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

22/12/11 ,   26.33 ,   26.26 ,   26.48 ,   25.83 ,   26.31 ,      31726 ,    182
23/12/11 ,   26.36 ,   26.21 ,   26.36 ,   26.02 ,   26.36 ,      10569 ,     72
26/12/11 ,   26.31 ,   26.31 ,   26.36 ,   26.17 ,   26.31 ,       3848 ,     44
27/12/11 ,   26.31 ,   26.31 ,   26.33 ,   26.31 ,   26.31 ,       2645 ,     14
28/12/11 ,   26.32 ,   26.27 ,   26.32 ,   26.17 ,   26.31 ,       4756 ,     20
29/12/11 ,   26.36 ,   26.34 ,   26.41 ,   26.31 ,   26.32 ,       4882 ,     16
02/01/12 ,   26.81 ,   26.72 ,   26.89 ,   26.47 ,   26.47 ,      13696 ,     35
03/01/12 ,   27.09 ,   26.95 ,   27.43 ,   26.74 ,   26.83 ,       6405 ,     42
04/01/12 ,   26.89 ,   26.81 ,   26.95 ,   26.73 ,   26.92 ,       5438 ,     33
05/01/12 ,   26.81 ,   26.75 ,   27.07 ,   26.68 ,   26.96 ,       8415 ,     50
06/01/12 ,   26.87 ,   26.74 ,   26.87 ,   26.63 ,   26.63 ,       4641 ,     28
09/01/12 ,   26.78 ,   26.74 ,   26.78 ,   26.63 ,   26.77 ,       8807 ,     48
10/01/12 ,   26.74 ,   26.68 ,   26.78 ,   26.61 ,   26.78 ,      27993 ,     72
11/01/12 ,   26.63 ,   26.68 ,   26.78 ,   26.62 ,   26.75 ,      16823 ,     50
12/01/12 ,   26.63 ,   26.64 ,   26.74 ,   26.61 ,   26.66 ,       9392 ,     45
13/01/12 ,   26.63 ,   26.66 ,   26.78 ,   26.61 ,   26.63 ,      10559 ,    113
16/01/12 ,   26.63 ,   26.62 ,   26.78 ,   26.61 ,   26.78 ,      15558 ,     77
17/01/12 ,   26.61 ,   26.62 ,   26.63 ,   26.61 ,   26.63 ,      24520 ,    122
18/01/12 ,   26.59 ,   26.60 ,   26.63 ,   26.58 ,   26.63 ,      15617 ,     92
19/01/12 ,   26.63 ,   26.59 ,   26.63 ,   26.55 ,   26.59 ,       8115 ,     45
20/01/12 ,   26.58 ,   26.58 ,   26.62 ,   26.47 ,   26.59 ,      10238 ,     51
23/01/12 ,   26.58 ,   26.61 ,   26.63 ,   26.58 ,   26.58 ,       6450 ,     36
24/01/12 ,   26.63 ,   26.62 ,   26.63 ,   26.58 ,   26.59 ,       6540 ,     44
26/01/12 ,   26.63 ,   26.62 ,   26.63 ,   26.58 ,   26.63 ,      10164 ,     69
27/01/12 ,   26.66 ,   26.62 ,   26.66 ,   26.58 ,   26.62 ,      11512 ,     40
30/01/12 ,   26.72 ,   26.66 ,   26.72 ,   26.63 ,   26.63 ,      13504 ,     52
31/01/12 ,   26.74 ,   26.74 ,   26.75 ,   26.61 ,   26.68 ,      21126 ,     99
01/02/12 ,   26.91 ,   26.86 ,   26.91 ,   26.66 ,   26.82 ,      11079 ,     37
02/02/12 ,   26.90 ,   26.81 ,   26.90 ,   26.80 ,   26.83 ,      11180 ,     39
03/02/12 ,   27.03 ,   26.88 ,   27.03 ,   26.78 ,   26.90 ,      14842 ,     55
06/02/12 ,   27.06 ,   27.00 ,   27.08 ,   26.89 ,   27.08 ,       5734 ,     37
07/02/12 ,   27.03 ,   27.03 ,   27.05 ,   26.95 ,   26.95 ,       9481 ,     51
08/02/12 ,   27.03 ,   27.03 ,   27.05 ,   26.95 ,   26.95 ,      10178 ,     35
09/02/12 ,   27.07 ,   27.03 ,   27.07 ,   26.97 ,   27.03 ,      16604 ,     52
10/02/12 ,   27.08 ,   27.12 ,   27.16 ,   27.03 ,   27.06 ,       7809 ,     28
13/02/12 ,   27.39 ,   27.36 ,   27.65 ,   27.21 ,   27.38 ,      10166 ,     60
14/02/12 ,   27.55 ,   27.46 ,   27.61 ,   27.21 ,   27.39 ,       9742 ,     84
15/02/12 ,   27.66 ,   27.63 ,   27.66 ,   27.55 ,   27.55 ,      12657 ,     73
16/02/12 ,   27.65 ,   27.53 ,   27.66 ,   27.39 ,   27.43 ,       5161 ,     42
17/02/12 ,   27.55 ,   27.58 ,   27.65 ,   27.52 ,   27.53 ,       7778 ,     41
22/02/12 ,   27.63 ,   27.64 ,   28.16 ,   27.55 ,   27.64 ,       7337 ,     51
23/02/12 ,   27.57 ,   27.58 ,   27.61 ,   27.52 ,   27.61 ,       9740 ,     41
24/02/12 ,   27.67 ,   27.61 ,   27.68 ,   27.55 ,   27.57 ,      12133 ,     53
27/02/12 ,   27.68 ,   27.66 ,   27.70 ,   27.63 ,   27.67 ,      17216 ,     66
28/02/12 ,   27.79 ,   27.69 ,   27.79 ,   27.61 ,   27.61 ,       7717 ,     53
29/02/12 ,   28.02 ,   27.85 ,   28.02 ,   27.80 ,   27.87 ,      24041 ,     39
01/03/12 ,   28.27 ,   28.19 ,   28.30 ,   27.86 ,   28.30 ,       9569 ,     57
02/03/12 ,   28.43 ,   28.19 ,   28.43 ,   27.96 ,   28.27 ,       7431 ,     52
05/03/12 ,   28.43 ,   28.44 ,   28.81 ,   28.30 ,   28.35 ,      10048 ,     52
06/03/12 ,   28.40 ,   28.37 ,   28.43 ,   28.14 ,   28.43 ,       2240 ,     35
07/03/12 ,   28.41 ,   28.35 ,   28.43 ,   28.14 ,   28.40 ,       6105 ,     39
08/03/12 ,   28.46 ,   28.41 ,   28.66 ,   28.35 ,   28.66 ,       6893 ,     40
09/03/12 ,   28.64 ,   28.53 ,   28.65 ,   28.44 ,   28.45 ,       7375 ,     41
12/03/12 ,   29.18 ,   28.62 ,   29.18 ,   28.44 ,   28.64 ,       7760 ,     36
13/03/12 ,   29.01 ,   28.93 ,   29.02 ,   28.77 ,   29.02 ,      21497 ,     72
14/03/12 ,   28.94 ,   28.82 ,   29.01 ,   28.50 ,   29.01 ,       9468 ,     76
15/03/12 ,   28.94 ,   28.71 ,   28.94 ,   28.62 ,   28.94 ,       6886 ,     46
16/03/12 ,   28.90 ,   28.76 ,   28.90 ,   28.65 ,   28.87 ,       8068 ,     40
19/03/12 ,   28.72 ,   28.74 ,   28.90 ,   28.65 ,   28.90 ,       8572 ,     54
20/03/12 ,   28.71 ,   28.65 ,   28.81 ,   28.51 ,   28.81 ,      12378 ,     73
21/03/12 ,   28.63 ,   28.64 ,   28.69 ,   28.63 ,   28.65 ,       5910 ,     49
22/03/12 ,   28.43 ,   28.42 ,   28.81 ,   28.14 ,   28.61 ,      23341 ,     81
23/03/12 ,   28.06 ,   28.02 ,   28.40 ,   27.86 ,   28.40 ,      16982 ,     56
26/03/12 ,   28.13 ,   27.91 ,   28.13 ,   27.64 ,   28.07 ,       9176 ,     48
27/03/12 ,   28.13 ,   28.21 ,   28.28 ,   27.86 ,   28.11 ,       7972 ,     34
28/03/12 ,   27.95 ,   27.95 ,   28.30 ,   27.86 ,   28.30 ,       6576 ,     32
29/03/12 ,   27.87 ,   27.90 ,   27.94 ,   27.82 ,   27.93 ,       4557 ,     33
30/03/12 ,   27.92 ,   27.86 ,   27.95 ,   27.82 ,   27.87 ,      13075 ,     84
02/04/12 ,   28.07 ,   28.02 ,   28.19 ,   27.83 ,   28.19 ,      16669 ,     62
03/04/12 ,   27.90 ,   27.88 ,   28.02 ,   27.83 ,   28.02 ,       8078 ,     41
04/04/12 ,   27.57 ,   27.63 ,   27.90 ,   27.29 ,   27.90 ,      33088 ,     69
05/04/12 ,   27.45 ,   27.56 ,   27.71 ,   27.30 ,   27.71 ,      12183 ,     54
09/04/12 ,   27.55 ,   27.47 ,   27.58 ,   27.30 ,   27.45 ,      18535 ,     70
10/04/12 ,   27.38 ,   27.38 ,   27.58 ,   27.23 ,   27.56 ,      12434 ,     58
11/04/12 ,   27.34 ,   27.30 ,   27.38 ,   27.20 ,   27.28 ,      25759 ,     82
12/04/12 ,   27.56 ,   27.52 ,   27.58 ,   27.31 ,   27.58 ,       7188 ,     37
13/04/12 ,   27.58 ,   27.52 ,   27.69 ,   27.25 ,   27.58 ,      11950 ,     60
16/04/12 ,   27.58 ,   27.39 ,   27.71 ,   27.28 ,   27.71 ,       4524 ,     44
17/04/12 ,   27.58 ,   27.55 ,   27.73 ,   27.28 ,   27.58 ,      27500 ,     93
18/04/12 ,   27.58 ,   27.57 ,   27.76 ,   27.29 ,   27.69 ,      17348 ,     55
19/04/12 ,   28.01 ,   27.56 ,   28.02 ,   27.30 ,   27.37 ,      27393 ,     56
20/04/12 ,   28.27 ,   28.20 ,   28.39 ,   27.97 ,   28.01 ,      16392 ,     71
23/04/12 ,   28.55 ,   28.40 ,   28.61 ,   27.97 ,   28.55 ,      14722 ,     75
24/04/12 ,   28.62 ,   28.48 ,   28.62 ,   28.27 ,   28.61 ,      12921 ,     71
25/04/12 ,   28.76 ,   28.63 ,   28.94 ,   28.44 ,   28.62 ,      25460 ,     47
26/04/12 ,   29.01 ,   28.87 ,   29.12 ,   28.39 ,   28.73 ,      40146 ,     90
27/04/12 ,   29.07 ,   28.90 ,   29.21 ,   28.81 ,   28.81 ,      29697 ,     42
30/04/12 ,   29.07 ,   29.02 ,   29.13 ,   28.86 ,   29.07 ,       8145 ,     49
02/05/12 ,   28.88 ,   29.02 ,   29.41 ,   28.88 ,   29.31 ,      32300 ,     42
03/05/12 ,   28.99 ,   29.03 ,   29.17 ,   28.71 ,   28.88 ,      11582 ,     47
04/05/12 ,   28.99 ,   29.15 ,   29.37 ,   28.88 ,   29.02 ,      28473 ,     67
07/05/12 ,   28.78 ,   29.01 ,   29.31 ,   28.44 ,   28.88 ,      31819 ,     65
08/05/12 ,   28.71 ,   28.65 ,   29.01 ,   28.51 ,   28.88 ,      20130 ,     74
09/05/12 ,   28.85 ,   28.60 ,   28.85 ,   28.38 ,   28.62 ,      23350 ,     63
10/05/12 ,   28.71 ,   28.62 ,   28.71 ,   28.51 ,   28.69 ,      15408 ,     53
11/05/12 ,   28.57 ,   28.54 ,   28.71 ,   28.44 ,   28.52 ,      27174 ,     55
14/05/12 ,   28.35 ,   28.38 ,   28.57 ,   28.27 ,   28.57 ,      11907 ,     67
15/05/12 ,   28.11 ,   28.23 ,   28.35 ,   28.02 ,   28.35 ,      26791 ,    114
16/05/12 ,   28.44 ,   28.19 ,   28.51 ,   28.01 ,   28.30 ,      35434 ,     83
17/05/12 ,   28.25 ,   28.28 ,   28.46 ,   28.06 ,   28.46 ,      31442 ,     81
18/05/12 ,   28.25 ,   28.25 ,   28.38 ,   28.11 ,   28.25 ,       5513 ,     29
21/05/12 ,   28.40 ,   28.28 ,   28.41 ,   28.14 ,   28.32 ,       6089 ,     56
22/05/12 ,   28.35 ,   28.37 ,   28.44 ,   28.23 ,   28.40 ,      14029 ,     57
23/05/12 ,   27.95 ,   28.11 ,   28.35 ,   27.95 ,   28.35 ,      15583 ,     63
24/05/12 ,   27.79 ,   27.92 ,   28.32 ,   27.79 ,   28.14 ,      27695 ,     79
25/05/12 ,   27.72 ,   27.73 ,   27.89 ,   27.67 ,   27.89 ,      36001 ,     87
28/05/12 ,   27.79 ,   27.69 ,   27.85 ,   27.58 ,   27.84 ,      27176 ,     64
29/05/12 ,   28.35 ,   28.22 ,   28.40 ,   27.79 ,   27.81 ,      33881 ,     91
30/05/12 ,   28.71 ,   28.65 ,   28.92 ,   28.39 ,   28.39 ,      22843 ,    100
31/05/12 ,   28.69 ,   28.69 ,   28.88 ,   28.57 ,   28.71 ,      26938 ,     62
01/06/12 ,   28.57 ,   28.53 ,   28.74 ,   28.32 ,   28.60 ,       8456 ,     51
04/06/12 ,   28.46 ,   28.46 ,   28.60 ,   28.31 ,   28.37 ,       3451 ,     29
05/06/12 ,   28.61 ,   28.61 ,   28.66 ,   28.49 ,   28.50 ,       5598 ,     38
06/06/12 ,   28.53 ,   28.56 ,   28.60 ,   28.50 ,   28.60 ,       8192 ,     44
08/06/12 ,   28.65 ,   28.62 ,   28.66 ,   28.52 ,   28.60 ,      16771 ,     35
11/06/12 ,   28.61 ,   28.63 ,   28.66 ,   28.61 ,   28.65 ,       2952 ,     16
12/06/12 ,   28.57 ,   28.61 ,   28.65 ,   28.57 ,   28.60 ,      15369 ,     31
13/06/12 ,   28.77 ,   28.65 ,   28.77 ,   28.60 ,   28.65 ,      15769 ,     33
14/06/12 ,   28.75 ,   28.78 ,   28.91 ,   28.64 ,   28.70 ,      11532 ,     28
15/06/12 ,   28.84 ,   28.76 ,   28.84 ,   28.63 ,   28.75 ,      10298 ,     34
18/06/12 ,   29.01 ,   28.83 ,   29.01 ,   28.70 ,   28.84 ,       8847 ,    223
19/06/12 ,   28.96 ,   28.97 ,   29.01 ,   28.84 ,   29.01 ,       7272 ,    231
20/06/12 ,   29.01 ,   28.98 ,   29.08 ,   28.87 ,   29.01 ,      37346 ,    248
21/06/12 ,   28.96 ,   28.90 ,   29.01 ,   28.77 ,   29.01 ,      14882 ,    223
22/06/12 ,   28.84 ,   28.94 ,   29.01 ,   28.76 ,   28.77 ,      35186 ,    275
25/06/12 ,   28.83 ,   28.83 ,   29.00 ,   28.77 ,   28.84 ,      15647 ,    244
26/06/12 ,   28.91 ,   28.76 ,   29.01 ,   28.70 ,   28.84 ,      25428 ,    260
27/06/12 ,   28.84 ,   28.84 ,   29.01 ,   28.77 ,   28.99 ,      12344 ,    234
28/06/12 ,   28.97 ,   28.99 ,   29.01 ,   28.84 ,   28.85 ,      20770 ,    241
29/06/12 ,   29.01 ,   29.01 ,   29.12 ,   28.88 ,   28.96 ,      35935 ,    281
02/07/12 ,   29.10 ,   29.03 ,   29.24 ,   28.62 ,   28.97 ,       9837 ,     39
03/07/12 ,   29.02 ,   29.11 ,   29.90 ,   29.02 ,   29.23 ,       5071 ,     38
04/07/12 ,   29.10 ,   29.18 ,   29.22 ,   29.10 ,   29.12 ,       8625 ,     35
05/07/12 ,   29.22 ,   29.18 ,   29.22 ,   29.10 ,   29.22 ,       7218 ,     30
06/07/12 ,   29.12 ,   29.31 ,   29.34 ,   29.12 ,   29.24 ,      14770 ,     43
10/07/12 ,   29.48 ,   29.35 ,   29.48 ,   29.12 ,   29.12 ,      16853 ,     55
11/07/12 ,   29.62 ,   29.48 ,   29.62 ,   29.34 ,   29.36 ,      16025 ,    166
12/07/12 ,   29.78 ,   29.62 ,   29.87 ,   29.34 ,   29.39 ,      31462 ,     62
13/07/12 ,   29.82 ,   29.76 ,   29.83 ,   29.65 ,   29.83 ,      12135 ,     44
16/07/12 ,   29.76 ,   29.76 ,   29.87 ,   29.65 ,   29.82 ,      29580 ,    100
17/07/12 ,   30.29 ,   29.89 ,   30.36 ,   29.76 ,   29.76 ,      43730 ,    101
18/07/12 ,   30.06 ,   30.14 ,   30.29 ,   29.90 ,   30.29 ,      19463 ,     84
19/07/12 ,   30.49 ,   30.49 ,   30.74 ,   30.18 ,   30.18 ,      12649 ,     66
20/07/12 ,   30.49 ,   30.53 ,   30.61 ,   30.29 ,   30.49 ,      12813 ,     40
23/07/12 ,   30.74 ,   30.61 ,   30.74 ,   30.36 ,   30.42 ,      20549 ,     82
24/07/12 ,   30.61 ,   30.70 ,   30.84 ,   30.61 ,   30.84 ,      18676 ,     71
25/07/12 ,   31.01 ,   30.75 ,   31.07 ,   30.49 ,   30.61 ,      23350 ,     82
26/07/12 ,   31.07 ,   31.08 ,   31.21 ,   30.97 ,   31.07 ,      45037 ,     76
27/07/12 ,   31.07 ,   31.17 ,   31.28 ,   30.75 ,   31.28 ,      26224 ,     70
30/07/12 ,   31.92 ,   31.43 ,   31.92 ,   30.75 ,   31.09 ,      20930 ,     79
31/07/12 ,   33.45 ,   32.30 ,   33.55 ,   31.78 ,   31.78 ,      11699 ,     76
01/08/12 ,   33.36 ,   33.11 ,   33.36 ,   32.91 ,   32.93 ,       5013 ,     39
02/08/12 ,   32.39 ,   33.07 ,   33.50 ,   32.36 ,   33.28 ,      15377 ,     59
03/08/12 ,   33.28 ,   32.89 ,   33.28 ,   31.91 ,   32.56 ,       4767 ,     27
06/08/12 ,   32.93 ,   33.05 ,   33.50 ,   32.10 ,   33.40 ,       7543 ,     46
07/08/12 ,   32.63 ,   32.67 ,   32.81 ,   32.62 ,   32.71 ,       3112 ,     19
08/08/12 ,   32.71 ,   32.67 ,   32.71 ,   32.42 ,   32.71 ,       9881 ,     41
09/08/12 ,   32.39 ,   32.35 ,   32.65 ,   32.24 ,   32.39 ,       7341 ,    193
10/08/12 ,   32.22 ,   32.30 ,   32.67 ,   32.15 ,   32.67 ,       3874 ,     33
13/08/12 ,   32.36 ,   32.21 ,   32.36 ,   32.10 ,   32.22 ,       7197 ,     43
14/08/12 ,   32.14 ,   32.20 ,   32.47 ,   32.10 ,   32.47 ,       6817 ,     43
15/08/12 ,   32.71 ,   32.49 ,   32.71 ,   32.14 ,   32.14 ,       3886 ,     33
16/08/12 ,   32.14 ,   32.74 ,   32.83 ,   32.14 ,   32.71 ,       4625 ,     37
17/08/12 ,   32.95 ,   32.81 ,   33.08 ,   32.14 ,   32.17 ,       5400 ,     39
20/08/12 ,   32.56 ,   32.82 ,   32.93 ,   32.56 ,   32.93 ,       5130 ,     32
21/08/12 ,   32.39 ,   32.56 ,   32.93 ,   32.39 ,   32.39 ,      13677 ,    106
22/08/12 ,   32.60 ,   32.44 ,   32.60 ,   31.99 ,   32.55 ,      13046 ,     47
23/08/12 ,   32.38 ,   32.29 ,   32.60 ,   32.08 ,   32.60 ,       5062 ,     30
24/08/12 ,   32.08 ,   32.14 ,   32.39 ,   32.08 ,   32.16 ,       8926 ,     29
27/08/12 ,   32.06 ,   32.39 ,   32.55 ,   32.06 ,   32.17 ,       4147 ,     23
28/08/12 ,   32.46 ,   32.35 ,   32.46 ,   32.22 ,   32.42 ,       6416 ,     57
29/08/12 ,   32.55 ,   32.48 ,   32.55 ,   32.39 ,   32.42 ,       9516 ,     50
30/08/12 ,   32.55 ,   32.52 ,   32.55 ,   32.39 ,   32.44 ,      12175 ,     80
31/08/12 ,   33.35 ,   33.01 ,   33.40 ,   32.46 ,   32.55 ,      13112 ,    294
03/09/12 ,   32.87 ,   32.60 ,   33.48 ,   32.22 ,   33.48 ,      14862 ,     54
04/09/12 ,   32.71 ,   32.60 ,   33.01 ,   32.34 ,   33.01 ,      17885 ,    254
05/09/12 ,   33.29 ,   32.90 ,   33.29 ,   32.67 ,   32.78 ,       8949 ,    291
06/09/12 ,   33.06 ,   32.90 ,   33.20 ,   32.68 ,   33.20 ,       9623 ,     45
10/09/12 ,   32.78 ,   32.72 ,   33.05 ,   32.47 ,   33.05 ,      16779 ,     42
11/09/12 ,   32.75 ,   32.74 ,   32.87 ,   32.67 ,   32.78 ,       9453 ,     43
12/09/12 ,   32.78 ,   32.72 ,   32.88 ,   32.67 ,   32.71 ,       8546 ,     37
13/09/12 ,   32.88 ,   32.69 ,   32.88 ,   32.55 ,   32.88 ,      11688 ,     50
14/09/12 ,   32.88 ,   32.84 ,   32.88 ,   32.56 ,   32.88 ,       6669 ,     31
17/09/12 ,   32.78 ,   32.81 ,   33.10 ,   32.67 ,   32.88 ,       6216 ,     33
18/09/12 ,   32.78 ,   32.93 ,   33.21 ,   32.74 ,   32.78 ,       8262 ,     37
19/09/12 ,   32.84 ,   33.01 ,   33.21 ,   32.82 ,   33.12 ,       9403 ,     53
20/09/12 ,   33.36 ,   33.28 ,   33.36 ,   32.90 ,   33.20 ,      18869 ,    159
21/09/12 ,   33.15 ,   33.19 ,   33.36 ,   32.90 ,   33.35 ,      11991 ,    130
24/09/12 ,   33.49 ,   33.29 ,   33.49 ,   33.04 ,   33.15 ,      16447 ,     60
25/09/12 ,   33.21 ,   33.29 ,   33.49 ,   33.06 ,   33.49 ,      16099 ,     67
26/09/12 ,   33.08 ,   33.19 ,   33.35 ,   33.04 ,   33.04 ,       8768 ,     34
27/09/12 ,   33.04 ,   32.99 ,   33.21 ,   32.81 ,   33.08 ,       9977 ,     48
28/09/12 ,   33.17 ,   32.89 ,   33.17 ,   32.84 ,   33.15 ,       8510 ,     40
01/10/12 ,   33.04 ,   33.10 ,   33.75 ,   32.87 ,   33.15 ,      12781 ,     53
02/10/12 ,   32.84 ,   32.77 ,   32.96 ,   32.63 ,   32.96 ,      10940 ,     67
03/10/12 ,   32.63 ,   32.72 ,   32.87 ,   32.63 ,   32.87 ,      13436 ,     37
04/10/12 ,   33.29 ,   33.10 ,   33.45 ,   32.48 ,   32.48 ,      13820 ,     35
05/10/12 ,   33.15 ,   33.15 ,   33.44 ,   32.87 ,   33.44 ,      14379 ,     29
08/10/12 ,   33.34 ,   33.17 ,   33.35 ,   32.87 ,   32.87 ,       6996 ,     31
09/10/12 ,   33.25 ,   33.31 ,   33.35 ,   33.15 ,   33.34 ,       7048 ,     24
10/10/12 ,   33.04 ,   33.08 ,   33.34 ,   33.00 ,   33.15 ,      10680 ,     13
11/10/12 ,   32.88 ,   33.00 ,   33.29 ,   32.88 ,   33.15 ,       7812 ,     24
15/10/12 ,   33.13 ,   33.07 ,   33.29 ,   32.88 ,   32.90 ,       8526 ,     47
16/10/12 ,   32.87 ,   33.00 ,   33.25 ,   32.87 ,   33.21 ,      11273 ,     34
17/10/12 ,   32.75 ,   32.84 ,   33.19 ,   32.75 ,   33.19 ,       6376 ,     18
18/10/12 ,   32.87 ,   32.89 ,   33.00 ,   32.76 ,   32.76 ,       5259 ,     22
19/10/12 ,   32.84 ,   32.87 ,   32.90 ,   32.81 ,   32.87 ,       8772 ,     20
22/10/12 ,   33.15 ,   33.00 ,   33.15 ,   32.87 ,   32.87 ,       5274 ,     20
23/10/12 ,   33.00 ,   33.01 ,   33.15 ,   32.87 ,   33.15 ,      14556 ,     34
24/10/12 ,   32.88 ,   32.94 ,   33.01 ,   32.87 ,   33.01 ,       3514 ,     21
25/10/12 ,   32.87 ,   32.81 ,   32.91 ,   32.74 ,   32.89 ,       8837 ,     39
26/10/12 ,   32.65 ,   32.72 ,   32.87 ,   32.65 ,   32.75 ,      12658 ,     42
29/10/12 ,   32.91 ,   32.78 ,   32.91 ,   32.68 ,   32.75 ,       3885 ,     36
30/10/12 ,   32.75 ,   32.87 ,   32.91 ,   32.75 ,   32.91 ,      10927 ,     33
31/10/12 ,   32.84 ,   32.70 ,   32.87 ,   32.60 ,   32.71 ,      11728 ,     53
01/11/12 ,   32.24 ,   32.36 ,   32.87 ,   31.88 ,   32.87 ,      10504 ,     61
05/11/12 ,   31.99 ,   31.91 ,   32.58 ,   30.99 ,   32.58 ,      10329 ,     69
06/11/12 ,   31.91 ,   31.90 ,   32.10 ,   31.71 ,   31.99 ,       4360 ,     33
07/11/12 ,   32.58 ,   32.22 ,   32.72 ,   31.91 ,   32.10 ,       2155 ,     27
