5078
28/07/21 ,   52.06 ,   52.16 ,   52.36 ,   51.88 ,   52.16 ,      86372 ,   3972
29/07/21 ,   51.93 ,   52.25 ,   52.42 ,   51.93 ,   52.16 ,      89096 ,   4084
30/07/21 ,   52.24 ,   52.09 ,   52.32 ,   51.82 ,   51.93 ,      69189 ,   4399
02/08/21 ,   52.26 ,   52.27 ,   52.47 ,   52.11 ,   52.24 ,      65261 ,   7130
03/08/21 ,   52.26 ,   52.32 ,   52.56 ,   52.12 ,   52.26 ,      71367 ,   2804
04/08/21 ,   51.84 ,   52.28 ,   52.51 ,   51.84 ,   51.84 ,      87603 ,   2756
05/08/21 ,   52.28 ,   52.35 ,   52.40 ,   52.00 ,   52.38 ,     575383 ,  14137
06/08/21 ,   52.11 ,   52.16 ,   52.40 ,   51.91 ,   52.28 ,     122986 ,   4325
09/08/21 ,   52.06 ,   52.42 ,   52.45 ,   52.03 ,   52.06 ,     479535 ,   5398
10/08/21 ,   52.14 ,   52.11 ,   52.41 ,   51.85 ,   52.11 ,      33867 ,   3395
11/08/21 ,   52.40 ,   52.32 ,   52.98 ,   52.12 ,   52.14 ,      84573 ,   3527
12/08/21 ,   51.58 ,   51.85 ,   52.54 ,   51.58 ,   51.90 ,     120434 ,   3638
13/08/21 ,   51.67 ,   51.84 ,   52.40 ,   51.56 ,   51.58 ,      80760 ,   2769
16/08/21 ,   51.55 ,   51.81 ,   52.17 ,   51.55 ,   51.79 ,     180598 ,   3525
17/08/21 ,   51.58 ,   51.67 ,   51.83 ,   51.49 ,   51.58 ,     103792 ,   2309
18/08/21 ,   51.56 ,   51.31 ,   51.80 ,   50.75 ,   51.58 ,      46601 ,   2059
19/08/21 ,   51.35 ,   51.43 ,   51.97 ,   50.79 ,   51.47 ,     125580 ,   6613
20/08/21 ,   51.55 ,   51.54 ,   51.84 ,   50.83 ,   51.49 ,      73988 ,   5756
23/08/21 ,   52.39 ,   52.30 ,   52.79 ,   51.55 ,   51.55 ,     252125 ,  13837
24/08/21 ,   52.40 ,   52.42 ,   52.88 ,   51.42 ,   52.24 ,     270501 ,  23250
25/08/21 ,   52.17 ,   52.42 ,   52.86 ,   52.17 ,   52.51 ,     104966 ,  11782
26/08/21 ,   52.60 ,   52.48 ,   52.95 ,   52.06 ,   52.06 ,      96394 ,   5139
27/08/21 ,   52.57 ,   52.57 ,   52.75 ,   52.40 ,   52.60 ,     133186 ,  15787
30/08/21 ,   52.84 ,   52.73 ,   52.88 ,   52.57 ,   52.57 ,     186970 ,   8375
31/08/21 ,   53.53 ,   53.16 ,   53.53 ,   52.46 ,   52.86 ,      98875 ,   4672
01/09/21 ,   54.40 ,   54.23 ,   54.71 ,   53.23 ,   53.34 ,     186536 ,   6580
02/09/21 ,   54.39 ,   54.00 ,   54.51 ,   53.23 ,   54.45 ,     149181 ,  10009
03/09/21 ,   52.97 ,   53.71 ,   54.39 ,   52.97 ,   54.32 ,     179462 ,  17417
06/09/21 ,   53.66 ,   53.40 ,   53.94 ,   52.98 ,   53.03 ,      92887 ,   3962
08/09/21 ,   53.48 ,   53.53 ,   53.80 ,   53.30 ,   53.58 ,      75150 ,   2528
09/09/21 ,   53.58 ,   53.95 ,   54.52 ,   53.42 ,   53.48 ,     214524 ,   6626
10/09/21 ,   53.41 ,   53.71 ,   54.40 ,   53.14 ,   53.71 ,     148962 ,   5138
13/09/21 ,   53.80 ,   53.54 ,   54.14 ,   53.00 ,   53.80 ,     134079 ,   4517
14/09/21 ,   53.94 ,   53.89 ,   54.27 ,   53.73 ,   53.80 ,      99772 ,   6233
15/09/21 ,   53.89 ,   54.09 ,   54.51 ,   53.58 ,   54.15 ,     201450 ,   6781
16/09/21 ,   54.47 ,   54.26 ,   54.47 ,   53.80 ,   54.10 ,     111578 ,   4293
17/09/21 ,   54.93 ,   54.86 ,   55.49 ,   54.06 ,   54.40 ,    2051136 ,  14114
20/09/21 ,   54.10 ,   54.23 ,   54.96 ,   53.26 ,   54.93 ,     146969 ,   5172
21/09/21 ,   54.10 ,   54.15 ,   54.35 ,   53.98 ,   54.10 ,      36566 ,   1921
22/09/21 ,   54.45 ,   54.49 ,   54.76 ,   53.95 ,   54.27 ,     432198 ,  10995
23/09/21 ,   54.50 ,   54.41 ,   54.67 ,   54.23 ,   54.45 ,      63453 ,   3647
24/09/21 ,   54.81 ,   54.58 ,   55.16 ,   54.41 ,   54.54 ,     360958 ,   4960
27/09/21 ,   55.25 ,   55.24 ,   55.39 ,   54.95 ,   55.16 ,     389674 ,   8091
28/09/21 ,   54.57 ,   54.67 ,   55.25 ,   54.40 ,   55.25 ,      50500 ,   2212
29/09/21 ,   54.60 ,   54.80 ,   55.21 ,   54.40 ,   54.80 ,     323078 ,   2233
30/09/21 ,   55.10 ,   54.81 ,   55.25 ,   54.45 ,   54.71 ,      57539 ,   6182
01/10/21 ,   55.59 ,   55.44 ,   55.81 ,   54.71 ,   55.10 ,     143780 ,  22878
04/10/21 ,   54.51 ,   54.93 ,   55.67 ,   54.47 ,   55.59 ,     121608 ,  10243
05/10/21 ,   55.16 ,   55.02 ,   55.16 ,   54.56 ,   54.71 ,      86719 ,   6803
06/10/21 ,   56.06 ,   55.73 ,   56.09 ,   54.71 ,   55.16 ,     202183 ,   7703
07/10/21 ,   55.89 ,   55.75 ,   55.96 ,   55.27 ,   55.95 ,      86940 ,   9990
08/10/21 ,   55.59 ,   55.52 ,   55.89 ,   55.28 ,   55.83 ,      74825 ,   7381
11/10/21 ,   55.37 ,   55.65 ,   55.83 ,   55.37 ,   55.59 ,      77001 ,   6622
13/10/21 ,   55.38 ,   55.41 ,   55.81 ,   55.30 ,   55.35 ,      73756 ,   7055
14/10/21 ,   55.43 ,   55.27 ,   55.70 ,   54.95 ,   55.70 ,      84295 ,   7889
15/10/21 ,   55.62 ,   55.56 ,   55.83 ,   55.28 ,   55.43 ,     329916 ,   4209
18/10/21 ,   55.84 ,   55.84 ,   55.97 ,   55.62 ,   55.62 ,      49675 ,   2540
19/10/21 ,   55.95 ,   55.69 ,   56.12 ,   55.57 ,   55.84 ,     362290 ,   9621
20/10/21 ,   55.10 ,   55.27 ,   56.11 ,   54.85 ,   55.95 ,     141272 ,   4529
21/10/21 ,   55.21 ,   55.37 ,   55.70 ,   54.85 ,   55.10 ,     396636 ,   3756
22/10/21 ,   55.26 ,   55.19 ,   55.47 ,   54.70 ,   55.21 ,      85870 ,   2605
25/10/21 ,   55.28 ,   55.47 ,   55.73 ,   55.10 ,   55.26 ,      80532 ,   4900
26/10/21 ,   55.42 ,   55.41 ,   55.67 ,   55.00 ,   55.21 ,     384294 ,   7566
27/10/21 ,   55.13 ,   55.39 ,   55.63 ,   55.07 ,   55.42 ,     101743 ,   6288
28/10/21 ,   54.30 ,   54.80 ,   55.39 ,   53.74 ,   55.32 ,     470785 ,   6260
29/10/21 ,   55.47 ,   54.95 ,   55.54 ,   53.98 ,   54.15 ,     189905 ,   7219
01/11/21 ,   55.98 ,   55.83 ,   56.15 ,   54.86 ,   55.58 ,     229298 ,   9396
03/11/21 ,   55.76 ,   55.86 ,   56.15 ,   55.04 ,   55.97 ,     208956 ,  10085
04/11/21 ,   55.59 ,   55.33 ,   56.06 ,   55.15 ,   55.99 ,     360758 ,  19075
05/11/21 ,   55.63 ,   55.69 ,   56.01 ,   55.43 ,   55.59 ,     104282 ,  12014
08/11/21 ,   55.69 ,   55.67 ,   55.79 ,   55.47 ,   55.63 ,     155352 ,  15122
09/11/21 ,   55.45 ,   55.67 ,   55.69 ,   55.45 ,   55.69 ,     164847 ,  13682
10/11/21 ,   56.15 ,   55.69 ,   56.15 ,   55.45 ,   55.45 ,     101168 ,   8575
11/11/21 ,   56.04 ,   56.06 ,   56.15 ,   55.04 ,   56.15 ,     400037 ,   9464
12/11/21 ,   56.15 ,   55.81 ,   56.15 ,   55.47 ,   56.04 ,     137935 ,   7998
16/11/21 ,   56.26 ,   56.15 ,   56.26 ,   55.61 ,   56.15 ,     482518 ,   9017
17/11/21 ,   55.69 ,   56.02 ,   56.23 ,   55.67 ,   56.23 ,     268267 ,  18005
18/11/21 ,   55.98 ,   56.14 ,   56.15 ,   55.69 ,   55.69 ,     472431 ,  14854
19/11/21 ,   56.06 ,   56.15 ,   56.18 ,   56.04 ,   56.15 ,     131678 ,  18396
22/11/21 ,   56.06 ,   56.15 ,   56.18 ,   56.04 ,   56.15 ,     499967 ,  18407
23/11/21 ,   55.85 ,   56.06 ,   56.24 ,   55.74 ,   56.06 ,     176657 ,   9701
24/11/21 ,   56.15 ,   56.20 ,   56.56 ,   55.96 ,   55.98 ,     553032 ,  12052
25/11/21 ,   56.54 ,   56.56 ,   57.05 ,   56.12 ,   56.15 ,     228448 ,  13560
26/11/21 ,   56.61 ,   56.39 ,   56.86 ,   56.24 ,   56.78 ,     530659 ,  11177
29/11/21 ,   56.45 ,   56.55 ,   56.78 ,   56.44 ,   56.63 ,     104389 ,   3351
30/11/21 ,   56.55 ,   56.49 ,   56.66 ,   56.15 ,   56.45 ,     140602 ,   7896
01/12/21 ,   56.74 ,   56.74 ,   56.97 ,   56.61 ,   56.63 ,      67203 ,   5640
02/12/21 ,   56.84 ,   56.95 ,   57.08 ,   56.74 ,   56.74 ,     150673 ,   5476
03/12/21 ,   56.92 ,   56.99 ,   57.13 ,   56.84 ,   56.91 ,      57355 ,   2881
06/12/21 ,   57.41 ,   57.02 ,   57.41 ,   56.75 ,   56.78 ,     214194 ,   4752
07/12/21 ,   57.51 ,   57.57 ,   57.63 ,   57.15 ,   57.15 ,     500046 ,   6058
08/12/21 ,   57.65 ,   57.61 ,   57.65 ,   57.42 ,   57.51 ,     127829 ,   7714
09/12/21 ,   57.63 ,   57.63 ,   57.97 ,   57.56 ,   57.65 ,     500535 ,   9318
10/12/21 ,   57.72 ,   57.63 ,   57.97 ,   57.61 ,   57.63 ,     463252 ,   7889
13/12/21 ,   57.69 ,   57.80 ,   57.96 ,   57.53 ,   57.65 ,      98446 ,   9070
14/12/21 ,   57.88 ,   57.87 ,   57.97 ,   57.63 ,   57.72 ,     142116 ,  10642
15/12/21 ,   58.07 ,   58.07 ,   58.26 ,   57.75 ,   57.95 ,     156172 ,  15133
16/12/21 ,   58.62 ,   58.44 ,   59.12 ,   58.07 ,   58.07 ,     187967 ,  11013
17/12/21 ,   58.73 ,   58.43 ,   58.73 ,   58.18 ,   58.55 ,      88768 ,   7939
20/12/21 ,   58.32 ,   58.29 ,   58.82 ,   58.14 ,   58.73 ,     115377 ,   8584
21/12/21 ,   57.90 ,   57.78 ,   58.52 ,   57.40 ,   58.32 ,     134711 ,  10239
22/12/21 ,   57.53 ,   57.59 ,   57.95 ,   57.27 ,   57.90 ,     124768 ,  12286
23/12/21 ,   58.32 ,   58.00 ,   58.32 ,   57.65 ,   57.65 ,      88737 ,   4804
27/12/21 ,   58.06 ,   58.13 ,   58.34 ,   57.97 ,   58.32 ,     100571 ,   9130
28/12/21 ,   58.33 ,   58.27 ,   58.34 ,   58.06 ,   58.19 ,     101053 ,   8748
29/12/21 ,   58.49 ,   58.40 ,   58.65 ,   58.29 ,   58.55 ,      91173 ,   5428
30/12/21 ,   58.79 ,   58.71 ,   58.81 ,   58.51 ,   58.52 ,      73887 ,   5271
03/01/22 ,   59.59 ,   59.20 ,   59.59 ,   58.82 ,   58.97 ,      68125 ,   7190
04/01/22 ,   59.06 ,   59.17 ,   59.53 ,   58.70 ,   59.53 ,     130474 ,   6384
05/01/22 ,   58.89 ,   59.01 ,   59.44 ,   58.35 ,   59.05 ,     147351 ,   9518
06/01/22 ,   58.81 ,   58.81 ,   59.16 ,   58.69 ,   59.03 ,      58032 ,   4343
07/01/22 ,   58.73 ,   58.75 ,   59.21 ,   58.44 ,   58.81 ,      69267 ,   3482
10/01/22 ,   58.73 ,   58.87 ,   59.08 ,   58.69 ,   59.01 ,      67273 ,   4707
11/01/22 ,   58.96 ,   59.07 ,   59.30 ,   58.73 ,   58.73 ,      81653 ,   6784
12/01/22 ,   59.33 ,   59.21 ,   59.33 ,   59.03 ,   59.30 ,      67730 ,   3697
13/01/22 ,   59.30 ,   59.15 ,   59.44 ,   59.01 ,   59.33 ,      90598 ,   3572
14/01/22 ,   59.14 ,   59.23 ,   59.44 ,   58.96 ,   59.30 ,      77489 ,   4504
17/01/22 ,   59.07 ,   59.10 ,   59.41 ,   58.62 ,   59.29 ,     104515 ,   4929
18/01/22 ,   59.31 ,   59.28 ,   59.37 ,   59.07 ,   59.07 ,      86779 ,   2809
19/01/22 ,   59.08 ,   59.22 ,   59.55 ,   59.04 ,   59.31 ,     155570 ,  13128
20/01/22 ,   59.30 ,   59.25 ,   59.30 ,   59.09 ,   59.10 ,     122616 ,   6373
21/01/22 ,   59.52 ,   59.32 ,   59.52 ,   59.07 ,   59.30 ,     101022 ,   5049
24/01/22 ,   59.33 ,   59.25 ,   59.52 ,   59.12 ,   59.51 ,     117468 ,   4788
25/01/22 ,   58.68 ,   59.16 ,   59.41 ,   58.19 ,   59.33 ,     127289 ,   5049
26/01/22 ,   58.32 ,   58.61 ,   59.16 ,   58.32 ,   58.83 ,     138710 ,  12745
27/01/22 ,   58.29 ,   58.61 ,   59.17 ,   58.24 ,   58.38 ,     181342 ,  15589
28/01/22 ,   58.08 ,   58.20 ,   58.50 ,   57.57 ,   58.29 ,     230367 ,  10916
31/01/22 ,   59.17 ,   58.81 ,   59.30 ,   58.00 ,   58.08 ,     137936 ,  16266
01/02/22 ,   59.12 ,   58.95 ,   59.38 ,   58.77 ,   59.11 ,     187616 ,  13095
02/02/22 ,   58.78 ,   58.92 ,   59.25 ,   58.61 ,   59.12 ,     103447 ,  14640
03/02/22 ,   58.54 ,   58.52 ,   58.77 ,   58.02 ,   58.75 ,     161274 ,  10021
04/02/22 ,   58.61 ,   58.60 ,   58.76 ,   58.46 ,   58.61 ,      94490 ,   5714
07/02/22 ,   58.34 ,   58.62 ,   58.97 ,   58.32 ,   58.61 ,     150196 ,  13153
08/02/22 ,   58.43 ,   58.60 ,   58.71 ,   58.32 ,   58.52 ,     129262 ,  13724
09/02/22 ,   58.61 ,   58.68 ,   58.91 ,   58.60 ,   58.61 ,     127726 ,   9493
10/02/22 ,   58.72 ,   58.61 ,   58.73 ,   58.50 ,   58.61 ,     136991 ,   9168
11/02/22 ,   58.77 ,   58.62 ,   58.78 ,   58.53 ,   58.72 ,     127842 ,  12991
14/02/22 ,   58.65 ,   58.64 ,   58.91 ,   58.56 ,   58.91 ,     111558 ,   6505
15/02/22 ,   58.57 ,   58.65 ,   58.91 ,   58.51 ,   58.65 ,     109432 ,   8007
16/02/22 ,   58.39 ,   58.50 ,   58.68 ,   58.33 ,   58.65 ,     156540 ,   7174
17/02/22 ,   58.32 ,   58.33 ,   58.51 ,   58.04 ,   58.33 ,      93808 ,   5578
18/02/22 ,   58.61 ,   58.56 ,   58.61 ,   58.34 ,   58.34 ,      94350 ,   3211
21/02/22 ,   58.55 ,   58.51 ,   58.56 ,   58.37 ,   58.53 ,      86901 ,   6242
22/02/22 ,   58.33 ,   58.58 ,   58.77 ,   58.29 ,   58.55 ,      91233 ,   5485