08/11/12 ,   32.47 ,   32.20 ,   32.58 ,   32.10 ,   32.58 ,      35925 ,     28
09/11/12 ,   32.58 ,   32.47 ,   32.58 ,   32.36 ,   32.56 ,       2658 ,     17
12/11/12 ,   32.37 ,   32.39 ,   32.58 ,   32.36 ,   32.58 ,       2971 ,     18
13/11/12 ,   32.58 ,   32.51 ,   32.72 ,   32.36 ,   32.36 ,       7260 ,     35
14/11/12 ,   32.58 ,   32.22 ,   32.67 ,   31.99 ,   32.36 ,      17017 ,     41
16/11/12 ,   31.99 ,   32.36 ,   32.58 ,   31.99 ,   31.99 ,       4507 ,     34
19/11/12 ,   32.40 ,   32.32 ,   32.40 ,   31.99 ,   32.24 ,       5359 ,     24
21/11/12 ,   32.20 ,   32.02 ,   32.40 ,   31.88 ,   32.40 ,      25514 ,     57
22/11/12 ,   31.98 ,   32.03 ,   32.24 ,   31.98 ,   32.24 ,       4604 ,     28
23/11/12 ,   32.32 ,   31.86 ,   32.32 ,   31.71 ,   31.98 ,      43660 ,    102
26/11/12 ,   32.35 ,   32.00 ,   32.36 ,   31.73 ,   32.36 ,      10214 ,     44
27/11/12 ,   32.72 ,   32.44 ,   32.72 ,   31.91 ,   32.35 ,      29382 ,     59
28/11/12 ,   33.45 ,   32.94 ,   33.45 ,   32.74 ,   32.82 ,      17853 ,     72
29/11/12 ,   33.45 ,   33.34 ,   33.57 ,   33.01 ,   33.01 ,       5659 ,     36
30/11/12 ,   33.45 ,   33.45 ,   33.57 ,   33.29 ,   33.45 ,       8067 ,     38
03/12/12 ,   33.77 ,   33.70 ,   33.77 ,   33.52 ,   33.65 ,       8228 ,     25
04/12/12 ,   33.65 ,   33.61 ,   33.78 ,   33.45 ,   33.78 ,       9300 ,     51
05/12/12 ,   33.91 ,   33.78 ,   33.91 ,   33.64 ,   33.73 ,      13089 ,    347
06/12/12 ,   33.56 ,   33.68 ,   33.91 ,   33.48 ,   33.86 ,       5654 ,     28
07/12/12 ,   33.65 ,   33.70 ,   33.91 ,   33.65 ,   33.91 ,       2370 ,      8
10/12/12 ,   34.39 ,   33.87 ,   34.41 ,   33.47 ,   33.59 ,       9960 ,    423
11/12/12 ,   34.23 ,   34.17 ,   34.38 ,   33.81 ,   34.38 ,       3501 ,    411
12/12/12 ,   34.16 ,   34.03 ,   34.23 ,   33.65 ,   34.23 ,      13995 ,    417
13/12/12 ,   33.55 ,   33.73 ,   34.16 ,   33.45 ,   34.16 ,       4468 ,     33
14/12/12 ,   33.95 ,   33.79 ,   33.95 ,   33.55 ,   33.94 ,       4818 ,     35
17/12/12 ,   33.91 ,   33.81 ,   33.91 ,   33.55 ,   33.81 ,       3553 ,     28
18/12/12 ,   33.40 ,   33.56 ,   33.91 ,   33.40 ,   33.91 ,      15849 ,    175
19/12/12 ,   33.91 ,   33.71 ,   33.91 ,   33.40 ,   33.83 ,       9499 ,     42
20/12/12 ,   33.81 ,   33.72 ,   34.11 ,   33.46 ,   33.46 ,      34736 ,    687
21/12/12 ,   34.38 ,   34.21 ,   34.38 ,   33.96 ,   34.11 ,       8870 ,     30
26/12/12 ,   34.38 ,   34.25 ,   34.49 ,   33.95 ,   34.38 ,       8238 ,     58
27/12/12 ,   34.23 ,   34.43 ,   34.52 ,   34.23 ,   34.38 ,       5257 ,     23
28/12/12 ,   34.78 ,   34.65 ,   34.79 ,   34.16 ,   34.23 ,       2724 ,     18
02/01/13 ,   34.97 ,   34.88 ,   35.01 ,   34.77 ,   34.78 ,       2294 ,     29
03/01/13 ,   34.81 ,   34.67 ,   34.97 ,   34.50 ,   34.97 ,       2274 ,     28
04/01/13 ,   34.79 ,   34.66 ,   34.81 ,   34.50 ,   34.81 ,       4328 ,     27
07/01/13 ,   34.82 ,   34.88 ,   35.02 ,   34.51 ,   35.02 ,       2394 ,     24
08/01/13 ,   34.38 ,   34.67 ,   34.82 ,   34.38 ,   34.82 ,      10577 ,     40
09/01/13 ,   34.79 ,   34.73 ,   34.99 ,   34.40 ,   34.40 ,       7604 ,     42
10/01/13 ,   34.79 ,   34.69 ,   34.79 ,   34.54 ,   34.79 ,       2872 ,     27
11/01/13 ,   35.06 ,   34.93 ,   35.06 ,   34.72 ,   34.72 ,      12255 ,     35
14/01/13 ,   35.06 ,   34.89 ,   35.06 ,   34.79 ,   35.06 ,       3073 ,     23
15/01/13 ,   34.76 ,   34.80 ,   35.01 ,   34.72 ,   35.01 ,      18305 ,     41
16/01/13 ,   35.06 ,   34.88 ,   35.06 ,   34.68 ,   34.89 ,       8499 ,     31
17/01/13 ,   35.20 ,   35.06 ,   35.20 ,   35.06 ,   35.06 ,      12480 ,     26
18/01/13 ,   35.06 ,   34.88 ,   35.09 ,   34.52 ,   35.06 ,      16153 ,     41
21/01/13 ,   34.98 ,   34.96 ,   35.06 ,   34.79 ,   34.79 ,      20539 ,     65
22/01/13 ,   35.05 ,   35.06 ,   35.06 ,   34.93 ,   35.06 ,       6967 ,     32
23/01/13 ,   35.40 ,   35.09 ,   35.40 ,   34.79 ,   35.06 ,      14558 ,     36
24/01/13 ,   35.69 ,   35.22 ,   35.69 ,   34.91 ,   35.40 ,       8773 ,     29
28/01/13 ,   36.13 ,   35.34 ,   36.54 ,   35.10 ,   35.69 ,      10551 ,     75
29/01/13 ,   35.69 ,   35.63 ,   35.78 ,   35.10 ,   35.78 ,      11406 ,     50
30/01/13 ,   35.78 ,   35.90 ,   36.29 ,   35.69 ,   35.71 ,      10220 ,     48
31/01/13 ,   35.69 ,   35.85 ,   36.13 ,   35.69 ,   35.69 ,       9925 ,     48
01/02/13 ,   36.51 ,   36.16 ,   36.72 ,   35.63 ,   35.98 ,       6515 ,     47
04/02/13 ,   36.63 ,   36.71 ,   37.31 ,   36.09 ,   36.51 ,       6581 ,     44
05/02/13 ,   36.51 ,   36.40 ,   36.81 ,   36.03 ,   36.74 ,       9246 ,     21
06/02/13 ,   36.08 ,   36.01 ,   36.51 ,   35.76 ,   36.17 ,      11208 ,     64
07/02/13 ,   36.21 ,   36.19 ,   36.63 ,   35.68 ,   36.51 ,      12001 ,     40
08/02/13 ,   36.20 ,   35.76 ,   36.31 ,   35.40 ,   36.20 ,       9924 ,     54
13/02/13 ,   36.21 ,   36.19 ,   36.21 ,   36.19 ,   36.19 ,       2149 ,     14
14/02/13 ,   35.98 ,   36.05 ,   36.21 ,   35.76 ,   36.01 ,       3521 ,     24
15/02/13 ,   35.90 ,   35.61 ,   36.03 ,   35.37 ,   35.98 ,       7410 ,     50
18/02/13 ,   35.86 ,   35.92 ,   36.21 ,   35.50 ,   35.90 ,       5507 ,    146
19/02/13 ,   35.90 ,   36.01 ,   36.39 ,   35.76 ,   35.90 ,       4459 ,     32
20/02/13 ,   36.21 ,   36.26 ,   36.50 ,   36.08 ,   36.50 ,       4031 ,     33
21/02/13 ,   35.76 ,   35.90 ,   36.36 ,   35.61 ,   36.21 ,       8359 ,     54
22/02/13 ,   35.90 ,   35.85 ,   35.90 ,   35.76 ,   35.76 ,       3437 ,     18
25/02/13 ,   36.20 ,   35.98 ,   36.20 ,   35.61 ,   35.89 ,       8623 ,     38
26/02/13 ,   36.21 ,   35.92 ,   36.21 ,   35.68 ,   35.90 ,      13506 ,     52
27/02/13 ,   36.21 ,   36.15 ,   36.29 ,   35.82 ,   35.82 ,       8047 ,     47
28/02/13 ,   36.25 ,   36.43 ,   36.51 ,   36.21 ,   36.44 ,       2897 ,     24
01/03/13 ,   36.62 ,   36.74 ,   37.09 ,   36.48 ,   36.48 ,       7157 ,     58
04/03/13 ,   36.77 ,   36.85 ,   37.08 ,   36.48 ,   36.77 ,       4591 ,     38
05/03/13 ,   36.61 ,   36.58 ,   37.07 ,   36.39 ,   36.77 ,       9642 ,     50
06/03/13 ,   36.82 ,   36.82 ,   37.06 ,   36.62 ,   36.62 ,      12830 ,     38
07/03/13 ,   36.54 ,   36.72 ,   36.82 ,   36.48 ,   36.82 ,      10068 ,     32
08/03/13 ,   36.56 ,   36.72 ,   36.82 ,   36.56 ,   36.62 ,       4021 ,     21
11/03/13 ,   37.04 ,   36.62 ,   37.04 ,   36.48 ,   36.56 ,       5024 ,     28
12/03/13 ,   36.51 ,   36.63 ,   37.04 ,   36.48 ,   37.04 ,      17407 ,     46
13/03/13 ,   36.62 ,   36.54 ,   36.72 ,   36.42 ,   36.42 ,      13053 ,     57
14/03/13 ,   36.19 ,   36.46 ,   36.62 ,   36.19 ,   36.62 ,       6867 ,     51
15/03/13 ,   36.19 ,   36.18 ,   36.60 ,   36.14 ,   36.19 ,      14037 ,     40
18/03/13 ,   36.56 ,   36.40 ,   36.58 ,   36.09 ,   36.19 ,       9616 ,     32
19/03/13 ,   36.48 ,   36.48 ,   36.56 ,   36.21 ,   36.56 ,       4987 ,     37
20/03/13 ,   36.48 ,   36.43 ,   36.48 ,   36.27 ,   36.48 ,       2289 ,     15
21/03/13 ,   36.31 ,   36.17 ,   36.48 ,   36.03 ,   36.48 ,       8539 ,     42
22/03/13 ,   35.76 ,   36.14 ,   36.48 ,   35.76 ,   36.19 ,       6710 ,     34
25/03/13 ,   36.44 ,   36.39 ,   36.48 ,   36.19 ,   36.48 ,       1943 ,     17
26/03/13 ,   36.44 ,   36.40 ,   36.47 ,   36.19 ,   36.44 ,       5382 ,     27
27/03/13 ,   36.44 ,   36.44 ,   36.44 ,   36.29 ,   36.44 ,        876 ,     11
28/03/13 ,   36.48 ,   36.51 ,   36.60 ,   36.44 ,   36.44 ,       4046 ,     29
01/04/13 ,   36.48 ,   36.56 ,   36.74 ,   36.44 ,   36.74 ,       2035 ,     23
02/04/13 ,   36.44 ,   36.48 ,   36.91 ,   36.40 ,   36.49 ,       2480 ,     27
03/04/13 ,   36.40 ,   36.50 ,   36.74 ,   36.40 ,   36.42 ,       3410 ,     26
04/04/13 ,   36.20 ,   36.40 ,   36.58 ,   36.17 ,   36.58 ,       3661 ,     28
05/04/13 ,   36.74 ,   36.51 ,   36.74 ,   36.21 ,   36.21 ,       2942 ,     18
08/04/13 ,   36.44 ,   36.48 ,   36.74 ,   36.44 ,   36.44 ,       2400 ,     27
09/04/13 ,   36.17 ,   36.40 ,   36.63 ,   36.17 ,   36.44 ,       9574 ,     49
10/04/13 ,   36.34 ,   36.17 ,   36.56 ,   35.88 ,   36.39 ,       4803 ,     31
11/04/13 ,   35.99 ,   36.19 ,   36.39 ,   35.88 ,   36.39 ,       5955 ,     31
12/04/13 ,   36.44 ,   36.24 ,   36.44 ,   35.99 ,   36.44 ,       3489 ,     23
15/04/13 ,   36.57 ,   36.52 ,   36.66 ,   36.34 ,   36.44 ,       3239 ,     29
16/04/13 ,   36.63 ,   36.48 ,   36.65 ,   36.34 ,   36.34 ,       1369 ,     19
17/04/13 ,   36.17 ,   36.17 ,   36.34 ,   36.07 ,   36.34 ,       4573 ,     41
18/04/13 ,   36.63 ,   36.16 ,   36.66 ,   35.89 ,   36.17 ,      22543 ,     89
19/04/13 ,   36.45 ,   36.45 ,   36.63 ,   36.34 ,   36.39 ,      43635 ,    188
22/04/13 ,   36.42 ,   36.15 ,   36.48 ,   35.90 ,   36.48 ,      11388 ,     64
23/04/13 ,   36.44 ,   36.40 ,   36.63 ,   36.02 ,   36.40 ,       7685 ,     40
24/04/13 ,   36.66 ,   36.48 ,   36.66 ,   36.17 ,   36.17 ,       9920 ,    161
25/04/13 ,   36.58 ,   36.52 ,   36.66 ,   36.19 ,   36.19 ,       2627 ,     28
26/04/13 ,   36.40 ,   36.51 ,   36.69 ,   36.19 ,   36.67 ,       3865 ,     29
29/04/13 ,   36.69 ,   36.52 ,   36.69 ,   36.40 ,   36.40 ,       5623 ,     25
30/04/13 ,   36.74 ,   36.58 ,   36.81 ,   36.40 ,   36.58 ,       9346 ,     45
02/05/13 ,   36.71 ,   36.62 ,   37.05 ,   36.42 ,   36.72 ,      18791 ,     69
03/05/13 ,   36.72 ,   36.72 ,   37.05 ,   36.62 ,   37.05 ,       7359 ,     25
06/05/13 ,   37.00 ,   36.74 ,   37.01 ,   36.56 ,   37.01 ,       6960 ,     33
07/05/13 ,   37.30 ,   36.83 ,   37.30 ,   36.74 ,   36.74 ,      17279 ,     35
08/05/13 ,   37.16 ,   37.04 ,   37.30 ,   36.73 ,   37.30 ,      13753 ,     73
09/05/13 ,   37.19 ,   37.10 ,   37.19 ,   36.92 ,   37.16 ,       9245 ,     37
10/05/13 ,   37.20 ,   37.10 ,   37.20 ,   37.05 ,   37.19 ,       3879 ,     30
13/05/13 ,   37.05 ,   37.06 ,   37.24 ,   36.90 ,   36.90 ,      16319 ,     43
14/05/13 ,   37.24 ,   37.24 ,   37.30 ,   37.05 ,   37.05 ,       1394 ,     23
15/05/13 ,   37.31 ,   37.24 ,   37.31 ,   37.06 ,   37.06 ,       6380 ,     35
16/05/13 ,   37.23 ,   37.26 ,   37.47 ,   37.20 ,   37.31 ,       1840 ,     17
17/05/13 ,   37.10 ,   37.30 ,   37.36 ,   37.10 ,   37.31 ,      17793 ,     28
20/05/13 ,   37.32 ,   37.27 ,   37.32 ,   37.06 ,   37.06 ,       3816 ,     19
21/05/13 ,   37.36 ,   37.30 ,   37.36 ,   37.13 ,   37.13 ,       8153 ,     16
22/05/13 ,   37.47 ,   37.36 ,   37.47 ,   37.14 ,   37.33 ,       9393 ,     35
23/05/13 ,   37.56 ,   37.45 ,   37.56 ,   37.31 ,   37.32 ,      11137 ,     31
24/05/13 ,   37.58 ,   37.44 ,   37.58 ,   37.32 ,   37.32 ,       4512 ,     22
27/05/13 ,   37.65 ,   37.60 ,   37.79 ,   37.33 ,   37.58 ,      11350 ,     36
28/05/13 ,   37.70 ,   37.82 ,   37.90 ,   37.70 ,   37.70 ,      14510 ,     28
29/05/13 ,   37.90 ,   37.65 ,   37.90 ,   37.36 ,   37.84 ,       3273 ,     31
31/05/13 ,   37.89 ,   37.71 ,   37.90 ,   37.33 ,   37.90 ,       2487 ,     29
03/06/13 ,   37.97 ,   37.82 ,   37.98 ,   37.61 ,   37.76 ,       3092 ,     25
04/06/13 ,   37.98 ,   37.88 ,   37.98 ,   37.62 ,   37.97 ,       1480 ,     26
05/06/13 ,   37.98 ,   37.79 ,   37.98 ,   37.68 ,   37.68 ,       3746 ,     32
06/06/13 ,   37.88 ,   37.74 ,   37.89 ,   37.65 ,   37.89 ,       3772 ,     33
07/06/13 ,   37.82 ,   37.65 ,   37.89 ,   37.43 ,   37.66 ,       6036 ,     33
10/06/13 ,   37.61 ,   37.52 ,   37.82 ,   37.30 ,   37.61 ,      12041 ,     40
11/06/13 ,   37.32 ,   37.35 ,   37.60 ,   37.21 ,   37.56 ,      11706 ,     56
12/06/13 ,   36.99 ,   36.97 ,   37.22 ,   36.66 ,   37.18 ,       4141 ,     27
13/06/13 ,   37.30 ,   37.20 ,   37.58 ,   36.74 ,   36.74 ,       8099 ,     35
14/06/13 ,   37.65 ,   37.46 ,   37.66 ,   37.30 ,   37.30 ,       2636 ,     28
17/06/13 ,   37.14 ,   37.27 ,   37.53 ,   37.14 ,   37.30 ,       6793 ,     25
18/06/13 ,   37.24 ,   37.10 ,   37.30 ,   37.00 ,   37.29 ,       8151 ,     35
19/06/13 ,   36.66 ,   36.78 ,   37.06 ,   36.66 ,   37.04 ,      12294 ,     48
20/06/13 ,   36.85 ,   36.39 ,   36.99 ,   36.09 ,   36.67 ,      39208 ,    104
21/06/13 ,   36.81 ,   36.34 ,   36.84 ,   35.77 ,   36.29 ,      27124 ,    307
24/06/13 ,   35.76 ,   35.45 ,   36.38 ,   34.24 ,   36.09 ,      12773 ,    181
25/06/13 ,   36.07 ,   35.90 ,   36.25 ,   35.16 ,   35.16 ,      14320 ,     45
26/06/13 ,   36.01 ,   36.09 ,   36.25 ,   35.91 ,   36.06 ,      13004 ,    190
27/06/13 ,   36.40 ,   36.09 ,   36.40 ,   35.91 ,   35.91 ,      10350 ,     45
28/06/13 ,   37.79 ,   37.33 ,   37.89 ,   36.25 ,   36.33 ,      19009 ,    124
01/07/13 ,   37.24 ,   37.16 ,   37.38 ,   36.97 ,   37.38 ,       3925 ,     35
02/07/13 ,   37.24 ,   37.24 ,   37.26 ,   37.00 ,   37.00 ,       2284 ,     21
03/07/13 ,   37.74 ,   37.38 ,   37.74 ,   37.24 ,   37.26 ,       5220 ,     69
04/07/13 ,   37.73 ,   37.44 ,   37.73 ,   37.38 ,   37.38 ,       3657 ,     19
05/07/13 ,   37.39 ,   37.36 ,   37.39 ,   37.26 ,   37.38 ,       2595 ,     24
08/07/13 ,   37.56 ,   37.41 ,   37.56 ,   37.36 ,   37.38 ,       6422 ,     39
10/07/13 ,   37.73 ,   37.65 ,   37.73 ,   37.46 ,   37.58 ,      10786 ,     46
11/07/13 ,   37.94 ,   37.90 ,   38.17 ,   37.73 ,   37.73 ,       7249 ,     44
12/07/13 ,   37.96 ,   37.70 ,   37.96 ,   37.41 ,   37.56 ,       7308 ,     27
15/07/13 ,   37.92 ,   37.75 ,   37.95 ,   37.58 ,   37.95 ,      13140 ,     25
16/07/13 ,   37.63 ,   37.53 ,   37.65 ,   37.26 ,   37.58 ,       8097 ,     28
17/07/13 ,   37.11 ,   37.41 ,   37.66 ,   37.11 ,   37.58 ,      10664 ,     27
18/07/13 ,   37.65 ,   37.56 ,   37.82 ,   37.26 ,   37.82 ,      15170 ,     87
19/07/13 ,   37.81 ,   37.70 ,   37.87 ,   37.38 ,   37.74 ,       3939 ,     30
22/07/13 ,   37.65 ,   37.41 ,   37.65 ,   37.24 ,   37.39 ,       1883 ,     15
23/07/13 ,   37.43 ,   37.55 ,   37.73 ,   37.43 ,   37.65 ,       1851 ,     24
24/07/13 ,   38.10 ,   37.80 ,   38.48 ,   37.45 ,   37.70 ,       3227 ,     30
25/07/13 ,   37.88 ,   37.84 ,   38.04 ,   37.73 ,   37.88 ,       3087 ,     27
26/07/13 ,   37.63 ,   37.88 ,   38.09 ,   37.63 ,   37.88 ,        756 ,     11
29/07/13 ,   38.30 ,   37.94 ,   38.30 ,   37.73 ,   37.88 ,       4575 ,     24
30/07/13 ,   38.17 ,   38.18 ,   38.20 ,   38.17 ,   38.17 ,       6935 ,     15
31/07/13 ,   38.30 ,   38.28 ,   38.48 ,   38.18 ,   38.18 ,       1535 ,     16
01/08/13 ,   38.44 ,   38.48 ,   38.69 ,   38.39 ,   38.69 ,       6187 ,     18
02/08/13 ,   38.22 ,   37.95 ,   38.44 ,   37.84 ,   38.44 ,       1375 ,     10
05/08/13 ,   38.29 ,   38.48 ,   38.71 ,   38.17 ,   38.17 ,       3095 ,     32
06/08/13 ,   38.47 ,   38.31 ,   38.48 ,   38.20 ,   38.48 ,       1606 ,     22
07/08/13 ,   38.55 ,   38.37 ,   38.55 ,   38.20 ,   38.48 ,       1917 ,     15
08/08/13 ,   38.51 ,   38.48 ,   38.51 ,   38.29 ,   38.48 ,       1464 ,     17
09/08/13 ,   38.50 ,   38.48 ,   38.52 ,   38.48 ,   38.52 ,       7178 ,     35
12/08/13 ,   38.29 ,   38.44 ,   38.57 ,   38.29 ,   38.48 ,       3618 ,     25
13/08/13 ,   38.55 ,   38.48 ,   38.55 ,   38.15 ,   38.48 ,       7183 ,     29
14/08/13 ,   38.63 ,   38.56 ,   38.63 ,   38.29 ,   38.55 ,       1234 ,     18
15/08/13 ,   38.26 ,   38.30 ,   38.58 ,   38.24 ,   38.57 ,      10510 ,     45
16/08/13 ,   38.25 ,   38.25 ,   38.47 ,   38.24 ,   38.25 ,       1889 ,     19
19/08/13 ,   38.15 ,   38.20 ,   38.48 ,   38.15 ,   38.48 ,       3187 ,     23
20/08/13 ,   38.63 ,   38.31 ,   38.63 ,   38.15 ,   38.16 ,       4394 ,     84
21/08/13 ,   38.15 ,   38.10 ,   38.62 ,   38.06 ,   38.62 ,       1788 ,     15
22/08/13 ,   38.46 ,   38.15 ,   38.46 ,   38.15 ,   38.15 ,       2779 ,     15
23/08/13 ,   38.15 ,   38.19 ,   38.22 ,   38.15 ,   38.22 ,        851 ,      8
26/08/13 ,   38.08 ,   38.13 ,   38.17 ,   38.02 ,   38.15 ,       1332 ,     20
27/08/13 ,   38.02 ,   38.25 ,   38.68 ,   38.02 ,   38.14 ,       4723 ,     30
28/08/13 ,   37.26 ,   37.60 ,   38.02 ,   37.24 ,   38.02 ,       6042 ,     37
29/08/13 ,   37.31 ,   37.56 ,   38.10 ,   37.31 ,   38.10 ,       1543 ,     29
30/08/13 ,   37.95 ,   37.61 ,   37.95 ,   37.55 ,   37.56 ,       3321 ,     28
02/09/13 ,   37.24 ,   37.32 ,   37.82 ,   37.21 ,   37.82 ,       5736 ,     36
03/09/13 ,   37.24 ,   37.29 ,   37.81 ,   37.22 ,   37.81 ,        883 ,     14
04/09/13 ,   37.31 ,   37.33 ,   37.76 ,   37.31 ,   37.31 ,       1104 ,     14
05/09/13 ,   37.52 ,   37.34 ,   37.53 ,   37.31 ,   37.31 ,       1630 ,     16
06/09/13 ,   37.35 ,   37.36 ,   37.52 ,   37.24 ,   37.52 ,       3250 ,     20
09/09/13 ,   36.82 ,   36.86 ,   37.35 ,   36.56 ,   37.35 ,       2293 ,     42
10/09/13 ,   36.60 ,   36.74 ,   36.85 ,   36.60 ,   36.82 ,       2460 ,     19
11/09/13 ,   36.74 ,   36.62 ,   36.75 ,   36.56 ,   36.60 ,       3295 ,     27
12/09/13 ,   36.72 ,   36.51 ,   36.72 ,   36.29 ,   36.63 ,       6632 ,     44
13/09/13 ,   36.74 ,   36.56 ,   36.80 ,   36.35 ,   36.80 ,        877 ,     19
16/09/13 ,   36.47 ,   36.39 ,   36.56 ,   36.37 ,   36.56 ,       6781 ,     38
17/09/13 ,   37.06 ,   36.54 ,   37.06 ,   36.38 ,   36.38 ,       2917 ,     22
18/09/13 ,   36.56 ,   36.56 ,   36.90 ,   36.40 ,   36.90 ,       1352 ,     21
19/09/13 ,   37.07 ,   36.80 ,   37.14 ,   36.54 ,   36.56 ,      14684 ,     42
20/09/13 ,   36.90 ,   36.83 ,   37.06 ,   36.74 ,   37.06 ,       2170 ,     28
23/09/13 ,   36.90 ,   36.89 ,   37.02 ,   36.74 ,   37.02 ,       2386 ,     45
24/09/13 ,   36.82 ,   36.83 ,   36.96 ,   36.82 ,   36.96 ,       1506 ,     19
25/09/13 ,   36.68 ,   36.83 ,   37.10 ,   36.68 ,   36.90 ,      49924 ,     88
26/09/13 ,   37.20 ,   36.91 ,   37.20 ,   36.57 ,   37.06 ,       2512 ,     16
27/09/13 ,   36.72 ,   36.89 ,   37.05 ,   36.72 ,   36.82 ,       2254 ,     10
30/09/13 ,   37.24 ,   36.96 ,   37.24 ,   36.72 ,   36.72 ,       3825 ,     15
01/10/13 ,   37.31 ,   37.35 ,   37.73 ,   37.24 ,   37.35 ,       2743 ,     22
02/10/13 ,   37.65 ,   37.68 ,   37.73 ,   37.65 ,   37.73 ,        944 ,      9
03/10/13 ,   37.24 ,   37.64 ,   38.02 ,   37.24 ,   37.65 ,      18544 ,     27
04/10/13 ,   37.29 ,   37.24 ,   38.00 ,   36.85 ,   36.85 ,        998 ,     18
07/10/13 ,   37.65 ,   37.38 ,   37.65 ,   37.29 ,   37.29 ,        515 ,      8
08/10/13 ,   37.31 ,   37.41 ,   37.65 ,   37.31 ,   37.35 ,        990 ,     12
09/10/13 ,   37.65 ,   37.53 ,   37.65 ,   37.45 ,   37.65 ,       5230 ,     29
10/10/13 ,   37.88 ,   37.56 ,   37.90 ,   37.45 ,   37.52 ,       2696 ,     13
11/10/13 ,   37.88 ,   37.36 ,   37.88 ,   37.21 ,   37.79 ,       3137 ,     14
14/10/13 ,   37.19 ,   37.59 ,   37.88 ,   37.19 ,   37.88 ,       4670 ,     31
15/10/13 ,   37.45 ,   37.63 ,   37.88 ,   37.45 ,   37.79 ,       2093 ,     11
16/10/13 ,   37.65 ,   37.61 ,   37.79 ,   37.52 ,   37.79 ,       2710 ,     27
17/10/13 ,   37.65 ,   37.56 ,   37.65 ,   37.45 ,   37.45 ,       3359 ,     20
18/10/13 ,   37.65 ,   37.65 ,   37.70 ,   37.54 ,   37.65 ,        329 ,      9
21/10/13 ,   37.56 ,   37.61 ,   37.79 ,   37.46 ,   37.79 ,       1558 ,     10
22/10/13 ,   37.88 ,   37.84 ,   37.88 ,   37.56 ,   37.78 ,       1786 ,     14
23/10/13 ,   37.79 ,   37.85 ,   37.90 ,   37.79 ,   37.79 ,       1562 ,     12
24/10/13 ,   38.06 ,   37.95 ,   38.20 ,   37.92 ,   37.92 ,       2991 ,     19
25/10/13 ,   37.99 ,   37.97 ,   38.02 ,   37.92 ,   37.95 ,        765 ,      5
28/10/13 ,   38.00 ,   38.06 ,   38.42 ,   38.00 ,   38.24 ,       3377 ,     14
29/10/13 ,   38.24 ,   38.17 ,   38.39 ,   38.09 ,   38.39 ,        832 ,      7
30/10/13 ,   38.24 ,   38.18 ,   38.28 ,   38.09 ,   38.28 ,        778 ,      7
31/10/13 ,   38.72 ,   38.40 ,   38.72 ,   38.24 ,   38.24 ,       7111 ,     32
01/11/13 ,   38.69 ,   38.65 ,   38.71 ,   38.58 ,   38.65 ,       2001 ,     12
04/11/13 ,   38.84 ,   38.66 ,   38.95 ,   38.53 ,   38.63 ,       4102 ,     22
05/11/13 ,   38.65 ,   38.43 ,   38.88 ,   37.78 ,   38.68 ,      10830 ,     49
06/11/13 ,   37.79 ,   38.48 ,   38.65 ,   37.79 ,   38.37 ,       4184 ,    108
07/11/13 ,   38.65 ,   38.48 ,   38.65 ,   37.82 ,   38.65 ,       1386 ,     23
08/11/13 ,   38.65 ,   37.90 ,   38.65 ,   37.84 ,   37.90 ,      12377 ,     90
11/11/13 ,   38.52 ,   37.90 ,   38.52 ,   37.87 ,   38.06 ,        289 ,      4
12/11/13 ,   37.90 ,   38.09 ,   38.20 ,   37.90 ,   38.08 ,        982 ,     12
13/11/13 ,   37.90 ,   37.88 ,   37.90 ,   37.86 ,   37.90 ,       5930 ,     46
14/11/13 ,   37.88 ,   37.91 ,   38.20 ,   37.86 ,   37.90 ,       2731 ,     28
18/11/13 ,   37.90 ,   38.08 ,   38.20 ,   37.87 ,   37.88 ,        979 ,     13
19/11/13 ,   37.88 ,   38.03 ,   38.37 ,   37.86 ,   37.90 ,       5614 ,     49
21/11/13 ,   37.96 ,   37.89 ,   38.06 ,   37.86 ,   37.88 ,       4114 ,     36
22/11/13 ,   37.96 ,   37.90 ,   38.06 ,   37.86 ,   37.86 ,       4445 ,     36
25/11/13 ,   37.88 ,   37.92 ,   38.20 ,   37.86 ,   38.05 ,       2581 ,     32
26/11/13 ,   38.04 ,   37.87 ,   38.04 ,   37.86 ,   37.92 ,       4096 ,     37
27/11/13 ,   37.92 ,   38.02 ,   38.04 ,   37.92 ,   38.04 ,        651 ,     12
28/11/13 ,   38.20 ,   37.93 ,   38.23 ,   37.87 ,   38.04 ,       1809 ,     15
29/11/13 ,   38.06 ,   37.87 ,   38.23 ,   37.41 ,   38.23 ,       1779 ,     19
02/12/13 ,   37.82 ,   37.74 ,   38.48 ,   37.25 ,   38.48 ,       3990 ,     34
03/12/13 ,   37.36 ,   37.50 ,   37.82 ,   37.36 ,   37.82 ,       1690 ,     21
04/12/13 ,   36.94 ,   36.97 ,   37.88 ,   36.43 ,   37.88 ,       7550 ,     52
05/12/13 ,   36.95 ,   37.24 ,   37.37 ,   36.95 ,   37.36 ,        926 ,     16
06/12/13 ,   37.37 ,   37.03 ,   37.37 ,   36.94 ,   37.03 ,        564 ,     14
09/12/13 ,   37.37 ,   36.91 ,   37.37 ,   36.58 ,   36.74 ,       4504 ,     34
10/12/13 ,   37.36 ,   36.83 ,   37.36 ,   36.58 ,   37.36 ,       6412 ,     49
11/12/13 ,   37.02 ,   37.04 ,   37.36 ,   36.61 ,   37.36 ,       1270 ,     13
12/12/13 ,   36.62 ,   36.64 ,   37.08 ,   36.58 ,   36.83 ,       5715 ,     52
13/12/13 ,   36.58 ,   36.61 ,   37.02 ,   36.58 ,   37.02 ,       6584 ,     35
16/12/13 ,   36.58 ,   36.72 ,   36.74 ,   36.58 ,   36.58 ,       3493 ,     34
17/12/13 ,   36.58 ,   36.61 ,   36.74 ,   36.58 ,   36.58 ,       1477 ,     22
18/12/13 ,   36.58 ,   36.68 ,   36.87 ,   36.58 ,   36.62 ,       4630 ,     19
19/12/13 ,   36.90 ,   36.78 ,   36.90 ,   36.74 ,   36.87 ,       1827 ,     15
20/12/13 ,   36.99 ,   36.91 ,   37.01 ,   36.90 ,   36.90 ,       1387 ,     13
23/12/13 ,   37.04 ,   36.74 ,   37.06 ,   36.62 ,   37.01 ,       2330 ,     23
26/12/13 ,   37.07 ,   37.07 ,   37.08 ,   37.04 ,   37.04 ,        400 ,      8
27/12/13 ,   37.07 ,   36.71 ,   37.07 ,   36.58 ,   36.74 ,       1227 ,     16
30/12/13 ,   36.94 ,   36.74 ,   37.06 ,   36.58 ,   36.62 ,        801 ,     15
02/01/14 ,   36.73 ,   36.81 ,   37.70 ,   36.40 ,   37.70 ,       2473 ,     29
03/01/14 ,   36.91 ,   36.83 ,   37.34 ,   36.40 ,   37.34 ,       2819 ,     26
06/01/14 ,   36.73 ,   36.44 ,   36.73 ,   36.39 ,   36.56 ,       2558 ,     31
07/01/14 ,   36.73 ,   36.74 ,   36.91 ,   36.73 ,   36.74 ,        209 ,      9
08/01/14 ,   36.56 ,   36.54 ,   36.70 ,   36.45 ,   36.70 ,        754 ,     12
09/01/14 ,   36.50 ,   36.66 ,   36.74 ,   36.47 ,   36.56 ,       2480 ,     19
10/01/14 ,   36.38 ,   36.42 ,   36.73 ,   36.29 ,   36.73 ,       3066 ,     29
13/01/14 ,   36.39 ,   36.40 ,   36.70 ,   36.29 ,   36.70 ,       1161 ,     21
14/01/14 ,   36.19 ,   36.19 ,   36.40 ,   36.11 ,   36.40 ,       2019 ,     25
15/01/14 ,   36.70 ,   36.47 ,   36.73 ,   36.43 ,   36.44 ,       2930 ,     15
16/01/14 ,   35.92 ,   36.01 ,   36.69 ,   35.92 ,   36.69 ,       4681 ,     39
17/01/14 ,   35.33 ,   35.52 ,   36.00 ,   35.33 ,   36.00 ,       3407 ,     52
20/01/14 ,   34.96 ,   34.96 ,   35.75 ,   34.77 ,   35.15 ,       6334 ,     38
21/01/14 ,   33.83 ,   34.26 ,   34.81 ,   33.55 ,   34.81 ,       9542 ,     69
22/01/14 ,   33.70 ,   33.78 ,   33.83 ,   33.55 ,   33.83 ,       2638 ,     30
23/01/14 ,   33.55 ,   33.51 ,   33.72 ,   33.39 ,   33.70 ,      11958 ,     74
24/01/14 ,   32.81 ,   33.13 ,   33.55 ,   32.81 ,   33.55 ,       4787 ,     36
27/01/14 ,   33.22 ,   32.51 ,   33.22 ,   32.24 ,   32.82 ,       6167 ,     46
28/01/14 ,   33.23 ,   32.81 ,   33.23 ,   32.60 ,   32.60 ,       4322 ,     28
29/01/14 ,   33.01 ,   32.96 ,   33.24 ,   32.75 ,   32.89 ,       1175 ,     20
30/01/14 ,   32.83 ,   32.81 ,   32.89 ,   32.67 ,   32.89 ,       4324 ,     34
31/01/14 ,   32.89 ,   32.87 ,   33.17 ,   32.67 ,   32.83 ,       3279 ,     22
03/02/14 ,   32.89 ,   32.95 ,   33.19 ,   32.87 ,   33.19 ,       5979 ,     49
04/02/14 ,   32.74 ,   32.78 ,   33.01 ,   32.67 ,   32.95 ,       4611 ,     45
05/02/14 ,   32.78 ,   32.75 ,   32.87 ,   32.68 ,   32.82 ,       2936 ,     28
06/02/14 ,   32.87 ,   32.83 ,   32.87 ,   32.74 ,   32.74 ,       1240 ,     12
07/02/14 ,   32.87 ,   32.87 ,   32.87 ,   32.74 ,   32.74 ,       2678 ,     31
10/02/14 ,   32.87 ,   32.78 ,   32.87 ,   32.67 ,   32.67 ,       2931 ,     26
11/02/14 ,   32.94 ,   32.87 ,   32.94 ,   32.71 ,   32.90 ,       4950 ,     54
12/02/14 ,   33.19 ,   33.08 ,   33.19 ,   32.72 ,   33.01 ,       7609 ,     55
13/02/14 ,   33.19 ,   33.15 ,   33.53 ,   32.96 ,   33.01 ,       9823 ,     87
14/02/14 ,   33.53 ,   33.35 ,   33.53 ,   33.01 ,   33.19 ,       4784 ,     35
17/02/14 ,   33.53 ,   33.63 ,   33.82 ,   33.36 ,   33.52 ,       2454 ,     19
18/02/14 ,   33.53 ,   33.57 ,   33.82 ,   33.01 ,   33.53 ,       6072 ,     55
19/02/14 ,   33.36 ,   33.31 ,   33.52 ,   33.19 ,   33.52 ,       4599 ,     30
20/02/14 ,   33.37 ,   33.28 ,   33.37 ,   33.06 ,   33.29 ,       4255 ,     35
21/02/14 ,   34.37 ,   33.63 ,   34.48 ,   33.29 ,   33.29 ,      12979 ,     39
24/02/14 ,   34.59 ,   34.57 ,   34.79 ,   34.21 ,   34.49 ,       4677 ,     33
25/02/14 ,   34.49 ,   34.58 ,   34.81 ,   34.34 ,   34.49 ,       3436 ,     28
26/02/14 ,   34.95 ,   34.78 ,   35.48 ,   34.54 ,   34.54 ,       4000 ,     17
27/02/14 ,   35.48 ,   35.25 ,   35.48 ,   34.77 ,   34.95 ,       2230 ,     20
28/02/14 ,   36.35 ,   35.76 ,   36.35 ,   35.48 ,   35.48 ,       4090 ,     54
05/03/14 ,   36.62 ,   36.74 ,   37.06 ,   36.59 ,   36.59 ,        627 ,      8
06/03/14 ,   36.09 ,   36.51 ,   36.91 ,   35.76 ,   36.91 ,       4083 ,     50
07/03/14 ,   35.33 ,   35.55 ,   36.09 ,   35.33 ,   36.09 ,       3233 ,     36
10/03/14 ,   35.84 ,   35.37 ,   35.84 ,   35.33 ,   35.33 ,        384 ,      8
11/03/14 ,   36.00 ,   35.77 ,   36.00 ,   35.34 ,   35.34 ,        809 ,     15
12/03/14 ,   35.33 ,   35.42 ,   35.90 ,   35.33 ,   35.61 ,       1098 ,     15
13/03/14 ,   35.34 ,   35.42 ,   35.76 ,   35.34 ,   35.76 ,        537 ,      5
14/03/14 ,   35.38 ,   35.34 ,   35.44 ,   35.08 ,   35.44 ,       1131 ,     11
17/03/14 ,   34.91 ,   34.69 ,   35.37 ,   34.48 ,   35.37 ,       5884 ,     40
18/03/14 ,   35.08 ,   34.99 ,   35.27 ,   34.91 ,   34.91 ,       1431 ,     23
19/03/14 ,   35.44 ,   35.48 ,   35.99 ,   35.27 ,   35.44 ,       3362 ,     23
20/03/14 ,   34.78 ,   35.10 ,   35.76 ,   34.78 ,   35.44 ,       4710 ,     29
21/03/14 ,   34.78 ,   35.34 ,   35.61 ,   34.78 ,   35.08 ,       1361 ,     21
24/03/14 ,   35.42 ,   35.08 ,   35.42 ,   34.79 ,   34.79 ,       2367 ,     19
25/03/14 ,   35.37 ,   34.99 ,   35.37 ,   34.87 ,   34.92 ,       4429 ,     32
26/03/14 ,   34.78 ,   35.06 ,   35.37 ,   34.78 ,   35.37 ,       3427 ,     65
27/03/14 ,   35.44 ,   35.15 ,   35.44 ,   34.49 ,   35.27 ,       6091 ,     55
28/03/14 ,   35.44 ,   35.27 ,   35.59 ,   35.06 ,   35.08 ,       6303 ,     20
31/03/14 ,   35.44 ,   35.45 ,   35.59 ,   35.33 ,   35.59 ,       2936 ,     29
01/04/14 ,   35.75 ,   35.55 ,   35.75 ,   35.29 ,   35.56 ,       3118 ,     37
02/04/14 ,   36.20 ,   36.19 ,   36.22 ,   35.75 ,   36.22 ,       2043 ,     13
03/04/14 ,   35.90 ,   35.80 ,   35.90 ,   35.42 ,   35.42 ,       2633 ,     10
04/04/14 ,   35.90 ,   35.75 ,   35.90 ,   35.61 ,   35.90 ,       5500 ,     66
07/04/14 ,   35.90 ,   35.61 ,   35.90 ,   35.42 ,   35.89 ,       6474 ,     43
08/04/14 ,   35.75 ,   35.82 ,   36.01 ,   35.61 ,   35.61 ,        301 ,      8
09/04/14 ,   36.01 ,   35.87 ,   36.01 ,   35.70 ,   35.70 ,        628 ,      7
10/04/14 ,   35.90 ,   35.92 ,   36.01 ,   35.79 ,   35.85 ,       1687 ,     16
11/04/14 ,   35.75 ,   35.76 ,   36.01 ,   35.75 ,   35.90 ,       2389 ,     23
14/04/14 ,   35.75 ,   35.76 ,   35.82 ,   35.75 ,   35.82 ,      11569 ,    176
15/04/14 ,   36.01 ,   36.00 ,   36.01 ,   35.92 ,   36.01 ,       3057 ,     22
16/04/14 ,   35.90 ,   35.90 ,   36.23 ,   35.76 ,   35.90 ,       1195 ,     19
17/04/14 ,   35.92 ,   35.92 ,   36.07 ,   35.92 ,   35.92 ,        961 ,      8
22/04/14 ,   35.92 ,   36.08 ,   36.19 ,   35.92 ,   35.92 ,        573 ,     13
23/04/14 ,   35.96 ,   36.15 ,   36.58 ,   35.96 ,   36.19 ,       2030 ,     28
24/04/14 ,   35.75 ,   35.90 ,   36.40 ,   35.75 ,   35.97 ,       5493 ,     28
25/04/14 ,   36.72 ,   36.66 ,   36.72 ,   35.90 ,   35.90 ,       1782 ,     11
28/04/14 ,   37.59 ,   36.85 ,   37.59 ,   36.07 ,   36.72 ,       2381 ,     18
29/04/14 ,   37.58 ,   36.97 ,   37.59 ,   36.72 ,   37.59 ,       3951 ,     22
30/04/14 ,   37.31 ,   37.31 ,   37.58 ,   37.24 ,   37.58 ,        985 ,     15
02/05/14 ,   37.66 ,   37.30 ,   37.67 ,   37.04 ,   37.67 ,       2605 ,     14
05/05/14 ,   37.68 ,   37.13 ,   37.70 ,   37.06 ,   37.65 ,       1316 ,     15
06/05/14 ,   37.27 ,   37.31 ,   37.54 ,   37.23 ,   37.32 ,       1159 ,     21
07/05/14 ,   37.56 ,   37.38 ,   37.63 ,   37.32 ,   37.63 ,        390 ,     11
08/05/14 ,   37.45 ,   37.37 ,   37.56 ,   37.31 ,   37.56 ,       3742 ,     25
09/05/14 ,   37.36 ,   37.40 ,   37.45 ,   37.27 ,   37.45 ,       1286 ,     32
12/05/14 ,   37.21 ,   37.29 ,   37.32 ,   37.21 ,   37.32 ,       1418 ,     60
13/05/14 ,   36.72 ,   37.10 ,   37.31 ,   36.71 ,   37.07 ,       2929 ,     48
14/05/14 ,   37.24 ,   37.26 ,   37.32 ,   37.04 ,   37.32 ,        867 ,     19
15/05/14 ,   37.24 ,   37.33 ,   37.44 ,   37.24 ,   37.43 ,        962 ,      8
16/05/14 ,   37.32 ,   37.27 ,   37.32 ,   37.06 ,   37.31 ,        344 ,     10
19/05/14 ,   37.32 ,   37.14 ,   37.45 ,   36.97 ,   37.32 ,       1691 ,     25
20/05/14 ,   37.54 ,   37.24 ,   37.56 ,   37.04 ,   37.45 ,       1657 ,     24
21/05/14 ,   37.04 ,   37.22 ,   37.41 ,   37.04 ,   37.41 ,       1678 ,     22
22/05/14 ,   36.97 ,   37.04 ,   37.54 ,   36.97 ,   37.54 ,       2155 ,     19
23/05/14 ,   36.91 ,   36.98 ,   37.11 ,   36.91 ,   37.11 ,       3426 ,     28
26/05/14 ,   37.06 ,   37.03 ,   37.11 ,   36.91 ,   36.91 ,       1191 ,     21
27/05/14 ,   37.24 ,   37.10 ,   37.29 ,   37.04 ,   37.06 ,        562 ,     10
28/05/14 ,   37.22 ,   37.22 ,   37.24 ,   37.13 ,   37.24 ,       1653 ,     18
29/05/14 ,   37.32 ,   37.29 ,   37.54 ,   37.24 ,   37.24 ,       2268 ,     26
30/05/14 ,   37.63 ,   37.54 ,   37.63 ,   37.31 ,   37.54 ,       1747 ,     18
02/06/14 ,   37.88 ,   37.71 ,   37.89 ,   37.61 ,   37.63 ,       2210 ,     13
03/06/14 ,   37.66 ,   37.74 ,   37.88 ,   37.66 ,   37.74 ,       2111 ,     11
04/06/14 ,   37.56 ,   37.61 ,   37.66 ,   37.56 ,   37.66 ,       1166 ,     12
05/06/14 ,   37.42 ,   37.53 ,   37.84 ,   37.41 ,   37.41 ,       2632 ,     24
06/06/14 ,   37.84 ,   37.31 ,   37.84 ,   37.05 ,   37.41 ,       5421 ,     27
09/06/14 ,   36.96 ,   37.12 ,   37.82 ,   36.89 ,   37.61 ,       4543 ,     47
10/06/14 ,   37.02 ,   37.10 ,   37.31 ,   36.95 ,   37.26 ,       3974 ,     44
11/06/14 ,   37.31 ,   37.10 ,   37.61 ,   36.83 ,   37.15 ,      10338 ,     66
13/06/14 ,   37.26 ,   37.24 ,   37.31 ,   37.10 ,   37.31 ,        458 ,     15
16/06/14 ,   37.22 ,   37.16 ,   37.26 ,   36.90 ,   37.26 ,       1899 ,     37
17/06/14 ,   37.30 ,   37.22 ,   37.30 ,   37.22 ,   37.22 ,        506 ,     10
18/06/14 ,   37.10 ,   37.10 ,   37.26 ,   37.02 ,   37.16 ,        992 ,     18
20/06/14 ,   37.31 ,   37.27 ,   37.31 ,   37.07 ,   37.31 ,        741 ,     22
23/06/14 ,   37.31 ,   37.31 ,   37.31 ,   37.31 ,   37.31 ,        429 ,      9
24/06/14 ,   37.71 ,   37.59 ,   37.99 ,   37.27 ,   37.31 ,       5574 ,     56
25/06/14 ,   37.88 ,   38.04 ,   38.31 ,   37.81 ,   37.81 ,       6891 ,     41
26/06/14 ,   37.87 ,   38.06 ,   38.68 ,   37.87 ,   38.20 ,       2283 ,     16
27/06/14 ,   38.31 ,   38.31 ,   38.39 ,   38.31 ,   38.31 ,       3994 ,     13
30/06/14 ,   38.17 ,   37.84 ,   38.31 ,   37.66 ,   38.31 ,       1532 ,     24
01/07/14 ,   37.73 ,   38.31 ,   38.56 ,   37.73 ,   38.30 ,       1202 ,     17
02/07/14 ,   38.51 ,   38.25 ,   38.57 ,   38.04 ,   38.04 ,        145 ,      7
03/07/14 ,   38.51 ,   37.88 ,   38.51 ,   37.65 ,   38.30 ,       2475 ,     21
04/07/14 ,   38.06 ,   38.06 ,   38.06 ,   38.06 ,   38.06 ,         59 ,      1
07/07/14 ,   37.87 ,   38.01 ,   38.48 ,   37.84 ,   38.06 ,        874 ,     20
08/07/14 ,   38.30 ,   38.30 ,   38.30 ,   38.30 ,   38.30 ,        249 ,      4
10/07/14 ,   38.06 ,   38.06 ,   38.30 ,   37.92 ,   38.30 ,       2655 ,     22
11/07/14 ,   38.08 ,   38.02 ,   38.15 ,   38.00 ,   38.00 ,       1213 ,     12
14/07/14 ,   38.06 ,   37.92 ,   38.15 ,   37.82 ,   38.08 ,       2381 ,     27
15/07/14 ,   37.98 ,   38.06 ,   38.26 ,   37.82 ,   37.82 ,       3429 ,     21
16/07/14 ,   37.82 ,   37.90 ,   38.29 ,   37.71 ,   38.00 ,       2572 ,     45
17/07/14 ,   38.06 ,   37.92 ,   38.14 ,   37.75 ,   37.83 ,       1773 ,     28
18/07/14 ,   38.00 ,   37.89 ,   38.22 ,   37.73 ,   38.06 ,       1107 ,     18
21/07/14 ,   38.26 ,   38.25 ,   38.48 ,   38.00 ,   38.28 ,       3480 ,     29
22/07/14 ,   38.30 ,   38.49 ,   38.64 ,   38.26 ,   38.26 ,       1062 ,     12
23/07/14 ,   38.46 ,   38.37 ,   38.81 ,   37.76 ,   37.76 ,       2424 ,     21
24/07/14 ,   38.30 ,   38.39 ,   38.93 ,   38.30 ,   38.30 ,       2742 ,     16
25/07/14 ,   38.30 ,   38.59 ,   38.73 ,   38.30 ,   38.66 ,        633 ,      9
28/07/14 ,   38.67 ,   38.66 ,   38.87 ,   38.48 ,   38.48 ,       3229 ,     17
29/07/14 ,   38.97 ,   38.94 ,   38.97 ,   38.68 ,   38.68 ,       2083 ,     14
30/07/14 ,   38.68 ,   38.79 ,   38.97 ,   38.68 ,   38.97 ,        851 ,     20
31/07/14 ,   38.93 ,   38.90 ,   38.97 ,   38.81 ,   38.97 ,        568 ,      7
01/08/14 ,   38.90 ,   39.01 ,   39.15 ,   38.90 ,   39.14 ,        758 ,     18
04/08/14 ,   38.68 ,   38.86 ,   38.95 ,   38.65 ,   38.90 ,        900 ,      7
05/08/14 ,   38.34 ,   38.68 ,   38.99 ,   38.28 ,   38.90 ,       3517 ,     29
06/08/14 ,   38.29 ,   38.36 ,   38.95 ,   38.29 ,   38.95 ,       4135 ,     30
07/08/14 ,   38.79 ,   38.48 ,   38.79 ,   38.31 ,   38.48 ,        716 ,     10
08/08/14 ,   38.87 ,   38.87 ,   39.26 ,   38.48 ,   39.08 ,        431 ,     14
11/08/14 ,   38.87 ,   38.75 ,   39.25 ,   38.65 ,   39.25 ,       1174 ,     18
12/08/14 ,   38.73 ,   38.78 ,   39.25 ,   38.66 ,   38.87 ,       1555 ,     20
13/08/14 ,   38.95 ,   38.81 ,   39.22 ,   38.73 ,   38.73 ,       1322 ,     10
14/08/14 ,   38.48 ,   38.68 ,   38.81 ,   38.48 ,   38.72 ,       2975 ,     24
15/08/14 ,   38.48 ,   38.48 ,   38.65 ,   38.47 ,   38.48 ,       1926 ,     34
18/08/14 ,   38.52 ,   38.54 ,   38.65 ,   38.46 ,   38.65 ,        888 ,     11
19/08/14 ,   38.49 ,   38.59 ,   38.75 ,   38.49 ,   38.68 ,        631 ,      5
20/08/14 ,   38.95 ,   38.73 ,   38.95 ,   38.31 ,   38.48 ,       3737 ,     52
21/08/14 ,   38.99 ,   38.95 ,   39.15 ,   38.95 ,   39.15 ,        620 ,     13
22/08/14 ,   38.65 ,   38.59 ,   38.79 ,   38.48 ,   38.78 ,       2806 ,     38
25/08/14 ,   38.65 ,   38.68 ,   38.86 ,   38.65 ,   38.86 ,       1017 ,      6