23/02/22 ,   58.07 ,   58.30 ,   58.57 ,   57.96 ,   58.38 ,     121437 ,   7592
24/02/22 ,   58.65 ,   58.13 ,   58.87 ,   57.43 ,   57.84 ,     126142 ,   9081
25/02/22 ,   58.61 ,   58.56 ,   58.83 ,   58.37 ,   58.83 ,     113450 ,   6130
02/03/22 ,   58.62 ,   58.67 ,   59.08 ,   58.54 ,   58.61 ,      51080 ,   4051
03/03/22 ,   58.71 ,   58.80 ,   59.01 ,   58.58 ,   58.62 ,     116230 ,   4621
04/03/22 ,   58.87 ,   58.81 ,   59.04 ,   58.62 ,   58.86 ,      83558 ,   4461
07/03/22 ,   58.89 ,   58.91 ,   59.09 ,   58.66 ,   58.91 ,     172706 ,   7969
08/03/22 ,   59.07 ,   58.81 ,   59.10 ,   58.52 ,   58.89 ,     122953 ,   7506
09/03/22 ,   59.41 ,   59.20 ,   59.60 ,   58.89 ,   59.07 ,     163096 ,  10774
10/03/22 ,   59.21 ,   59.33 ,   59.62 ,   59.09 ,   59.41 ,     131446 ,   7294
11/03/22 ,   58.76 ,   59.07 ,   59.70 ,   58.68 ,   59.21 ,     163665 ,  12025
14/03/22 ,   58.52 ,   58.58 ,   59.07 ,   58.44 ,   58.99 ,     107152 ,   6723
15/03/22 ,   59.09 ,   58.94 ,   59.10 ,   57.57 ,   58.52 ,     261827 ,   6485
16/03/22 ,   58.93 ,   59.13 ,   59.54 ,   58.84 ,   59.20 ,     156288 ,  17062
17/03/22 ,   58.90 ,   59.01 ,   59.46 ,   58.52 ,   59.07 ,     144788 ,   7172
18/03/22 ,   59.10 ,   59.10 ,   59.22 ,   58.89 ,   59.08 ,     192544 ,  15786
21/03/22 ,   59.35 ,   59.09 ,   59.54 ,   58.93 ,   59.28 ,     171049 ,  16571
22/03/22 ,   59.14 ,   59.15 ,   59.41 ,   59.02 ,   59.35 ,     119404 ,  13539
23/03/22 ,   59.54 ,   59.35 ,   59.54 ,   59.14 ,   59.14 ,      78286 ,   7087
24/03/22 ,   59.21 ,   59.54 ,   59.76 ,   59.17 ,   59.54 ,     112307 ,   8147
25/03/22 ,   59.82 ,   59.69 ,   59.82 ,   59.22 ,   59.22 ,      85661 ,   5130
28/03/22 ,   60.07 ,   60.00 ,   60.15 ,   59.87 ,   60.07 ,     112712 ,   8438
29/03/22 ,   60.41 ,   60.27 ,   60.41 ,   60.01 ,   60.07 ,     133050 ,   5507
30/03/22 ,   59.81 ,   59.90 ,   60.50 ,   59.66 ,   60.41 ,     119882 ,   5640
31/03/22 ,   59.86 ,   59.96 ,   60.19 ,   59.77 ,   60.05 ,     134586 ,   7723
01/04/22 ,   59.98 ,   60.11 ,   60.74 ,   59.81 ,   60.53 ,     204293 ,  11589
04/04/22 ,   60.58 ,   60.53 ,   60.65 ,   60.24 ,   60.30 ,      91497 ,   5493
05/04/22 ,   60.60 ,   60.56 ,   60.86 ,   60.41 ,   60.68 ,     109747 ,   7861
06/04/22 ,   60.53 ,   60.58 ,   60.75 ,   60.47 ,   60.60 ,      95028 ,   5971
07/04/22 ,   60.44 ,   60.60 ,   60.77 ,   60.31 ,   60.57 ,      99028 ,   8388
08/04/22 ,   60.88 ,   60.59 ,   60.91 ,   60.46 ,   60.55 ,      94745 ,   6060
11/04/22 ,   60.34 ,   60.79 ,   61.16 ,   60.00 ,   60.88 ,     118518 ,  14757
12/04/22 ,   60.86 ,   60.87 ,   60.99 ,   60.53 ,   60.67 ,      88323 ,   4633
13/04/22 ,   60.86 ,   60.86 ,   61.04 ,   60.65 ,   60.86 ,     109150 ,   5461
14/04/22 ,   61.02 ,   60.92 ,   61.17 ,   60.58 ,   61.06 ,     122067 ,   3821
18/04/22 ,   61.06 ,   60.93 ,   61.16 ,   60.75 ,   61.02 ,     103995 ,   5687
19/04/22 ,   60.38 ,   60.52 ,   61.15 ,   60.28 ,   61.15 ,     266340 ,  47999
20/04/22 ,   60.38 ,   60.45 ,   60.72 ,   60.26 ,   60.53 ,     193906 ,  38340
22/04/22 ,   60.70 ,   60.55 ,   60.72 ,   60.40 ,   60.54 ,     121168 ,  10406
25/04/22 ,   60.86 ,   60.74 ,   60.86 ,   60.47 ,   60.48 ,     162154 ,  19143
26/04/22 ,   60.77 ,   60.70 ,   60.86 ,   60.57 ,   60.86 ,     193839 ,  37036
27/04/22 ,   60.86 ,   60.83 ,   60.99 ,   60.64 ,   60.86 ,     121848 ,   9883
28/04/22 ,   60.86 ,   60.84 ,   60.99 ,   60.64 ,   60.99 ,      95948 ,   9706
29/04/22 ,   60.86 ,   60.82 ,   60.94 ,   60.60 ,   60.92 ,     252072 ,   6782
02/05/22 ,   60.56 ,   60.86 ,   61.32 ,   60.29 ,   61.01 ,     252544 ,  13884
03/05/22 ,   60.47 ,   60.74 ,   61.02 ,   60.34 ,   60.85 ,     113482 ,   6483
04/05/22 ,   60.73 ,   60.80 ,   60.89 ,   60.47 ,   60.47 ,     105522 ,  13444
05/05/22 ,   60.85 ,   60.84 ,   60.92 ,   60.69 ,   60.89 ,      81371 ,   8681
06/05/22 ,   60.86 ,   60.89 ,   61.04 ,   60.70 ,   60.83 ,      66458 ,   6880
09/05/22 ,   60.93 ,   60.84 ,   61.02 ,   60.74 ,   60.86 ,      67130 ,   8704
10/05/22 ,   60.84 ,   60.70 ,   60.97 ,   60.57 ,   60.93 ,     120714 ,  10069
11/05/22 ,   60.57 ,   60.73 ,   60.91 ,   60.57 ,   60.84 ,     101047 ,  10499
12/05/22 ,   60.70 ,   60.71 ,   60.91 ,   60.57 ,   60.62 ,     100404 ,   8035
13/05/22 ,   60.69 ,   60.74 ,   60.88 ,   60.58 ,   60.84 ,      82422 ,  11586
16/05/22 ,   60.41 ,   60.54 ,   60.78 ,   60.26 ,   60.70 ,     104850 ,   8381
17/05/22 ,   60.62 ,   60.62 ,   60.75 ,   60.46 ,   60.57 ,     108348 ,   8666
18/05/22 ,   60.79 ,   60.80 ,   60.91 ,   60.70 ,   60.78 ,      90439 ,   5622
19/05/22 ,   61.17 ,   60.88 ,   61.28 ,   60.72 ,   60.91 ,     112191 ,   7756
20/05/22 ,   60.87 ,   61.05 ,   61.32 ,   60.75 ,   61.28 ,      96949 ,   5579
23/05/22 ,   61.13 ,   61.03 ,   61.21 ,   60.91 ,   60.99 ,      75823 ,   4781
24/05/22 ,   60.84 ,   60.92 ,   61.17 ,   60.72 ,   61.13 ,     126482 ,  11789
25/05/22 ,   60.96 ,   61.01 ,   61.17 ,   60.80 ,   60.83 ,      56999 ,   3716
26/05/22 ,   61.03 ,   61.04 ,   61.13 ,   60.97 ,   60.97 ,      49196 ,   4275
27/05/22 ,   61.20 ,   61.15 ,   61.32 ,   60.92 ,   61.17 ,      81196 ,   4187
30/05/22 ,   61.17 ,   61.25 ,   61.48 ,   60.98 ,   61.20 ,     158335 ,   8266
31/05/22 ,   61.76 ,   61.39 ,   61.76 ,   61.13 ,   61.18 ,     198299 ,   8851
01/06/22 ,   61.49 ,   61.50 ,   61.81 ,   61.10 ,   61.81 ,     208246 ,   8524
02/06/22 ,   61.28 ,   61.36 ,   61.49 ,   61.18 ,   61.49 ,     144735 ,   8501
03/06/22 ,   61.39 ,   61.38 ,   61.49 ,   61.28 ,   61.28 ,     117649 ,   8607
06/06/22 ,   61.22 ,   61.43 ,   61.67 ,   61.08 ,   61.53 ,     120775 ,   6988
07/06/22 ,   61.26 ,   61.25 ,   61.51 ,   61.06 ,   61.30 ,     107942 ,   7164
08/06/22 ,   61.89 ,   61.50 ,   61.98 ,   61.26 ,   61.26 ,     104480 ,  10952
09/06/22 ,   61.89 ,   61.91 ,   62.11 ,   61.70 ,   61.89 ,      89927 ,   8518
10/06/22 ,   61.89 ,   61.91 ,   62.08 ,   61.80 ,   61.89 ,     104126 ,   8360
13/06/22 ,   61.81 ,   61.70 ,   61.97 ,   61.35 ,   61.94 ,      92243 ,   4704
14/06/22 ,   61.34 ,   61.69 ,   62.06 ,   61.34 ,   61.88 ,     163464 ,  11216
15/06/22 ,   61.56 ,   61.52 ,   61.79 ,   61.38 ,   61.56 ,     116414 ,   7617
17/06/22 ,   61.47 ,   61.48 ,   61.63 ,   61.36 ,   61.56 ,     117029 ,  12107
20/06/22 ,   61.71 ,   61.54 ,   61.82 ,   61.38 ,   61.47 ,     108778 ,   7928
21/06/22 ,   61.70 ,   61.60 ,   61.76 ,   61.47 ,   61.71 ,     107362 ,   6803
22/06/22 ,   61.75 ,   61.60 ,   61.77 ,   61.49 ,   61.51 ,      96069 ,   6431
23/06/22 ,   61.70 ,   61.70 ,   61.82 ,   61.55 ,   61.81 ,      79857 ,  17733
24/06/22 ,   61.63 ,   61.66 ,   61.81 ,   61.57 ,   61.81 ,      70287 ,   5418
27/06/22 ,   61.56 ,   61.64 ,   61.93 ,   61.51 ,   61.64 ,     151107 ,   5321
28/06/22 ,   61.93 ,   61.76 ,   62.03 ,   61.56 ,   61.60 ,     154397 ,   9602
29/06/22 ,   62.03 ,   61.92 ,   62.04 ,   61.71 ,   61.90 ,      77016 ,   5163
30/06/22 ,   62.10 ,   62.00 ,   62.12 ,   61.75 ,   62.12 ,      89973 ,   4701
01/07/22 ,   61.78 ,   61.93 ,   62.29 ,   61.50 ,   61.84 ,     331233 ,  10033
04/07/22 ,   61.97 ,   61.99 ,   62.16 ,   61.51 ,   61.78 ,      86201 ,   5972
05/07/22 ,   62.12 ,   62.10 ,   62.16 ,   61.85 ,   61.96 ,     111982 ,   9847
06/07/22 ,   62.03 ,   62.07 ,   62.14 ,   61.97 ,   62.12 ,      68665 ,   6441
07/07/22 ,   62.36 ,   62.21 ,   62.44 ,   61.97 ,   62.03 ,     121184 ,   5904
08/07/22 ,   62.33 ,   62.30 ,   62.40 ,   62.19 ,   62.35 ,      75044 ,   4704
11/07/22 ,   62.30 ,   62.30 ,   62.46 ,   62.17 ,   62.41 ,      96995 ,   4636
12/07/22 ,   62.40 ,   62.40 ,   62.62 ,   62.25 ,   62.34 ,      97789 ,   4903
13/07/22 ,   62.49 ,   62.45 ,   62.62 ,   62.28 ,   62.40 ,      84137 ,   5459
14/07/22 ,   62.46 ,   62.41 ,   62.46 ,   62.28 ,   62.46 ,      81665 ,   6034
15/07/22 ,   62.42 ,   62.43 ,   62.46 ,   62.28 ,   62.46 ,     137189 ,   7574
18/07/22 ,   62.66 ,   62.55 ,   62.66 ,   62.35 ,   62.46 ,     106652 ,   6934
19/07/22 ,   62.65 ,   62.57 ,   62.66 ,   62.27 ,   62.66 ,     100488 ,   5920
20/07/22 ,   62.77 ,   62.73 ,   62.77 ,   62.31 ,   62.66 ,     103589 ,  10068
21/07/22 ,   62.73 ,   62.71 ,   62.77 ,   62.59 ,   62.75 ,      89157 ,   7531
22/07/22 ,   62.67 ,   62.70 ,   62.77 ,   62.61 ,   62.73 ,     125414 ,   7534
25/07/22 ,   62.77 ,   62.73 ,   62.77 ,   62.63 ,   62.75 ,      88860 ,   3683
26/07/22 ,   62.78 ,   62.81 ,   62.93 ,   62.73 ,   62.77 ,      79592 ,   4086
27/07/22 ,   62.92 ,   62.86 ,   63.02 ,   62.71 ,   62.80 ,     110213 ,   7431
28/07/22 ,   63.07 ,   62.86 ,   63.13 ,   62.72 ,   62.85 ,     245239 ,   4998
29/07/22 ,   63.05 ,   63.04 ,   63.20 ,   62.90 ,   63.14 ,      87324 ,   6880
01/08/22 ,   62.98 ,   63.29 ,   64.02 ,   62.87 ,   63.48 ,     371218 ,  11962
02/08/22 ,   62.93 ,   62.93 ,   63.36 ,   62.81 ,   62.86 ,     148051 ,   8316
03/08/22 ,   62.75 ,   62.97 ,   63.19 ,   62.73 ,   62.93 ,     108925 ,   5766
04/08/22 ,   63.36 ,   63.19 ,   63.51 ,   62.78 ,   62.78 ,     191979 ,  38851
05/08/22 ,   63.03 ,   63.40 ,   63.49 ,   62.92 ,   63.36 ,     107207 ,   5032
08/08/22 ,   63.39 ,   63.26 ,   63.40 ,   63.09 ,   63.09 ,     105838 ,   6549
09/08/22 ,   63.29 ,   63.26 ,   63.40 ,   63.10 ,   63.40 ,     113198 ,   8682
10/08/22 ,   63.00 ,   63.06 ,   63.41 ,   62.89 ,   63.37 ,     141539 ,   7412
11/08/22 ,   62.86 ,   62.93 ,   63.19 ,   62.86 ,   62.91 ,     124444 ,   6874
12/08/22 ,   62.89 ,   63.03 ,   63.19 ,   62.86 ,   62.86 ,     164205 ,  10130
15/08/22 ,   63.18 ,   63.15 ,   63.27 ,   62.93 ,   62.93 ,     198356 ,  14328
16/08/22 ,   63.46 ,   63.43 ,   63.54 ,   63.20 ,   63.31 ,     199844 ,   9700
17/08/22 ,   63.26 ,   63.46 ,   63.63 ,   63.20 ,   63.50 ,     129381 ,   7857
18/08/22 ,   63.48 ,   63.42 ,   63.55 ,   63.28 ,   63.28 ,     134061 ,  10522
19/08/22 ,   63.50 ,   63.46 ,   63.56 ,   63.26 ,   63.46 ,     214378 ,  12751
22/08/22 ,   63.49 ,   63.51 ,   63.56 ,   63.41 ,   63.50 ,     130332 ,  10424
23/08/22 ,   63.58 ,   63.67 ,   63.80 ,   63.49 ,   63.56 ,     127965 ,  12762
24/08/22 ,   63.87 ,   63.70 ,   63.95 ,   63.51 ,   63.58 ,     184033 ,  12675
25/08/22 ,   63.70 ,   63.62 ,   63.99 ,   63.51 ,   63.87 ,     138401 ,  10620
26/08/22 ,   63.90 ,   63.84 ,   64.09 ,   63.66 ,   63.70 ,     149004 ,   8560
29/08/22 ,   63.91 ,   64.00 ,   64.09 ,   63.80 ,   64.04 ,     147033 ,   8128
30/08/22 ,   63.85 ,   63.86 ,   64.04 ,   63.73 ,   63.99 ,     109747 ,   8358
31/08/22 ,   64.12 ,   64.23 ,   64.49 ,   63.85 ,   63.85 ,     386205 ,  13922
01/09/22 ,   64.06 ,   64.24 ,   64.92 ,   63.98 ,   64.44 ,     182230 ,  16173
02/09/22 ,   64.26 ,   64.23 ,   64.46 ,   64.10 ,   64.23 ,     147903 ,  10378
05/09/22 ,   64.19 ,   64.29 ,   64.86 ,   64.13 ,   64.29 ,     148951 ,  16268
06/09/22 ,   64.29 ,   64.36 ,   64.64 ,   64.19 ,   64.42 ,     166042 ,  17348
08/09/22 ,   64.25 ,   64.27 ,   64.55 ,   64.09 ,   64.29 ,     129567 ,  20568
09/09/22 ,   64.29 ,   64.25 ,   64.29 ,   64.13 ,   64.25 ,     161883 ,  11236
12/09/22 ,   64.25 ,   64.28 ,   64.59 ,   64.13 ,   64.32 ,     257136 ,  12667
13/09/22 ,   64.08 ,   64.13 ,   64.25 ,   64.02 ,   64.25 ,     143282 ,   7014
14/09/22 ,   63.99 ,   64.00 ,   64.19 ,   63.87 ,   64.08 ,     183697 ,  10271
15/09/22 ,   63.27 ,   63.63 ,   64.08 ,   63.25 ,   64.08 ,     248544 ,  12871
16/09/22 ,   63.94 ,   63.52 ,   63.94 ,   63.19 ,   63.41 ,     266889 ,  12447
19/09/22 ,   63.84 ,   63.78 ,   63.94 ,   63.58 ,   63.94 ,     185719 ,  13852
20/09/22 ,   63.90 ,   63.87 ,   63.94 ,   63.68 ,   63.84 ,     149660 ,  13271
21/09/22 ,   63.84 ,   63.91 ,   64.02 ,   63.73 ,   63.90 ,     144365 ,   7960
22/09/22 ,   63.76 ,   63.80 ,   63.99 ,   63.73 ,   63.90 ,     154067 ,  10501
23/09/22 ,   63.68 ,   63.76 ,   64.01 ,   63.51 ,   63.87 ,     213179 ,  13474
26/09/22 ,   64.03 ,   63.89 ,   64.03 ,   63.77 ,   63.80 ,     218067 ,  34898
27/09/22 ,   63.93 ,   63.76 ,   64.05 ,   63.58 ,   64.03 ,     221936 ,  18663
28/09/22 ,   64.00 ,   63.94 ,   64.05 ,   63.84 ,   63.92 ,     128186 ,  10203
29/09/22 ,   64.47 ,   64.14 ,   64.57 ,   63.88 ,   64.04 ,     118245 ,   9692
30/09/22 ,   64.57 ,   64.48 ,   64.79 ,   64.24 ,   64.59 ,     265257 ,  11815
03/10/22 ,   64.34 ,   64.39 ,   64.56 ,   64.14 ,   64.53 ,     179911 ,   5838
04/10/22 ,   64.23 ,   64.24 ,   64.42 ,   64.09 ,   64.37 ,     165379 ,  16485
05/10/22 ,   64.13 ,   64.21 ,   64.28 ,   64.11 ,   64.23 ,     169538 ,   9188
06/10/22 ,   64.16 ,   64.20 ,   64.28 ,   64.11 ,   64.19 ,     148521 ,  10416
07/10/22 ,   64.34 ,   64.29 ,   64.42 ,   64.16 ,   64.16 ,     205447 ,  30195
10/10/22 ,   64.46 ,   64.48 ,   64.61 ,   64.34 ,   64.34 ,     148973 ,   4793
11/10/22 ,   64.54 ,   64.53 ,   64.76 ,   64.40 ,   64.46 ,     180281 ,  11824
13/10/22 ,   64.42 ,   64.56 ,   64.77 ,   64.35 ,   64.54 ,     156429 ,   7405
14/10/22 ,   64.57 ,   64.54 ,   64.65 ,   64.42 ,   64.42 ,     125669 ,   7085
17/10/22 ,   64.41 ,   64.53 ,   64.73 ,   64.32 ,   64.57 ,     147993 ,   8371
18/10/22 ,   64.52 ,   64.41 ,   64.62 ,   64.30 ,   64.43 ,     126214 ,   6561
19/10/22 ,   64.21 ,   64.32 ,   64.50 ,   64.21 ,   64.42 ,     152216 ,   9991
20/10/22 ,   64.56 ,   64.44 ,   64.69 ,   64.29 ,   64.41 ,     194994 ,  24615
21/10/22 ,   64.61 ,   64.63 ,   64.77 ,   64.40 ,   64.42 ,     181770 ,   9152
24/10/22 ,   64.65 ,   64.61 ,   64.78 ,   64.42 ,   64.61 ,     165808 ,  14720
25/10/22 ,   64.63 ,   64.64 ,   64.77 ,   64.55 ,   64.75 ,     142340 ,  14191
26/10/22 ,   64.56 ,   64.60 ,   64.77 ,   64.46 ,   64.63 ,     137302 ,   8951
27/10/22 ,   64.54 ,   64.59 ,   64.69 ,   64.42 ,   64.56 ,     139296 ,  10450
28/10/22 ,   64.77 ,   64.61 ,   64.77 ,   64.53 ,   64.54 ,      96235 ,   5618
31/10/22 ,   64.85 ,   64.67 ,   64.86 ,   64.38 ,   64.77 ,     230572 ,  11293
01/11/22 ,   64.50 ,   64.77 ,   65.05 ,   64.50 ,   64.89 ,     206850 ,  16903
03/11/22 ,   64.85 ,   65.16 ,   65.39 ,   64.59 ,   64.59 ,     414817 ,  12040
04/11/22 ,   64.95 ,   64.87 ,   65.10 ,   64.72 ,   64.89 ,     130764 ,  16863
07/11/22 ,   64.50 ,   64.80 ,   65.12 ,   64.50 ,   64.95 ,     159684 ,  16567
08/11/22 ,   64.67 ,   64.69 ,   64.95 ,   64.51 ,   64.51 ,     149062 ,  11174
09/11/22 ,   64.61 ,   64.67 ,   64.89 ,   64.37 ,   64.67 ,     190319 ,  28022
10/11/22 ,   64.25 ,   64.48 ,   65.07 ,   64.25 ,   64.61 ,     178881 ,  19893
11/11/22 ,   64.27 ,   64.46 ,   64.69 ,   64.26 ,   64.52 ,     177155 ,  12470
14/11/22 ,   64.27 ,   64.27 ,   64.58 ,   64.08 ,   64.50 ,     148006 ,   8922
16/11/22 ,   64.13 ,   64.21 ,   64.48 ,   64.08 ,   64.29 ,     166857 ,  12417
17/11/22 ,   63.88 ,   63.87 ,   64.29 ,   63.51 ,   64.13 ,     220561 ,  10374
18/11/22 ,   64.02 ,   64.11 ,   64.29 ,   63.58 ,   64.00 ,     226091 ,   8399
21/11/22 ,   64.01 ,   64.04 ,   64.28 ,   63.84 ,   64.04 ,     263243 ,  61726
22/11/22 ,   63.95 ,   64.04 ,   64.29 ,   63.86 ,   64.01 ,     227000 ,  12937
23/11/22 ,   64.48 ,   64.09 ,   64.67 ,   63.86 ,   63.95 ,     291820 ,  56448
24/11/22 ,   64.56 ,   64.37 ,   64.69 ,   64.21 ,   64.47 ,     109476 ,   5680
25/11/22 ,   64.35 ,   64.48 ,   64.74 ,   64.09 ,   64.56 ,     149464 ,   6791
28/11/22 ,   64.38 ,   64.48 ,   64.67 ,   64.19 ,   64.35 ,     142803 ,   9199
29/11/22 ,   64.83 ,   64.74 ,   64.84 ,   64.39 ,   64.39 ,     171594 ,  41985
30/11/22 ,   64.65 ,   64.84 ,   65.06 ,   64.59 ,   64.83 ,     183145 ,  14473
01/12/22 ,   64.65 ,   64.78 ,   65.15 ,   64.59 ,   64.89 ,     198808 ,  10502
02/12/22 ,   64.92 ,   64.89 ,   65.02 ,   64.70 ,   64.83 ,     131554 ,   8761
05/12/22 ,   65.06 ,   65.01 ,   65.13 ,   64.83 ,   64.92 ,      92993 ,   5397
06/12/22 ,   64.87 ,   64.95 ,   65.11 ,   64.65 ,   65.06 ,     131846 ,  16170
07/12/22 ,   64.66 ,   64.80 ,   65.01 ,   64.57 ,   64.87 ,     132553 ,  11332
08/12/22 ,   64.63 ,   64.75 ,   64.89 ,   64.61 ,   64.69 ,     136859 ,   8434
09/12/22 ,   64.70 ,   64.68 ,   64.76 ,   64.65 ,   64.68 ,      50645 ,   4134
12/12/22 ,   64.67 ,   64.67 ,   64.77 ,   64.59 ,   64.77 ,     118651 ,   5351
13/12/22 ,   64.09 ,   64.56 ,   64.77 ,   64.09 ,   64.67 ,     168863 ,   8661
14/12/22 ,   62.91 ,   63.19 ,   64.22 ,   62.69 ,   64.09 ,     322938 ,  12354
15/12/22 ,   63.26 ,   63.56 ,   64.05 ,   62.91 ,   62.91 ,     249502 ,  12138
16/12/22 ,   62.92 ,   63.15 ,   63.76 ,   62.73 ,   63.26 ,     237169 ,   9366
19/12/22 ,   63.20 ,   63.30 ,   63.47 ,   62.86 ,   62.89 ,     163993 ,  10295
20/12/22 ,   63.58 ,   63.37 ,   63.58 ,   62.91 ,   63.20 ,     243681 ,  16618
21/12/22 ,   63.86 ,   63.85 ,   63.95 ,   63.41 ,   63.58 ,     217420 ,  13704
22/12/22 ,   64.19 ,   63.82 ,   64.58 ,   63.41 ,   64.11 ,     369315 ,  38704
23/12/22 ,   63.51 ,   63.87 ,   64.47 ,   63.47 ,   64.17 ,     249464 ,  42737
26/12/22 ,   63.15 ,   63.28 ,   63.92 ,   63.11 ,   63.91 ,     399601 ,   8593
27/12/22 ,   63.77 ,   63.58 ,   63.91 ,   63.26 ,   63.35 ,      82299 ,   7162
28/12/22 ,   64.14 ,   63.95 ,   64.26 ,   63.72 ,   63.79 ,     114447 ,   7901
29/12/22 ,   64.34 ,   64.10 ,   64.34 ,   63.86 ,   64.26 ,     150918 ,   8211
02/01/23 ,   64.35 ,   64.33 ,   64.83 ,   63.76 ,   64.14 ,     185719 ,  12447
03/01/23 ,   64.43 ,   64.50 ,   65.06 ,   64.10 ,   64.68 ,     133895 ,   7877
04/01/23 ,   64.68 ,   64.44 ,   64.69 ,   64.10 ,   64.43 ,     151515 ,   8135
05/01/23 ,   65.06 ,   64.92 ,   65.06 ,   64.68 ,   64.68 ,     171341 ,  11123
06/01/23 ,   64.87 ,   64.73 ,   65.15 ,   64.35 ,   65.07 ,     123049 ,  11719
09/01/23 ,   64.64 ,   64.36 ,   65.00 ,   64.08 ,   64.77 ,     138083 ,  14786
10/01/23 ,   64.58 ,   64.46 ,   64.77 ,   64.02 ,   64.64 ,     181494 ,   8728
11/01/23 ,   64.47 ,   64.41 ,   64.77 ,   64.09 ,   64.66 ,     146300 ,   9143
12/01/23 ,   64.67 ,   64.67 ,   64.77 ,   64.47 ,   64.47 ,     108653 ,  14514
13/01/23 ,   64.83 ,   64.83 ,   65.03 ,   64.52 ,   64.66 ,     160313 ,  18641
16/01/23 ,   65.00 ,   64.79 ,   65.35 ,   64.61 ,   64.83 ,     212287 ,  53993
17/01/23 ,   64.89 ,   64.96 ,   65.08 ,   64.70 ,   65.00 ,     178798 ,  20143
18/01/23 ,   65.06 ,   65.00 ,   65.26 ,   64.87 ,   65.26 ,     251502 ,  17498
19/01/23 ,   65.09 ,   64.87 ,   65.13 ,   64.66 ,   65.09 ,     241791 ,  16741
20/01/23 ,   64.97 ,   64.98 ,   65.16 ,   64.85 ,   65.16 ,     181258 ,  10709
23/01/23 ,   64.81 ,   64.83 ,   65.17 ,   64.63 ,   65.06 ,     180253 ,  15618
24/01/23 ,   64.92 ,   64.92 ,   65.09 ,   64.66 ,   64.89 ,     175508 ,  10082
25/01/23 ,   65.29 ,   65.18 ,   65.35 ,   64.97 ,   65.14 ,     109554 ,   7847
26/01/23 ,   65.36 ,   65.27 ,   65.42 ,   65.06 ,   65.36 ,     160450 ,   9719
27/01/23 ,   64.70 ,   64.99 ,   65.36 ,   64.68 ,   65.31 ,     190898 ,  10423
30/01/23 ,   65.29 ,   65.22 ,   65.36 ,   64.83 ,   64.83 ,     177021 ,  12102
31/01/23 ,   65.44 ,   65.44 ,   65.55 ,   65.19 ,   65.19 ,     194544 ,   9838
01/02/23 ,   65.11 ,   65.47 ,   65.83 ,   64.95 ,   65.47 ,     234975 ,  14178
02/02/23 ,   65.71 ,   65.71 ,   66.03 ,   65.36 ,   65.38 ,     192897 ,   8600
03/02/23 ,   65.77 ,   65.72 ,   65.88 ,   65.55 ,   65.83 ,     154863 ,  12239
06/02/23 ,   65.91 ,   65.69 ,   65.91 ,   65.44 ,   65.77 ,     168244 ,  12940
07/02/23 ,   65.89 ,   65.87 ,   66.00 ,   65.69 ,   66.00 ,     117368 ,   7825
08/02/23 ,   66.03 ,   65.91 ,   66.12 ,   65.77 ,   65.91 ,     134618 ,   9237
09/02/23 ,   65.89 ,   66.01 ,   66.14 ,   65.84 ,   66.03 ,     158407 ,   9650
10/02/23 ,   65.89 ,   65.89 ,   66.09 ,   65.77 ,   65.89 ,     125048 ,   6288
13/02/23 ,   65.90 ,   65.88 ,   66.09 ,   65.84 ,   65.89 ,     117995 ,   8396
14/02/23 ,   66.08 ,   66.05 ,   66.20 ,   65.90 ,   65.90 ,     130749 ,   9759
15/02/23 ,   66.20 ,   66.23 ,   66.29 ,   66.09 ,   66.15 ,     139058 ,  10260
16/02/23 ,   65.92 ,   66.13 ,   66.20 ,   65.92 ,   66.20 ,     137820 ,  12478
17/02/23 ,   66.16 ,   66.17 ,   66.20 ,   65.94 ,   66.20 ,     133649 ,  13025
22/02/23 ,   66.18 ,   66.21 ,   66.29 ,   66.01 ,   66.16 ,      96574 ,   6752
23/02/23 ,   66.23 ,   66.23 ,   66.29 ,   66.12 ,   66.23 ,     167966 ,  11505
24/02/23 ,   66.36 ,   66.32 ,   66.39 ,   66.26 ,   66.29 ,     147772 ,   6397
27/02/23 ,   66.37 ,   66.34 ,   66.47 ,   66.27 ,   66.38 ,     199205 ,   9351
28/02/23 ,   66.38 ,   66.36 ,   66.44 ,   66.29 ,   66.44 ,     174911 ,  10078
01/03/23 ,   66.41 ,   66.36 ,   66.80 ,   66.04 ,   66.47 ,     230410 ,  15807
02/03/23 ,   66.31 ,   66.45 ,   66.75 ,   66.29 ,   66.75 ,     190185 ,  12882
03/03/23 ,   66.68 ,   66.61 ,   66.77 ,   66.38 ,   66.38 ,     108769 ,   8053
06/03/23 ,   66.41 ,   66.53 ,   66.72 ,   66.35 ,   66.68 ,     157559 ,  23545
07/03/23 ,   66.71 ,   66.60 ,   66.71 ,   66.36 ,   66.41 ,     136660 ,  10589
08/03/23 ,   66.47 ,   66.56 ,   66.76 ,   66.36 ,   66.72 ,     119699 ,   8929
09/03/23 ,   66.31 ,   66.28 ,   66.47 ,   66.16 ,   66.36 ,     108165 ,   8214
10/03/23 ,   66.23 ,   66.28 ,   66.32 ,   66.07 ,   66.29 ,     115930 ,   7144
13/03/23 ,   66.29 ,   66.26 ,   66.33 ,   66.16 ,   66.23 ,     124232 ,   7174
14/03/23 ,   66.11 ,   65.98 ,   66.33 ,   65.55 ,   66.29 ,     169742 ,  11775
15/03/23 ,   65.67 ,   65.89 ,   66.32 ,   65.61 ,   66.11 ,     143724 ,  11029
16/03/23 ,   65.77 ,   65.73 ,   66.13 ,   65.61 ,   65.77 ,     150467 ,  16568
17/03/23 ,   65.68 ,   65.88 ,   66.13 ,   65.68 ,   65.84 ,     120867 ,  10966
20/03/23 ,   65.70 ,   65.72 ,   65.88 ,   65.61 ,   65.78 ,     122046 ,  10227
21/03/23 ,   65.88 ,   65.84 ,   65.91 ,   65.72 ,   65.85 ,     144984 ,  10069
22/03/23 ,   65.76 ,   65.74 ,   65.83 ,   65.61 ,   65.83 ,     144176 ,   7662
23/03/23 ,   66.02 ,   65.87 ,   66.12 ,   65.68 ,   65.83 ,     111977 ,  12988
24/03/23 ,   65.84 ,   66.05 ,   66.33 ,   65.83 ,   66.02 ,     182513 ,  16479
27/03/23 ,   66.24 ,   66.00 ,   66.24 ,   65.84 ,   65.93 ,     122089 ,  10720
28/03/23 ,   66.11 ,   66.07 ,   66.35 ,   65.88 ,   66.24 ,     135563 ,  12631
29/03/23 ,   66.13 ,   66.08 ,   66.45 ,   65.91 ,   66.11 ,     123689 ,  13694
30/03/23 ,   65.89 ,   65.98 ,   66.34 ,   65.83 ,   66.16 ,     127426 ,  11929
31/03/23 ,   66.13 ,   66.05 ,   66.27 ,   65.83 ,   65.99 ,     175460 ,   8978
03/04/23 ,   65.72 ,   66.02 ,   66.47 ,   65.65 ,   66.18 ,     185348 ,  17163
04/04/23 ,   66.24 ,   66.17 ,   66.47 ,   65.72 ,   65.72 ,     159699 ,  11844
05/04/23 ,   66.36 ,   66.34 ,   66.71 ,   65.89 ,   66.26 ,     193993 ,  11818
06/04/23 ,   66.45 ,   66.54 ,   66.68 ,   66.39 ,   66.39 ,     129763 ,  13363
10/04/23 ,   66.64 ,   66.57 ,   66.90 ,   66.37 ,   66.45 ,     145459 ,  15066
11/04/23 ,   66.42 ,   66.67 ,   66.90 ,   66.42 ,   66.82 ,     136692 ,  11333
12/04/23 ,   66.21 ,   66.34 ,   66.72 ,   66.17 ,   66.62 ,     164039 ,  15017
13/04/23 ,   66.18 ,   66.26 ,   66.41 ,   66.04 ,   66.36 ,     147891 ,   7826
14/04/23 ,   66.33 ,   66.22 ,   66.37 ,   66.05 ,   66.18 ,     137112 ,  15829
17/04/23 ,   66.42 ,   66.41 ,   66.64 ,   66.29 ,   66.33 ,     120460 ,  11667
18/04/23 ,   66.11 ,   66.23 ,   66.63 ,   65.94 ,   66.45 ,     188590 ,  16636