26/08/14 ,   38.48 ,   38.70 ,   38.95 ,   38.48 ,   38.65 ,       1997 ,     29
27/08/14 ,   38.38 ,   38.47 ,   38.65 ,   38.32 ,   38.65 ,       6149 ,     34
28/08/14 ,   38.65 ,   38.46 ,   38.65 ,   38.32 ,   38.38 ,        734 ,      8
29/08/14 ,   38.84 ,   38.52 ,   38.86 ,   38.31 ,   38.86 ,       2738 ,     30
01/09/14 ,   38.75 ,   38.94 ,   39.21 ,   38.75 ,   38.90 ,       3976 ,     36
02/09/14 ,   38.93 ,   39.02 ,   39.58 ,   38.81 ,   39.58 ,        807 ,     26
03/09/14 ,   38.94 ,   39.11 ,   39.59 ,   38.93 ,   39.59 ,       1360 ,     14
04/09/14 ,   39.29 ,   39.16 ,   39.29 ,   38.95 ,   39.28 ,       1015 ,     14
05/09/14 ,   39.29 ,   39.43 ,   39.59 ,   39.29 ,   39.29 ,       1527 ,     10
08/09/14 ,   39.46 ,   39.28 ,   39.46 ,   39.21 ,   39.29 ,        292 ,      9
09/09/14 ,   39.46 ,   39.25 ,   39.46 ,   39.15 ,   39.46 ,       1044 ,     15
10/09/14 ,   38.99 ,   39.05 ,   39.59 ,   38.93 ,   39.59 ,       2013 ,     16
11/09/14 ,   39.14 ,   39.10 ,   39.25 ,   38.93 ,   39.14 ,        930 ,     15
12/09/14 ,   38.93 ,   39.05 ,   39.25 ,   38.93 ,   39.10 ,       2294 ,     25
15/09/14 ,   39.14 ,   39.07 ,   39.14 ,   38.93 ,   39.14 ,       1392 ,     21
16/09/14 ,   39.29 ,   39.31 ,   39.52 ,   39.14 ,   39.14 ,       3638 ,    131
17/09/14 ,   39.06 ,   39.10 ,   39.29 ,   39.05 ,   39.06 ,        210 ,      5
18/09/14 ,   38.79 ,   39.20 ,   39.45 ,   38.79 ,   39.29 ,       3041 ,     35
19/09/14 ,   38.89 ,   38.81 ,   38.90 ,   38.76 ,   38.81 ,       3004 ,     29
22/09/14 ,   38.89 ,   38.89 ,   38.90 ,   38.76 ,   38.90 ,        872 ,     24
23/09/14 ,   39.06 ,   39.08 ,   39.29 ,   38.76 ,   38.89 ,       3964 ,     25
24/09/14 ,   39.63 ,   39.14 ,   39.63 ,   38.77 ,   38.93 ,       1965 ,     15
25/09/14 ,   39.18 ,   39.07 ,   39.29 ,   39.02 ,   39.29 ,       2083 ,     12
26/09/14 ,   39.37 ,   39.48 ,   39.62 ,   39.37 ,   39.46 ,       1088 ,     26
29/09/14 ,   39.29 ,   39.27 ,   39.43 ,   39.14 ,   39.43 ,       1237 ,     10
30/09/14 ,   39.59 ,   39.37 ,   39.61 ,   39.29 ,   39.60 ,        763 ,     10
01/10/14 ,   39.62 ,   39.49 ,   39.62 ,   39.27 ,   39.55 ,        644 ,     14
02/10/14 ,   39.20 ,   39.26 ,   39.53 ,   39.14 ,   39.44 ,       2305 ,     23
03/10/14 ,   39.12 ,   39.14 ,   39.29 ,   39.04 ,   39.29 ,       3073 ,     34
06/10/14 ,   39.93 ,   39.71 ,   39.93 ,   39.12 ,   39.22 ,        229 ,      4
07/10/14 ,   39.44 ,   39.51 ,   39.65 ,   39.27 ,   39.64 ,       1120 ,     13
08/10/14 ,   39.27 ,   39.46 ,   39.93 ,   39.27 ,   39.52 ,       2281 ,     25
09/10/14 ,   38.90 ,   38.97 ,   39.62 ,   38.90 ,   39.62 ,       5268 ,     39
10/10/14 ,   39.12 ,   39.12 ,   39.21 ,   39.12 ,   39.21 ,         78 ,      4
13/10/14 ,   39.22 ,   39.28 ,   39.41 ,   39.13 ,   39.27 ,       1132 ,     10
14/10/14 ,   39.41 ,   39.41 ,   39.42 ,   39.38 ,   39.38 ,        638 ,      8
15/10/14 ,   39.22 ,   39.22 ,   39.29 ,   39.14 ,   39.27 ,       1094 ,     20
16/10/14 ,   39.34 ,   39.38 ,   39.61 ,   39.27 ,   39.41 ,       2997 ,     22
17/10/14 ,   39.27 ,   39.39 ,   39.54 ,   39.22 ,   39.22 ,        336 ,      9
20/10/14 ,   39.25 ,   39.32 ,   39.54 ,   39.25 ,   39.44 ,       1936 ,     14
21/10/14 ,   39.12 ,   39.14 ,   39.50 ,   39.12 ,   39.25 ,       2414 ,     21
22/10/14 ,   38.80 ,   38.95 ,   39.12 ,   38.78 ,   39.12 ,       3515 ,     36
23/10/14 ,   38.90 ,   38.87 ,   38.90 ,   38.81 ,   38.90 ,       1391 ,     19
24/10/14 ,   38.85 ,   38.97 ,   39.19 ,   38.85 ,   39.19 ,       1080 ,     18
27/10/14 ,   38.58 ,   38.66 ,   38.89 ,   38.58 ,   38.85 ,       5545 ,     54
28/10/14 ,   38.58 ,   38.69 ,   38.87 ,   38.52 ,   38.87 ,       5151 ,     36
29/10/14 ,   38.58 ,   38.57 ,   39.11 ,   38.44 ,   38.63 ,       5170 ,     53
30/10/14 ,   38.44 ,   38.43 ,   38.81 ,   38.37 ,   38.47 ,       1293 ,     20
31/10/14 ,   38.58 ,   38.86 ,   39.11 ,   38.58 ,   39.11 ,       1753 ,     20
03/11/14 ,   38.05 ,   38.05 ,   38.88 ,   37.31 ,   37.31 ,       1902 ,     27
04/11/14 ,   38.05 ,   38.20 ,   38.88 ,   38.05 ,   38.20 ,       1781 ,     20
05/11/14 ,   37.87 ,   38.34 ,   38.98 ,   37.87 ,   38.20 ,      11414 ,     20
06/11/14 ,   38.57 ,   38.69 ,   38.87 ,   37.89 ,   38.86 ,       2204 ,     18
07/11/14 ,   38.87 ,   38.81 ,   38.87 ,   38.57 ,   38.85 ,        950 ,     15
10/11/14 ,   37.94 ,   38.31 ,   38.87 ,   37.94 ,   38.87 ,        728 ,     15
11/11/14 ,   37.31 ,   37.76 ,   38.05 ,   37.31 ,   37.89 ,       2383 ,     42
12/11/14 ,   36.47 ,   36.94 ,   37.50 ,   36.34 ,   37.31 ,       2840 ,     39
13/11/14 ,   36.62 ,   36.48 ,   36.73 ,   36.47 ,   36.48 ,      11188 ,     36
14/11/14 ,   36.41 ,   36.48 ,   36.62 ,   36.41 ,   36.62 ,       5327 ,     60
17/11/14 ,   36.35 ,   36.39 ,   36.47 ,   36.19 ,   36.34 ,       4821 ,     40
18/11/14 ,   36.48 ,   36.64 ,   37.48 ,   36.34 ,   36.40 ,       8917 ,     47
19/11/14 ,   36.35 ,   36.39 ,   36.86 ,   36.29 ,   36.86 ,       4618 ,     70
21/11/14 ,   36.47 ,   36.45 ,   36.47 ,   36.39 ,   36.47 ,       3587 ,     43
24/11/14 ,   36.47 ,   36.46 ,   36.47 ,   36.36 ,   36.47 ,       2478 ,     34
25/11/14 ,   37.31 ,   36.87 ,   37.31 ,   36.48 ,   36.48 ,       1378 ,     19
26/11/14 ,   36.83 ,   36.91 ,   37.54 ,   36.57 ,   37.54 ,       1873 ,     23
27/11/14 ,   36.99 ,   36.83 ,   37.17 ,   36.62 ,   37.17 ,        981 ,     19
28/11/14 ,   37.20 ,   37.10 ,   37.42 ,   37.01 ,   37.01 ,        973 ,     15
01/12/14 ,   37.20 ,   37.10 ,   37.31 ,   36.54 ,   37.31 ,        881 ,     14
02/12/14 ,   37.19 ,   37.17 ,   37.20 ,   36.89 ,   37.19 ,        271 ,      7
03/12/14 ,   37.14 ,   36.96 ,   37.14 ,   36.84 ,   37.08 ,        376 ,     11
04/12/14 ,   36.98 ,   36.72 ,   37.02 ,   36.48 ,   36.84 ,       3021 ,     27
05/12/14 ,   36.54 ,   36.78 ,   36.98 ,   36.54 ,   36.98 ,       1564 ,     29
08/12/14 ,   36.95 ,   36.73 ,   37.13 ,   36.71 ,   36.72 ,       5105 ,     19
09/12/14 ,   36.79 ,   36.74 ,   36.79 ,   36.71 ,   36.78 ,      12478 ,     21
10/12/14 ,   36.95 ,   36.54 ,   36.95 ,   36.30 ,   36.93 ,       4801 ,     20
11/12/14 ,   36.84 ,   36.80 ,   36.94 ,   36.46 ,   36.79 ,       1358 ,     13
12/12/14 ,   36.62 ,   36.74 ,   36.95 ,   36.62 ,   36.84 ,       3222 ,     22
15/12/14 ,   36.33 ,   36.40 ,   36.80 ,   36.30 ,   36.62 ,       3336 ,     34
16/12/14 ,   36.91 ,   36.35 ,   36.91 ,   35.76 ,   36.34 ,       5180 ,     43
17/12/14 ,   36.61 ,   36.13 ,   36.83 ,   35.06 ,   36.83 ,       1134 ,     21
18/12/14 ,   36.11 ,   36.07 ,   36.67 ,   35.77 ,   36.67 ,       2436 ,     23
19/12/14 ,   36.07 ,   36.20 ,   36.61 ,   35.76 ,   36.29 ,       4232 ,     35
22/12/14 ,   36.11 ,   36.13 ,   36.43 ,   36.07 ,   36.43 ,        604 ,     15
23/12/14 ,   36.33 ,   36.17 ,   36.33 ,   35.92 ,   36.33 ,       1654 ,     24
26/12/14 ,   36.30 ,   36.29 ,   36.44 ,   36.11 ,   36.11 ,       1747 ,     14
29/12/14 ,   36.66 ,   36.52 ,   36.67 ,   36.44 ,   36.67 ,        305 ,      6
30/12/14 ,   36.91 ,   36.75 ,   36.94 ,   36.66 ,   36.66 ,        234 ,      6
02/01/15 ,   36.75 ,   37.84 ,   38.11 ,   36.75 ,   37.26 ,        873 ,     13
05/01/15 ,   36.77 ,   37.05 ,   37.48 ,   36.76 ,   36.76 ,        372 ,     15
06/01/15 ,   36.60 ,   36.78 ,   37.38 ,   36.58 ,   37.38 ,       2424 ,     29
08/01/15 ,   37.55 ,   37.46 ,   37.65 ,   36.81 ,   36.85 ,       2308 ,     19
09/01/15 ,   36.96 ,   37.10 ,   37.55 ,   36.90 ,   37.55 ,       2230 ,     20
12/01/15 ,   37.13 ,   37.20 ,   37.81 ,   36.98 ,   36.98 ,        864 ,     13
13/01/15 ,   37.79 ,   37.47 ,   37.81 ,   37.13 ,   37.30 ,       2027 ,     24
14/01/15 ,   37.43 ,   37.17 ,   37.66 ,   37.04 ,   37.66 ,       7279 ,     23
15/01/15 ,   37.79 ,   37.59 ,   37.79 ,   37.30 ,   37.42 ,        825 ,     15
16/01/15 ,   38.55 ,   37.82 ,   38.55 ,   37.49 ,   37.49 ,        556 ,      7
19/01/15 ,   38.87 ,   38.65 ,   38.87 ,   37.85 ,   38.55 ,        649 ,     14
20/01/15 ,   38.20 ,   38.51 ,   38.76 ,   38.20 ,   38.73 ,       1269 ,     14
21/01/15 ,   38.11 ,   38.20 ,   38.51 ,   38.11 ,   38.20 ,       1014 ,     11
22/01/15 ,   38.20 ,   38.17 ,   38.46 ,   37.90 ,   38.11 ,        678 ,     10
23/01/15 ,   37.90 ,   37.94 ,   38.20 ,   37.89 ,   38.20 ,       1781 ,     19
26/01/15 ,   38.46 ,   38.26 ,   38.46 ,   37.90 ,   37.90 ,       2257 ,     16
27/01/15 ,   38.08 ,   38.14 ,   38.46 ,   38.04 ,   38.46 ,       2033 ,     20
28/01/15 ,   37.54 ,   37.73 ,   38.08 ,   37.36 ,   38.03 ,       3643 ,     27
29/01/15 ,   37.54 ,   37.65 ,   38.46 ,   37.37 ,   37.78 ,       1645 ,     21
30/01/15 ,   38.30 ,   38.20 ,   38.35 ,   37.56 ,   37.56 ,        857 ,     16
02/02/15 ,   38.87 ,   38.78 ,   39.10 ,   38.55 ,   38.55 ,       2267 ,     19
03/02/15 ,   38.55 ,   38.58 ,   39.25 ,   38.35 ,   38.68 ,       3566 ,     21
04/02/15 ,   38.55 ,   38.64 ,   39.13 ,   38.35 ,   39.13 ,        683 ,     14
05/02/15 ,   38.11 ,   38.46 ,   38.55 ,   38.07 ,   38.08 ,       3773 ,     19
06/02/15 ,   38.48 ,   38.40 ,   38.48 ,   38.20 ,   38.48 ,        596 ,     16
09/02/15 ,   37.98 ,   38.17 ,   38.48 ,   37.98 ,   38.20 ,       3466 ,     21
10/02/15 ,   38.06 ,   38.10 ,   38.48 ,   37.94 ,   38.48 ,       3528 ,     30
11/02/15 ,   37.84 ,   37.92 ,   38.18 ,   37.84 ,   38.18 ,       1079 ,     13
12/02/15 ,   38.10 ,   37.82 ,   38.19 ,   37.56 ,   37.84 ,       3517 ,    772
13/02/15 ,   38.10 ,   38.05 ,   38.10 ,   37.84 ,   38.10 ,       1237 ,     20
18/02/15 ,   38.10 ,   38.00 ,   38.10 ,   37.71 ,   37.84 ,        856 ,     24
19/02/15 ,   38.02 ,   38.00 ,   38.10 ,   37.78 ,   38.10 ,       1456 ,     20
20/02/15 ,   38.10 ,   38.02 ,   38.10 ,   37.84 ,   38.02 ,        952 ,     21
23/02/15 ,   37.82 ,   37.89 ,   38.10 ,   37.81 ,   38.10 ,       2438 ,     30
24/02/15 ,   37.78 ,   37.84 ,   38.19 ,   37.78 ,   37.82 ,       1661 ,     26
25/02/15 ,   38.31 ,   38.09 ,   38.34 ,   37.78 ,   37.78 ,       1235 ,     28
26/02/15 ,   37.98 ,   38.05 ,   38.31 ,   37.89 ,   38.31 ,       1767 ,     27
27/02/15 ,   38.35 ,   38.24 ,   38.35 ,   37.98 ,   37.98 ,       1297 ,     22
02/03/15 ,   38.25 ,   38.20 ,   38.43 ,   38.02 ,   38.35 ,        944 ,     17
03/03/15 ,   38.25 ,   38.15 ,   38.25 ,   37.84 ,   38.24 ,       1068 ,     31
04/03/15 ,   37.84 ,   38.10 ,   38.24 ,   37.84 ,   38.18 ,       1118 ,     20
05/03/15 ,   38.24 ,   38.04 ,   38.24 ,   37.87 ,   37.87 ,       1775 ,     24
06/03/15 ,   37.88 ,   38.17 ,   38.19 ,   37.50 ,   38.19 ,      36077 ,     28
09/03/15 ,   37.45 ,   37.79 ,   38.19 ,   37.45 ,   38.18 ,       3571 ,     32
10/03/15 ,   37.45 ,   37.65 ,   37.84 ,   37.45 ,   37.84 ,       2629 ,     21
11/03/15 ,   37.45 ,   37.45 ,   37.46 ,   37.43 ,   37.45 ,        688 ,     16
12/03/15 ,   37.33 ,   37.60 ,   37.84 ,   37.33 ,   37.84 ,       1167 ,     21
13/03/15 ,   37.45 ,   37.34 ,   37.45 ,   37.18 ,   37.45 ,       1688 ,     32
16/03/15 ,   36.59 ,   36.89 ,   37.41 ,   36.39 ,   37.41 ,       8288 ,     98
17/03/15 ,   36.74 ,   36.66 ,   37.10 ,   36.40 ,   37.10 ,       1683 ,     36
18/03/15 ,   36.38 ,   36.47 ,   37.10 ,   36.38 ,   36.94 ,      10779 ,    107
19/03/15 ,   36.48 ,   36.39 ,   36.54 ,   36.29 ,   36.39 ,       5824 ,     49
20/03/15 ,   36.38 ,   36.39 ,   36.48 ,   36.38 ,   36.48 ,       1373 ,     26
23/03/15 ,   36.39 ,   36.33 ,   36.48 ,   36.20 ,   36.38 ,       5045 ,     58
24/03/15 ,   35.83 ,   35.95 ,   36.39 ,   35.75 ,   36.39 ,       6898 ,    112
25/03/15 ,   36.01 ,   35.78 ,   36.01 ,   35.69 ,   35.83 ,       5029 ,     47
26/03/15 ,   35.74 ,   36.03 ,   36.19 ,   35.74 ,   36.19 ,       2182 ,     21
27/03/15 ,   36.01 ,   35.99 ,   36.01 ,   35.83 ,   36.01 ,       3144 ,     19
30/03/15 ,   36.01 ,   36.01 ,   36.16 ,   35.75 ,   36.12 ,      15844 ,     55
31/03/15 ,   35.76 ,   35.78 ,   36.20 ,   35.69 ,   36.01 ,       6045 ,   1871
01/04/15 ,   35.66 ,   35.60 ,   35.84 ,   35.39 ,   35.84 ,       2965 ,    538
02/04/15 ,   35.82 ,   35.70 ,   35.82 ,   35.52 ,   35.69 ,       2776 ,    527
06/04/15 ,   35.82 ,   35.80 ,   36.09 ,   35.61 ,   35.82 ,       4673 ,    546
07/04/15 ,   35.75 ,   35.78 ,   36.38 ,   35.69 ,   35.75 ,       7721 ,   1055
08/04/15 ,   36.39 ,   36.34 ,   36.39 ,   35.76 ,   36.38 ,       2255 ,     27
09/04/15 ,   35.84 ,   35.92 ,   36.38 ,   35.76 ,   36.38 ,       7897 ,   1192
10/04/15 ,   35.74 ,   35.72 ,   35.84 ,   35.56 ,   35.84 ,       6198 ,   1223
13/04/15 ,   35.84 ,   35.88 ,   36.09 ,   35.74 ,   35.82 ,       2164 ,     29
14/04/15 ,   35.85 ,   35.90 ,   36.01 ,   35.85 ,   35.88 ,       1230 ,     20
15/04/15 ,   36.08 ,   36.04 ,   36.29 ,   35.90 ,   35.90 ,       2132 ,     31
16/04/15 ,   36.50 ,   36.47 ,   36.56 ,   36.01 ,   36.12 ,       1780 ,     31
17/04/15 ,   35.85 ,   35.92 ,   36.39 ,   35.85 ,   36.21 ,       6201 ,   1237
20/04/15 ,   36.21 ,   36.19 ,   36.48 ,   35.90 ,   36.40 ,       3055 ,     34
22/04/15 ,   36.07 ,   36.16 ,   36.43 ,   36.01 ,   36.21 ,       2112 ,     32
23/04/15 ,   35.98 ,   36.19 ,   36.45 ,   35.98 ,   36.45 ,       3254 ,     41
24/04/15 ,   36.01 ,   36.02 ,   36.40 ,   35.90 ,   36.01 ,       7508 ,     61
27/04/15 ,   36.35 ,   36.29 ,   36.43 ,   36.01 ,   36.01 ,       3790 ,     40
28/04/15 ,   36.38 ,   36.37 ,   36.47 ,   36.35 ,   36.35 ,       2888 ,     25
29/04/15 ,   36.35 ,   36.35 ,   36.38 ,   36.35 ,   36.35 ,       1065 ,      6
30/04/15 ,   36.48 ,   36.48 ,   36.48 ,   36.48 ,   36.48 ,       2286 ,     20
04/05/15 ,   36.74 ,   36.74 ,   37.46 ,   36.61 ,   36.61 ,       3054 ,     27
05/05/15 ,   37.41 ,   37.36 ,   37.43 ,   37.12 ,   37.43 ,        544 ,     13
06/05/15 ,   37.55 ,   37.54 ,   37.86 ,   37.22 ,   37.84 ,       1633 ,     26
07/05/15 ,   37.37 ,   37.39 ,   38.15 ,   37.24 ,   38.15 ,       2196 ,     21
08/05/15 ,   38.06 ,   37.88 ,   38.06 ,   37.37 ,   37.37 ,       2486 ,     26
11/05/15 ,   38.57 ,   38.17 ,   38.57 ,   37.41 ,   37.41 ,       6614 ,     38
12/05/15 ,   38.60 ,   38.52 ,   38.60 ,   38.20 ,   38.52 ,       1721 ,     18
13/05/15 ,   38.75 ,   38.60 ,   38.75 ,   38.60 ,   38.60 ,       4632 ,     20
14/05/15 ,   38.46 ,   38.47 ,   38.76 ,   38.45 ,   38.47 ,       1234 ,     25
15/05/15 ,   38.60 ,   38.81 ,   39.18 ,   38.22 ,   38.60 ,       1080 ,     20
18/05/15 ,   38.66 ,   38.70 ,   39.32 ,   38.48 ,   38.60 ,       1008 ,     17
19/05/15 ,   38.10 ,   38.57 ,   38.90 ,   38.10 ,   38.60 ,       2458 ,     26
20/05/15 ,   38.12 ,   38.20 ,   38.57 ,   38.12 ,   38.20 ,       1805 ,     31
21/05/15 ,   38.17 ,   38.26 ,   38.49 ,   38.13 ,   38.17 ,       1651 ,     19
22/05/15 ,   38.52 ,   38.57 ,   38.66 ,   38.23 ,   38.48 ,       5367 ,     23
25/05/15 ,   38.52 ,   38.53 ,   38.94 ,   38.29 ,   38.60 ,       3439 ,     31
26/05/15 ,   38.60 ,   38.61 ,   38.94 ,   38.47 ,   38.52 ,       1444 ,     18
27/05/15 ,   39.21 ,   38.97 ,   39.21 ,   38.46 ,   38.94 ,        612 ,     13
28/05/15 ,   38.95 ,   38.95 ,   39.33 ,   38.46 ,   39.21 ,        751 ,     11
29/05/15 ,   39.31 ,   39.03 ,   39.34 ,   38.81 ,   39.33 ,       1213 ,     15
01/06/15 ,   39.33 ,   39.40 ,   39.65 ,   39.05 ,   39.65 ,        323 ,      7
02/06/15 ,   39.51 ,   39.40 ,   39.51 ,   39.21 ,   39.29 ,       1470 ,     18
03/06/15 ,   39.51 ,   39.39 ,   39.51 ,   39.16 ,   39.16 ,        231 ,      7
05/06/15 ,   40.26 ,   39.69 ,   40.27 ,   39.33 ,   39.33 ,       2692 ,     18
08/06/15 ,   39.62 ,   39.49 ,   40.05 ,   39.47 ,   39.47 ,        167 ,      4
09/06/15 ,   40.05 ,   39.74 ,   40.05 ,   39.41 ,   39.90 ,       1708 ,     10
10/06/15 ,   40.39 ,   40.15 ,   40.39 ,   39.69 ,   40.05 ,       3273 ,     30
11/06/15 ,   40.05 ,   40.05 ,   40.05 ,   40.05 ,   40.05 ,        161 ,      2
12/06/15 ,   39.69 ,   39.82 ,   40.05 ,   39.69 ,   39.82 ,        972 ,     13
15/06/15 ,   39.90 ,   39.93 ,   40.05 ,   39.69 ,   39.70 ,       3288 ,     40
16/06/15 ,   40.26 ,   40.17 ,   40.26 ,   39.90 ,   40.02 ,       3790 ,     25
17/06/15 ,   40.43 ,   40.34 ,   40.44 ,   39.99 ,   40.26 ,       1198 ,     16
18/06/15 ,   40.64 ,   40.66 ,   40.77 ,   40.64 ,   40.64 ,       1118 ,     18
19/06/15 ,   40.78 ,   40.72 ,   40.78 ,   40.53 ,   40.64 ,       1274 ,     14
22/06/15 ,   41.39 ,   40.89 ,   41.39 ,   40.77 ,   40.78 ,       1541 ,     12
23/06/15 ,   41.92 ,   41.71 ,   41.92 ,   41.39 ,   41.55 ,       1217 ,     13
24/06/15 ,   41.39 ,   41.43 ,   41.50 ,   41.39 ,   41.50 ,       1557 ,      9
25/06/15 ,   41.41 ,   41.39 ,   41.45 ,   41.01 ,   41.39 ,       1166 ,      8
26/06/15 ,   41.39 ,   41.17 ,   41.39 ,   40.99 ,   40.99 ,        735 ,     13
29/06/15 ,   40.99 ,   40.88 ,   41.33 ,   40.78 ,   41.01 ,       5427 ,     37
30/06/15 ,   40.78 ,   40.92 ,   41.41 ,   40.78 ,   40.99 ,       1040 ,     17
01/07/15 ,   41.56 ,   40.90 ,   41.56 ,   40.64 ,   40.78 ,         74 ,      4
02/07/15 ,   40.89 ,   40.90 ,   41.39 ,   40.76 ,   41.39 ,       2681 ,     29
03/07/15 ,   40.64 ,   40.66 ,   40.83 ,   40.25 ,   40.83 ,       3402 ,     43
06/07/15 ,   40.25 ,   40.20 ,   40.62 ,   39.90 ,   40.62 ,       3194 ,     38
07/07/15 ,   40.41 ,   40.35 ,   40.41 ,   40.25 ,   40.25 ,       1596 ,     24
08/07/15 ,   40.44 ,   40.57 ,   40.64 ,   40.41 ,   40.41 ,       2364 ,     22
10/07/15 ,   40.76 ,   40.60 ,   40.76 ,   40.44 ,   40.50 ,       2361 ,     21
13/07/15 ,   40.84 ,   40.66 ,   40.84 ,   40.48 ,   40.74 ,      10703 ,     19
14/07/15 ,   40.78 ,   40.65 ,   40.78 ,   40.59 ,   40.59 ,       2361 ,     12
15/07/15 ,   40.64 ,   40.64 ,   40.78 ,   40.50 ,   40.78 ,       1265 ,     22
16/07/15 ,   40.73 ,   40.66 ,   40.73 ,   40.59 ,   40.65 ,       4844 ,     29