19/04/23 ,   66.20 ,   66.26 ,   66.38 ,   65.90 ,   66.29 ,     124714 ,  12199
20/04/23 ,   66.25 ,   66.16 ,   66.44 ,   65.88 ,   66.20 ,     164603 ,  17581
24/04/23 ,   66.36 ,   66.29 ,   66.38 ,   66.12 ,   66.18 ,     126359 ,  10400
25/04/23 ,   66.59 ,   66.54 ,   66.72 ,   66.27 ,   66.38 ,     174141 ,  11321
26/04/23 ,   66.29 ,   66.35 ,   66.59 ,   66.15 ,   66.59 ,     141077 ,  13274
27/04/23 ,   66.07 ,   66.23 ,   66.41 ,   66.02 ,   66.29 ,     131682 ,  11195
28/04/23 ,   66.29 ,   66.17 ,   66.31 ,   65.88 ,   66.07 ,     205219 ,  14986
02/05/23 ,   65.50 ,   65.74 ,   66.63 ,   65.46 ,   66.41 ,     285318 ,  17491
03/05/23 ,   65.61 ,   65.72 ,   65.86 ,   65.52 ,   65.68 ,     154405 ,  14129
04/05/23 ,   65.69 ,   65.65 ,   65.86 ,   65.54 ,   65.73 ,     183618 ,  12964
05/05/23 ,   65.86 ,   65.77 ,   65.95 ,   65.54 ,   65.68 ,     220698 ,  13690
08/05/23 ,   66.05 ,   65.84 ,   66.31 ,   65.61 ,   65.86 ,     252966 ,  18960
09/05/23 ,   66.33 ,   66.21 ,   66.44 ,   65.85 ,   66.05 ,     196905 ,  12877
10/05/23 ,   65.98 ,   66.15 ,   66.45 ,   65.98 ,   66.35 ,     143481 ,  12926
11/05/23 ,   65.86 ,   65.88 ,   66.16 ,   65.67 ,   66.02 ,     173705 ,  13681
12/05/23 ,   65.68 ,   65.78 ,   65.92 ,   65.61 ,   65.86 ,     172970 ,  14249
15/05/23 ,   65.74 ,   65.75 ,   65.92 ,   65.64 ,   65.82 ,     160456 ,  14031
16/05/23 ,   65.61 ,   65.68 ,   65.89 ,   65.54 ,   65.76 ,     181344 ,  14795
17/05/23 ,   65.50 ,   65.46 ,   65.72 ,   65.18 ,   65.61 ,     222349 ,  10806
18/05/23 ,   65.76 ,   65.61 ,   65.84 ,   65.42 ,   65.50 ,     155045 ,  13550
19/05/23 ,   65.80 ,   65.84 ,   65.88 ,   65.68 ,   65.76 ,     140838 ,   9869
22/05/23 ,   65.79 ,   65.78 ,   65.88 ,   65.65 ,   65.84 ,     121605 ,  10313
23/05/23 ,   65.84 ,   65.73 ,   65.86 ,   65.59 ,   65.79 ,     197830 ,  12336
24/05/23 ,   65.63 ,   65.67 ,   65.86 ,   65.54 ,   65.84 ,     189214 ,  11829
25/05/23 ,   65.61 ,   65.61 ,   65.83 ,   65.54 ,   65.64 ,     161495 ,  14235
26/05/23 ,   65.62 ,   65.60 ,   65.75 ,   65.49 ,   65.61 ,     135278 ,  10818
29/05/23 ,   65.61 ,   65.60 ,   65.67 ,   65.53 ,   65.66 ,      99170 ,   7839
30/05/23 ,   65.60 ,   65.61 ,   65.72 ,   65.55 ,   65.62 ,     113015 ,   9456
31/05/23 ,   65.80 ,   65.67 ,   65.81 ,   65.59 ,   65.62 ,     149151 ,  12027
01/06/23 ,   65.08 ,   65.11 ,   66.10 ,   64.65 ,   65.89 ,     586396 ,  18328
02/06/23 ,   65.11 ,   64.83 ,   65.61 ,   63.76 ,   65.08 ,     608154 ,  22926
05/06/23 ,   65.57 ,   65.23 ,   65.64 ,   64.91 ,   65.16 ,     279239 ,  24891
06/06/23 ,   65.38 ,   65.52 ,   65.79 ,   65.37 ,   65.57 ,     227178 ,  15513
07/06/23 ,   65.55 ,   65.38 ,   65.64 ,   65.02 ,   65.44 ,     331173 ,  14485
09/06/23 ,   65.57 ,   65.49 ,   65.64 ,   65.38 ,   65.49 ,     182975 ,  12270
12/06/23 ,   65.37 ,   65.56 ,   65.78 ,   65.37 ,   65.61 ,     270141 ,  10257
13/06/23 ,   65.52 ,   65.56 ,   65.67 ,   65.44 ,   65.47 ,     236309 ,  15094
14/06/23 ,   65.92 ,   65.86 ,   66.09 ,   65.47 ,   65.47 ,     222601 ,  13921
15/06/23 ,   66.38 ,   66.13 ,   66.47 ,   65.94 ,   65.98 ,     215132 ,  16856
16/06/23 ,   67.14 ,   67.04 ,   67.24 ,   66.35 ,   66.41 ,     283544 ,  27501
19/06/23 ,   67.56 ,   67.36 ,   67.64 ,   67.05 ,   67.14 ,     282770 ,  14325
20/06/23 ,   67.93 ,   67.70 ,   67.93 ,   67.39 ,   67.56 ,     167558 ,  17661
21/06/23 ,   68.44 ,   68.23 ,   68.59 ,   67.93 ,   68.07 ,     224995 ,  15688
22/06/23 ,   68.50 ,   68.41 ,   68.72 ,   68.08 ,   68.44 ,     174617 ,   9641
23/06/23 ,   68.23 ,   68.34 ,   68.70 ,   68.23 ,   68.64 ,     160535 ,  11935
26/06/23 ,   68.61 ,   68.45 ,   68.64 ,   68.23 ,   68.37 ,     218240 ,  23159
27/06/23 ,   68.08 ,   68.34 ,   68.70 ,   67.97 ,   68.61 ,     209514 ,  12425
28/06/23 ,   67.83 ,   67.97 ,   68.93 ,   67.64 ,   68.46 ,     219728 ,  11661
29/06/23 ,   67.93 ,   67.91 ,   68.09 ,   67.67 ,   67.89 ,     169177 ,  14318
30/06/23 ,   68.35 ,   68.14 ,   68.61 ,   67.77 ,   68.19 ,     169977 ,  12773
03/07/23 ,   68.45 ,   67.80 ,   68.63 ,   67.51 ,   68.63 ,     262569 ,  18362
04/07/23 ,   68.87 ,   68.57 ,   68.90 ,   68.04 ,   68.46 ,     153424 ,  10432
05/07/23 ,   69.05 ,   69.09 ,   69.36 ,   68.74 ,   68.87 ,     115912 ,  11697
06/07/23 ,   69.35 ,   69.35 ,   69.75 ,   69.00 ,   69.05 ,     246172 ,  18060
07/07/23 ,   70.12 ,   69.91 ,   70.21 ,   69.41 ,   69.41 ,     285161 ,  23936
10/07/23 ,   69.58 ,   69.68 ,   70.12 ,   69.41 ,   69.70 ,     163917 ,  14358
11/07/23 ,   69.84 ,   69.65 ,   69.84 ,   69.35 ,   69.70 ,     173415 ,   8636
12/07/23 ,   69.77 ,   69.60 ,   69.84 ,   69.42 ,   69.84 ,     164758 ,   7914
13/07/23 ,   70.05 ,   69.90 ,   70.11 ,   69.60 ,   69.72 ,     181089 ,  20539
14/07/23 ,   70.11 ,   70.10 ,   70.19 ,   69.95 ,   70.12 ,     175036 ,  20794
17/07/23 ,   70.15 ,   70.10 ,   70.25 ,   69.95 ,   70.12 ,     156471 ,  11423
18/07/23 ,   69.14 ,   69.81 ,   70.23 ,   69.06 ,   70.17 ,     215847 ,  15205
19/07/23 ,   68.94 ,   69.01 ,   69.60 ,   68.68 ,   69.32 ,     198498 ,  19630
20/07/23 ,   68.49 ,   68.52 ,   69.00 ,   68.23 ,   68.93 ,     193138 ,  12213
21/07/23 ,   69.32 ,   68.86 ,   69.41 ,   68.14 ,   68.49 ,     214082 ,  14153
24/07/23 ,   69.47 ,   69.35 ,   69.55 ,   69.13 ,   69.30 ,     125066 ,  12493
25/07/23 ,   69.55 ,   69.56 ,   69.83 ,   69.48 ,   69.48 ,     125229 ,  11344
26/07/23 ,   69.47 ,   69.47 ,   69.63 ,   69.17 ,   69.55 ,     141910 ,  12870
27/07/23 ,   69.41 ,   69.32 ,   69.60 ,   69.09 ,   69.53 ,     152044 ,  12494
28/07/23 ,   69.75 ,   69.55 ,   69.80 ,   69.43 ,   69.53 ,     145294 ,  10911
31/07/23 ,   70.09 ,   69.96 ,   70.11 ,   69.75 ,   69.75 ,     184692 ,  14501
01/08/23 ,   69.59 ,   69.58 ,   70.46 ,   69.34 ,   70.22 ,     193021 ,  14169
02/08/23 ,   69.50 ,   69.65 ,   70.01 ,   69.47 ,   69.63 ,     161558 ,  14762
03/08/23 ,   69.49 ,   69.84 ,   70.15 ,   69.40 ,   69.74 ,     165953 ,  11975
04/08/23 ,   69.80 ,   69.83 ,   70.02 ,   69.58 ,   69.58 ,     145044 ,  12357
07/08/23 ,   70.59 ,   70.33 ,   70.71 ,   69.80 ,   69.80 ,     128364 ,  12328
08/08/23 ,   70.65 ,   70.60 ,   70.83 ,   70.26 ,   70.52 ,     141956 ,   9148
09/08/23 ,   70.79 ,   70.63 ,   70.80 ,   70.34 ,   70.65 ,     140563 ,   9615
10/08/23 ,   70.59 ,   70.75 ,   70.94 ,   70.34 ,   70.70 ,     190365 ,  13342
11/08/23 ,   70.84 ,   70.77 ,   70.93 ,   70.60 ,   70.73 ,     138476 ,  12759
14/08/23 ,   70.82 ,   70.81 ,   70.91 ,   70.65 ,   70.81 ,     198544 ,  28620
15/08/23 ,   70.92 ,   70.85 ,   70.92 ,   70.73 ,   70.82 ,     140464 ,  18290
16/08/23 ,   70.98 ,   70.90 ,   70.98 ,   70.66 ,   70.92 ,     168200 ,  14631
17/08/23 ,   70.82 ,   70.97 ,   71.10 ,   70.79 ,   71.10 ,     122762 ,  15350
18/08/23 ,   71.15 ,   71.03 ,   71.22 ,   70.86 ,   71.10 ,     145856 ,  16320
21/08/23 ,   71.09 ,   71.07 ,   71.22 ,   70.93 ,   71.18 ,     184588 ,  10686
22/08/23 ,   70.85 ,   70.78 ,   71.15 ,   70.46 ,   71.15 ,     205753 ,  11747
23/08/23 ,   70.94 ,   70.90 ,   71.08 ,   70.66 ,   70.85 ,     162991 ,  11413
24/08/23 ,   70.98 ,   70.95 ,   71.07 ,   70.80 ,   70.94 ,     115196 ,   8064
25/08/23 ,   71.10 ,   71.06 ,   71.19 ,   70.91 ,   70.96 ,     134459 ,  17316
28/08/23 ,   71.08 ,   71.08 ,   71.14 ,   71.01 ,   71.14 ,     167040 ,  15498
29/08/23 ,   71.19 ,   71.08 ,   71.19 ,   70.94 ,   71.14 ,     128137 ,  16910
30/08/23 ,   71.19 ,   71.09 ,   71.22 ,   71.01 ,   71.19 ,     168109 ,  12797
31/08/23 ,   71.38 ,   71.36 ,   71.49 ,   71.24 ,   71.29 ,     153677 ,  11761
01/09/23 ,   71.36 ,   71.38 ,   71.72 ,   71.22 ,   71.38 ,     143330 ,  11873
04/09/23 ,   71.20 ,   71.27 ,   71.64 ,   71.02 ,   71.43 ,     211811 ,   9108
05/09/23 ,   71.64 ,   71.71 ,   72.14 ,   71.20 ,   71.35 ,     428110 ,  25665
06/09/23 ,   71.80 ,   71.62 ,   72.05 ,   71.43 ,   71.87 ,     143513 ,  12905
08/09/23 ,   71.87 ,   71.79 ,   71.95 ,   71.58 ,   71.80 ,     146282 ,  13774
11/09/23 ,   71.71 ,   71.81 ,   71.92 ,   71.68 ,   71.91 ,     157667 ,  10127
12/09/23 ,   71.72 ,   71.73 ,   71.80 ,   71.64 ,   71.78 ,     102953 ,   9548
13/09/23 ,   71.66 ,   71.65 ,   71.78 ,   71.49 ,   71.78 ,     158968 ,  11857
14/09/23 ,   71.87 ,   71.77 ,   71.95 ,   71.58 ,   71.69 ,     145348 ,  12839
15/09/23 ,   72.38 ,   72.26 ,   72.39 ,   71.86 ,   71.87 ,     218437 ,  17973
18/09/23 ,   72.36 ,   72.27 ,   72.43 ,   72.07 ,   72.38 ,     195627 ,  15125
19/09/23 ,   72.06 ,   72.16 ,   72.35 ,   72.01 ,   72.31 ,     159776 ,  13853
20/09/23 ,   72.26 ,   72.14 ,   72.44 ,   71.80 ,   72.14 ,     177044 ,  14012
21/09/23 ,   72.11 ,   72.07 ,   72.35 ,   71.89 ,   72.29 ,     126946 ,  12505
22/09/23 ,   71.80 ,   71.92 ,   72.30 ,   71.72 ,   72.11 ,     277782 ,  15796
25/09/23 ,   72.06 ,   72.14 ,   72.45 ,   71.87 ,   71.90 ,     230783 ,  15739
26/09/23 ,   72.34 ,   72.21 ,   72.39 ,   72.04 ,   72.14 ,     135916 ,  11330
27/09/23 ,   72.87 ,   72.72 ,   73.14 ,   72.28 ,   72.42 ,     289773 ,  17138
28/09/23 ,   73.13 ,   73.29 ,   73.46 ,   72.97 ,   72.97 ,     193211 ,  20309
29/09/23 ,   73.21 ,   73.31 ,   73.46 ,   73.21 ,   73.29 ,     221063 ,  27597
02/10/23 ,   73.39 ,   73.38 ,   73.58 ,   73.02 ,   73.33 ,     203546 ,  23044
03/10/23 ,   73.42 ,   73.40 ,   73.61 ,   73.02 ,   73.44 ,     182921 ,  16303
04/10/23 ,   73.03 ,   73.24 ,   73.65 ,   72.66 ,   73.42 ,     202215 ,  12774
05/10/23 ,   73.20 ,   73.29 ,   73.53 ,   72.81 ,   73.10 ,     184515 ,  13522
06/10/23 ,   73.39 ,   73.38 ,   73.48 ,   73.21 ,   73.29 ,     116307 ,  13397
09/10/23 ,   73.34 ,   73.40 ,   73.60 ,   73.29 ,   73.39 ,     131903 ,  15203
10/10/23 ,   73.61 ,   73.46 ,   73.67 ,   73.21 ,   73.32 ,     142288 ,  11999
11/10/23 ,   73.75 ,   73.67 ,   73.83 ,   73.47 ,   73.61 ,     130450 ,  10687
13/10/23 ,   74.12 ,   74.04 ,   74.21 ,   73.74 ,   73.75 ,     152238 ,  14664
16/10/23 ,   74.17 ,   74.20 ,   74.60 ,   73.99 ,   74.12 ,     153466 ,  16109
17/10/23 ,   74.12 ,   74.14 ,   74.60 ,   73.88 ,   74.49 ,     184284 ,  16462
18/10/23 ,   74.10 ,   74.08 ,   74.42 ,   73.76 ,   74.23 ,     143722 ,  12782
19/10/23 ,   73.98 ,   74.16 ,   74.47 ,   73.82 ,   74.10 ,     158703 ,  11180
20/10/23 ,   74.33 ,   74.17 ,   74.42 ,   73.91 ,   74.10 ,     125251 ,  10099
23/10/23 ,   74.32 ,   74.31 ,   74.44 ,   74.12 ,   74.31 ,     198373 ,  14634
24/10/23 ,   74.42 ,   74.25 ,   74.64 ,   73.79 ,   74.43 ,     249606 ,  16522
25/10/23 ,   74.64 ,   74.50 ,   74.81 ,   74.25 ,   74.42 ,     123024 ,  10938
26/10/23 ,   74.43 ,   74.49 ,   74.64 ,   74.29 ,   74.64 ,     117728 ,   9420
27/10/23 ,   75.11 ,   74.88 ,   75.15 ,   74.45 ,   74.46 ,     189602 ,  16577
30/10/23 ,   75.29 ,   75.15 ,   75.36 ,   74.88 ,   75.09 ,     142279 ,  13479
31/10/23 ,   75.07 ,   75.30 ,   75.52 ,   75.07 ,   75.29 ,     154345 ,  13993
01/11/23 ,   74.66 ,   74.75 ,   75.61 ,   74.35 ,   75.22 ,     224528 ,  20414
03/11/23 ,   74.68 ,   74.64 ,   74.89 ,   74.44 ,   74.89 ,     128857 ,  10166
06/11/23 ,   74.29 ,   74.29 ,   74.68 ,   73.74 ,   74.68 ,     219057 ,  17671
07/11/23 ,   74.68 ,   74.49 ,   74.68 ,   74.17 ,   74.31 ,     135218 ,  12128
08/11/23 ,   74.57 ,   74.56 ,   74.68 ,   74.31 ,   74.68 ,     162043 ,  21710
09/11/23 ,   74.90 ,   74.92 ,   75.22 ,   74.50 ,   74.63 ,     150498 ,  10429
10/11/23 ,   75.16 ,   74.99 ,   75.22 ,   74.70 ,   74.95 ,     120413 ,   9465
13/11/23 ,   75.11 ,   75.23 ,   75.49 ,   74.97 ,   75.08 ,     150861 ,  13119
14/11/23 ,   75.45 ,   75.23 ,   75.49 ,   75.06 ,   75.11 ,     163939 ,  11289
16/11/23 ,   75.68 ,   75.50 ,   75.88 ,   75.08 ,   75.41 ,     182394 ,  14102
17/11/23 ,   76.22 ,   75.98 ,   76.56 ,   75.55 ,   75.68 ,     132728 ,  12770
20/11/23 ,   76.46 ,   76.52 ,   76.79 ,   76.29 ,   76.37 ,      82570 ,  10565
21/11/23 ,   76.36 ,   76.27 ,   76.46 ,   75.96 ,   76.46 ,     126497 ,  10431
22/11/23 ,   76.02 ,   76.22 ,   76.59 ,   75.83 ,   76.41 ,     123633 ,   8842
23/11/23 ,   75.83 ,   75.82 ,   76.04 ,   75.54 ,   76.04 ,     149985 ,  14221
24/11/23 ,   75.48 ,   75.59 ,   76.04 ,   75.23 ,   75.90 ,     175587 ,  18603
27/11/23 ,   75.30 ,   75.58 ,   76.02 ,   74.97 ,   75.62 ,     147638 ,  15391
28/11/23 ,   75.38 ,   75.27 ,   75.54 ,   75.08 ,   75.50 ,     108547 ,  13096
29/11/23 ,   75.05 ,   75.16 ,   75.70 ,   74.93 ,   75.54 ,     121590 ,  15016
30/11/23 ,   75.46 ,   75.23 ,   75.46 ,   75.08 ,   75.22 ,     129036 ,  11563
01/12/23 ,   75.34 ,   75.41 ,   75.85 ,   75.23 ,   75.47 ,     151556 ,  17374
04/12/23 ,   75.63 ,   75.66 ,   75.80 ,   75.48 ,   75.48 ,     118449 ,  18819
05/12/23 ,   75.70 ,   75.81 ,   76.03 ,   75.63 ,   75.74 ,     125763 ,  14392
06/12/23 ,   75.91 ,   75.77 ,   75.94 ,   75.63 ,   75.83 ,     106936 ,   9233
07/12/23 ,   76.14 ,   75.98 ,   76.19 ,   75.63 ,   75.91 ,      79294 ,   8460
08/12/23 ,   75.85 ,   75.98 ,   76.13 ,   75.85 ,   76.13 ,     102284 ,  10712
11/12/23 ,   75.71 ,   75.73 ,   75.94 ,   75.63 ,   75.87 ,     107613 ,  12207
12/12/23 ,   75.66 ,   75.62 ,   75.83 ,   75.39 ,   75.71 ,     120735 ,   8580
13/12/23 ,   75.97 ,   75.80 ,   76.09 ,   75.57 ,   75.63 ,     155249 ,  16649
14/12/23 ,   75.95 ,   76.10 ,   76.27 ,   75.94 ,   75.97 ,      94983 ,  15788
15/12/23 ,   76.32 ,   76.18 ,   76.32 ,   75.95 ,   75.97 ,     100876 ,  14383
18/12/23 ,   76.25 ,   76.15 ,   76.37 ,   75.98 ,   76.32 ,     135660 ,  15226
19/12/23 ,   76.60 ,   76.31 ,   76.67 ,   76.02 ,   76.22 ,     119642 ,  16403
20/12/23 ,   76.39 ,   76.58 ,   76.84 ,   76.30 ,   76.60 ,     153460 ,  16058
21/12/23 ,   76.52 ,   76.63 ,   77.13 ,   76.39 ,   76.54 ,     133836 ,  12616
22/12/23 ,   76.54 ,   76.51 ,   76.96 ,   76.23 ,   76.70 ,     182485 ,  19049
26/12/23 ,   76.81 ,   76.87 ,   77.19 ,   76.55 ,   76.84 ,     130196 ,  14289
27/12/23 ,   77.50 ,   77.33 ,   77.68 ,   76.90 ,   76.94 ,     130250 ,  15165
28/12/23 ,   78.13 ,   77.81 ,   78.13 ,   77.50 ,   77.50 ,     103737 ,  15273
02/01/24 ,   78.16 ,   78.16 ,   78.57 ,   77.55 ,   78.57 ,     127113 ,  11317
03/01/24 ,   77.88 ,   78.16 ,   78.50 ,   77.88 ,   78.25 ,     112051 ,  14985
04/01/24 ,   78.16 ,   78.00 ,   78.35 ,   77.79 ,   78.01 ,     137540 ,  15001
05/01/24 ,   78.01 ,   78.18 ,   78.38 ,   77.91 ,   78.16 ,     129744 ,  16003
08/01/24 ,   78.11 ,   78.03 ,   78.35 ,   77.88 ,   78.04 ,     111655 ,  14087
09/01/24 ,   78.04 ,   78.08 ,   78.30 ,   77.89 ,   78.11 ,     115023 ,  17721
10/01/24 ,   78.29 ,   78.13 ,   78.30 ,   78.01 ,   78.04 ,     116917 ,  12185
11/01/24 ,   78.01 ,   78.03 ,   78.74 ,   77.81 ,   78.29 ,     139923 ,  13798
12/01/24 ,   77.98 ,   78.01 ,   78.24 ,   77.89 ,   78.01 ,     140884 ,  13207
15/01/24 ,   78.17 ,   78.07 ,   78.34 ,   77.84 ,   77.98 ,     147768 ,  18218
16/01/24 ,   78.19 ,   78.14 ,   78.31 ,   78.00 ,   78.17 ,     116035 ,  16337
17/01/24 ,   78.01 ,   77.96 ,   78.46 ,   77.65 ,   78.19 ,     152967 ,  15518
18/01/24 ,   78.32 ,   78.24 ,   78.40 ,   78.01 ,   78.01 ,     101614 ,   8648
19/01/24 ,   79.09 ,   78.69 ,   79.14 ,   78.24 ,   78.32 ,     104140 ,  13317
22/01/24 ,   78.02 ,   78.33 ,   79.09 ,   77.88 ,   79.09 ,     144993 ,  16484
23/01/24 ,   77.88 ,   77.87 ,   78.31 ,   77.69 ,   78.13 ,     152022 ,  12896
24/01/24 ,   77.63 ,   77.65 ,   77.88 ,   77.50 ,   77.88 ,     121168 ,  15936
25/01/24 ,   77.88 ,   77.78 ,   77.91 ,   77.63 ,   77.63 ,      72524 ,   8842
26/01/24 ,   77.91 ,   77.90 ,   78.04 ,   77.73 ,   77.88 ,      92986 ,  13635
29/01/24 ,   77.78 ,   77.80 ,   77.96 ,   77.63 ,   77.91 ,     106938 ,  12735
30/01/24 ,   78.04 ,   77.94 ,   78.04 ,   77.67 ,   77.78 ,      93480 ,   9853
31/01/24 ,   78.48 ,   78.16 ,   78.53 ,   77.91 ,   78.04 ,     101779 ,  11503
01/02/24 ,   77.92 ,   77.65 ,   78.28 ,   77.24 ,   78.16 ,     242642 ,  21287
02/02/24 ,   78.05 ,   77.65 ,   78.27 ,   77.43 ,   77.92 ,     167056 ,  14181
05/02/24 ,   77.51 ,   77.88 ,   78.05 ,   77.51 ,   78.05 ,     131613 ,  17085
06/02/24 ,   78.17 ,   77.80 ,   78.29 ,   77.32 ,   77.51 ,     135016 ,  13870
07/02/24 ,   78.47 ,   78.35 ,   78.54 ,   77.96 ,   78.13 ,     118203 ,  16272
08/02/24 ,   78.95 ,   78.73 ,   79.08 ,   78.25 ,   78.47 ,     151287 ,  15819
09/02/24 ,   79.32 ,   79.09 ,   79.35 ,   78.87 ,   78.95 ,     121768 ,  17204
14/02/24 ,   79.01 ,   79.15 ,   79.28 ,   78.96 ,   79.28 ,      78633 ,   7647
15/02/24 ,   79.25 ,   79.04 ,   79.66 ,   78.54 ,   79.01 ,     164715 ,  19704
16/02/24 ,   79.32 ,   79.49 ,   79.79 ,   79.32 ,   79.32 ,     138529 ,  18583
19/02/24 ,   79.53 ,   79.53 ,   79.69 ,   79.38 ,   79.49 ,     122972 ,  12822
20/02/24 ,   79.30 ,   79.36 ,   79.64 ,   79.06 ,   79.53 ,     132483 ,  16171
21/02/24 ,   79.27 ,   79.42 ,   79.49 ,   79.27 ,   79.30 ,      90426 ,  13395
22/02/24 ,   79.37 ,   79.35 ,   79.45 ,   79.14 ,   79.27 ,     134301 ,  10998
23/02/24 ,   79.34 ,   79.47 ,   79.63 ,   79.23 ,   79.37 ,     130250 ,  17808
26/02/24 ,   79.65 ,   79.55 ,   79.76 ,   79.36 ,   79.40 ,     111325 ,  18971
27/02/24 ,   79.17 ,   79.34 ,   79.62 ,   78.79 ,   79.62 ,     155487 ,  19318
28/02/24 ,   79.32 ,   79.37 ,   79.52 ,   79.14 ,   79.17 ,     127855 ,  16366
29/02/24 ,   79.59 ,   79.52 ,   79.89 ,   79.32 ,   79.47 ,     225285 ,  20568
01/03/24 ,   79.01 ,   78.87 ,   79.60 ,   78.46 ,   79.60 ,     314579 ,  18191
04/03/24 ,   78.58 ,   78.70 ,   79.24 ,   78.46 ,   79.01 ,     173427 ,  16845
05/03/24 ,   78.95 ,   78.90 ,   79.21 ,   78.58 ,   78.58 ,     138934 ,  14791
06/03/24 ,   78.67 ,   78.92 ,   79.25 ,   78.60 ,   79.04 ,     153688 ,  11531
07/03/24 ,   78.59 ,   78.64 ,   78.92 ,   78.25 ,   78.67 ,     107395 ,  10690
08/03/24 ,   78.57 ,   78.54 ,   78.76 ,   78.41 ,   78.59 ,     117127 ,  11909
11/03/24 ,   78.53 ,   78.55 ,   78.79 ,   78.46 ,   78.57 ,      98625 ,   9144
12/03/24 ,   78.79 ,   78.64 ,   78.79 ,   78.56 ,   78.59 ,      79042 ,   9025
13/03/24 ,   78.75 ,   78.71 ,   78.79 ,   78.60 ,   78.79 ,      83417 ,   7871
14/03/24 ,   78.69 ,   78.62 ,   78.76 ,   78.50 ,   78.75 ,     121654 ,  13004
15/03/24 ,   79.48 ,   79.38 ,   79.84 ,   78.50 ,   78.69 ,     212209 ,  18008
18/03/24 ,   78.75 ,   78.94 ,   79.54 ,   78.65 ,   79.48 ,     162331 ,  14468
19/03/24 ,   79.09 ,   79.09 ,   79.36 ,   78.65 ,   78.87 ,      92407 ,  10660
20/03/24 ,   79.17 ,   79.27 ,   79.42 ,   79.01 ,   79.09 ,      86730 ,  12516
21/03/24 ,   79.44 ,   79.25 ,   79.74 ,   78.74 ,   79.17 ,     114659 ,  13465
22/03/24 ,   79.65 ,   79.53 ,   79.79 ,   79.34 ,   79.44 ,     114101 ,  15512
25/03/24 ,   79.01 ,   79.26 ,   79.65 ,   78.91 ,   79.65 ,     126948 ,  18151
26/03/24 ,   79.09 ,   79.08 ,   79.52 ,   78.88 ,   79.09 ,     136936 ,  21960
27/03/24 ,   79.12 ,   79.09 ,   79.42 ,   78.89 ,   79.16 ,      81732 ,   9762
28/03/24 ,   79.76 ,   79.47 ,   79.76 ,   79.18 ,   79.33 ,     125429 ,  10459
01/04/24 ,   79.06 ,   79.12 ,   79.72 ,   78.97 ,   79.22 ,     193759 ,  15798
02/04/24 ,   79.09 ,   78.98 ,   79.38 ,   78.83 ,   79.13 ,     162645 ,  15374
03/04/24 ,   79.50 ,   79.40 ,   79.63 ,   78.95 ,   79.09 ,      91047 ,   9990
04/04/24 ,   79.83 ,   79.74 ,   79.99 ,   79.38 ,   79.42 ,     107145 ,  10581
05/04/24 ,   80.04 ,   79.91 ,   80.08 ,   79.66 ,   79.83 ,      85288 ,  13240
08/04/24 ,   80.43 ,   80.34 ,   80.46 ,   80.04 ,   80.04 ,     114043 ,  11168
09/04/24 ,   80.42 ,   80.35 ,   80.46 ,   80.15 ,   80.46 ,      98261 ,  10483
10/04/24 ,   80.32 ,   80.34 ,   80.46 ,   80.19 ,   80.38 ,      79442 ,   9782
11/04/24 ,   80.34 ,   80.27 ,   80.46 ,   80.08 ,   80.34 ,      88358 ,   9881
12/04/24 ,   80.46 ,   80.33 ,   80.46 ,   79.90 ,   80.34 ,     124286 ,  15064
15/04/24 ,   80.16 ,   80.35 ,   80.46 ,   80.16 ,   80.45 ,      99083 ,  11288
16/04/24 ,   80.43 ,   80.38 ,   80.55 ,   80.19 ,   80.37 ,     112390 ,  10082
17/04/24 ,   80.33 ,   80.43 ,   80.63 ,   80.16 ,   80.46 ,     102351 ,   7742
18/04/24 ,   80.75 ,   80.64 ,   80.92 ,   80.32 ,   80.46 ,      81022 ,   8021
19/04/24 ,   80.75 ,   80.41 ,   80.81 ,   80.15 ,   80.55 ,     121540 ,  11523
22/04/24 ,   80.31 ,   80.72 ,   80.92 ,   80.31 ,   80.75 ,      97338 ,  13022
23/04/24 ,   80.55 ,   80.37 ,   80.68 ,   80.29 ,   80.37 ,     115417 ,  16502
24/04/24 ,   80.79 ,   80.73 ,   80.90 ,   80.43 ,   80.51 ,     131654 ,  17090
25/04/24 ,   80.85 ,   80.71 ,   80.91 ,   80.35 ,   80.79 ,     159395 ,  13989
26/04/24 ,   80.91 ,   80.90 ,   81.15 ,   80.71 ,   80.85 ,     124000 ,  25759
29/04/24 ,   81.13 ,   81.11 ,   81.40 ,   80.88 ,   81.02 ,     136004 ,  19348
30/04/24 ,   81.70 ,   81.34 ,   81.86 ,   81.02 ,   81.20 ,     116599 ,  17691
02/05/24 ,   81.11 ,   81.12 ,   81.70 ,   80.27 ,   81.70 ,     166129 ,  21248
03/05/24 ,   81.41 ,   81.33 ,   81.69 ,   80.97 ,   81.34 ,     140193 ,  14597
06/05/24 ,   81.83 ,   81.55 ,   81.87 ,   81.32 ,   81.49 ,     121390 ,  12362
07/05/24 ,   81.85 ,   81.71 ,   81.85 ,   81.49 ,   81.69 ,      98506 ,  14447
08/05/24 ,   81.57 ,   81.66 ,   81.95 ,   81.39 ,   81.85 ,     103902 ,  10604
09/05/24 ,   81.59 ,   81.40 ,   81.75 ,   81.14 ,   81.55 ,     121930 ,  12489
10/05/24 ,   81.27 ,   81.48 ,   81.67 ,   81.14 ,   81.65 ,      86687 ,  10902
13/05/24 ,   80.35 ,   80.80 ,   81.67 ,   80.32 ,   81.27 ,     159304 ,  14549
14/05/24 ,   80.52 ,   80.66 ,   81.12 ,   80.35 ,   80.71 ,     119583 ,  10613
15/05/24 ,   80.88 ,   80.80 ,   80.88 ,   80.65 ,   80.69 ,     117131 ,  13426
16/05/24 ,   81.35 ,   81.34 ,   81.49 ,   80.97 ,   80.97 ,     105715 ,  10010
17/05/24 ,   81.70 ,   81.59 ,   81.83 ,   81.33 ,   81.59 ,     168524 ,  20667
20/05/24 ,   82.09 ,   81.88 ,   82.11 ,   81.59 ,   81.75 ,     122408 ,  14654
21/05/24 ,   81.68 ,   81.83 ,   82.22 ,   81.56 ,   82.09 ,      92130 ,  16718
22/05/24 ,   81.92 ,   81.62 ,   82.04 ,   81.40 ,   81.83 ,     148154 ,  20426
23/05/24 ,   82.07 ,   82.09 ,   82.22 ,   81.76 ,   81.92 ,     178605 ,  40655
24/05/24 ,   82.21 ,   82.26 ,   82.40 ,   82.07 ,   82.07 ,     172071 ,  20122
27/05/24 ,   82.62 ,   82.34 ,   82.63 ,   82.13 ,   82.21 ,     240739 ,  23831
28/05/24 ,   81.80 ,   82.00 ,   82.43 ,   81.62 ,   82.43 ,     139894 ,  17222
29/05/24 ,   82.23 ,   81.93 ,   82.24 ,   81.72 ,   81.96 ,     139612 ,  22024
31/05/24 ,   82.23 ,   82.25 ,   82.39 ,   82.07 ,   82.30 ,     152218 ,  15183
03/06/24 ,   82.40 ,   82.39 ,   82.67 ,   82.13 ,   82.44 ,     117165 ,  11037
04/06/24 ,   82.31 ,   82.33 ,   82.48 ,   82.15 ,   82.46 ,      88755 ,   7862
05/06/24 ,   82.31 ,   82.34 ,   82.58 ,   82.24 ,   82.45 ,      95405 ,   9906
06/06/24 ,   82.21 ,   82.31 ,   82.56 ,   82.18 ,   82.40 ,     113239 ,   9678
07/06/24 ,   82.89 ,   82.53 ,   82.89 ,   82.10 ,   82.28 ,     160003 ,  19376
10/06/24 ,   82.53 ,   82.75 ,   82.95 ,   82.53 ,   82.75 ,     116327 ,  15832
11/06/24 ,   82.71 ,   82.67 ,   82.96 ,   82.53 ,   82.89 ,      79173 ,   8259
12/06/24 ,   82.93 ,   82.85 ,   82.97 ,   82.70 ,   82.83 ,      99397 ,  10766
13/06/24 ,   82.89 ,   82.73 ,   82.93 ,   82.53 ,   82.87 ,     100868 ,   9442
14/06/24 ,   82.62 ,   82.61 ,   82.86 ,   82.47 ,   82.86 ,     108357 ,  12523