17/07/15 ,   40.76 ,   40.67 ,   40.76 ,   40.64 ,   40.64 ,       1279 ,     17
20/07/15 ,   40.65 ,   40.72 ,   40.84 ,   40.64 ,   40.76 ,       6921 ,     54
21/07/15 ,   41.11 ,   40.73 ,   41.11 ,   40.59 ,   40.67 ,        929 ,     21
22/07/15 ,   40.66 ,   40.64 ,   40.78 ,   40.64 ,   40.64 ,       1474 ,     12
23/07/15 ,   41.18 ,   41.12 ,   41.18 ,   40.78 ,   41.10 ,        891 ,      9
24/07/15 ,   40.78 ,   40.98 ,   41.18 ,   40.78 ,   41.18 ,       2699 ,     30
27/07/15 ,   40.95 ,   41.39 ,   41.55 ,   40.95 ,   41.18 ,       5375 ,     26
28/07/15 ,   41.39 ,   41.30 ,   41.39 ,   41.00 ,   41.00 ,       1457 ,     14
29/07/15 ,   41.06 ,   41.33 ,   41.39 ,   41.06 ,   41.39 ,        912 ,     17
30/07/15 ,   41.18 ,   41.33 ,   41.53 ,   41.18 ,   41.53 ,        149 ,      7
31/07/15 ,   41.18 ,   41.27 ,   41.39 ,   41.18 ,   41.39 ,       1476 ,     14
03/08/15 ,   40.77 ,   41.02 ,   41.52 ,   40.77 ,   41.52 ,       1472 ,     20
04/08/15 ,   40.65 ,   40.79 ,   41.17 ,   40.65 ,   40.77 ,       2203 ,     29
05/08/15 ,   40.99 ,   40.99 ,   41.02 ,   40.66 ,   40.99 ,       2529 ,     20
06/08/15 ,   40.88 ,   40.88 ,   40.99 ,   40.66 ,   40.88 ,       1593 ,      7
07/08/15 ,   40.56 ,   40.70 ,   40.88 ,   40.56 ,   40.88 ,        645 ,     14
10/08/15 ,   39.88 ,   40.07 ,   40.64 ,   39.49 ,   40.64 ,       2422 ,     43
11/08/15 ,   40.38 ,   40.27 ,   40.40 ,   39.88 ,   39.88 ,        714 ,     11
12/08/15 ,   40.38 ,   40.38 ,   40.38 ,   40.37 ,   40.38 ,        452 ,      8
13/08/15 ,   40.38 ,   40.16 ,   40.38 ,   39.93 ,   40.37 ,       1342 ,     27
14/08/15 ,   40.37 ,   40.34 ,   40.38 ,   40.04 ,   40.04 ,        917 ,     19
17/08/15 ,   40.37 ,   40.37 ,   40.37 ,   40.37 ,   40.37 ,       2900 ,     35
18/08/15 ,   40.09 ,   40.19 ,   40.37 ,   40.05 ,   40.37 ,       2535 ,     24
19/08/15 ,   39.79 ,   39.96 ,   40.10 ,   39.79 ,   40.10 ,       3615 ,     47
20/08/15 ,   39.79 ,   39.77 ,   40.01 ,   39.66 ,   39.80 ,       6043 ,     50
21/08/15 ,   39.52 ,   39.36 ,   39.79 ,   38.69 ,   39.79 ,       3989 ,     37
24/08/15 ,   39.29 ,   39.32 ,   39.52 ,   38.90 ,   39.52 ,       3864 ,     47
25/08/15 ,   39.13 ,   39.21 ,   39.29 ,   39.12 ,   39.29 ,       2741 ,     42
26/08/15 ,   39.46 ,   39.37 ,   39.46 ,   39.13 ,   39.13 ,       3217 ,     29
27/08/15 ,   39.46 ,   39.43 ,   39.46 ,   39.35 ,   39.46 ,       5281 ,     51
28/08/15 ,   39.43 ,   39.61 ,   40.04 ,   39.43 ,   39.46 ,       5706 ,     36
31/08/15 ,   39.66 ,   39.52 ,   39.99 ,   39.41 ,   39.41 ,        637 ,     10
01/09/15 ,   39.71 ,   39.59 ,   39.81 ,   39.29 ,   39.63 ,       2188 ,     25
02/09/15 ,   39.52 ,   39.51 ,   39.66 ,   39.34 ,   39.34 ,        335 ,      7
03/09/15 ,   39.41 ,   39.64 ,   40.24 ,   39.12 ,   39.71 ,       4018 ,     40
04/09/15 ,   39.05 ,   39.28 ,   40.04 ,   39.05 ,   39.28 ,       2576 ,     20
08/09/15 ,   38.89 ,   39.09 ,   39.46 ,   38.89 ,   39.12 ,       5250 ,     62
09/09/15 ,   38.89 ,   38.89 ,   39.28 ,   38.58 ,   39.28 ,       9397 ,     70
10/09/15 ,   38.89 ,   38.66 ,   38.89 ,   38.20 ,   38.59 ,       3046 ,     39
11/09/15 ,   38.59 ,   38.68 ,   38.89 ,   38.52 ,   38.89 ,       2028 ,     28
14/09/15 ,   38.59 ,   38.77 ,   39.09 ,   38.59 ,   38.89 ,       2782 ,     20
15/09/15 ,   39.28 ,   39.08 ,   39.99 ,   38.70 ,   38.70 ,        956 ,     21
16/09/15 ,   39.98 ,   39.94 ,   39.99 ,   39.28 ,   39.28 ,        794 ,      8
17/09/15 ,   39.94 ,   39.81 ,   39.96 ,   39.36 ,   39.96 ,       1318 ,     18
18/09/15 ,   39.66 ,   39.65 ,   39.94 ,   39.48 ,   39.94 ,        904 ,     21
21/09/15 ,   39.72 ,   39.34 ,   39.76 ,   38.98 ,   39.37 ,        537 ,     16
22/09/15 ,   38.69 ,   38.95 ,   39.54 ,   38.60 ,   39.05 ,       1828 ,     39
23/09/15 ,   38.58 ,   38.66 ,   39.28 ,   38.52 ,   38.69 ,       5346 ,     43
24/09/15 ,   38.88 ,   38.33 ,   38.88 ,   38.06 ,   38.59 ,       2761 ,     56
25/09/15 ,   38.88 ,   38.69 ,   38.88 ,   38.52 ,   38.88 ,       2450 ,     29
28/09/15 ,   38.35 ,   38.37 ,   38.88 ,   38.15 ,   38.88 ,       2099 ,     18
29/09/15 ,   38.52 ,   38.54 ,   38.69 ,   38.52 ,   38.69 ,        699 ,      3
30/09/15 ,   38.73 ,   38.72 ,   38.73 ,   38.55 ,   38.55 ,       1952 ,     21
01/10/15 ,   38.89 ,   39.08 ,   39.67 ,   38.89 ,   39.67 ,        316 ,      9
02/10/15 ,   38.69 ,   38.71 ,   38.92 ,   38.52 ,   38.53 ,       2003 ,     23
05/10/15 ,   38.89 ,   38.97 ,   39.28 ,   38.71 ,   38.71 ,        259 ,      7
06/10/15 ,   38.77 ,   38.90 ,   39.29 ,   38.75 ,   38.89 ,        514 ,     11
07/10/15 ,   39.29 ,   39.21 ,   39.48 ,   38.86 ,   39.48 ,        280 ,      8
08/10/15 ,   39.22 ,   39.35 ,   39.51 ,   39.05 ,   39.29 ,        599 ,     13
09/10/15 ,   39.59 ,   39.56 ,   39.94 ,   39.21 ,   39.61 ,       2180 ,     20
13/10/15 ,   39.29 ,   39.62 ,   39.92 ,   39.29 ,   39.92 ,       1824 ,     23
14/10/15 ,   39.45 ,   39.46 ,   39.48 ,   39.45 ,   39.48 ,        576 ,      7
15/10/15 ,   39.29 ,   39.42 ,   39.88 ,   39.24 ,   39.46 ,       6566 ,     25
16/10/15 ,   39.03 ,   39.39 ,   39.77 ,   39.03 ,   39.77 ,       1860 ,     27
19/10/15 ,   38.92 ,   38.90 ,   39.66 ,   38.53 ,   38.93 ,       7048 ,     50
20/10/15 ,   39.67 ,   39.16 ,   39.77 ,   39.12 ,   39.77 ,       1222 ,     13
21/10/15 ,   39.64 ,   39.38 ,   39.64 ,   39.12 ,   39.48 ,       3354 ,     24
22/10/15 ,   39.64 ,   39.35 ,   39.64 ,   39.29 ,   39.63 ,       4261 ,     48
23/10/15 ,   38.90 ,   39.15 ,   39.64 ,   38.75 ,   39.63 ,       8211 ,     91
26/10/15 ,   39.72 ,   39.51 ,   39.72 ,   38.89 ,   39.55 ,       1993 ,     18
27/10/15 ,   39.74 ,   39.48 ,   39.74 ,   39.05 ,   39.48 ,        893 ,     15
28/10/15 ,   39.52 ,   39.48 ,   39.66 ,   39.38 ,   39.66 ,       1845 ,     23
29/10/15 ,   39.66 ,   39.54 ,   39.66 ,   39.35 ,   39.66 ,       2040 ,     13
30/10/15 ,   39.64 ,   39.64 ,   39.66 ,   39.35 ,   39.65 ,       2507 ,     30
03/11/15 ,   40.01 ,   40.00 ,   40.02 ,   39.68 ,   39.99 ,       1581 ,     16
04/11/15 ,   39.72 ,   39.77 ,   40.05 ,   39.67 ,   40.05 ,       1940 ,     34
05/11/15 ,   40.05 ,   39.93 ,   40.05 ,   39.67 ,   39.99 ,       3802 ,     34
06/11/15 ,   40.05 ,   40.00 ,   40.46 ,   39.75 ,   40.05 ,        249 ,     12
09/11/15 ,   39.64 ,   39.62 ,   40.04 ,   39.39 ,   40.04 ,       4505 ,     56
10/11/15 ,   39.64 ,   39.79 ,   40.00 ,   39.64 ,   39.67 ,        393 ,     15
11/11/15 ,   40.37 ,   40.17 ,   40.37 ,   39.69 ,   40.04 ,        966 ,     14
12/11/15 ,   39.77 ,   39.90 ,   40.34 ,   39.77 ,   40.34 ,       3106 ,     31
13/11/15 ,   40.24 ,   40.24 ,   40.24 ,   40.22 ,   40.24 ,        460 ,      8
16/11/15 ,   39.96 ,   40.11 ,   40.27 ,   39.94 ,   40.21 ,       3418 ,     35
17/11/15 ,   40.32 ,   40.23 ,   40.33 ,   40.07 ,   40.22 ,        390 ,      9
18/11/15 ,   40.27 ,   40.27 ,   40.33 ,   40.17 ,   40.33 ,       1187 ,     16
19/11/15 ,   40.79 ,   40.32 ,   40.81 ,   40.07 ,   40.26 ,       1655 ,     22
23/11/15 ,   41.02 ,   40.77 ,   41.02 ,   40.57 ,   40.65 ,       1700 ,     28
24/11/15 ,   41.24 ,   40.76 ,   41.24 ,   40.48 ,   40.84 ,        637 ,     19
25/11/15 ,   40.57 ,   40.64 ,   41.21 ,   40.57 ,   41.21 ,       1516 ,     20
26/11/15 ,   41.13 ,   40.90 ,   41.16 ,   40.77 ,   40.77 ,        763 ,     15
27/11/15 ,   40.61 ,   40.64 ,   40.84 ,   40.58 ,   40.72 ,        554 ,     12
30/11/15 ,   40.47 ,   40.49 ,   41.06 ,   40.04 ,   40.85 ,       2723 ,     30
01/12/15 ,   41.18 ,   41.20 ,   41.24 ,   41.18 ,   41.24 ,         10 ,      2
02/12/15 ,   40.57 ,   40.64 ,   40.84 ,   40.52 ,   40.65 ,       3541 ,     42
03/12/15 ,   40.22 ,   40.34 ,   40.64 ,   40.22 ,   40.64 ,       3566 ,     28
04/12/15 ,   40.04 ,   40.06 ,   40.64 ,   39.93 ,   40.46 ,       7376 ,     62
07/12/15 ,   39.99 ,   40.05 ,   40.34 ,   39.99 ,   40.05 ,       4397 ,     46
08/12/15 ,   39.28 ,   39.63 ,   40.45 ,   39.28 ,   40.45 ,      11173 ,     80
09/12/15 ,   39.47 ,   39.43 ,   40.04 ,   39.27 ,   39.66 ,       7049 ,     71
10/12/15 ,   39.66 ,   39.69 ,   39.93 ,   39.47 ,   39.66 ,       5315 ,     39
11/12/15 ,   39.29 ,   39.39 ,   39.99 ,   39.27 ,   39.66 ,       8174 ,     67
14/12/15 ,   39.28 ,   39.03 ,   39.65 ,   38.87 ,   39.37 ,      13600 ,    110
15/12/15 ,   39.46 ,   39.45 ,   39.66 ,   39.28 ,   39.47 ,        766 ,     20
16/12/15 ,   37.72 ,   38.53 ,   39.66 ,   37.72 ,   39.66 ,      11015 ,     85
17/12/15 ,   38.86 ,   38.75 ,   38.87 ,   37.89 ,   37.89 ,       7256 ,     48
18/12/15 ,   38.49 ,   38.68 ,   39.28 ,   38.49 ,   39.28 ,       4953 ,     53
21/12/15 ,   37.65 ,   38.19 ,   38.87 ,   37.65 ,   38.69 ,      15868 ,    148
22/12/15 ,   37.90 ,   38.00 ,   38.46 ,   37.72 ,   37.72 ,       2269 ,     32
23/12/15 ,   38.55 ,   38.53 ,   38.68 ,   38.20 ,   38.49 ,       1991 ,     27
28/12/15 ,   39.16 ,   38.77 ,   39.16 ,   38.56 ,   38.56 ,       1174 ,     22
29/12/15 ,   39.27 ,   39.21 ,   39.28 ,   38.95 ,   39.21 ,       1208 ,     13
30/12/15 ,   39.81 ,   39.53 ,   39.81 ,   39.28 ,   39.44 ,        414 ,     11
04/01/16 ,   40.07 ,   40.07 ,   40.24 ,   39.70 ,   40.21 ,       1244 ,     18
05/01/16 ,   40.00 ,   39.93 ,   40.05 ,   39.82 ,   40.05 ,        425 ,      8
06/01/16 ,   39.92 ,   39.80 ,   40.04 ,   39.14 ,   39.72 ,       1231 ,     24
07/01/16 ,   39.70 ,   39.77 ,   40.03 ,   39.32 ,   39.81 ,       1535 ,     17
08/01/16 ,   39.40 ,   39.55 ,   39.92 ,   39.40 ,   39.70 ,       1015 ,     17
11/01/16 ,   39.16 ,   39.31 ,   39.70 ,   39.14 ,   39.70 ,       2407 ,     36
12/01/16 ,   39.65 ,   39.59 ,   39.66 ,   39.43 ,   39.43 ,        606 ,      9
13/01/16 ,   39.50 ,   39.59 ,   39.70 ,   39.40 ,   39.40 ,        624 ,      7
14/01/16 ,   39.23 ,   39.40 ,   39.54 ,   39.23 ,   39.54 ,        833 ,     13
15/01/16 ,   38.89 ,   39.21 ,   39.36 ,   38.89 ,   39.30 ,       4713 ,     40
18/01/16 ,   38.17 ,   38.75 ,   39.35 ,   38.17 ,   39.31 ,       1780 ,     24
19/01/16 ,   38.98 ,   38.72 ,   39.12 ,   38.30 ,   38.30 ,        815 ,     20
20/01/16 ,   38.51 ,   38.51 ,   38.87 ,   38.33 ,   38.57 ,       1349 ,     22
21/01/16 ,   38.81 ,   38.39 ,   39.28 ,   38.11 ,   38.52 ,       4608 ,     34
22/01/16 ,   38.89 ,   38.87 ,   38.98 ,   38.75 ,   38.87 ,       1110 ,     16
26/01/16 ,   38.73 ,   38.66 ,   38.73 ,   38.45 ,   38.73 ,       1245 ,     17
27/01/16 ,   38.30 ,   38.49 ,   38.86 ,   38.30 ,   38.75 ,       3545 ,     41
28/01/16 ,   38.30 ,   38.28 ,   38.51 ,   38.11 ,   38.33 ,       3648 ,     38
29/01/16 ,   39.04 ,   38.58 ,   39.08 ,   38.24 ,   38.37 ,       3238 ,     46
01/02/16 ,   39.30 ,   38.73 ,   39.35 ,   38.55 ,   39.35 ,       1404 ,     33
02/02/16 ,   39.29 ,   39.09 ,   39.29 ,   38.76 ,   39.26 ,        804 ,     14
03/02/16 ,   39.31 ,   39.28 ,   39.31 ,   38.93 ,   38.93 ,       1979 ,     22
04/02/16 ,   39.31 ,   39.28 ,   39.31 ,   39.00 ,   39.30 ,       2157 ,     24
05/02/16 ,   39.31 ,   39.29 ,   39.31 ,   39.15 ,   39.30 ,        483 ,      6
10/02/16 ,   39.15 ,   39.21 ,   39.30 ,   39.09 ,   39.29 ,        987 ,     23
11/02/16 ,   38.84 ,   39.14 ,   39.31 ,   38.84 ,   39.31 ,       2564 ,     39
12/02/16 ,   38.86 ,   38.89 ,   39.14 ,   38.86 ,   38.91 ,       3227 ,     38
15/02/16 ,   38.92 ,   38.86 ,   38.92 ,   38.81 ,   38.86 ,       3166 ,     48
16/02/16 ,   39.27 ,   39.10 ,   39.31 ,   38.85 ,   39.31 ,        876 ,     16
17/02/16 ,   38.89 ,   39.21 ,   39.46 ,   38.86 ,   39.28 ,       7924 ,     61
18/02/16 ,   38.85 ,   38.94 ,   39.10 ,   38.85 ,   38.95 ,       1270 ,     20
19/02/16 ,   39.15 ,   38.93 ,   39.15 ,   38.77 ,   38.86 ,        318 ,     11
22/02/16 ,   38.87 ,   38.86 ,   39.14 ,   38.76 ,   39.14 ,       3529 ,     45
23/02/16 ,   38.85 ,   38.90 ,   39.13 ,   38.85 ,   38.89 ,       1038 ,     22
24/02/16 ,   38.92 ,   38.95 ,   39.14 ,   38.86 ,   38.86 ,        727 ,     11
25/02/16 ,   39.10 ,   38.94 ,   39.10 ,   38.92 ,   39.10 ,        553 ,     10
26/02/16 ,   39.14 ,   39.10 ,   39.14 ,   38.92 ,   39.03 ,        963 ,     23
29/02/16 ,   39.35 ,   39.14 ,   39.36 ,   39.03 ,   39.14 ,       3371 ,     28
01/03/16 ,   39.28 ,   39.23 ,   39.52 ,   38.97 ,   39.52 ,       1539 ,     31
02/03/16 ,   39.60 ,   39.52 ,   39.79 ,   39.40 ,   39.40 ,       1157 ,     21
03/03/16 ,   39.40 ,   39.47 ,   39.77 ,   39.40 ,   39.60 ,       3888 ,     53
04/03/16 ,   39.79 ,   39.25 ,   39.79 ,   38.98 ,   39.21 ,       3909 ,     47
07/03/16 ,   39.73 ,   39.65 ,   39.77 ,   39.60 ,   39.77 ,       1344 ,     26
08/03/16 ,   39.93 ,   39.78 ,   39.93 ,   39.56 ,   39.69 ,       5479 ,     43
09/03/16 ,   39.80 ,   39.93 ,   40.14 ,   39.65 ,   39.80 ,       5392 ,     59
10/03/16 ,   39.88 ,   40.00 ,   40.37 ,   39.80 ,   40.37 ,       3391 ,     29
11/03/16 ,   40.64 ,   40.40 ,   41.42 ,   40.05 ,   40.05 ,       1063 ,     22
14/03/16 ,   41.00 ,   40.81 ,   41.11 ,   40.64 ,   41.11 ,        896 ,     22
15/03/16 ,   40.64 ,   40.65 ,   41.00 ,   40.37 ,   41.00 ,       3847 ,    106
16/03/16 ,   40.51 ,   40.67 ,   41.10 ,   40.24 ,   40.78 ,       7235 ,    183
17/03/16 ,   40.44 ,   40.45 ,   40.95 ,   40.37 ,   40.78 ,       7214 ,     35
18/03/16 ,   40.40 ,   40.50 ,   40.64 ,   40.40 ,   40.51 ,       9021 ,    503
21/03/16 ,   40.40 ,   40.56 ,   41.14 ,   40.21 ,   40.99 ,       8824 ,    337
22/03/16 ,   40.48 ,   40.48 ,   40.64 ,   40.39 ,   40.57 ,      13379 ,    839
23/03/16 ,   40.78 ,   40.75 ,   40.99 ,   40.60 ,   40.62 ,       4463 ,     41
24/03/16 ,   41.16 ,   41.01 ,   41.16 ,   40.90 ,   40.98 ,        990 ,     19
28/03/16 ,   42.43 ,   41.59 ,   42.49 ,   41.05 ,   41.16 ,       3077 ,     36
29/03/16 ,   42.54 ,   42.25 ,   42.54 ,   41.86 ,   42.43 ,       1477 ,     28
30/03/16 ,   42.10 ,   42.46 ,   42.81 ,   42.10 ,   42.58 ,       3231 ,     21
31/03/16 ,   43.01 ,   42.44 ,   43.19 ,   42.11 ,   42.14 ,       1965 ,     25
01/04/16 ,   42.26 ,   42.53 ,   43.45 ,   42.26 ,   43.45 ,       2063 ,     14
04/04/16 ,   42.51 ,   42.81 ,   43.43 ,   42.38 ,   43.43 ,        231 ,      9
05/04/16 ,   42.70 ,   42.82 ,   42.99 ,   42.69 ,   42.99 ,       1033 ,     16
06/04/16 ,   42.86 ,   42.68 ,   42.88 ,   42.55 ,   42.70 ,       5563 ,     41
07/04/16 ,   42.58 ,   42.75 ,   42.86 ,   42.58 ,   42.86 ,        241 ,      6
08/04/16 ,   43.76 ,   43.28 ,   44.89 ,   42.66 ,   42.82 ,       6460 ,     66
11/04/16 ,   42.99 ,   43.89 ,   44.73 ,   42.99 ,   44.73 ,       3147 ,     39
12/04/16 ,   44.12 ,   43.91 ,   44.67 ,   43.87 ,   43.87 ,       2188 ,     11
13/04/16 ,   44.15 ,   44.28 ,   44.63 ,   44.15 ,   44.32 ,       4011 ,     31
14/04/16 ,   44.17 ,   44.20 ,   44.46 ,   44.11 ,   44.15 ,       2671 ,     27
15/04/16 ,   44.12 ,   43.93 ,   44.22 ,   43.72 ,   44.17 ,       2899 ,     27
18/04/16 ,   44.40 ,   44.31 ,   44.40 ,   43.79 ,   44.31 ,       1761 ,     22
19/04/16 ,   44.85 ,   44.65 ,   44.86 ,   44.32 ,   44.62 ,       3555 ,     42
20/04/16 ,   44.73 ,   44.85 ,   45.11 ,   44.73 ,   44.86 ,       1948 ,     22
22/04/16 ,   44.86 ,   44.80 ,   45.12 ,   44.73 ,   44.73 ,       1488 ,     16
25/04/16 ,   45.14 ,   45.17 ,   46.16 ,   45.11 ,   45.11 ,       2223 ,     25
26/04/16 ,   45.56 ,   45.40 ,   47.17 ,   45.14 ,   45.14 ,       6830 ,     44
27/04/16 ,   45.28 ,   45.54 ,   45.81 ,   45.28 ,   45.81 ,       2007 ,     15
28/04/16 ,   45.94 ,   45.79 ,   45.94 ,   45.56 ,   45.56 ,       1201 ,     13
29/04/16 ,   46.66 ,   46.92 ,   47.18 ,   45.94 ,   45.94 ,       1657 ,     20
02/05/16 ,   47.85 ,   48.06 ,   48.80 ,   47.18 ,   48.80 ,       3773 ,     24
03/05/16 ,   47.49 ,   47.74 ,   48.39 ,   47.49 ,   47.64 ,       4850 ,     62
04/05/16 ,   47.50 ,   47.56 ,   48.02 ,   47.50 ,   47.64 ,       1124 ,     17
05/05/16 ,   48.08 ,   47.83 ,   48.43 ,   47.37 ,   47.69 ,       1594 ,     22
06/05/16 ,   47.79 ,   47.87 ,   48.41 ,   47.74 ,   48.08 ,       6268 ,     59
09/05/16 ,   47.59 ,   47.81 ,   48.16 ,   47.50 ,   48.08 ,       4084 ,     35
10/05/16 ,   47.64 ,   47.65 ,   48.06 ,   47.27 ,   48.06 ,       2736 ,     30
11/05/16 ,   48.47 ,   48.16 ,   48.47 ,   47.78 ,   48.16 ,       1908 ,     25
12/05/16 ,   47.87 ,   47.92 ,   48.36 ,   47.70 ,   48.26 ,       2380 ,     25
13/05/16 ,   48.43 ,   48.27 ,   48.46 ,   48.03 ,   48.03 ,       2310 ,     35
16/05/16 ,   48.53 ,   48.81 ,   49.67 ,   48.37 ,   48.43 ,       7409 ,     81
17/05/16 ,   49.63 ,   49.15 ,   49.66 ,   48.77 ,   49.21 ,       2393 ,     28
18/05/16 ,   50.12 ,   49.67 ,   50.53 ,   49.61 ,   49.62 ,       3232 ,     32
19/05/16 ,   49.58 ,   49.45 ,   50.11 ,   49.02 ,   49.11 ,       1780 ,     21
20/05/16 ,   49.13 ,   49.17 ,   49.69 ,   48.89 ,   49.69 ,       1337 ,     24
23/05/16 ,   49.14 ,   49.25 ,   49.52 ,   49.14 ,   49.29 ,       2167 ,     28
24/05/16 ,   49.30 ,   49.27 ,   49.59 ,   49.14 ,   49.15 ,       3792 ,     28
25/05/16 ,   49.30 ,   49.55 ,   49.90 ,   49.16 ,   49.59 ,       2977 ,     21
27/05/16 ,   49.67 ,   49.73 ,   50.07 ,   49.67 ,   50.07 ,        422 ,     18
30/05/16 ,   49.52 ,   49.41 ,   49.63 ,   49.15 ,   49.33 ,       2048 ,     14
31/05/16 ,   49.90 ,   50.17 ,   50.85 ,   49.67 ,   49.67 ,       2982 ,     29
01/06/16 ,   50.18 ,   50.50 ,   51.40 ,   49.75 ,   50.57 ,       1296 ,      9
02/06/16 ,   50.12 ,   50.16 ,   50.18 ,   50.08 ,   50.18 ,        279 ,      5
03/06/16 ,   50.18 ,   50.30 ,   50.50 ,   50.06 ,   50.06 ,        879 ,      9
06/06/16 ,   50.18 ,   50.20 ,   50.57 ,   50.06 ,   50.06 ,       2067 ,     19
07/06/16 ,   50.06 ,   50.08 ,   50.13 ,   50.06 ,   50.06 ,        143 ,      5
08/06/16 ,   50.20 ,   50.21 ,   50.54 ,   50.09 ,   50.09 ,        298 ,      8
09/06/16 ,   51.39 ,   51.16 ,   51.66 ,   50.23 ,   50.24 ,       1643 ,     28
10/06/16 ,   51.23 ,   51.31 ,   51.43 ,   50.49 ,   50.49 ,       1753 ,     27
13/06/16 ,   51.66 ,   51.46 ,   52.20 ,   51.29 ,   51.47 ,       4674 ,     21
14/06/16 ,   51.82 ,   51.54 ,   51.97 ,   51.29 ,   51.97 ,       1644 ,     21
15/06/16 ,   51.97 ,   51.83 ,   51.97 ,   51.74 ,   51.82 ,       2120 ,     27
16/06/16 ,   52.07 ,   52.06 ,   52.26 ,   51.83 ,   51.83 ,        963 ,     17
17/06/16 ,   51.44 ,   51.83 ,   52.23 ,   51.44 ,   52.23 ,       2796 ,     24
20/06/16 ,   51.80 ,   51.71 ,   51.82 ,   51.44 ,   51.80 ,       1255 ,     26
21/06/16 ,   51.43 ,   51.48 ,   51.80 ,   51.43 ,   51.80 ,       1344 ,     23
22/06/16 ,   51.43 ,   51.43 ,   51.43 ,   51.35 ,   51.43 ,        717 ,     17
23/06/16 ,   51.80 ,   51.61 ,   51.80 ,   51.43 ,   51.66 ,       1337 ,     22
24/06/16 ,   51.41 ,   51.57 ,   51.80 ,   51.21 ,   51.43 ,       1629 ,     16
27/06/16 ,   51.83 ,   51.80 ,   52.01 ,   51.43 ,   51.80 ,       2037 ,     21
28/06/16 ,   51.83 ,   52.23 ,   52.54 ,   51.51 ,   52.26 ,       1791 ,     16
29/06/16 ,   51.80 ,   51.57 ,   52.07 ,   51.45 ,   52.07 ,       1323 ,     19
30/06/16 ,   51.94 ,   51.96 ,   52.39 ,   51.83 ,   51.83 ,        798 ,     10
01/07/16 ,   51.97 ,   52.11 ,   52.32 ,   51.88 ,   51.88 ,        597 ,     17
04/07/16 ,   52.73 ,   52.29 ,   52.73 ,   52.11 ,   52.32 ,        886 ,     28
05/07/16 ,   52.60 ,   52.94 ,   53.15 ,   52.33 ,   52.69 ,       1206 ,     10
06/07/16 ,   53.06 ,   52.93 ,   53.06 ,   52.73 ,   53.06 ,        772 ,     11
07/07/16 ,   52.73 ,   52.90 ,   53.05 ,   52.73 ,   53.05 ,        521 ,      4
08/07/16 ,   52.40 ,   52.57 ,   52.95 ,   52.36 ,   52.74 ,       5878 ,     46
11/07/16 ,   52.40 ,   52.36 ,   52.65 ,   52.22 ,   52.22 ,       1038 ,     12
12/07/16 ,   52.51 ,   52.76 ,   52.99 ,   52.51 ,   52.74 ,        900 ,     16
13/07/16 ,   53.57 ,   53.03 ,   53.57 ,   52.55 ,   52.56 ,       5431 ,     55
14/07/16 ,   54.18 ,   53.75 ,   54.18 ,   53.15 ,   53.16 ,       1109 ,     19
15/07/16 ,   54.41 ,   54.56 ,   55.08 ,   53.99 ,   53.99 ,       1668 ,     22
18/07/16 ,   54.41 ,   54.41 ,   54.90 ,   54.31 ,   54.41 ,       3972 ,     27
19/07/16 ,   54.41 ,   54.38 ,   54.90 ,   53.99 ,   53.99 ,       2081 ,     29
20/07/16 ,   54.41 ,   54.36 ,   54.41 ,   54.28 ,   54.41 ,       1763 ,     13
21/07/16 ,   54.46 ,   54.57 ,   54.77 ,   54.38 ,   54.38 ,       2398 ,     25
22/07/16 ,   54.80 ,   54.78 ,   54.90 ,   54.42 ,   54.78 ,       1118 ,     14
25/07/16 ,   54.81 ,   54.78 ,   54.90 ,   54.71 ,   54.74 ,       1642 ,     27
26/07/16 ,   54.81 ,   54.94 ,   55.66 ,   54.81 ,   54.81 ,       1683 ,     24
27/07/16 ,   54.42 ,   54.88 ,   55.28 ,   54.42 ,   55.28 ,       5484 ,     31
28/07/16 ,   55.28 ,   55.69 ,   56.12 ,   55.28 ,   55.46 ,        438 ,      8
29/07/16 ,   55.80 ,   55.50 ,   56.11 ,   55.06 ,   55.28 ,        362 ,     10
01/08/16 ,   55.32 ,   55.29 ,   56.16 ,   54.57 ,   56.16 ,        460 ,     19
02/08/16 ,   55.38 ,   55.38 ,   55.48 ,   55.10 ,   55.10 ,        566 ,     14
03/08/16 ,   55.32 ,   55.38 ,   55.48 ,   55.18 ,   55.18 ,        286 ,     10
04/08/16 ,   54.54 ,   54.85 ,   55.32 ,   54.47 ,   55.32 ,       2591 ,     38
05/08/16 ,   54.66 ,   54.77 ,   54.85 ,   54.66 ,   54.85 ,       2932 ,     13
08/08/16 ,   54.00 ,   54.25 ,   55.23 ,   53.76 ,   54.68 ,       9095 ,    138
09/08/16 ,   54.00 ,   54.05 ,   55.26 ,   54.00 ,   54.00 ,        719 ,     16
10/08/16 ,   53.42 ,   53.94 ,   54.84 ,   53.40 ,   54.84 ,       4526 ,     40
11/08/16 ,   52.97 ,   53.07 ,   53.42 ,   52.97 ,   53.31 ,       5532 ,     62
12/08/16 ,   54.82 ,   53.70 ,   54.82 ,   53.23 ,   54.00 ,       2009 ,     22
15/08/16 ,   53.72 ,   54.05 ,   54.45 ,   53.59 ,   54.44 ,       1206 ,     22
16/08/16 ,   53.86 ,   54.25 ,   54.84 ,   53.72 ,   53.72 ,       1526 ,     22
17/08/16 ,   52.75 ,   53.57 ,   54.41 ,   52.75 ,   53.91 ,       4272 ,     47
18/08/16 ,   53.17 ,   53.86 ,   54.26 ,   53.17 ,   54.26 ,        660 ,      5
19/08/16 ,   53.31 ,   53.43 ,   54.41 ,   53.17 ,   54.41 ,       1793 ,     28
22/08/16 ,   53.99 ,   53.67 ,   54.41 ,   53.20 ,   53.40 ,        881 ,     14
23/08/16 ,   54.20 ,   53.99 ,   54.20 ,   53.42 ,   54.20 ,       2224 ,     25
24/08/16 ,   54.25 ,   54.25 ,   54.26 ,   54.25 ,   54.26 ,        373 ,      9
25/08/16 ,   54.00 ,   53.98 ,   54.17 ,   53.59 ,   54.00 ,       4068 ,     42
26/08/16 ,   54.00 ,   53.94 ,   54.00 ,   53.86 ,   54.00 ,        613 ,     12
29/08/16 ,   54.00 ,   53.98 ,   54.00 ,   53.70 ,   54.00 ,        749 ,     12
30/08/16 ,   54.00 ,   54.00 ,   54.00 ,   54.00 ,   54.00 ,        244 ,      1
31/08/16 ,   54.00 ,   54.01 ,   54.34 ,   53.99 ,   54.00 ,       1684 ,     19
01/09/16 ,   54.50 ,   54.17 ,   54.50 ,   53.66 ,   54.04 ,        382 ,     14
02/09/16 ,   54.41 ,   54.61 ,   54.85 ,   54.30 ,   54.50 ,       1113 ,     18
05/09/16 ,   54.50 ,   54.28 ,   54.50 ,   54.04 ,   54.50 ,       3036 ,     36
06/09/16 ,   54.30 ,   54.35 ,   54.50 ,   54.04 ,   54.49 ,       2097 ,     31
08/09/16 ,   54.24 ,   54.36 ,   55.34 ,   54.04 ,   54.42 ,       2933 ,     47
09/09/16 ,   54.26 ,   54.38 ,   55.34 ,   53.94 ,   54.50 ,       7391 ,     62
12/09/16 ,   54.31 ,   54.26 ,   54.44 ,   53.94 ,   54.26 ,       3340 ,     43
13/09/16 ,   54.04 ,   54.20 ,   54.31 ,   54.04 ,   54.31 ,       1069 ,     19
14/09/16 ,   54.04 ,   54.15 ,   54.46 ,   54.04 ,   54.16 ,       2966 ,    420
15/09/16 ,   54.69 ,   54.37 ,   54.69 ,   53.85 ,   54.05 ,       3973 ,     41
16/09/16 ,   53.90 ,   53.90 ,   54.71 ,   53.85 ,   53.85 ,       3318 ,     34
19/09/16 ,   54.50 ,   54.51 ,   54.71 ,   54.27 ,   54.50 ,       1360 ,     19
20/09/16 ,   54.59 ,   54.48 ,   54.70 ,   54.30 ,   54.51 ,       1374 ,     22
21/09/16 ,   54.63 ,   54.52 ,   54.70 ,   54.31 ,   54.31 ,        953 ,     14
22/09/16 ,   54.10 ,   54.27 ,   54.70 ,   54.04 ,   54.63 ,       4601 ,     54
23/09/16 ,   54.41 ,   54.41 ,   54.70 ,   54.30 ,   54.70 ,       6445 ,     72
26/09/16 ,   54.63 ,   54.55 ,   54.63 ,   54.12 ,   54.62 ,       5336 ,     56
27/09/16 ,   54.63 ,   54.41 ,   54.71 ,   54.23 ,   54.35 ,       6300 ,     76
28/09/16 ,   54.39 ,   54.52 ,   54.70 ,   54.35 ,   54.63 ,       5774 ,     48
29/09/16 ,   54.60 ,   54.38 ,   54.69 ,   54.30 ,   54.52 ,       3666 ,     28
30/09/16 ,   54.78 ,   54.78 ,   54.78 ,   54.59 ,   54.77 ,       1575 ,     12
03/10/16 ,   54.53 ,   54.54 ,   54.94 ,   54.53 ,   54.53 ,       1095 ,     14
04/10/16 ,   54.60 ,   54.77 ,   55.19 ,   54.59 ,   54.59 ,       1020 ,     15
05/10/16 ,   54.81 ,   54.88 ,   54.95 ,   54.77 ,   54.91 ,       1250 ,     22
06/10/16 ,   54.94 ,   54.84 ,   55.19 ,   54.61 ,   54.61 ,       1264 ,     14
07/10/16 ,   54.94 ,   54.75 ,   54.94 ,   54.61 ,   54.94 ,        997 ,     17
10/10/16 ,   55.04 ,   54.81 ,   55.11 ,   54.78 ,   54.94 ,       2802 ,     26
11/10/16 ,   54.69 ,   54.80 ,   55.19 ,   54.61 ,   55.19 ,       1645 ,     49
13/10/16 ,   54.62 ,   54.72 ,   54.94 ,   54.62 ,   54.71 ,       1617 ,     13
14/10/16 ,   55.03 ,   55.00 ,   55.11 ,   54.84 ,   54.94 ,       3585 ,     11
17/10/16 ,   55.88 ,   55.73 ,   55.95 ,   55.29 ,   55.39 ,       4643 ,     58
18/10/16 ,   55.46 ,   55.63 ,   55.87 ,   55.45 ,   55.87 ,       2807 ,     47
19/10/16 ,   55.80 ,   55.62 ,   55.80 ,   55.46 ,   55.46 ,       2243 ,     26
20/10/16 ,   55.89 ,   55.72 ,   55.89 ,   55.51 ,   55.62 ,       2872 ,     41
21/10/16 ,   55.88 ,   55.73 ,   55.88 ,   55.62 ,   55.88 ,       2141 ,     21
24/10/16 ,   56.77 ,   56.18 ,   56.98 ,   55.67 ,   55.88 ,       2761 ,     22
25/10/16 ,   56.71 ,   56.86 ,   57.12 ,   56.06 ,   56.95 ,       4499 ,     30
26/10/16 ,   56.23 ,   56.85 ,   56.96 ,   56.23 ,   56.71 ,       3072 ,     31
27/10/16 ,   56.30 ,   56.37 ,   57.11 ,   56.23 ,   56.48 ,        587 ,     12
28/10/16 ,   56.49 ,   57.03 ,   57.98 ,   56.30 ,   57.11 ,       1435 ,     18
31/10/16 ,   57.98 ,   57.94 ,   57.98 ,   57.77 ,   57.97 ,       1243 ,     15
01/11/16 ,   57.98 ,   58.19 ,   58.92 ,   57.94 ,   57.94 ,        609 ,     17
03/11/16 ,   57.60 ,   57.64 ,   58.47 ,   57.56 ,   58.47 ,       1184 ,     17
04/11/16 ,   57.81 ,   57.68 ,   57.81 ,   57.05 ,   57.81 ,       2067 ,     24
07/11/16 ,   58.05 ,   58.08 ,   58.42 ,   57.81 ,   58.42 ,        334 ,      9
08/11/16 ,   57.60 ,   57.60 ,   58.05 ,   57.03 ,   57.36 ,       5300 ,     36
09/11/16 ,   57.81 ,   57.66 ,   58.04 ,   56.76 ,   57.05 ,       4154 ,     41
10/11/16 ,   57.07 ,   57.50 ,   57.81 ,   56.88 ,   57.81 ,       3433 ,     29
11/11/16 ,   57.34 ,   56.79 ,   57.41 ,   56.52 ,   56.96 ,       4657 ,     74
14/11/16 ,   57.14 ,   56.46 ,   57.14 ,   55.89 ,   56.76 ,       1257 ,     24
16/11/16 ,   57.02 ,   56.79 ,   57.14 ,   56.42 ,   57.14 ,       4097 ,     44
17/11/16 ,   57.14 ,   57.02 ,   57.14 ,   56.67 ,   56.96 ,       1293 ,     24
18/11/16 ,   56.67 ,   56.89 ,   57.14 ,   56.57 ,   57.13 ,       5566 ,     66
21/11/16 ,   57.12 ,   57.04 ,   57.13 ,   56.67 ,   56.67 ,       1194 ,     18
22/11/16 ,   56.52 ,   56.77 ,   56.96 ,   56.52 ,   56.89 ,       4351 ,     30
23/11/16 ,   56.26 ,   56.49 ,   56.88 ,   56.26 ,   56.39 ,       3198 ,     25
24/11/16 ,   56.76 ,   56.65 ,   56.88 ,   56.52 ,   56.88 ,        728 ,     11
25/11/16 ,   56.28 ,   56.38 ,   56.76 ,   56.26 ,   56.76 ,       6173 ,     70
28/11/16 ,   56.43 ,   56.54 ,   56.76 ,   56.30 ,   56.76 ,       5581 ,     43
29/11/16 ,   56.29 ,   56.42 ,   56.76 ,   56.26 ,   56.43 ,       3657 ,     47
30/11/16 ,   56.76 ,   56.53 ,   56.76 ,   56.10 ,   56.76 ,       3267 ,     45
01/12/16 ,   56.93 ,   56.98 ,   57.18 ,   56.81 ,   57.18 ,       1281 ,     20
02/12/16 ,   56.98 ,   56.85 ,   56.98 ,   56.62 ,   56.62 ,       2204 ,     30
05/12/16 ,   56.98 ,   57.08 ,   57.19 ,   56.82 ,   57.18 ,       4616 ,     30
06/12/16 ,   57.19 ,   57.17 ,   57.19 ,   56.89 ,   57.18 ,       3182 ,     17
07/12/16 ,   57.01 ,   57.02 ,   57.18 ,   56.99 ,   57.18 ,        595 ,     19
08/12/16 ,   57.16 ,   57.08 ,   57.16 ,   57.01 ,   57.11 ,        836 ,     19
09/12/16 ,   56.81 ,   57.14 ,   57.19 ,   56.81 ,   57.01 ,       7412 ,     75
12/12/16 ,   56.82 ,   56.86 ,   57.11 ,   56.81 ,   56.82 ,       2865 ,     37
13/12/16 ,   56.81 ,   56.89 ,   57.18 ,   56.81 ,   57.18 ,       5757 ,     36
14/12/16 ,   57.48 ,   57.04 ,   57.48 ,   56.98 ,   56.98 ,       1366 ,     25
15/12/16 ,   57.48 ,   57.23 ,   57.48 ,   57.00 ,   57.47 ,       2202 ,     38
16/12/16 ,   57.66 ,   57.55 ,   57.66 ,   56.85 ,   57.41 ,        744 ,     17
19/12/16 ,   58.73 ,   58.37 ,   59.21 ,   57.19 ,   57.66 ,       2334 ,     52
20/12/16 ,   59.01 ,   58.61 ,   59.20 ,   57.75 ,   59.20 ,        381 ,     13
21/12/16 ,   59.02 ,   59.02 ,   59.02 ,   59.00 ,   59.02 ,        946 ,     17
22/12/16 ,   57.91 ,   58.45 ,   59.02 ,   57.91 ,   59.02 ,       3205 ,     34
23/12/16 ,   58.10 ,   58.41 ,   59.00 ,   58.00 ,   58.00 ,        879 ,     28
26/12/16 ,   58.96 ,   59.04 ,   59.38 ,   57.99 ,   58.50 ,        619 ,     13
27/12/16 ,   58.76 ,   58.75 ,   58.93 ,   58.07 ,   58.93 ,        536 ,     12
28/12/16 ,   58.91 ,   58.83 ,   58.91 ,   58.50 ,   58.76 ,       1796 ,     17
29/12/16 ,   59.20 ,   59.20 ,   59.20 ,   58.50 ,   58.50 ,       2137 ,     23
02/01/17 ,   59.92 ,   60.52 ,   61.00 ,   59.92 ,   60.09 ,        583 ,     21
03/01/17 ,   60.55 ,   60.42 ,   61.21 ,   60.04 ,   60.04 ,        640 ,     16
04/01/17 ,   61.71 ,   61.44 ,   61.71 ,   60.43 ,   60.43 ,       2847 ,     26
05/01/17 ,   62.14 ,   61.57 ,   62.54 ,   60.99 ,   60.99 ,       2466 ,     28
06/01/17 ,   62.09 ,   61.86 ,   62.33 ,   61.10 ,   61.87 ,       3412 ,     37
09/01/17 ,   61.98 ,   61.92 ,   62.33 ,   61.68 ,   62.33 ,       3802 ,     36
10/01/17 ,   62.10 ,   62.24 ,   62.76 ,   61.80 ,   62.76 ,       1990 ,     21
11/01/17 ,   62.10 ,   62.29 ,   62.58 ,   61.87 ,   62.54 ,       3845 ,     25
12/01/17 ,   63.22 ,   62.58 ,   63.22 ,   62.33 ,   62.33 ,       6891 ,     58
13/01/17 ,   63.22 ,   62.95 ,   63.22 ,   62.78 ,   62.98 ,       5093 ,     71
16/01/17 ,   63.00 ,   63.34 ,   64.57 ,   62.33 ,   62.33 ,       1911 ,     42
17/01/17 ,   63.43 ,   63.24 ,   63.43 ,   62.84 ,   63.20 ,       1754 ,     46
18/01/17 ,   63.43 ,   63.14 ,   63.43 ,   62.78 ,   63.43 ,       3616 ,     51
19/01/17 ,   63.23 ,   63.21 ,   63.43 ,   62.98 ,   63.43 ,        976 ,     22
20/01/17 ,   63.13 ,   63.28 ,   63.43 ,   62.98 ,   62.99 ,        978 ,     17
23/01/17 ,   63.22 ,   63.14 ,   63.65 ,   62.91 ,   63.65 ,       3351 ,     44
24/01/17 ,   62.78 ,   62.84 ,   63.18 ,   62.77 ,   62.86 ,       7681 ,     61
26/01/17 ,   63.17 ,   62.75 ,   63.17 ,   62.55 ,   62.78 ,       2917 ,     46
27/01/17 ,   63.23 ,   63.12 ,   63.43 ,   62.78 ,   63.17 ,       2160 ,     31
30/01/17 ,   63.22 ,   63.26 ,   63.58 ,   62.98 ,   63.58 ,       5266 ,     31
31/01/17 ,   63.23 ,   63.29 ,   63.65 ,   63.22 ,   63.65 ,       6557 ,     43
01/02/17 ,   63.91 ,   62.95 ,   63.92 ,   62.38 ,   62.38 ,        347 ,     18
02/02/17 ,   63.70 ,   63.61 ,   63.70 ,   63.46 ,   63.70 ,       1453 ,     24
03/02/17 ,   64.13 ,   63.91 ,   64.13 ,   63.47 ,   63.70 ,       1638 ,     25
06/02/17 ,   63.46 ,   63.64 ,   64.06 ,   63.34 ,   63.70 ,       6837 ,     86
07/02/17 ,   63.46 ,   63.51 ,   65.04 ,   63.34 ,   63.46 ,       6291 ,     39
08/02/17 ,   63.46 ,   63.28 ,   64.16 ,   62.76 ,   63.90 ,       7038 ,    106
09/02/17 ,   63.46 ,   63.20 ,   63.61 ,   62.82 ,   63.60 ,       6651 ,     94
10/02/17 ,   62.97 ,   63.02 ,   63.43 ,   62.87 ,   63.43 ,       3990 ,     58
13/02/17 ,   63.24 ,   63.06 ,   63.46 ,   62.91 ,   63.46 ,       4840 ,     45
14/02/17 ,   64.18 ,   63.68 ,   64.18 ,   62.98 ,   63.24 ,       3657 ,     52
15/02/17 ,   64.34 ,   64.27 ,   64.60 ,   63.28 ,   63.70 ,       4048 ,     35
16/02/17 ,   64.18 ,   64.38 ,   64.82 ,   63.75 ,   64.34 ,       7275 ,     55
17/02/17 ,   64.60 ,   64.32 ,   64.60 ,   63.79 ,   64.18 ,       3342 ,     25
20/02/17 ,   64.82 ,   64.60 ,   64.82 ,   64.37 ,   64.43 ,       2861 ,     38
21/02/17 ,   65.17 ,   65.17 ,   65.96 ,   64.82 ,   65.05 ,       6137 ,     61
22/02/17 ,   66.18 ,   65.89 ,   66.38 ,   64.85 ,   65.26 ,       4950 ,     71
23/02/17 ,   66.18 ,   66.12 ,   66.18 ,   65.53 ,   65.53 ,        976 ,     17
24/02/17 ,   67.05 ,   66.78 ,   67.27 ,   66.00 ,   66.37 ,       3824 ,     41
01/03/17 ,   66.03 ,   66.23 ,   67.05 ,   65.98 ,   67.05 ,         46 ,      6
02/03/17 ,   68.01 ,   67.22 ,   68.70 ,   66.07 ,   66.07 ,        920 ,     39
03/03/17 ,   67.85 ,   67.74 ,   68.25 ,   66.94 ,   67.98 ,       1231 ,     47
06/03/17 ,   67.60 ,   67.77 ,   68.10 ,   67.13 ,   67.84 ,       1043 ,     15
07/03/17 ,   67.85 ,   67.90 ,   68.01 ,   67.42 ,   68.01 ,       1631 ,     28
08/03/17 ,   67.53 ,   67.89 ,   68.11 ,   67.52 ,   67.98 ,       1280 ,     32
09/03/17 ,   67.11 ,   67.41 ,   67.98 ,   67.11 ,   67.98 ,       2225 ,     37
10/03/17 ,   67.13 ,   67.30 ,   67.90 ,   67.13 ,   67.90 ,        219 ,     10
13/03/17 ,   67.33 ,   67.22 ,   67.60 ,   67.13 ,   67.19 ,       1084 ,     33
14/03/17 ,   67.32 ,   67.33 ,   67.70 ,   67.05 ,   67.33 ,       1551 ,     36
15/03/17 ,   67.33 ,   67.48 ,   67.85 ,   67.22 ,   67.32 ,       1875 ,     35
16/03/17 ,   68.68 ,   67.94 ,   68.70 ,   67.60 ,   67.60 ,       1684 ,     31
17/03/17 ,   68.71 ,   68.96 ,   70.02 ,   68.25 ,   68.68 ,       1349 ,     30
20/03/17 ,   67.63 ,   68.23 ,   68.71 ,   67.53 ,   68.70 ,       1252 ,     30
21/03/17 ,   68.70 ,   68.38 ,   68.70 ,   67.85 ,   68.70 ,        751 ,     23
22/03/17 ,   67.62 ,   67.71 ,   68.20 ,   67.06 ,   67.86 ,        886 ,     29
23/03/17 ,   68.01 ,   67.79 ,   68.01 ,   67.70 ,   67.75 ,        669 ,     15
24/03/17 ,   68.93 ,   68.68 ,   68.93 ,   68.20 ,   68.69 ,       2264 ,     22
27/03/17 ,   68.69 ,   68.50 ,   68.70 ,   67.88 ,   67.88 ,       2009 ,     35
28/03/17 ,   68.63 ,   68.26 ,   68.69 ,   67.94 ,   68.00 ,       1004 ,     19
29/03/17 ,   67.91 ,   68.10 ,   68.63 ,   67.66 ,   68.62 ,       2615 ,     42
30/03/17 ,   67.92 ,   68.00 ,   68.70 ,   67.91 ,   67.91 ,        411 ,     16
31/03/17 ,   67.94 ,   67.71 ,   68.25 ,   67.06 ,   68.25 ,       3798 ,     17
03/04/17 ,   67.42 ,   67.72 ,   68.61 ,   67.42 ,   68.61 ,       3505 ,     65
04/04/17 ,   68.07 ,   67.89 ,   68.07 ,   67.25 ,   67.25 ,        708 ,     20
05/04/17 ,   67.92 ,   67.91 ,   68.22 ,   67.90 ,   68.22 ,        814 ,     18
06/04/17 ,   67.89 ,   67.88 ,   67.90 ,   67.44 ,   67.90 ,        938 ,     21
07/04/17 ,   67.88 ,   67.74 ,   67.88 ,   67.57 ,   67.57 ,        324 ,     14
10/04/17 ,   67.89 ,   67.71 ,   67.89 ,   67.59 ,   67.67 ,       1000 ,     24
11/04/17 ,   67.30 ,   67.57 ,   67.87 ,   67.30 ,   67.48 ,       2437 ,     30
12/04/17 ,   67.42 ,   67.36 ,   67.52 ,   67.00 ,   67.45 ,       2162 ,     54
13/04/17 ,   67.30 ,   67.30 ,   67.42 ,   67.08 ,   67.42 ,        175 ,      6
17/04/17 ,   67.06 ,   66.86 ,   67.30 ,   66.55 ,   67.30 ,       2713 ,     73
18/04/17 ,   67.12 ,   66.90 ,   67.39 ,   66.29 ,   67.39 ,       2178 ,     44
19/04/17 ,   67.12 ,   67.07 ,   67.12 ,   67.00 ,   67.12 ,        465 ,      7
20/04/17 ,   67.05 ,   67.11 ,   67.12 ,   67.05 ,   67.06 ,       1195 ,     17
24/04/17 ,   67.42 ,   67.37 ,   67.43 ,   67.12 ,   67.38 ,        875 ,     17
25/04/17 ,   66.53 ,   66.94 ,   67.42 ,   66.37 ,   67.42 ,       1360 ,     34
26/04/17 ,   66.53 ,   66.49 ,   67.00 ,   66.09 ,   67.00 ,       1340 ,     39