17/06/24 ,   82.59 ,   82.59 ,   82.69 ,   82.47 ,   82.62 ,      99155 ,  13713
18/06/24 ,   82.67 ,   82.71 ,   82.93 ,   82.55 ,   82.62 ,     124291 ,  17913
19/06/24 ,   82.81 ,   82.82 ,   82.96 ,   82.70 ,   82.70 ,     118375 ,  12326
20/06/24 ,   82.77 ,   82.67 ,   82.96 ,   82.53 ,   82.96 ,     125946 ,  10103
21/06/24 ,   82.89 ,   82.90 ,   82.98 ,   82.70 ,   82.87 ,     100596 ,  11203
24/06/24 ,   82.75 ,   82.77 ,   82.96 ,   82.59 ,   82.93 ,     116773 ,  14091
25/06/24 ,   83.10 ,   82.92 ,   83.16 ,   82.74 ,   82.93 ,      90629 ,  12440
26/06/24 ,   83.93 ,   83.53 ,   84.06 ,   82.99 ,   83.20 ,     146262 ,  20677
27/06/24 ,   84.21 ,   84.03 ,   84.21 ,   83.69 ,   83.82 ,     127385 ,  12865
28/06/24 ,   84.22 ,   84.25 ,   84.85 ,   83.93 ,   84.34 ,     198655 ,  32720
01/07/24 ,   83.69 ,   84.02 ,   84.43 ,   83.50 ,   84.22 ,     209695 ,  16918
02/07/24 ,   83.54 ,   83.90 ,   84.22 ,   83.45 ,   83.79 ,     175965 ,  17382
03/07/24 ,   83.18 ,   83.21 ,   83.83 ,   82.79 ,   83.72 ,     213746 ,  17764
04/07/24 ,   83.43 ,   83.17 ,   83.59 ,   82.96 ,   83.35 ,     178134 ,  12052
05/07/24 ,   83.75 ,   83.47 ,   83.84 ,   83.36 ,   83.60 ,     180341 ,  14349
08/07/24 ,   84.22 ,   84.22 ,   84.79 ,   83.76 ,   83.94 ,     188424 ,  13706
09/07/24 ,   84.25 ,   84.22 ,   84.38 ,   84.13 ,   84.22 ,      76232 ,   6167
10/07/24 ,   83.58 ,   83.77 ,   84.50 ,   83.42 ,   84.29 ,     110325 ,  10900
11/07/24 ,   83.61 ,   83.72 ,   84.04 ,   83.55 ,   83.69 ,     148330 ,  13130
12/07/24 ,   83.42 ,   83.90 ,   84.50 ,   83.42 ,   83.84 ,     261166 ,  14955
15/07/24 ,   83.55 ,   83.75 ,   84.17 ,   83.42 ,   83.78 ,     208300 ,  19463
16/07/24 ,   83.80 ,   83.66 ,   83.86 ,   83.45 ,   83.72 ,     132966 ,  10130
17/07/24 ,   83.79 ,   83.74 ,   84.06 ,   83.65 ,   83.79 ,     146600 ,   9039
18/07/24 ,   84.02 ,   83.88 ,   84.02 ,   83.70 ,   84.01 ,     133176 ,   8593
19/07/24 ,   84.38 ,   84.11 ,   84.42 ,   83.75 ,   84.11 ,     121081 ,  14414
22/07/24 ,   83.96 ,   84.31 ,   84.70 ,   83.75 ,   84.38 ,     265619 ,  13779
23/07/24 ,   83.92 ,   83.90 ,   84.20 ,   83.70 ,   84.13 ,     119503 ,   9903
24/07/24 ,   84.53 ,   84.33 ,   84.53 ,   83.92 ,   83.99 ,     132133 ,  12896
25/07/24 ,   84.46 ,   84.54 ,   84.66 ,   84.38 ,   84.46 ,     105635 ,  10631
26/07/24 ,   84.92 ,   84.91 ,   85.21 ,   84.56 ,   84.69 ,     130443 ,  11780
29/07/24 ,   83.84 ,   84.51 ,   85.02 ,   83.84 ,   84.85 ,     164633 ,  15692
30/07/24 ,   84.54 ,   84.44 ,   84.88 ,   84.22 ,   84.29 ,     110817 ,  17877
31/07/24 ,   84.86 ,   84.86 ,   84.99 ,   84.58 ,   84.82 ,     106377 ,  18429
01/08/24 ,   84.82 ,   84.51 ,   84.82 ,   84.18 ,   84.27 ,     235748 ,  22102
02/08/24 ,   85.18 ,   85.24 ,   85.65 ,   84.66 ,   84.81 ,     327324 ,  18024
05/08/24 ,   84.99 ,   84.88 ,   85.34 ,   84.32 ,   84.96 ,     150578 ,  14739
06/08/24 ,   84.35 ,   84.60 ,   85.17 ,   84.35 ,   85.01 ,     135033 ,  17782
07/08/24 ,   84.24 ,   84.40 ,   84.87 ,   84.16 ,   84.61 ,     197201 ,  10923
08/08/24 ,   84.09 ,   84.20 ,   84.37 ,   83.95 ,   84.30 ,     119719 ,  15665
09/08/24 ,   84.17 ,   84.09 ,   84.46 ,   83.94 ,   84.38 ,     131940 ,  13432
12/08/24 ,   83.94 ,   83.95 ,   84.43 ,   83.72 ,   84.38 ,     170382 ,  15903
13/08/24 ,   84.09 ,   83.90 ,   84.17 ,   83.48 ,   83.95 ,     155363 ,   9703
14/08/24 ,   84.17 ,   84.10 ,   84.17 ,   83.98 ,   84.15 ,     114616 ,  11438
15/08/24 ,   84.04 ,   84.15 ,   84.46 ,   84.03 ,   84.46 ,     127319 ,  16622
16/08/24 ,   84.32 ,   84.20 ,   84.40 ,   84.10 ,   84.33 ,     153953 ,  15510
19/08/24 ,   84.22 ,   84.41 ,   84.48 ,   84.22 ,   84.33 ,     176765 ,  13923
20/08/24 ,   84.63 ,   84.50 ,   84.79 ,   84.26 ,   84.58 ,     148482 ,  23975
21/08/24 ,   84.50 ,   84.55 ,   84.79 ,   84.29 ,   84.63 ,     188775 ,  26007
22/08/24 ,   84.95 ,   84.79 ,   84.96 ,   84.50 ,   84.50 ,     131781 ,  11875
23/08/24 ,   85.01 ,   85.03 ,   85.20 ,   84.74 ,   84.83 ,     156238 ,  20596
26/08/24 ,   85.23 ,   85.02 ,   85.25 ,   84.76 ,   84.81 ,     229561 ,  28082
27/08/24 ,   85.12 ,   85.19 ,   85.30 ,   85.01 ,   85.23 ,     191026 ,  15425
28/08/24 ,   85.41 ,   85.42 ,   85.57 ,   85.24 ,   85.26 ,     373251 ,  14538
29/08/24 ,   85.60 ,   85.58 ,   85.65 ,   85.46 ,   85.59 ,     128032 ,  12573
30/08/24 ,   85.26 ,   85.49 ,   85.65 ,   84.98 ,   85.65 ,     230522 ,  15804
02/09/24 ,   85.79 ,   85.65 ,   85.96 ,   85.19 ,   85.46 ,     161775 ,  18226
03/09/24 ,   85.94 ,   85.90 ,   86.00 ,   85.77 ,   85.91 ,     147908 ,  23412
04/09/24 ,   85.90 ,   85.91 ,   85.98 ,   85.82 ,   85.94 ,      98919 ,  16931
05/09/24 ,   86.15 ,   85.96 ,   86.15 ,   85.79 ,   86.07 ,     129178 ,  17860
06/09/24 ,   86.41 ,   86.24 ,   86.56 ,   86.05 ,   86.56 ,     135461 ,  21716
09/09/24 ,   86.67 ,   86.50 ,   86.76 ,   86.18 ,   86.24 ,     183495 ,  17705
10/09/24 ,   86.04 ,   86.22 ,   86.59 ,   85.96 ,   86.35 ,     144150 ,  18699
11/09/24 ,   86.57 ,   86.38 ,   86.62 ,   86.04 ,   86.10 ,     126394 ,  11158
12/09/24 ,   85.79 ,   86.13 ,   86.61 ,   85.79 ,   86.42 ,     173715 ,  17868
13/09/24 ,   86.49 ,   86.21 ,   86.60 ,   85.78 ,   85.79 ,     176952 ,  23981
16/09/24 ,   86.55 ,   86.33 ,   86.59 ,   86.12 ,   86.41 ,     180091 ,  14850
17/09/24 ,   86.15 ,   86.29 ,   86.54 ,   86.12 ,   86.15 ,     156470 ,  15724
18/09/24 ,   86.33 ,   86.22 ,   86.47 ,   86.05 ,   86.36 ,     214726 ,  21665
19/09/24 ,   86.11 ,   86.19 ,   86.46 ,   86.03 ,   86.33 ,     144508 ,   9471
20/09/24 ,   86.82 ,   86.76 ,   87.16 ,   86.06 ,   86.11 ,    1109772 ,  34943
23/09/24 ,   86.24 ,   86.30 ,   86.77 ,   86.04 ,   86.54 ,     224965 ,  15322
24/09/24 ,   86.14 ,   86.21 ,   86.60 ,   86.05 ,   86.24 ,     135202 ,  14362
25/09/24 ,   86.60 ,   86.30 ,   86.60 ,   85.83 ,   86.15 ,     159649 ,  14951
26/09/24 ,   86.87 ,   86.92 ,   87.37 ,   86.41 ,   86.77 ,     173268 ,  13227
27/09/24 ,   86.99 ,   87.15 ,   87.36 ,   86.67 ,   87.15 ,     146547 ,  18398
30/09/24 ,   86.88 ,   87.02 ,   87.68 ,   86.59 ,   87.25 ,     291940 ,  19580
01/10/24 ,   85.91 ,   86.17 ,   87.24 ,   85.73 ,   87.00 ,     213264 ,  29663
02/10/24 ,   86.36 ,   86.10 ,   86.51 ,   85.79 ,   86.30 ,     181933 ,  23476
03/10/24 ,   86.47 ,   86.55 ,   86.77 ,   86.14 ,   86.36 ,     129384 ,  13849
04/10/24 ,   86.56 ,   86.69 ,   86.84 ,   86.43 ,   86.71 ,     115452 ,  16162
07/10/24 ,   86.68 ,   86.50 ,   86.76 ,   86.29 ,   86.67 ,     140543 ,  17166
08/10/24 ,   86.25 ,   86.34 ,   86.84 ,   86.05 ,   86.74 ,     124887 ,  12787
09/10/24 ,   86.07 ,   86.12 ,   86.53 ,   85.93 ,   86.25 ,     203461 ,  16739
10/10/24 ,   85.66 ,   85.78 ,   86.28 ,   85.45 ,   86.07 ,     141087 ,  10025
11/10/24 ,   85.90 ,   85.90 ,   86.24 ,   85.43 ,   85.66 ,     125744 ,  11184
14/10/24 ,   85.76 ,   85.89 ,   86.20 ,   85.73 ,   85.90 ,     142059 ,  14669
15/10/24 ,   86.20 ,   85.97 ,   86.29 ,   85.76 ,   85.82 ,     112365 ,  10657
16/10/24 ,   85.83 ,   85.92 ,   86.20 ,   85.83 ,   86.15 ,     176810 ,  15317
17/10/24 ,   85.94 ,   86.00 ,   86.21 ,   85.84 ,   85.95 ,     110225 ,  12592
18/10/24 ,   85.89 ,   85.96 ,   86.13 ,   85.86 ,   86.02 ,     127330 ,  13736
21/10/24 ,   85.79 ,   85.82 ,   85.97 ,   85.62 ,   85.91 ,     136928 ,  23289
22/10/24 ,   85.59 ,   85.48 ,   85.79 ,   85.22 ,   85.79 ,     152523 ,  14442
23/10/24 ,   85.98 ,   85.78 ,   86.15 ,   85.39 ,   85.58 ,     192614 ,  12496
24/10/24 ,   85.64 ,   85.80 ,   85.95 ,   85.56 ,   85.84 ,     111683 ,  11445
25/10/24 ,   85.89 ,   85.66 ,   86.28 ,   85.46 ,   85.67 ,     142914 ,  20326
28/10/24 ,   85.49 ,   85.68 ,   86.03 ,   85.47 ,   85.89 ,     154181 ,  13422
29/10/24 ,   85.67 ,   85.71 ,   86.42 ,   85.57 ,   85.59 ,     145302 ,  16589
30/10/24 ,   86.00 ,   85.69 ,   86.11 ,   85.49 ,   85.88 ,     146057 ,  11330
31/10/24 ,   86.24 ,   85.97 ,   86.47 ,   85.74 ,   85.89 ,     145338 ,   8229
01/11/24 ,   85.96 ,   86.06 ,   86.30 ,   85.91 ,   86.25 ,     129123 ,  18074
04/11/24 ,   86.08 ,   86.00 ,   86.33 ,   85.69 ,   85.97 ,     177376 ,  26384
05/11/24 ,   86.02 ,   85.99 ,   86.31 ,   85.78 ,   86.08 ,     139026 ,  14702
06/11/24 ,   85.82 ,   85.98 ,   86.23 ,   85.72 ,   86.16 ,     190911 ,  21243
07/11/24 ,   86.25 ,   86.09 ,   86.33 ,   85.82 ,   85.92 ,     155171 ,  22790
08/11/24 ,   86.09 ,   85.95 ,   86.28 ,   85.78 ,   86.25 ,     121210 ,  20941
11/11/24 ,   85.70 ,   85.89 ,   86.08 ,   85.70 ,   85.93 ,     139178 ,  15687
12/11/24 ,   85.86 ,   85.87 ,   85.98 ,   85.68 ,   85.79 ,     134276 ,   9182
13/11/24 ,   85.84 ,   85.97 ,   86.33 ,   85.70 ,   85.86 ,     123061 ,   8953
14/11/24 ,   86.01 ,   85.88 ,   86.09 ,   85.75 ,   85.84 ,     128505 ,  16296
18/11/24 ,   85.78 ,   85.89 ,   86.05 ,   85.78 ,   86.01 ,     110677 ,  14879
19/11/24 ,   85.84 ,   85.91 ,   86.19 ,   85.79 ,   85.79 ,     120537 ,  15837
21/11/24 ,   85.68 ,   85.70 ,   85.92 ,   85.53 ,   85.78 ,     138426 ,  18744
22/11/24 ,   86.47 ,   86.00 ,   86.47 ,   85.68 ,   85.68 ,     122180 ,  17457
25/11/24 ,   86.17 ,   85.98 ,   86.47 ,   85.78 ,   86.47 ,     173537 ,  17586
26/11/24 ,   86.16 ,   86.13 ,   86.30 ,   85.90 ,   86.17 ,     173577 ,  22135
27/11/24 ,   86.16 ,   86.20 ,   86.33 ,   85.96 ,   86.25 ,     131936 ,  17282
28/11/24 ,   86.36 ,   86.31 ,   86.51 ,   86.09 ,   86.16 ,     138946 ,  17195
29/11/24 ,   86.77 ,   86.61 ,   86.98 ,   86.21 ,   86.33 ,     150557 ,  13531
02/12/24 ,   86.13 ,   86.53 ,   87.31 ,   85.56 ,   86.85 ,     199545 ,  27890
03/12/24 ,   86.05 ,   86.09 ,   86.22 ,   85.90 ,   86.13 ,     173544 ,  22682
04/12/24 ,   85.82 ,   85.97 ,   86.20 ,   85.72 ,   86.05 ,     204801 ,  20939
05/12/24 ,   83.30 ,   83.68 ,   85.82 ,   82.42 ,   85.82 ,     294922 ,  21887
06/12/24 ,   84.85 ,   84.57 ,   85.93 ,   82.86 ,   83.30 ,     354993 ,  38692
09/12/24 ,   84.40 ,   85.10 ,   87.05 ,   83.55 ,   84.85 ,     325551 ,  34171
10/12/24 ,   83.22 ,   83.34 ,   84.90 ,   82.37 ,   84.47 ,     291440 ,  27358
11/12/24 ,   81.09 ,   81.43 ,   83.22 ,   80.15 ,   83.22 ,     359949 ,  28970
12/12/24 ,   82.27 ,   81.97 ,   83.19 ,   80.72 ,   81.09 ,     427043 ,  31527
13/12/24 ,   82.68 ,   82.03 ,   83.02 ,   81.33 ,   82.20 ,     276435 ,  24695
16/12/24 ,   82.20 ,   82.40 ,   83.04 ,   82.05 ,   82.68 ,     243322 ,  22955
17/12/24 ,   81.50 ,   81.58 ,   82.17 ,   81.15 ,   81.86 ,     193770 ,  29691
18/12/24 ,   81.00 ,   81.59 ,   82.34 ,   81.00 ,   81.50 ,     234531 ,  30071
19/12/24 ,   81.15 ,   80.75 ,   81.40 ,   79.76 ,   81.00 ,     360276 ,  40546
20/12/24 ,   81.96 ,   82.69 ,   85.12 ,   80.75 ,   81.15 ,     539818 ,  50313
23/12/24 ,   84.07 ,   84.36 ,   84.96 ,   82.20 ,   82.47 ,     249805 ,  37211
26/12/24 ,   86.29 ,   85.33 ,   86.33 ,   84.07 ,   84.07 ,     179388 ,  33518
27/12/24 ,   86.72 ,   86.62 ,   87.41 ,   85.63 ,   86.10 ,     177645 ,  24076
30/12/24 ,   86.63 ,   86.71 ,   87.24 ,   86.30 ,   86.52 ,     116211 ,  18709
02/01/25 ,   86.43 ,   86.78 ,   87.57 ,   85.23 ,   86.37 ,     166138 ,  25622
03/01/25 ,   88.21 ,   87.76 ,   88.24 ,   85.88 ,   86.43 ,     209964 ,  16951
06/01/25 ,   87.36 ,   87.24 ,   88.01 ,   86.73 ,   87.80 ,     120262 ,  20505
07/01/25 ,   86.05 ,   86.04 ,   87.32 ,   85.53 ,   87.21 ,     225094 ,  20113
08/01/25 ,   86.09 ,   86.26 ,   86.67 ,   86.05 ,   86.14 ,     103042 ,  12563
09/01/25 ,   85.71 ,   85.99 ,   86.43 ,   85.60 ,   86.09 ,     103640 ,  12617