27/04/17 ,   66.53 ,   66.19 ,   66.53 ,   65.62 ,   66.53 ,        443 ,     16
28/04/17 ,   65.83 ,   65.94 ,   66.53 ,   65.83 ,   66.53 ,       2199 ,     37
02/05/17 ,   66.24 ,   66.16 ,   66.26 ,   65.67 ,   65.67 ,        992 ,     21
03/05/17 ,   65.01 ,   65.57 ,   66.24 ,   64.46 ,   66.24 ,       3140 ,    365
04/05/17 ,   64.38 ,   64.81 ,   65.65 ,   64.27 ,   65.65 ,       7715 ,    382
05/05/17 ,   62.33 ,   62.95 ,   64.73 ,   61.99 ,   62.50 ,       8309 ,    508
08/05/17 ,   61.68 ,   62.01 ,   64.27 ,   61.57 ,   63.83 ,       5315 ,    576
09/05/17 ,   61.84 ,   62.85 ,   63.92 ,   61.68 ,   62.44 ,      10315 ,    607
10/05/17 ,   62.47 ,   62.42 ,   63.37 ,   61.86 ,   61.99 ,       3685 ,    653
11/05/17 ,   62.88 ,   62.73 ,   62.94 ,   62.48 ,   62.55 ,       4689 ,    604
12/05/17 ,   62.94 ,   62.66 ,   63.37 ,   62.48 ,   62.94 ,       5332 ,    660
15/05/17 ,   63.84 ,   63.34 ,   63.84 ,   62.70 ,   62.94 ,       6325 ,    560
16/05/17 ,   62.97 ,   62.86 ,   65.21 ,   62.74 ,   63.83 ,      88926 ,    454
17/05/17 ,   63.77 ,   63.89 ,   64.13 ,   63.43 ,   63.84 ,       2640 ,     39
18/05/17 ,   62.59 ,   61.58 ,   62.60 ,   59.72 ,   61.98 ,      11575 ,    105
19/05/17 ,   63.84 ,   63.35 ,   63.84 ,   62.46 ,   62.46 ,       2510 ,     53
22/05/17 ,   63.72 ,   62.95 ,   63.72 ,   62.48 ,   62.94 ,       4016 ,     46
23/05/17 ,   63.83 ,   63.34 ,   63.83 ,   62.54 ,   63.54 ,        441 ,     13
24/05/17 ,   64.07 ,   63.72 ,   64.07 ,   63.38 ,   63.38 ,        707 ,     17
25/05/17 ,   64.07 ,   63.44 ,   64.13 ,   62.94 ,   63.70 ,        500 ,     17
26/05/17 ,   64.27 ,   63.89 ,   64.65 ,   62.94 ,   64.26 ,        955 ,     29
29/05/17 ,   64.74 ,   64.97 ,   66.55 ,   64.27 ,   64.27 ,       6214 ,     69
30/05/17 ,   64.07 ,   64.45 ,   66.35 ,   64.07 ,   66.35 ,       5856 ,     46
31/05/17 ,   66.57 ,   65.88 ,   66.57 ,   64.27 ,   65.21 ,       2937 ,     28
01/06/17 ,   65.60 ,   66.14 ,   66.91 ,   65.49 ,   66.91 ,       1756 ,     50
02/06/17 ,   66.37 ,   65.97 ,   66.64 ,   65.49 ,   65.49 ,        904 ,     18
05/06/17 ,   67.12 ,   66.74 ,   67.98 ,   65.28 ,   66.23 ,       2762 ,     54
06/06/17 ,   67.85 ,   67.46 ,   67.99 ,   66.65 ,   66.65 ,       1298 ,     29
07/06/17 ,   67.98 ,   67.86 ,   67.98 ,   67.56 ,   67.85 ,       1370 ,     19
08/06/17 ,   67.29 ,   67.22 ,   67.98 ,   66.05 ,   67.63 ,       3337 ,     31
09/06/17 ,   65.73 ,   65.48 ,   66.64 ,   65.27 ,   66.10 ,       7272 ,     52
12/06/17 ,   65.28 ,   65.29 ,   66.64 ,   65.05 ,   65.73 ,       3637 ,     70
13/06/17 ,   64.81 ,   65.50 ,   67.12 ,   64.33 ,   66.64 ,       3115 ,     48
14/06/17 ,   64.81 ,   65.37 ,   67.12 ,   64.80 ,   66.00 ,       1710 ,     37
16/06/17 ,   64.81 ,   64.84 ,   65.73 ,   64.81 ,   64.87 ,       1645 ,     33
19/06/17 ,   64.77 ,   64.60 ,   65.49 ,   64.36 ,   64.81 ,       3670 ,     80
20/06/17 ,   65.71 ,   65.11 ,   65.71 ,   64.81 ,   65.68 ,        893 ,     18
21/06/17 ,   65.69 ,   65.35 ,   65.69 ,   65.28 ,   65.28 ,        829 ,     13
22/06/17 ,   65.05 ,   64.99 ,   65.68 ,   64.81 ,   64.86 ,        544 ,     16
23/06/17 ,   65.64 ,   65.17 ,   65.64 ,   65.05 ,   65.05 ,       1154 ,      9
26/06/17 ,   65.62 ,   65.42 ,   65.62 ,   65.28 ,   65.59 ,       2275 ,     42
27/06/17 ,   67.98 ,   66.12 ,   67.98 ,   65.31 ,   65.62 ,       1105 ,     25
28/06/17 ,   67.60 ,   67.58 ,   67.60 ,   66.64 ,   67.60 ,         90 ,      4
29/06/17 ,   67.12 ,   66.13 ,   67.12 ,   65.73 ,   67.10 ,        494 ,     20
30/06/17 ,   67.62 ,   67.55 ,   67.86 ,   67.12 ,   67.12 ,       1963 ,     41
03/07/17 ,   66.96 ,   66.78 ,   68.32 ,   65.75 ,   67.22 ,       3918 ,     67
04/07/17 ,   66.94 ,   66.82 ,   68.18 ,   66.45 ,   68.18 ,       2335 ,     52
05/07/17 ,   66.94 ,   66.75 ,   66.94 ,   66.52 ,   66.94 ,       2346 ,     55
06/07/17 ,   66.25 ,   66.70 ,   67.88 ,   66.25 ,   66.67 ,       5981 ,     99
07/07/17 ,   66.59 ,   66.71 ,   67.88 ,   66.30 ,   66.59 ,       5080 ,     58
10/07/17 ,   66.63 ,   66.62 ,   66.93 ,   66.59 ,   66.59 ,       4159 ,     53
11/07/17 ,   66.64 ,   66.74 ,   67.79 ,   66.35 ,   66.62 ,       4387 ,     82
12/07/17 ,   66.64 ,   66.64 ,   67.13 ,   66.45 ,   66.64 ,       2047 ,     43
13/07/17 ,   67.06 ,   66.79 ,   67.13 ,   66.64 ,   67.13 ,       1598 ,     39
14/07/17 ,   67.88 ,   67.22 ,   67.88 ,   66.63 ,   66.94 ,       1870 ,     42
17/07/17 ,   67.73 ,   67.79 ,   67.88 ,   67.36 ,   67.80 ,       3802 ,     74
18/07/17 ,   68.76 ,   68.27 ,   68.76 ,   67.88 ,   67.89 ,       4222 ,     69
19/07/17 ,   71.10 ,   69.36 ,   72.09 ,   68.32 ,   68.78 ,       8201 ,     72
20/07/17 ,   70.64 ,   70.95 ,   71.15 ,   70.35 ,   71.10 ,       2198 ,     46
21/07/17 ,   70.63 ,   70.20 ,   70.64 ,   70.12 ,   70.64 ,       3267 ,     41
24/07/17 ,   70.42 ,   70.31 ,   70.63 ,   70.16 ,   70.63 ,       1850 ,     40
25/07/17 ,   70.63 ,   70.37 ,   70.72 ,   70.12 ,   70.18 ,       5523 ,    100
26/07/17 ,   70.26 ,   70.32 ,   70.63 ,   69.98 ,   70.19 ,       9182 ,     68
27/07/17 ,   70.63 ,   70.57 ,   70.63 ,   70.26 ,   70.63 ,       1910 ,     48
28/07/17 ,   69.70 ,   69.89 ,   70.63 ,   69.70 ,   70.63 ,       8330 ,     91
31/07/17 ,   69.30 ,   69.61 ,   70.38 ,   69.20 ,   69.74 ,      14563 ,     96
01/08/17 ,   69.81 ,   69.73 ,   70.68 ,   68.83 ,   69.52 ,       5955 ,    104
02/08/17 ,   69.81 ,   69.90 ,   70.27 ,   69.76 ,   69.81 ,       1471 ,     33
03/08/17 ,   69.81 ,   69.99 ,   70.29 ,   69.46 ,   70.29 ,       2050 ,     24
04/08/17 ,   69.81 ,   69.87 ,   70.18 ,   69.60 ,   69.81 ,       2255 ,     42
07/08/17 ,   69.81 ,   69.77 ,   70.25 ,   69.10 ,   69.81 ,       4960 ,    107
08/08/17 ,   68.97 ,   69.29 ,   69.75 ,   68.63 ,   69.75 ,       2986 ,     76
09/08/17 ,   69.34 ,   69.29 ,   69.47 ,   68.90 ,   69.35 ,       2943 ,     47
10/08/17 ,   69.47 ,   69.43 ,   69.47 ,   69.15 ,   69.34 ,       5618 ,     60
11/08/17 ,   69.47 ,   69.43 ,   69.47 ,   68.49 ,   69.47 ,       2276 ,     45
14/08/17 ,   68.44 ,   69.05 ,   69.46 ,   68.44 ,   69.46 ,       3569 ,     78
15/08/17 ,   67.94 ,   68.44 ,   69.10 ,   67.94 ,   68.44 ,       4458 ,     81
16/08/17 ,   67.49 ,   67.53 ,   68.00 ,   67.11 ,   68.00 ,       5016 ,    100
17/08/17 ,   67.75 ,   67.95 ,   68.61 ,   67.61 ,   67.61 ,       2363 ,     47
18/08/17 ,   67.89 ,   67.98 ,   68.46 ,   67.75 ,   68.46 ,       3483 ,     69
21/08/17 ,   67.55 ,   67.89 ,   68.43 ,   67.55 ,   67.99 ,       5479 ,    121
22/08/17 ,   68.20 ,   68.00 ,   68.20 ,   67.58 ,   67.92 ,       4112 ,     94
23/08/17 ,   68.16 ,   68.12 ,   68.40 ,   67.90 ,   68.13 ,       3654 ,     49
24/08/17 ,   67.55 ,   67.73 ,   68.17 ,   67.46 ,   67.94 ,       3664 ,     95
25/08/17 ,   67.98 ,   67.83 ,   68.07 ,   67.55 ,   67.71 ,       1311 ,     35
28/08/17 ,   67.87 ,   67.87 ,   68.02 ,   67.57 ,   67.58 ,       2832 ,     41
29/08/17 ,   67.98 ,   68.07 ,   68.36 ,   67.81 ,   67.82 ,       2388 ,     47
30/08/17 ,   68.37 ,   68.17 ,   68.37 ,   67.98 ,   67.98 ,       2831 ,     61
31/08/17 ,   68.15 ,   68.18 ,   68.42 ,   68.10 ,   68.37 ,       2615 ,     32
01/09/17 ,   67.32 ,   67.68 ,   68.72 ,   65.96 ,   68.43 ,       2933 ,     69
04/09/17 ,   68.93 ,   68.63 ,   68.93 ,   67.80 ,   67.92 ,       2196 ,     35
05/09/17 ,   68.79 ,   68.69 ,   69.45 ,   67.68 ,   68.64 ,       5509 ,     83
06/09/17 ,   69.89 ,   69.52 ,   69.90 ,   68.53 ,   68.79 ,       7973 ,     53
08/09/17 ,   69.59 ,   69.34 ,   69.88 ,   69.24 ,   69.88 ,       1542 ,     30
11/09/17 ,   69.88 ,   69.75 ,   69.88 ,   69.24 ,   69.45 ,       4107 ,     50
12/09/17 ,   70.22 ,   69.80 ,   70.35 ,   69.47 ,   69.90 ,       2613 ,     44
13/09/17 ,   70.29 ,   70.13 ,   70.29 ,   69.91 ,   70.17 ,       1794 ,     50
14/09/17 ,   70.39 ,   70.31 ,   70.39 ,   70.17 ,   70.29 ,       2465 ,     53
15/09/17 ,   70.39 ,   70.31 ,   70.39 ,   70.02 ,   70.17 ,       5520 ,     67
18/09/17 ,   70.39 ,   70.31 ,   70.39 ,   70.13 ,   70.18 ,       4426 ,     65
19/09/17 ,   70.69 ,   70.46 ,   70.69 ,   70.18 ,   70.38 ,       6377 ,     57
20/09/17 ,   70.69 ,   70.64 ,   70.69 ,   70.40 ,   70.69 ,       1120 ,     26
21/09/17 ,   71.37 ,   71.04 ,   71.37 ,   70.64 ,   70.69 ,       5134 ,     70
22/09/17 ,   71.84 ,   71.74 ,   73.05 ,   70.99 ,   71.36 ,       3752 ,     55
25/09/17 ,   71.86 ,   72.14 ,   72.78 ,   71.56 ,   71.86 ,       1361 ,     33
26/09/17 ,   72.78 ,   72.51 ,   72.78 ,   71.90 ,   71.90 ,       3793 ,     69
27/09/17 ,   73.24 ,   72.75 ,   73.24 ,   72.31 ,   72.78 ,       3239 ,     56
28/09/17 ,   73.73 ,   73.64 ,   75.90 ,   73.24 ,   73.67 ,       3534 ,     60
29/09/17 ,   73.25 ,   73.86 ,   74.42 ,   73.25 ,   73.73 ,        409 ,     25
02/10/17 ,   72.90 ,   72.74 ,   73.85 ,   71.80 ,   73.85 ,       2348 ,     48
03/10/17 ,   73.63 ,   73.58 ,   73.85 ,   72.90 ,   72.90 ,       2571 ,     52
04/10/17 ,   74.78 ,   74.07 ,   74.78 ,   73.58 ,   73.58 ,       1609 ,     39
05/10/17 ,   74.86 ,   75.08 ,   76.69 ,   74.28 ,   74.77 ,       2820 ,     62
06/10/17 ,   75.43 ,   75.33 ,   75.52 ,   74.55 ,   75.52 ,       2910 ,     55
09/10/17 ,   74.12 ,   75.07 ,   75.57 ,   74.12 ,   75.44 ,       3865 ,     47
10/10/17 ,   76.19 ,   75.08 ,   76.19 ,   74.28 ,   74.28 ,       4545 ,     60
11/10/17 ,   76.03 ,   76.10 ,   76.50 ,   75.91 ,   75.92 ,       2088 ,     37
13/10/17 ,   75.24 ,   75.50 ,   75.77 ,   75.15 ,   75.77 ,       1182 ,     38
16/10/17 ,   75.19 ,   75.17 ,   76.03 ,   74.78 ,   75.76 ,       2323 ,     55
17/10/17 ,   74.09 ,   74.40 ,   75.76 ,   74.09 ,   75.76 ,       3192 ,     91
18/10/17 ,   74.08 ,   74.35 ,   75.38 ,   73.85 ,   74.29 ,       7686 ,    125
19/10/17 ,   73.85 ,   73.89 ,   74.77 ,   73.69 ,   74.24 ,       3310 ,     58
20/10/17 ,   73.08 ,   73.50 ,   74.72 ,   72.96 ,   74.55 ,       3610 ,     70
23/10/17 ,   75.76 ,   73.51 ,   75.77 ,   72.91 ,   73.38 ,       6315 ,    101
24/10/17 ,   75.86 ,   75.82 ,   76.19 ,   74.85 ,   75.68 ,       2994 ,     52
25/10/17 ,   76.19 ,   76.08 ,   76.50 ,   75.77 ,   76.10 ,       2864 ,     36
26/10/17 ,   74.84 ,   75.26 ,   76.14 ,   74.84 ,   76.13 ,        592 ,     31
27/10/17 ,   74.84 ,   75.15 ,   76.31 ,   74.84 ,   74.84 ,       2038 ,     66
30/10/17 ,   75.77 ,   75.03 ,   76.10 ,   74.82 ,   74.84 ,       2236 ,     39
31/10/17 ,   76.10 ,   75.89 ,   76.10 ,   75.54 ,   75.54 ,       2180 ,     32
01/11/17 ,   76.56 ,   76.43 ,   76.57 ,   75.64 ,   76.31 ,       1579 ,     47
03/11/17 ,   76.41 ,   76.31 ,   76.56 ,   76.09 ,   76.30 ,       1018 ,     29
06/11/17 ,   76.31 ,   76.20 ,   76.54 ,   75.76 ,   76.31 ,       2294 ,     28
07/11/17 ,   75.86 ,   76.23 ,   76.54 ,   75.86 ,   76.31 ,        631 ,     15
08/11/17 ,   76.82 ,   76.62 ,   77.01 ,   75.88 ,   75.88 ,       4696 ,     50
09/11/17 ,   77.00 ,   76.48 ,   77.00 ,   75.92 ,   76.79 ,        397 ,     20
10/11/17 ,   76.58 ,   76.80 ,   77.24 ,   75.92 ,   77.02 ,       1944 ,     42
13/11/17 ,   79.15 ,   77.36 ,   79.15 ,   76.59 ,   76.59 ,       3575 ,     41
14/11/17 ,   78.20 ,   77.40 ,   79.14 ,   76.79 ,   78.75 ,       1757 ,     37
16/11/17 ,   78.50 ,   77.78 ,   78.51 ,   76.31 ,   78.20 ,       1900 ,     39
17/11/17 ,   76.60 ,   77.73 ,   78.50 ,   76.60 ,   78.50 ,       3350 ,     83
21/11/17 ,   79.12 ,   78.41 ,   79.14 ,   78.33 ,   78.33 ,       5290 ,     62
22/11/17 ,   79.70 ,   79.34 ,   79.70 ,   78.75 ,   79.12 ,       3100 ,     33
23/11/17 ,   79.23 ,   79.62 ,   80.68 ,   78.75 ,   79.70 ,       2567 ,     38
24/11/17 ,   80.22 ,   80.13 ,   80.42 ,   79.27 ,   79.96 ,       1121 ,     26
27/11/17 ,   80.42 ,   80.15 ,   80.42 ,   79.23 ,   80.22 ,       4114 ,     55
28/11/17 ,   78.02 ,   78.75 ,   80.42 ,   77.30 ,   79.74 ,       6327 ,    125
29/11/17 ,   78.69 ,   77.97 ,   79.43 ,   77.31 ,   79.22 ,       9144 ,    128
30/11/17 ,   78.75 ,   78.27 ,   78.96 ,   77.32 ,   78.89 ,        937 ,     38
01/12/17 ,   79.78 ,   78.93 ,   79.78 ,   78.35 ,   78.82 ,        822 ,     33
04/12/17 ,   79.43 ,   79.42 ,   79.78 ,   78.83 ,   79.78 ,       1538 ,     38
05/12/17 ,   79.23 ,   79.42 ,   79.72 ,   79.07 ,   79.43 ,       1267 ,     36
06/12/17 ,   79.33 ,   78.34 ,   79.34 ,   76.66 ,   79.33 ,       1325 ,     46
07/12/17 ,   79.12 ,   78.91 ,   79.29 ,   78.78 ,   79.12 ,        746 ,     33
08/12/17 ,   79.28 ,   79.01 ,   79.34 ,   77.85 ,   79.06 ,       4271 ,     62
11/12/17 ,   78.63 ,   78.39 ,   79.06 ,   78.08 ,   79.06 ,       1494 ,     36
12/12/17 ,   77.88 ,   78.22 ,   79.33 ,   77.80 ,   78.81 ,       6215 ,     78
13/12/17 ,   78.35 ,   77.73 ,   79.06 ,   76.91 ,   79.06 ,       1647 ,     60
14/12/17 ,   78.43 ,   78.27 ,   78.43 ,   78.23 ,   78.35 ,        565 ,     18
15/12/17 ,   77.08 ,   77.89 ,   78.43 ,   76.95 ,   78.43 ,       3053 ,     96
18/12/17 ,   77.55 ,   78.05 ,   79.01 ,   77.13 ,   78.18 ,       2768 ,     51
19/12/17 ,   77.68 ,   77.40 ,   78.03 ,   77.09 ,   78.03 ,       1744 ,     67
20/12/17 ,   76.47 ,   77.10 ,   77.84 ,   76.47 ,   77.84 ,       4723 ,    119
21/12/17 ,   78.28 ,   77.70 ,   78.28 ,   76.66 ,   76.66 ,       2799 ,     59
22/12/17 ,   78.18 ,   78.07 ,   78.28 ,   77.62 ,   78.28 ,        719 ,     26
26/12/17 ,   77.58 ,   77.52 ,   78.18 ,   77.17 ,   78.18 ,       4139 ,     91
27/12/17 ,   77.63 ,   77.57 ,   77.76 ,   77.40 ,   77.76 ,       3553 ,     65
28/12/17 ,   77.89 ,   77.73 ,   78.28 ,   77.16 ,   77.82 ,       3870 ,     90
02/01/18 ,   77.67 ,   77.79 ,   78.44 ,   77.50 ,   77.76 ,       4949 ,     82
03/01/18 ,   77.56 ,   77.86 ,   78.38 ,   77.56 ,   77.96 ,       5935 ,     90
04/01/18 ,   77.60 ,   77.53 ,   77.80 ,   77.23 ,   77.80 ,       4148 ,    100
05/01/18 ,   77.95 ,   77.93 ,   78.45 ,   77.58 ,   77.85 ,       2793 ,     74
08/01/18 ,   77.95 ,   77.93 ,   78.35 ,   77.73 ,   77.95 ,       2316 ,     54
09/01/18 ,   78.13 ,   78.22 ,   78.75 ,   78.07 ,   78.30 ,       6279 ,     98
10/01/18 ,   78.44 ,   78.25 ,   78.55 ,   78.13 ,   78.25 ,       5543 ,     63
11/01/18 ,   78.38 ,   78.10 ,   78.45 ,   77.95 ,   78.45 ,       3105 ,     72
12/01/18 ,   78.91 ,   78.51 ,   78.91 ,   78.30 ,   78.30 ,       3994 ,     93
15/01/18 ,   79.86 ,   79.50 ,   79.90 ,   78.56 ,   79.40 ,       3863 ,     93
16/01/18 ,   79.86 ,   79.43 ,   79.86 ,   78.70 ,   79.86 ,       2797 ,     64
17/01/18 ,   79.47 ,   79.48 ,   79.86 ,   79.36 ,   79.86 ,       3300 ,     60
18/01/18 ,   79.51 ,   79.67 ,   80.05 ,   79.48 ,   79.48 ,       2043 ,     49
19/01/18 ,   80.18 ,   80.18 ,   80.41 ,   79.00 ,   79.95 ,       6212 ,     63
22/01/18 ,   80.81 ,   80.65 ,   80.81 ,   80.18 ,   80.18 ,       3737 ,     49
23/01/18 ,   80.18 ,   80.21 ,   80.68 ,   79.44 ,   80.68 ,       4901 ,    107
24/01/18 ,   80.21 ,   80.21 ,   80.60 ,   79.44 ,   80.59 ,       3164 ,     53
26/01/18 ,   80.68 ,   80.91 ,   82.85 ,   80.21 ,   80.40 ,       4601 ,     90
29/01/18 ,   82.19 ,   80.94 ,   82.19 ,   80.04 ,   80.68 ,       2843 ,     57
30/01/18 ,   81.38 ,   81.59 ,   82.39 ,   80.45 ,   81.88 ,       2783 ,     70
31/01/18 ,   80.91 ,   80.73 ,   82.39 ,   80.41 ,   81.38 ,       3523 ,     79
01/02/18 ,   79.51 ,   80.66 ,   81.52 ,   79.51 ,   81.52 ,       2390 ,     75
02/02/18 ,   80.22 ,   79.95 ,   80.75 ,   79.51 ,   79.51 ,        599 ,     32
05/02/18 ,   80.02 ,   79.76 ,   80.42 ,   79.13 ,   80.42 ,       1508 ,     73
06/02/18 ,   81.53 ,   80.06 ,   81.53 ,   79.33 ,   79.77 ,       2242 ,     63
07/02/18 ,   80.91 ,   80.48 ,   81.53 ,   79.51 ,   81.53 ,       2195 ,     44
08/02/18 ,   80.96 ,   80.69 ,   81.47 ,   80.40 ,   80.91 ,       2510 ,     45
09/02/18 ,   81.03 ,   81.57 ,   81.97 ,   80.77 ,   80.96 ,       2288 ,     68
14/02/18 ,   80.29 ,   80.68 ,   80.96 ,   80.26 ,   80.45 ,       2074 ,     43
15/02/18 ,   80.60 ,   80.61 ,   81.20 ,   80.41 ,   80.77 ,       2586 ,     55
16/02/18 ,   81.53 ,   81.20 ,   81.58 ,   80.40 ,   81.19 ,       6640 ,    102
19/02/18 ,   81.88 ,   81.73 ,   81.98 ,   81.53 ,   81.54 ,       3033 ,     70
20/02/18 ,   81.72 ,   81.46 ,   82.16 ,   80.96 ,   81.87 ,       3074 ,     80
21/02/18 ,   81.35 ,   81.20 ,   81.52 ,   81.11 ,   81.52 ,       1837 ,     51
22/02/18 ,   82.10 ,   81.49 ,   82.17 ,   80.82 ,   81.35 ,      12048 ,    239
23/02/18 ,   81.98 ,   81.79 ,   82.14 ,   81.00 ,   82.14 ,       1868 ,     47
26/02/18 ,   81.96 ,   81.60 ,   81.97 ,   81.14 ,   81.97 ,       3562 ,     94
27/02/18 ,   82.05 ,   82.17 ,   83.74 ,   81.20 ,   81.97 ,       9620 ,    224
28/02/18 ,   82.44 ,   82.03 ,   82.44 ,   81.55 ,   82.44 ,       4604 ,    138
01/03/18 ,   82.79 ,   82.44 ,   82.99 ,   81.84 ,   82.52 ,       3498 ,    102
02/03/18 ,   83.36 ,   82.99 ,   83.36 ,   82.86 ,   82.86 ,       1419 ,     46
05/03/18 ,   83.36 ,   82.99 ,   83.36 ,   82.74 ,   83.08 ,       1913 ,     57
06/03/18 ,   82.79 ,   82.91 ,   83.08 ,   82.57 ,   83.07 ,       1851 ,     57
07/03/18 ,   83.08 ,   82.89 ,   83.34 ,   82.61 ,   82.79 ,       1605 ,     41
08/03/18 ,   82.79 ,   82.92 ,   83.28 ,   82.74 ,   83.28 ,       4886 ,     52
09/03/18 ,   83.17 ,   83.10 ,   83.21 ,   82.95 ,   83.08 ,        496 ,     37
12/03/18 ,   83.16 ,   83.15 ,   83.18 ,   82.99 ,   83.18 ,       1296 ,     33
13/03/18 ,   86.33 ,   83.80 ,   86.37 ,   83.12 ,   83.12 ,       2909 ,     79
14/03/18 ,   85.91 ,   85.74 ,   86.08 ,   85.09 ,   86.08 ,       2731 ,     53
15/03/18 ,   86.07 ,   85.84 ,   86.07 ,   85.53 ,   85.95 ,       2189 ,     53
16/03/18 ,   86.58 ,   86.30 ,   86.58 ,   85.73 ,   86.07 ,       1008 ,     40
19/03/18 ,   88.02 ,   87.09 ,   89.21 ,   86.05 ,   86.58 ,       2482 ,     54
20/03/18 ,   89.30 ,   88.80 ,   89.44 ,   87.23 ,   88.02 ,       2918 ,     43