10/01/25 ,   87.16 ,   87.24 ,   87.80 ,   85.84 ,   85.85 ,     197928 ,  21673
13/01/25 ,   86.70 ,   86.88 ,   87.46 ,   86.42 ,   87.08 ,      94103 ,  11625
14/01/25 ,   86.68 ,   86.79 ,   87.20 ,   86.54 ,   86.70 ,      95994 ,  10290
15/01/25 ,   87.32 ,   87.37 ,   87.86 ,   86.64 ,   86.68 ,     213110 ,  27113
16/01/25 ,   87.32 ,   87.14 ,   87.53 ,   86.86 ,   87.32 ,      92274 ,  11216
17/01/25 ,   87.00 ,   86.97 ,   87.42 ,   86.27 ,   86.90 ,     187696 ,  21083
20/01/25 ,   87.77 ,   87.33 ,   87.80 ,   86.58 ,   86.76 ,     199200 ,  17760
21/01/25 ,   86.96 ,   87.14 ,   87.65 ,   86.77 ,   87.64 ,     127921 ,  17399
22/01/25 ,   86.64 ,   86.81 ,   87.30 ,   86.64 ,   86.96 ,     112230 ,  13254
23/01/25 ,   86.71 ,   86.80 ,   87.24 ,   86.49 ,   86.56 ,     115083 ,  15085
24/01/25 ,   86.48 ,   86.64 ,   86.98 ,   86.39 ,   86.74 ,     110718 ,  17440
27/01/25 ,   86.70 ,   86.51 ,   87.33 ,   85.93 ,   86.65 ,     218439 ,  24920
28/01/25 ,   86.07 ,   86.10 ,   86.70 ,   85.80 ,   86.70 ,     149286 ,  22969
29/01/25 ,   86.17 ,   86.54 ,   86.87 ,   86.15 ,   86.15 ,     120883 ,  16022
30/01/25 ,   86.77 ,   86.62 ,   86.96 ,   86.09 ,   86.09 ,     118892 ,  10224
31/01/25 ,   86.64 ,   86.73 ,   87.30 ,   86.25 ,   86.79 ,     137377 ,  20293
03/02/25 ,   86.61 ,   86.67 ,   87.54 ,   85.73 ,   86.87 ,     201289 ,  18309
04/02/25 ,   85.52 ,   85.74 ,   86.37 ,   85.17 ,   86.24 ,     238882 ,  32926
05/02/25 ,   85.82 ,   85.80 ,   86.13 ,   85.53 ,   85.60 ,     118005 ,  15599
06/02/25 ,   86.02 ,   85.83 ,   86.12 ,   85.43 ,   85.82 ,     125691 ,  15877
07/02/25 ,   85.94 ,   86.06 ,   86.53 ,   85.77 ,   85.88 ,     159811 ,  23067
10/02/25 ,   85.64 ,   85.57 ,   86.21 ,   85.33 ,   86.04 ,     237829 ,  15105
11/02/25 ,   85.54 ,   85.56 ,   85.76 ,   85.37 ,   85.64 ,     106647 ,   8908
12/02/25 ,   85.32 ,   85.41 ,   85.86 ,   85.01 ,   85.60 ,     158309 ,  21225
13/02/25 ,   85.23 ,   85.39 ,   85.79 ,   85.17 ,   85.32 ,     167629 ,  23762
14/02/25 ,   85.56 ,   85.43 ,   85.84 ,   85.23 ,   85.60 ,     129633 ,  18452
17/02/25 ,   85.84 ,   85.79 ,   86.06 ,   85.54 ,   85.59 ,     109478 ,  13794
18/02/25 ,   86.69 ,   86.24 ,   86.83 ,   85.83 ,   85.84 ,     101295 ,  13748
19/02/25 ,   85.83 ,   86.34 ,   86.96 ,   85.83 ,   86.69 ,     113808 ,  14900
20/02/25 ,   86.05 ,   86.11 ,   86.61 ,   85.88 ,   86.08 ,      87014 ,  12467
21/02/25 ,   86.91 ,   86.54 ,   87.01 ,   86.08 ,   86.12 ,     115903 ,  17638
24/02/25 ,   86.64 ,   86.64 ,   87.15 ,   86.36 ,   87.05 ,     142057 ,  21194
25/02/25 ,   86.45 ,   86.55 ,   86.82 ,   86.18 ,   86.64 ,     130860 ,  15839
26/02/25 ,   87.04 ,   86.91 ,   87.33 ,   86.45 ,   86.45 ,     119659 ,  14736
27/02/25 ,   87.44 ,   87.68 ,   88.42 ,   87.15 ,   87.23 ,     111022 ,   9526
28/02/25 ,   87.91 ,   87.95 ,   88.38 ,   87.55 ,   87.65 ,     201540 ,  21675
05/03/25 ,   87.44 ,   87.63 ,   88.47 ,   87.30 ,   88.06 ,     107053 ,  10393
06/03/25 ,   88.18 ,   88.03 ,   88.39 ,   87.62 ,   87.78 ,     144257 ,  25214
07/03/25 ,   87.94 ,   88.11 ,   88.42 ,   87.65 ,   88.32 ,     102359 ,  15910
10/03/25 ,   88.06 ,   88.01 ,   88.27 ,   87.69 ,   88.07 ,     129354 ,  13881
11/03/25 ,   88.18 ,   88.04 ,   88.22 ,   87.85 ,   88.06 ,      96790 ,  14977
12/03/25 ,   88.21 ,   88.31 ,   88.56 ,   88.08 ,   88.17 ,     115061 ,  15870
13/03/25 ,   88.34 ,   88.47 ,   88.67 ,   88.32 ,   88.40 ,      71865 ,  13029
14/03/25 ,   88.43 ,   88.61 ,   88.92 ,   88.21 ,   88.34 ,      78691 ,  14144
17/03/25 ,   88.36 ,   88.58 ,   88.90 ,   88.18 ,   88.50 ,     142974 ,  19543
18/03/25 ,   88.67 ,   88.59 ,   88.82 ,   88.36 ,   88.40 ,      88553 ,  16493
19/03/25 ,   88.91 ,   88.70 ,   88.91 ,   88.44 ,   88.67 ,      91218 ,  11960
20/03/25 ,   88.91 ,   88.96 ,   89.28 ,   88.67 ,   88.91 ,     106107 ,  17733
21/03/25 ,   89.53 ,   89.29 ,   89.53 ,   88.91 ,   88.91 ,     159057 ,  18829
24/03/25 ,   89.23 ,   89.31 ,   89.53 ,   89.11 ,   89.49 ,     127643 ,  13721
25/03/25 ,   89.18 ,   89.41 ,   89.74 ,   89.18 ,   89.29 ,     121794 ,  17274
26/03/25 ,   89.73 ,   89.65 ,   90.12 ,   89.26 ,   89.38 ,     127359 ,  14810
27/03/25 ,   90.66 ,   90.67 ,   91.44 ,   89.65 ,   89.73 ,     203074 ,  13533
28/03/25 ,   90.66 ,   90.62 ,   90.99 ,   90.29 ,   90.62 ,     113963 ,  15983
31/03/25 ,   90.83 ,   90.58 ,   91.08 ,   89.83 ,   90.94 ,     118715 ,  12303
01/04/25 ,   90.78 ,   90.90 ,   91.43 ,   90.49 ,   90.95 ,     122871 ,  18458
02/04/25 ,   90.57 ,   90.60 ,   90.95 ,   89.85 ,   90.78 ,     122206 ,  20063
03/04/25 ,   90.38 ,   90.45 ,   90.90 ,   90.30 ,   90.58 ,      92532 ,  11724
04/04/25 ,   90.27 ,   90.23 ,   90.72 ,   89.87 ,   90.45 ,     108357 ,  16088
07/04/25 ,   90.00 ,   89.72 ,   90.34 ,   89.22 ,   90.29 ,     103290 ,  18791
08/04/25 ,   90.00 ,   89.89 ,   90.22 ,   89.39 ,   89.85 ,     139797 ,  20291
09/04/25 ,   90.26 ,   90.27 ,   90.70 ,   89.81 ,   89.92 ,     108246 ,  14420
10/04/25 ,   89.98 ,   90.05 ,   90.52 ,   89.70 ,   90.26 ,     123273 ,  15628
11/04/25 ,   89.97 ,   90.17 ,   90.57 ,   89.89 ,   90.07 ,      74091 ,  12183
14/04/25 ,   90.19 ,   90.15 ,   90.45 ,   89.84 ,   90.09 ,      87112 ,  14704
15/04/25 ,   89.92 ,   90.09 ,   90.70 ,   89.68 ,   90.43 ,     104659 ,  10850
16/04/25 ,   90.61 ,   90.43 ,   90.97 ,   89.96 ,   89.97 ,     119524 ,  13854
17/04/25 ,   91.11 ,   90.90 ,   91.12 ,   90.61 ,   90.94 ,      82613 ,   6967
22/04/25 ,   90.98 ,   91.24 ,   91.91 ,   90.61 ,   91.01 ,     120241 ,  17113
23/04/25 ,   90.79 ,   90.93 ,   91.41 ,   90.51 ,   91.32 ,      95112 ,  14323
24/04/25 ,   90.67 ,   90.77 ,   91.13 ,   90.49 ,   90.93 ,      88709 ,   9434
25/04/25 ,   90.63 ,   90.54 ,   90.89 ,   90.36 ,   90.67 ,     116155 ,  15331
28/04/25 ,   90.26 ,   90.23 ,   90.70 ,   89.91 ,   90.63 ,     220305 ,  27663
29/04/25 ,   90.29 ,   90.30 ,   90.83 ,   89.82 ,   90.26 ,     133411 ,  13284
30/04/25 ,   90.44 ,   90.48 ,   90.86 ,   90.20 ,   90.51 ,     119588 ,  13104
02/05/25 ,   90.52 ,   90.95 ,   91.39 ,   90.41 ,   90.88 ,     170122 ,  25074
05/05/25 ,   91.04 ,   91.07 ,   91.40 ,   90.85 ,   90.88 ,     158400 ,  25816
06/05/25 ,   90.81 ,   90.87 ,   91.55 ,   90.49 ,   91.07 ,     109100 ,  13154
07/05/25 ,   91.01 ,   90.87 ,   91.15 ,   90.51 ,   90.94 ,     108571 ,  15942
08/05/25 ,   91.00 ,   90.97 ,   91.13 ,   90.82 ,   91.01 ,      66255 ,   9243
09/05/25 ,   91.20 ,   90.99 ,   91.24 ,   90.70 ,   91.06 ,      99471 ,  20133
12/05/25 ,   90.96 ,   90.96 ,   91.20 ,   90.71 ,   91.18 ,     157351 ,  15186
13/05/25 ,   90.84 ,   90.98 ,   91.24 ,   90.74 ,   91.19 ,     141181 ,  13135
14/05/25 ,   90.74 ,   90.89 ,   91.12 ,   90.63 ,   90.77 ,     107315 ,  12886
15/05/25 ,   91.19 ,   90.99 ,   91.23 ,   90.80 ,   90.89 ,     112945 ,  16398
16/05/25 ,   92.17 ,   91.68 ,   92.17 ,   91.13 ,   91.19 ,     132768 ,  11855
19/05/25 ,   92.12 ,   91.71 ,   92.40 ,   91.29 ,   92.17 ,     199649 ,  15371
20/05/25 ,   91.67 ,   91.73 ,   92.17 ,   91.56 ,   92.12 ,     123869 ,  14929
21/05/25 ,   92.13 ,   92.01 ,   92.32 ,   91.75 ,   91.78 ,     116788 ,  13339
22/05/25 ,   91.74 ,   91.92 ,   92.24 ,   91.67 ,   92.24 ,      86484 ,  15543
23/05/25 ,   91.93 ,   91.90 ,   92.36 ,   91.29 ,   92.03 ,     133771 ,  20509
26/05/25 ,   92.17 ,   92.17 ,   92.28 ,   91.99 ,   92.12 ,      97245 ,   7808
27/05/25 ,   92.35 ,   92.20 ,   92.36 ,   91.93 ,   92.34 ,     155321 ,  17275
28/05/25 ,   92.35 ,   92.21 ,   92.36 ,   91.81 ,   92.31 ,     133489 ,  15578
29/05/25 ,   92.47 ,   92.32 ,   92.60 ,   91.96 ,   92.33 ,     107972 ,  15605
30/05/25 ,   92.72 ,   92.65 ,   92.88 ,   92.33 ,   92.49 ,     136208 ,  14583
02/06/25 ,   92.79 ,   92.84 ,   93.18 ,   92.54 ,   92.84 ,     150734 ,  28767
03/06/25 ,   93.22 ,   93.00 ,   93.23 ,   92.83 ,   93.14 ,     126692 ,  22286
04/06/25 ,   93.10 ,   93.18 ,   93.42 ,   92.86 ,   93.22 ,      81261 ,  11969
05/06/25 ,   93.26 ,   93.32 ,   93.67 ,   93.07 ,   93.22 ,     136258 ,  16440
06/06/25 ,   92.92 ,   92.98 ,   93.69 ,   92.62 ,   93.59 ,     113431 ,  14965
09/06/25 ,   92.75 ,   92.71 ,   93.20 ,   92.35 ,   93.06 ,     120901 ,  14399
10/06/25 ,   92.35 ,   92.34 ,   92.86 ,   92.02 ,   92.75 ,     108433 ,  18638
11/06/25 ,   92.02 ,   92.06 ,   92.60 ,   91.71 ,   92.60 ,     122674 ,  14464
12/06/25 ,   91.65 ,   91.63 ,   92.34 ,   91.32 ,   92.02 ,     106594 ,  14755
13/06/25 ,   92.07 ,   92.18 ,   92.46 ,   91.73 ,   91.88 ,     109065 ,  16516
16/06/25 ,   92.74 ,   92.60 ,   92.97 ,   92.32 ,   92.39 ,      96893 ,  18568
17/06/25 ,   93.41 ,   93.03 ,   93.52 ,   92.69 ,   92.77 ,     111160 ,  13765
18/06/25 ,   93.34 ,   93.20 ,   93.40 ,   92.94 ,   93.24 ,      82262 ,  12942
20/06/25 ,   93.49 ,   93.41 ,   93.49 ,   92.51 ,   93.40 ,     418082 ,  13763
23/06/25 ,   93.46 ,   93.37 ,   93.66 ,   93.22 ,   93.45 ,      98103 ,  11311
24/06/25 ,   93.32 ,   93.32 ,   93.48 ,   93.01 ,   93.48 ,      90359 ,   8478
25/06/25 ,   93.69 ,   93.51 ,   93.69 ,   93.20 ,   93.47 ,      90036 ,  10637
26/06/25 ,   93.47 ,   93.52 ,   93.90 ,   93.23 ,   93.51 ,      96893 ,   9059
27/06/25 ,   94.81 ,   94.41 ,   94.95 ,   93.51 ,   93.75 ,     130133 ,  12850
30/06/25 ,   94.32 ,   94.63 ,   95.25 ,   94.14 ,   94.63 ,     174331 ,  19936
01/07/25 ,   94.12 ,   94.28 ,   94.94 ,   93.91 ,   94.58 ,     184823 ,  25088
02/07/25 ,   94.45 ,   94.33 ,   94.74 ,   93.85 ,   94.32 ,     117320 ,  18705
03/07/25 ,   94.34 ,   94.36 ,   94.75 ,   93.97 ,   94.45 ,      90485 ,  12074
04/07/25 ,   95.19 ,   94.82 ,   95.21 ,   94.32 ,   94.58 ,     107511 ,  21694
07/07/25 ,   95.15 ,   95.30 ,   95.86 ,   94.99 ,   95.19 ,     107311 ,  13704
08/07/25 ,   94.79 ,   95.05 ,   95.55 ,   94.67 ,   95.55 ,      95025 ,  13484
09/07/25 ,   94.12 ,   94.32 ,   95.25 ,   94.12 ,   95.22 ,     112733 ,  21017
10/07/25 ,   93.61 ,   93.88 ,   94.68 ,   93.55 ,   94.26 ,     143679 ,  12757
11/07/25 ,   93.71 ,   93.92 ,   94.34 ,   93.62 ,   93.78 ,     136739 ,  13877
14/07/25 ,   93.76 ,   94.03 ,   94.32 ,   93.71 ,   94.13 ,     139139 ,  19364
15/07/25 ,   94.16 ,   94.08 ,   94.32 ,   93.76 ,   94.03 ,     101864 ,  17018
16/07/25 ,   94.02 ,   93.79 ,   94.32 ,   93.66 ,   94.22 ,     120731 ,  18215
17/07/25 ,   94.03 ,   94.24 ,   94.57 ,   93.85 ,   94.16 ,     112717 ,  15674
18/07/25 ,   94.55 ,   94.31 ,   94.55 ,   94.10 ,   94.27 ,      76879 ,  11575
21/07/25 ,   93.83 ,   94.07 ,   94.51 ,   93.69 ,   94.32 ,     115359 ,  15013
22/07/25 ,   94.09 ,   94.10 ,   94.45 ,   93.83 ,   94.22 ,     108145 ,  21886
23/07/25 ,   94.11 ,   94.05 ,   94.43 ,   93.80 ,   94.32 ,     103409 ,  14259
24/07/25 ,   94.30 ,   94.36 ,   94.57 ,   94.12 ,   94.20 ,     100528 ,  14236
25/07/25 ,   94.58 ,   94.47 ,   94.75 ,   94.12 ,   94.43 ,      84722 ,  10800
28/07/25 ,   94.56 ,   94.45 ,   94.94 ,   93.86 ,   94.66 ,     136134 ,  16201
29/07/25 ,   94.34 ,   94.27 ,   94.82 ,   93.95 ,   94.56 ,     103355 ,  16626
30/07/25 ,   95.07 ,   94.72 ,   95.07 ,   94.28 ,   94.80 ,      90230 ,  12716
31/07/25 ,   95.21 ,   95.05 ,   95.21 ,   94.76 ,   94.83 ,     130362 ,  15470
01/08/25 ,   94.61 ,   94.98 ,   96.00 ,   94.36 ,   96.00 ,     157620 ,  24906
04/08/25 ,   93.93 ,   94.15 ,   95.19 ,   93.74 ,   94.85 ,     221461 ,  32425
05/08/25 ,   93.98 ,   94.11 ,   94.52 ,   93.74 ,   94.20 ,     116554 ,  16179
06/08/25 ,   93.87 ,   93.91 ,   94.32 ,   93.52 ,   94.15 ,     124959 ,  16966
07/08/25 ,   94.36 ,   94.14 ,   94.36 ,   93.84 ,   94.06 ,      98566 ,  16093
08/08/25 ,   94.88 ,   94.63 ,   95.34 ,   94.07 ,   94.54 ,     121265 ,  20993
11/08/25 ,   94.88 ,   94.86 ,   95.34 ,   94.43 ,   95.09 ,      99744 ,  15611
12/08/25 ,   94.07 ,   94.31 ,   95.26 ,   93.92 ,   94.90 ,     183211 ,  26670
13/08/25 ,   95.02 ,   94.78 ,   95.04 ,   94.31 ,   94.34 ,     135888 ,  16722
14/08/25 ,   95.40 ,   95.33 ,   95.72 ,   94.63 ,   95.09 ,      99253 ,  15307
15/08/25 ,   95.83 ,   95.67 ,   95.88 ,   95.49 ,   95.67 ,      97243 ,  12422
18/08/25 ,   95.87 ,   95.82 ,   96.23 ,   95.56 ,   95.88 ,     146840 ,  15003
19/08/25 ,   95.28 ,   95.56 ,   95.99 ,   95.20 ,   95.87 ,     110307 ,  16907
20/08/25 ,   94.75 ,   95.08 ,   95.73 ,   94.61 ,   95.41 ,     135473 ,  15175
21/08/25 ,   95.23 ,   94.97 ,   95.52 ,   94.54 ,   95.01 ,     128497 ,  13807
22/08/25 ,   95.13 ,   95.05 ,   95.43 ,   94.77 ,   95.41 ,     130824 ,  17589
25/08/25 ,   95.21 ,   95.39 ,   95.73 ,   95.15 ,   95.39 ,      95954 ,  14044
26/08/25 ,   95.93 ,   95.68 ,   96.15 ,   95.27 ,   95.54 ,     111061 ,  10951
27/08/25 ,   96.44 ,   96.24 ,   96.44 ,   95.93 ,   96.14 ,     102365 ,  12504
28/08/25 ,   96.37 ,   96.28 ,   96.66 ,   95.74 ,   96.41 ,     123500 ,  10125
29/08/25 ,   96.83 ,   96.68 ,   97.05 ,   96.37 ,   96.44 ,     128203 ,  14019
01/09/25 ,   96.95 ,   96.69 ,   97.05 ,   96.33 ,   96.68 ,     143109 ,  17396
02/09/25 ,   96.98 ,   96.85 ,   97.22 ,   96.39 ,   97.05 ,     125235 ,  14059
03/09/25 ,   97.49 ,   97.37 ,   97.60 ,   96.98 ,   97.15 ,      84365 ,  13051
04/09/25 ,   97.70 ,   97.64 ,   97.81 ,   97.49 ,   97.77 ,      88668 ,  11936
05/09/25 ,   97.28 ,   97.63 ,   98.08 ,   97.21 ,   97.98 ,     135052 ,  13551
08/09/25 ,   97.96 ,   97.73 ,   97.99 ,   97.39 ,   97.39 ,     158510 ,  18321
09/09/25 ,   98.35 ,   98.12 ,   98.35 ,   97.86 ,   98.08 ,      90498 ,  13237
10/09/25 ,   98.33 ,   98.32 ,   98.61 ,   98.17 ,   98.40 ,     111514 ,  13638
11/09/25 ,   98.48 ,   98.36 ,   98.84 ,   98.03 ,   98.63 ,     140386 ,  14127
12/09/25 ,   98.84 ,   98.55 ,   98.95 ,   98.31 ,   98.59 ,     117097 ,  19278
15/09/25 ,   99.47 ,   99.19 ,   99.48 ,   98.65 ,   98.80 ,     145970 ,  13667
16/09/25 ,   98.66 ,   99.47 ,   99.98 ,   98.66 ,   99.49 ,     160438 ,  17664
17/09/25 ,   98.35 ,   98.65 ,   99.36 ,   98.26 ,   99.36 ,     132898 ,  24568
18/09/25 ,   97.86 ,   97.91 ,   98.64 ,   97.52 ,   98.64 ,     145972 ,  23084
19/09/25 ,   96.36 ,   97.05 ,   98.81 ,   96.36 ,   98.05 ,     364690 ,  21649
22/09/25 ,   97.10 ,   97.05 ,   97.46 ,   96.69 ,   96.91 ,     176545 ,  22139
23/09/25 ,   97.18 ,   97.24 ,   97.46 ,   97.10 ,   97.22 ,     143274 ,  27185
24/09/25 ,   97.51 ,   97.49 ,   97.70 ,   97.36 ,   97.51 ,     116624 ,  16217
25/09/25 ,   98.09 ,   98.02 ,   98.42 ,   97.74 ,   97.74 ,     118343 ,  18952
26/09/25 ,   97.82 ,   97.87 ,   98.40 ,   97.62 ,   98.40 ,     160148 ,  20782
29/09/25 ,   97.96 ,   97.97 ,   98.21 ,   97.75 ,   98.08 ,     184366 ,  16596
30/09/25 ,   98.09 ,   98.00 ,   98.17 ,   97.82 ,   98.08 ,     148376 ,  15510
01/10/25 ,   97.99 ,   98.01 ,   98.50 ,   97.81 ,   98.09 ,     195909 ,  20307
02/10/25 ,   98.48 ,   98.15 ,   98.54 ,   97.99 ,   98.13 ,     139097 ,  14496
03/10/25 ,   98.47 ,   98.45 ,   98.73 ,   98.01 ,   98.49 ,     117704 ,  17224
06/10/25 ,   98.37 ,   98.56 ,   98.86 ,   98.32 ,   98.86 ,     122177 ,  16872
07/10/25 ,   98.10 ,   98.30 ,   98.58 ,   98.03 ,   98.52 ,     138069 ,  17664
08/10/25 ,   98.50 ,   98.34 ,   98.72 ,   98.13 ,   98.18 ,     118311 ,  14525
09/10/25 ,   98.70 ,   98.67 ,   98.96 ,   98.32 ,   98.52 ,     113895 ,  11423
10/10/25 ,   98.98 ,   99.02 ,   99.35 ,   98.61 ,   98.96 ,     163008 ,  13902
13/10/25 ,   98.68 ,   98.79 ,   98.98 ,   98.61 ,   98.97 ,     208411 ,  17881
14/10/25 ,   98.62 ,   98.73 ,   98.86 ,   98.62 ,   98.71 ,     108538 ,  11937
15/10/25 ,   98.67 ,   98.72 ,   98.94 ,   98.48 ,   98.79 ,     135993 ,  16788
16/10/25 ,   98.72 ,   98.62 ,   98.96 ,   98.48 ,   98.95 ,      95819 ,  22287
17/10/25 ,   98.95 ,   98.91 ,   99.08 ,   98.72 ,   98.90 ,     120780 ,  13718
20/10/25 ,   98.51 ,   98.75 ,   99.22 ,   98.23 ,   99.07 ,     254495 ,  16289
21/10/25 ,   99.18 ,   99.00 ,   99.18 ,   98.69 ,   98.81 ,     151091 ,  16350
22/10/25 ,   99.20 ,   99.08 ,   99.25 ,   98.81 ,   99.03 ,     116050 ,  12121
23/10/25 ,   99.27 ,   99.05 ,   99.27 ,   98.92 ,   99.23 ,     124707 ,  13561
24/10/25 ,   99.93 ,   99.59 ,   99.93 ,   99.15 ,   99.37 ,     113592 ,  17558
27/10/25 ,  100.01 ,  100.19 ,  100.49 ,   99.93 ,  100.22 ,     185668 ,  22586
28/10/25 ,  100.16 ,  100.28 ,  100.63 ,  100.02 ,  100.08 ,     109857 ,  13760
29/10/25 ,  100.57 ,  100.43 ,  100.68 ,  100.16 ,  100.48 ,     125233 ,  12721
30/10/25 ,   99.95 ,   99.99 ,  100.60 ,   99.75 ,  100.60 ,     129506 ,  13029
31/10/25 ,  100.22 ,  100.16 ,  100.55 ,   99.82 ,  100.21 ,     139586 ,  19004
03/11/25 ,  100.07 ,  100.03 ,  100.57 ,   99.68 ,  100.57 ,     185520 ,  18610
04/11/25 ,   99.78 ,   99.96 ,  100.44 ,   99.72 ,  100.41 ,     137893 ,  17854
05/11/25 ,   99.91 ,   99.97 ,  100.33 ,   99.78 ,  100.33 ,     110746 ,  16773
06/11/25 ,  100.30 ,  100.20 ,  100.37 ,  100.02 ,  100.16 ,     124811 ,  12231
07/11/25 ,  100.73 ,  100.56 ,  100.96 ,  100.16 ,  100.32 ,     153331 ,  16803
10/11/25 ,  100.25 ,  100.47 ,  100.93 ,   99.86 ,  100.91 ,     215771 ,  21688
11/11/25 ,  100.32 ,  100.36 ,  100.64 ,  100.06 ,  100.45 ,     143409 ,  12173
12/11/25 ,  100.06 ,  100.31 ,  100.70 ,  100.06 ,  100.54 ,     100755 ,  13306
13/11/25 ,  100.11 ,  100.18 ,  100.51 ,   99.91 ,  100.48 ,     116436 ,  14350
14/11/25 ,   99.98 ,   99.89 ,  100.29 ,   99.72 ,  100.17 ,     219303 ,  24564
17/11/25 ,  100.43 ,  100.18 ,  100.43 ,   99.98 ,  100.35 ,     169340 ,  18318
18/11/25 ,  100.44 ,  100.56 ,  100.77 ,  100.41 ,  100.52 ,     142890 ,  20767
19/11/25 ,  100.62 ,  100.81 ,  101.13 ,  100.49 ,  100.88 ,     130141 ,  14798
21/11/25 ,  101.12 ,  100.93 ,  101.33 ,  100.54 ,  101.01 ,     118590 ,  26352
24/11/25 ,  101.14 ,  101.02 ,  101.47 ,  100.73 ,  101.47 ,     156636 ,  26663
25/11/25 ,  101.30 ,  101.20 ,  101.45 ,  100.92 ,  101.14 ,     135806 ,  18875
26/11/25 ,  101.07 ,  101.14 ,  101.50 ,  100.91 ,  101.49 ,     154647 ,  13612
27/11/25 ,  101.65 ,  101.51 ,  101.73 ,  101.17 ,  101.39 ,     152171 ,  32819
28/11/25 ,  101.87 ,  101.95 ,  102.27 ,  101.48 ,  101.97 ,     216206 ,  39295
01/12/25 ,  101.66 ,  102.05 ,  102.46 ,  101.64 ,  102.37 ,     219145 ,  21834
02/12/25 ,  101.41 ,  101.40 ,  101.80 ,  101.01 ,  101.80 ,     241923 ,  20946
03/12/25 ,  101.28 ,  101.35 ,  101.70 ,  101.18 ,  101.41 ,      98474 ,  12405
04/12/25 ,  101.39 ,  101.30 ,  101.41 ,  101.16 ,  101.28 ,     102635 ,  11757
05/12/25 ,  101.22 ,  101.29 ,  101.60 ,  101.19 ,  101.39 ,     123875 ,  21532
08/12/25 ,  101.39 ,  101.48 ,  101.94 ,  101.25 ,  101.94 ,     159706 ,  20356
09/12/25 ,  101.50 ,  101.20 ,  101.77 ,  100.95 ,  101.68 ,     139791 ,  18544
10/12/25 ,  101.36 ,  101.44 ,  101.60 ,  101.19 ,  101.59 ,     109553 ,  14982
11/12/25 ,  101.85 ,  101.83 ,  102.22 ,  101.45 ,  101.60 ,     115114 ,  15890
12/12/25 ,  102.07 ,  102.13 ,  102.38 ,  101.85 ,  102.35 ,     112960 ,  16854
15/12/25 ,  102.16 ,  102.28 ,  102.56 ,  102.11 ,  102.31 ,     141894 ,  21565
16/12/25 ,  102.31 ,  102.27 ,  102.57 ,  102.16 ,  102.56 ,     113545 ,  18092
17/12/25 ,  101.94 ,  102.24 ,  102.47 ,  101.81 ,  102.46 ,     130288 ,  13586
18/12/25 ,  102.17 ,  102.15 ,  102.45 ,  101.84 ,  102.30 ,     130196 ,  17198
19/12/25 ,  101.73 ,  102.20 ,  102.66 ,  101.73 ,  102.45 ,     213871 ,  24111
22/12/25 ,  103.31 ,  102.88 ,  103.44 ,  102.40 ,  102.76 ,     150262 ,  21144
23/12/25 ,  103.11 ,  103.27 ,  103.72 ,  102.52 ,  103.31 ,     180992 ,  16892
26/12/25 ,  103.79 ,  103.82 ,  104.11 ,  103.44 ,  103.63 ,     168151 ,  21488
29/12/25 ,  103.81 ,  104.17 ,  104.41 ,  103.81 ,  104.22 ,     185194 ,  19928
30/12/25 ,  104.04 ,  104.16 ,  104.35 ,  103.98 ,  104.32 ,     140233 ,  15922
02/01/26 ,  104.04 ,  104.12 ,  104.42 ,  103.92 ,  104.41 ,     155093 ,  15693
05/01/26 ,  104.33 ,  104.38 ,  104.51 ,  104.19 ,  104.51 ,     157755 ,  18647
06/01/26 ,  103.77 ,  104.04 ,  104.50 ,  103.75 ,  104.33 ,     186974 ,  20357
07/01/26 ,  103.06 ,  103.52 ,  104.13 ,  102.92 ,  104.13 ,     229229 ,  28972
08/01/26 ,  102.96 ,  102.99 ,  103.52 ,  102.64 ,  103.52 ,     158654 ,  16404
09/01/26 ,  103.30 ,  103.42 ,  103.74 ,  102.95 ,  102.96 ,     166445 ,  16771
12/01/26 ,  103.73 ,  103.60 ,  103.86 ,  103.21 ,  103.31 ,     155302 ,  19060
13/01/26 ,  103.59 ,  103.66 ,  104.13 ,  103.43 ,  104.13 ,     155234 ,  16227
14/01/26 ,  103.45 ,  103.47 ,  103.80 ,  103.30 ,  103.59 ,     197497 ,  23017
15/01/26 ,  103.24 ,  103.37 ,  103.79 ,  103.21 ,  103.58 ,     165294 ,  19056
16/01/26 ,  103.45 ,  103.63 ,  103.83 ,  103.33 ,  103.47 ,     170524 ,  21556
19/01/26 ,  104.12 ,  103.82 ,  104.12 ,  103.64 ,  103.82 ,     186358 ,  17897
20/01/26 ,  104.17 ,  103.77 ,  104.27 ,  103.38 ,  104.26 ,     165624 ,  15766
21/01/26 ,  103.74 ,  104.16 ,  104.48 ,  103.74 ,  104.29 ,     195429 ,  25770
22/01/26 ,  103.80 ,  103.95 ,  104.23 ,  103.69 ,  104.14 ,     237056 ,  29054
23/01/26 ,  104.15 ,  104.00 ,  104.29 ,  103.84 ,  104.13 ,     200449 ,  18082
26/01/26 ,  104.23 ,  104.40 ,  104.73 ,  104.04 ,  104.28 ,     228654 ,  23892
27/01/26 ,  104.17 ,  104.35 ,  104.70 ,  104.15 ,  104.61 ,     222620 ,  23358
28/01/26 ,  104.57 ,  104.38 ,  104.72 ,  104.23 ,  104.51 ,     176670 ,  18792
29/01/26 ,  104.57 ,  104.40 ,  104.76 ,  104.19 ,  104.57 ,     179094 ,  22300
30/01/26 ,  104.77 ,  104.73 ,  104.96 ,  104.53 ,  104.82 ,     203336 ,  28935
02/02/26 ,  105.11 ,  104.93 ,  105.19 ,  104.57 ,  104.96 ,     295326 ,  35616
03/02/26 ,  104.71 ,  104.77 ,  105.10 ,  104.47 ,  105.10 ,     289365 ,  29307
04/02/26 ,  104.33 ,  104.57 ,  104.86 ,  104.33 ,  104.65 ,     162702 ,  23082
05/02/26 ,  104.45 ,  104.43 ,  104.64 ,  104.19 ,  104.62 ,     154204 ,  17571
06/02/26 ,  104.60 ,  104.34 ,  104.66 ,  104.07 ,  104.56 ,     176982 ,  27010
09/02/26 ,  104.42 ,  104.43 ,  104.72 ,  104.28 ,  104.72 ,     195965 ,  22824
10/02/26 ,  104.07 ,  104.26 ,  104.65 ,  104.03 ,  104.53 ,     147291 ,  14974
11/02/26 ,  104.33 ,  104.40 ,  104.55 ,  104.23 ,  104.37 ,     148723 ,  17462
12/02/26 ,  104.60 ,  104.67 ,  104.81 ,  104.43 ,  104.55 ,     177922 ,  20213
13/02/26 ,  105.12 ,  105.02 ,  105.41 ,  104.69 ,  104.85 ,     189608 ,  28290
18/02/26 ,  105.02 ,  105.19 ,  105.40 ,  104.93 ,  105.12 ,     186728 ,  20069
19/02/26 ,  105.04 ,  105.21 ,  105.41 ,  105.04 ,  105.41 ,     170289 ,  28284
20/02/26 ,  105.26 ,  105.25 ,  105.43 ,  105.10 ,  105.31 ,     241106 ,  25012
23/02/26 ,  105.10 ,  105.16 ,  105.62 ,  105.02 ,  105.57 ,     220231 ,  23871
24/02/26 ,  105.13 ,  105.19 ,  105.39 ,  105.02 ,  105.24 ,     186708 ,  19889
25/02/26 ,  105.95 ,  105.48 ,  105.95 ,  105.11 ,  105.37 ,     156520 ,  19500
26/02/26 ,  105.70 ,  105.63 ,  105.93 ,  105.41 ,  105.80 ,     195121 ,  23293
27/02/26 ,  106.40 ,  106.25 ,  106.50 ,  105.77 ,  105.79 ,     205556 ,  24221
02/03/26 ,  106.40 ,  106.31 ,  106.50 ,  105.82 ,  106.39 ,     221777 ,  31343
03/03/26 ,  105.67 ,  105.85 ,  106.53 ,  105.52 ,  106.44 ,     284470 ,  25142
04/03/26 ,  105.90 ,  106.09 ,  106.33 ,  105.71 ,  105.90 ,     168972 ,  27320
05/03/26 ,  106.05 ,  105.99 ,  106.25 ,  105.87 ,  106.12 ,     136990 ,  20068
06/03/26 ,  105.51 ,  105.82 ,  106.13 ,  105.51 ,  106.09 ,     198455 ,  31866