21/03/18 ,   89.54 ,   89.69 ,   91.06 ,   88.70 ,   89.44 ,       3378 ,     61
22/03/18 ,   89.54 ,   89.93 ,   90.97 ,   89.53 ,   90.50 ,       3873 ,    108
23/03/18 ,   91.06 ,   90.68 ,   91.06 ,   90.07 ,   90.07 ,       2369 ,     77
26/03/18 ,   88.92 ,   89.86 ,   91.06 ,   88.92 ,   89.54 ,       3157 ,     86
27/03/18 ,   90.30 ,   89.91 ,   91.06 ,   88.92 ,   88.92 ,       1181 ,     46
28/03/18 ,   90.04 ,   88.85 ,   90.34 ,   86.59 ,   90.34 ,       4626 ,    129
29/03/18 ,   88.57 ,   89.01 ,   90.04 ,   88.57 ,   90.04 ,       3736 ,     79
02/04/18 ,   86.53 ,   87.32 ,   90.64 ,   85.25 ,   90.64 ,       1279 ,     81
03/04/18 ,   87.33 ,   87.33 ,   89.20 ,   86.55 ,   86.55 ,       1305 ,     66
04/04/18 ,   89.65 ,   88.59 ,   89.65 ,   87.92 ,   88.66 ,        886 ,     35
05/04/18 ,   88.82 ,   89.19 ,   90.07 ,   88.70 ,   89.65 ,       1021 ,     35
06/04/18 ,   89.93 ,   89.86 ,   90.08 ,   88.81 ,   88.81 ,        373 ,     20
09/04/18 ,   90.19 ,   89.94 ,   91.46 ,   89.17 ,   89.70 ,       1979 ,     73
10/04/18 ,   88.76 ,   88.85 ,   90.68 ,   88.16 ,   90.18 ,       1822 ,     65
11/04/18 ,   89.33 ,   88.93 ,   89.49 ,   88.70 ,   89.21 ,       1387 ,     38
12/04/18 ,   90.19 ,   90.11 ,   90.68 ,   89.49 ,   89.56 ,        976 ,     37
13/04/18 ,   90.67 ,   90.02 ,   90.68 ,   89.20 ,   90.68 ,        866 ,     51
16/04/18 ,   90.68 ,   90.03 ,   90.68 ,   89.14 ,   90.02 ,       1626 ,     51
17/04/18 ,   91.56 ,   91.42 ,   91.68 ,   89.69 ,   91.19 ,       1710 ,     58
18/04/18 ,   91.62 ,   91.46 ,   91.63 ,   91.19 ,   91.63 ,       1273 ,     22
19/04/18 ,   89.47 ,   90.73 ,   91.69 ,   89.47 ,   91.60 ,       2599 ,     59
20/04/18 ,   89.86 ,   89.73 ,   90.58 ,   89.20 ,   90.54 ,       1392 ,     49
23/04/18 ,   90.09 ,   89.25 ,   90.68 ,   88.67 ,   89.56 ,       2219 ,     48
24/04/18 ,   89.50 ,   89.94 ,   90.93 ,   89.50 ,   89.69 ,       2385 ,     38
25/04/18 ,   87.68 ,   88.70 ,   90.19 ,   87.68 ,   90.19 ,       1846 ,     66
26/04/18 ,   89.69 ,   89.39 ,   90.16 ,   88.90 ,   88.90 ,       1920 ,     35
27/04/18 ,   90.68 ,   90.10 ,   90.71 ,   88.97 ,   89.69 ,       1418 ,     42
30/04/18 ,   91.46 ,   91.28 ,   91.46 ,   90.71 ,   90.71 ,        774 ,     32
02/05/18 ,   91.44 ,   90.50 ,   92.05 ,   89.29 ,   92.05 ,       1972 ,     57
03/05/18 ,   90.49 ,   91.04 ,   91.42 ,   90.49 ,   91.42 ,       1252 ,     55
04/05/18 ,   90.77 ,   90.89 ,   91.11 ,   90.49 ,   90.49 ,       1344 ,     39
07/05/18 ,   89.77 ,   90.22 ,   91.10 ,   89.50 ,   90.78 ,       2083 ,     98
08/05/18 ,   89.07 ,   88.72 ,   89.76 ,   88.31 ,   89.76 ,       4525 ,    107
09/05/18 ,   86.92 ,   87.66 ,   89.07 ,   86.88 ,   89.07 ,       4317 ,    103
10/05/18 ,   85.84 ,   85.77 ,   86.74 ,   84.23 ,   86.74 ,       2968 ,    128
11/05/18 ,   85.96 ,   85.53 ,   86.11 ,   84.77 ,   84.79 ,       2658 ,     81
14/05/18 ,   85.74 ,   85.67 ,   85.85 ,   85.42 ,   85.75 ,       2224 ,     90
15/05/18 ,   85.16 ,   85.04 ,   85.83 ,   84.76 ,   85.83 ,       4454 ,    156
16/05/18 ,   84.97 ,   84.95 ,   85.22 ,   84.76 ,   84.76 ,       3182 ,    182
17/05/18 ,   84.42 ,   84.61 ,   84.95 ,   84.42 ,   84.95 ,        810 ,     75
18/05/18 ,   82.23 ,   83.33 ,   84.59 ,   82.23 ,   84.42 ,       2766 ,    119
21/05/18 ,   77.74 ,   79.33 ,   82.91 ,   77.16 ,   82.88 ,       7769 ,    307
22/05/18 ,   78.69 ,   78.38 ,   78.89 ,   77.74 ,   77.74 ,       3256 ,    139
23/05/18 ,   78.65 ,   78.25 ,   78.89 ,   77.19 ,   78.89 ,       2751 ,    102
24/05/18 ,   80.03 ,   78.88 ,   80.21 ,   78.18 ,   78.69 ,       2943 ,    109
25/05/18 ,   79.78 ,   79.38 ,   80.18 ,   78.18 ,   79.69 ,       4053 ,    102
28/05/18 ,   77.70 ,   78.78 ,   79.96 ,   77.70 ,   79.78 ,       2234 ,    101
29/05/18 ,   79.19 ,   79.00 ,   79.88 ,   77.93 ,   78.18 ,       3739 ,    124
30/05/18 ,   80.72 ,   80.56 ,   82.11 ,   79.20 ,   80.15 ,       2908 ,     76
01/06/18 ,   80.81 ,   80.61 ,   80.81 ,   78.78 ,   80.73 ,       2885 ,     75
04/06/18 ,   82.84 ,   82.86 ,   86.39 ,   81.35 ,   86.39 ,        657 ,     48
05/06/18 ,   82.36 ,   82.52 ,   83.85 ,   81.34 ,   81.34 ,        665 ,     26
06/06/18 ,   83.13 ,   82.52 ,   83.86 ,   81.71 ,   82.36 ,       1975 ,    314
07/06/18 ,   80.37 ,   81.92 ,   83.13 ,   80.37 ,   83.13 ,       1926 ,     65
08/06/18 ,   81.72 ,   81.52 ,   82.34 ,   80.37 ,   82.34 ,       3469 ,     61
11/06/18 ,   82.36 ,   82.19 ,   82.57 ,   81.68 ,   81.70 ,       2544 ,     85
12/06/18 ,   82.36 ,   82.37 ,   83.04 ,   82.04 ,   82.36 ,       1919 ,    124
13/06/18 ,   82.74 ,   82.75 ,   82.84 ,   82.42 ,   82.42 ,       3330 ,    725
14/06/18 ,   82.34 ,   82.40 ,   83.37 ,   80.21 ,   83.37 ,        731 ,     37
15/06/18 ,   81.81 ,   81.43 ,   82.22 ,   80.42 ,   82.22 ,       1264 ,     56
18/06/18 ,   81.31 ,   81.24 ,   83.35 ,   81.06 ,   83.35 ,        562 ,     26
19/06/18 ,   78.78 ,   79.18 ,   81.28 ,   77.80 ,   81.28 ,        607 ,     55
20/06/18 ,   77.76 ,   78.11 ,   79.78 ,   77.76 ,   78.78 ,       7750 ,    180
21/06/18 ,   79.31 ,   78.73 ,   79.31 ,   77.77 ,   78.67 ,       2553 ,     53
22/06/18 ,   79.24 ,   79.17 ,   79.31 ,   78.68 ,   79.30 ,        293 ,     18
25/06/18 ,   79.31 ,   79.06 ,   79.31 ,   78.78 ,   79.31 ,       5029 ,     53
26/06/18 ,   77.25 ,   78.40 ,   79.78 ,   77.25 ,   79.31 ,       2552 ,    117
27/06/18 ,   77.26 ,   77.37 ,   78.73 ,   76.78 ,   77.50 ,        720 ,     38
28/06/18 ,   78.95 ,   79.08 ,   80.10 ,   77.26 ,   77.76 ,       1332 ,     33
29/06/18 ,   80.10 ,   79.66 ,   80.10 ,   78.78 ,   79.01 ,       2296 ,     35
02/07/18 ,   77.40 ,   77.80 ,   80.89 ,   76.85 ,   78.87 ,       3449 ,     95
03/07/18 ,   78.01 ,   78.11 ,   78.87 ,   77.87 ,   78.87 ,       3721 ,     96
04/07/18 ,   77.85 ,   77.80 ,   78.01 ,   77.34 ,   78.01 ,       1595 ,     48
05/07/18 ,   78.63 ,   78.30 ,   78.63 ,   77.41 ,   77.41 ,       2106 ,     43
06/07/18 ,   78.83 ,   78.58 ,   78.87 ,   78.10 ,   78.63 ,       1155 ,     57
10/07/18 ,   78.16 ,   78.36 ,   78.87 ,   78.13 ,   78.87 ,       2319 ,     93
11/07/18 ,   78.54 ,   78.65 ,   78.87 ,   78.10 ,   78.10 ,       1247 ,     76
12/07/18 ,   78.87 ,   78.89 ,   79.41 ,   78.63 ,   78.87 ,       1003 ,     69
13/07/18 ,   78.65 ,   78.85 ,   79.13 ,   78.65 ,   79.13 ,        728 ,     41
16/07/18 ,   78.09 ,   78.53 ,   79.32 ,   78.09 ,   78.87 ,        960 ,     71
17/07/18 ,   77.85 ,   78.33 ,   78.85 ,   77.85 ,   78.85 ,       3818 ,    167
18/07/18 ,   78.08 ,   78.10 ,   78.36 ,   77.87 ,   78.35 ,       1216 ,     82
19/07/18 ,   77.84 ,   77.98 ,   78.22 ,   77.84 ,   78.16 ,       2249 ,    111
20/07/18 ,   78.49 ,   77.90 ,   78.49 ,   77.41 ,   77.86 ,       1729 ,     80
23/07/18 ,   78.35 ,   77.85 ,   78.48 ,   77.51 ,   78.48 ,       3053 ,     99
24/07/18 ,   78.18 ,   77.79 ,   78.30 ,   77.60 ,   78.30 ,       3152 ,    101
25/07/18 ,   76.76 ,   77.08 ,   78.39 ,   75.28 ,   77.56 ,       5564 ,    188
26/07/18 ,   76.83 ,   77.10 ,   77.34 ,   76.83 ,   76.95 ,       2514 ,     92
27/07/18 ,   76.94 ,   76.98 ,   77.33 ,   76.83 ,   76.85 ,       2420 ,    100
30/07/18 ,   76.99 ,   76.93 ,   77.34 ,   76.59 ,   77.34 ,       2356 ,    129
31/07/18 ,   77.01 ,   77.18 ,   77.42 ,   76.95 ,   77.16 ,       2442 ,    102
01/08/18 ,   76.59 ,   76.66 ,   77.45 ,   76.50 ,   77.45 ,       3492 ,    114
02/08/18 ,   76.14 ,   76.50 ,   76.95 ,   76.14 ,   76.95 ,       3580 ,    119
03/08/18 ,   76.13 ,   76.06 ,   76.78 ,   75.57 ,   76.16 ,       2405 ,     98
06/08/18 ,   76.72 ,   76.66 ,   77.02 ,   76.13 ,   76.13 ,       4175 ,    115
07/08/18 ,   76.47 ,   76.56 ,   76.95 ,   76.31 ,   76.95 ,       1811 ,     98
08/08/18 ,   76.27 ,   76.47 ,   76.56 ,   76.27 ,   76.47 ,       1211 ,     63
09/08/18 ,   75.93 ,   76.11 ,   76.47 ,   75.93 ,   76.13 ,       5360 ,    127
10/08/18 ,   75.00 ,   75.15 ,   75.94 ,   75.00 ,   75.94 ,       3946 ,    145
13/08/18 ,   74.36 ,   74.56 ,   75.03 ,   74.13 ,   75.03 ,       2649 ,    138
14/08/18 ,   74.36 ,   74.35 ,   74.58 ,   74.22 ,   74.35 ,       3282 ,    377
15/08/18 ,   74.25 ,   74.25 ,   74.62 ,   74.01 ,   74.39 ,       2769 ,    190
16/08/18 ,   73.87 ,   73.98 ,   74.34 ,   73.83 ,   74.34 ,       2975 ,    172
17/08/18 ,   73.33 ,   73.47 ,   74.00 ,   73.28 ,   74.00 ,       3746 ,    136
20/08/18 ,   72.30 ,   72.36 ,   73.33 ,   70.51 ,   73.33 ,       4413 ,    179
21/08/18 ,   72.28 ,   72.28 ,   72.54 ,   71.86 ,   72.54 ,       2894 ,    162
22/08/18 ,   71.79 ,   72.03 ,   72.30 ,   71.79 ,   72.28 ,       2849 ,    111
23/08/18 ,   70.69 ,   71.38 ,   72.28 ,   70.64 ,   71.80 ,       1353 ,     76
24/08/18 ,   70.83 ,   70.94 ,   71.42 ,   70.64 ,   71.42 ,       2008 ,     83
27/08/18 ,   70.49 ,   70.89 ,   71.50 ,   70.49 ,   71.27 ,       2395 ,    103
28/08/18 ,   70.82 ,   70.87 ,   71.36 ,   70.75 ,   71.23 ,       2029 ,     78
29/08/18 ,   70.48 ,   70.57 ,   70.82 ,   70.30 ,   70.82 ,       2650 ,     81
30/08/18 ,   69.20 ,   69.80 ,   70.69 ,   68.70 ,   70.50 ,       4981 ,    187
31/08/18 ,   65.83 ,   67.34 ,   69.19 ,   65.59 ,   69.19 ,       6570 ,    265
03/09/18 ,   63.35 ,   64.19 ,   67.04 ,   62.06 ,   66.49 ,       4468 ,    213
04/09/18 ,   61.55 ,   62.24 ,   63.61 ,   61.02 ,   63.61 ,       6897 ,    265
05/09/18 ,   62.84 ,   62.50 ,   63.45 ,   61.30 ,   61.30 ,      11987 ,    304
06/09/18 ,   62.69 ,   62.66 ,   63.20 ,   62.40 ,   62.85 ,       6151 ,    120
10/09/18 ,   62.68 ,   62.51 ,   62.68 ,   62.40 ,   62.57 ,       3879 ,    117
11/09/18 ,   62.68 ,   62.47 ,   62.68 ,   62.33 ,   62.57 ,       4319 ,    166
12/09/18 ,   62.83 ,   62.65 ,   62.83 ,   62.47 ,   62.65 ,       2439 ,     76
13/09/18 ,   62.47 ,   62.82 ,   63.61 ,   62.47 ,   62.87 ,       4142 ,    106
14/09/18 ,   63.55 ,   63.05 ,   63.61 ,   62.57 ,   62.57 ,       4500 ,    111
17/09/18 ,   62.98 ,   63.37 ,   63.87 ,   62.98 ,   63.59 ,       4027 ,    244
18/09/18 ,   63.93 ,   64.03 ,   65.14 ,   63.10 ,   63.10 ,       3369 ,    163
19/09/18 ,   65.71 ,   64.52 ,   66.75 ,   63.70 ,   63.93 ,       3026 ,    127
20/09/18 ,   66.77 ,   67.55 ,   70.39 ,   65.72 ,   67.04 ,       2338 ,    115
21/09/18 ,   68.07 ,   67.24 ,   68.17 ,   66.24 ,   66.82 ,       3009 ,    129
24/09/18 ,   69.30 ,   69.26 ,   70.33 ,   67.88 ,   67.88 ,       2672 ,    138
25/09/18 ,   69.27 ,   69.03 ,   69.30 ,   68.73 ,   69.29 ,       1338 ,     63
26/09/18 ,   68.94 ,   69.03 ,   69.27 ,   68.93 ,   69.27 ,       2109 ,     81
27/09/18 ,   69.34 ,   69.10 ,   69.37 ,   68.83 ,   69.21 ,       3670 ,     99
28/09/18 ,   69.62 ,   69.39 ,   69.87 ,   69.15 ,   69.87 ,       3302 ,    114
01/10/18 ,   68.43 ,   68.79 ,   70.28 ,   68.32 ,   70.28 ,       2202 ,    102
02/10/18 ,   68.38 ,   68.35 ,   68.70 ,   67.51 ,   68.44 ,        978 ,     52
03/10/18 ,   68.43 ,   68.00 ,   68.43 ,   67.62 ,   67.98 ,       1634 ,     71
04/10/18 ,   68.44 ,   68.23 ,   68.44 ,   67.90 ,   68.38 ,       3546 ,    142
05/10/18 ,   68.44 ,   68.33 ,   68.44 ,   67.63 ,   68.14 ,       1614 ,     54
08/10/18 ,   68.12 ,   68.43 ,   68.44 ,   68.01 ,   68.43 ,       3559 ,     61
09/10/18 ,   68.38 ,   68.43 ,   68.69 ,   68.14 ,   68.44 ,       3027 ,     71
10/10/18 ,   68.17 ,   68.56 ,   69.46 ,   68.17 ,   68.69 ,       3258 ,    100
11/10/18 ,   71.07 ,   69.56 ,   71.07 ,   68.18 ,   68.62 ,       3323 ,     78
15/10/18 ,   72.63 ,   72.23 ,   73.28 ,   71.07 ,   71.07 ,       6757 ,    220
16/10/18 ,   74.76 ,   74.36 ,   74.86 ,   73.24 ,   73.24 ,       2863 ,    167
17/10/18 ,   75.19 ,   74.89 ,   75.19 ,   74.44 ,   74.75 ,       2341 ,    118
18/10/18 ,   75.53 ,   75.66 ,   75.86 ,   75.19 ,   75.19 ,       3703 ,    100
19/10/18 ,   75.89 ,   75.74 ,   75.91 ,   75.54 ,   75.54 ,       4172 ,     99
22/10/18 ,   75.54 ,   75.96 ,   76.58 ,   75.23 ,   75.92 ,       3090 ,    263
23/10/18 ,   75.65 ,   75.33 ,   76.52 ,   74.47 ,   75.54 ,       2609 ,    115
24/10/18 ,   75.79 ,   75.84 ,   76.15 ,   74.81 ,   76.14 ,       1445 ,     68
25/10/18 ,   76.77 ,   76.05 ,   76.80 ,   75.23 ,   75.28 ,       2107 ,     86
26/10/18 ,   77.90 ,   77.41 ,   77.90 ,   76.78 ,   76.78 ,       3813 ,     77
29/10/18 ,   78.08 ,   77.93 ,   78.35 ,   77.38 ,   77.90 ,       1747 ,     83
30/10/18 ,   78.91 ,   78.54 ,   78.91 ,   77.65 ,   78.15 ,       1409 ,    121
31/10/18 ,   80.26 ,   79.72 ,   80.50 ,   78.15 ,   78.90 ,       4638 ,    111
01/11/18 ,   81.71 ,   81.95 ,   84.87 ,   80.68 ,   82.66 ,       3499 ,    124
05/11/18 ,   81.15 ,   81.58 ,   82.23 ,   81.15 ,   81.71 ,       5759 ,    147
06/11/18 ,   81.72 ,   82.48 ,   84.08 ,   81.70 ,   81.70 ,       4161 ,     82
07/11/18 ,   81.71 ,   81.98 ,   82.79 ,   81.46 ,   82.25 ,       2507 ,     72
08/11/18 ,   81.23 ,   81.59 ,   82.24 ,   81.14 ,   82.24 ,       3190 ,     81
09/11/18 ,   81.46 ,   81.29 ,   81.46 ,   81.03 ,   81.24 ,       1085 ,     48
12/11/18 ,   81.61 ,   81.46 ,   82.72 ,   81.15 ,   82.72 ,       3480 ,     96
13/11/18 ,   81.61 ,   81.52 ,   81.61 ,   80.99 ,   81.61 ,       1243 ,     60
14/11/18 ,   81.46 ,   81.43 ,   81.61 ,   81.35 ,   81.61 ,       1177 ,     50
16/11/18 ,   81.71 ,   81.61 ,   82.22 ,   81.45 ,   81.49 ,       1712 ,     86
19/11/18 ,   82.21 ,   81.52 ,   82.25 ,   81.22 ,   81.72 ,       3037 ,    112
21/11/18 ,   81.87 ,   81.68 ,   82.15 ,   81.56 ,   81.56 ,       2906 ,    136
22/11/18 ,   82.66 ,   82.48 ,   83.26 ,   81.98 ,   81.98 ,       4422 ,    121
23/11/18 ,   82.48 ,   82.14 ,   82.79 ,   81.95 ,   82.79 ,       2818 ,    109
26/11/18 ,   82.05 ,   82.21 ,   82.65 ,   81.97 ,   82.18 ,       2128 ,     98
27/11/18 ,   82.09 ,   81.98 ,   82.57 ,   81.71 ,   82.52 ,       4428 ,     99
28/11/18 ,   82.25 ,   82.03 ,   82.30 ,   81.72 ,   82.09 ,       2124 ,     75
29/11/18 ,   83.29 ,   82.89 ,   83.29 ,   82.31 ,   82.31 ,       1973 ,     61
30/11/18 ,   84.30 ,   83.63 ,   84.30 ,   82.65 ,   83.03 ,       6805 ,    165
03/12/18 ,   84.14 ,   83.95 ,   84.89 ,   82.80 ,   84.89 ,       5975 ,    196
04/12/18 ,   80.45 ,   83.13 ,   84.17 ,   80.45 ,   84.17 ,       5596 ,    166
05/12/18 ,   82.03 ,   81.98 ,   82.86 ,   81.23 ,   81.35 ,       1341 ,     83
06/12/18 ,   82.41 ,   82.63 ,   82.86 ,   82.03 ,   82.09 ,        865 ,     59
07/12/18 ,   82.59 ,   82.77 ,   82.96 ,   82.42 ,   82.42 ,        817 ,     67
10/12/18 ,   82.74 ,   82.63 ,   82.98 ,   82.36 ,   82.61 ,       2938 ,    108
11/12/18 ,   83.13 ,   82.79 ,   83.39 ,   82.44 ,   82.74 ,       1253 ,     51
12/12/18 ,   83.93 ,   83.51 ,   83.93 ,   83.38 ,   83.39 ,       1084 ,     39
13/12/18 ,   82.86 ,   82.92 ,   83.95 ,   82.49 ,   83.95 ,       1518 ,     91
14/12/18 ,   83.41 ,   83.17 ,   83.93 ,   82.80 ,   83.13 ,       1999 ,     86
17/12/18 ,   83.72 ,   83.51 ,   83.88 ,   82.87 ,   83.42 ,       2192 ,     99
18/12/18 ,   83.40 ,   83.46 ,   83.92 ,   83.02 ,   83.02 ,       1574 ,     57
19/12/18 ,   83.47 ,   83.55 ,   83.92 ,   83.38 ,   83.88 ,       2304 ,     89
20/12/18 ,   84.04 ,   83.67 ,   84.22 ,   83.39 ,   83.94 ,       3364 ,    128
21/12/18 ,   84.98 ,   84.31 ,   84.98 ,   83.40 ,   84.03 ,       1963 ,     73
26/12/18 ,   84.40 ,   84.28 ,   84.97 ,   83.61 ,   84.44 ,       2928 ,    106
27/12/18 ,   84.99 ,   84.55 ,   85.32 ,   84.04 ,   84.40 ,       2504 ,     65
28/12/18 ,   84.99 ,   85.20 ,   85.96 ,   84.45 ,   84.99 ,       1793 ,     74
02/01/19 ,   85.76 ,   85.22 ,   85.76 ,   84.72 ,   85.00 ,       1308 ,     67
03/01/19 ,   86.67 ,   85.92 ,   88.84 ,   85.44 ,   85.76 ,       2439 ,    102
04/01/19 ,   86.20 ,   86.83 ,   88.31 ,   85.92 ,   86.72 ,       3187 ,    128
07/01/19 ,   86.20 ,   86.34 ,   87.21 ,   85.67 ,   86.20 ,       3384 ,     99
08/01/19 ,   86.12 ,   85.87 ,   86.63 ,   84.84 ,   86.63 ,       2923 ,    107
09/01/19 ,   85.82 ,   85.87 ,   85.96 ,   85.51 ,   85.51 ,       1891 ,     79
10/01/19 ,   86.20 ,   85.95 ,   86.20 ,   85.70 ,   85.96 ,        735 ,     59
11/01/19 ,   87.05 ,   86.02 ,   87.05 ,   85.67 ,   86.20 ,       1290 ,     60
14/01/19 ,   86.08 ,   86.72 ,   87.52 ,   85.76 ,   87.28 ,       3523 ,    249
15/01/19 ,   86.33 ,   85.92 ,   87.00 ,   84.79 ,   86.09 ,       4953 ,    195
16/01/19 ,   86.23 ,   85.90 ,   86.23 ,   85.14 ,   86.12 ,       1546 ,     99
17/01/19 ,   86.20 ,   86.34 ,   87.12 ,   85.87 ,   86.67 ,       4049 ,    195
18/01/19 ,   86.72 ,   86.29 ,   87.28 ,   85.67 ,   86.72 ,       4388 ,    266
21/01/19 ,   85.92 ,   86.29 ,   86.83 ,   85.84 ,   86.83 ,       5040 ,    279
22/01/19 ,   86.19 ,   86.13 ,   86.69 ,   85.96 ,   86.19 ,       2313 ,    112
23/01/19 ,   86.20 ,   86.12 ,   86.37 ,   85.95 ,   86.20 ,       2077 ,    208
24/01/19 ,   86.09 ,   86.23 ,   86.72 ,   85.95 ,   86.20 ,       2125 ,    197
28/01/19 ,   86.09 ,   86.19 ,   86.41 ,   86.09 ,   86.09 ,       4412 ,    137
29/01/19 ,   86.20 ,   86.15 ,   86.47 ,   86.06 ,   86.47 ,       1635 ,     90
30/01/19 ,   86.72 ,   86.31 ,   86.72 ,   86.12 ,   86.21 ,       4711 ,    200
31/01/19 ,   87.28 ,   86.82 ,   87.28 ,   86.19 ,   86.48 ,       3456 ,    295
01/02/19 ,   86.84 ,   86.82 ,   87.64 ,   86.45 ,   86.84 ,       2601 ,    191
04/02/19 ,   86.74 ,   86.77 ,   87.10 ,   86.63 ,   86.84 ,       1394 ,     98
05/02/19 ,   86.74 ,   86.94 ,   87.28 ,   86.74 ,   86.84 ,       2293 ,    129
06/02/19 ,   86.74 ,   86.93 ,   87.18 ,   86.74 ,   86.74 ,       2702 ,    106
07/02/19 ,   86.79 ,   86.94 ,   87.09 ,   86.79 ,   86.97 ,       1243 ,    206
08/02/19 ,   87.11 ,   87.14 ,   87.56 ,   86.74 ,   86.74 ,       1582 ,    112
11/02/19 ,   87.04 ,   87.08 ,   87.40 ,   86.90 ,   87.18 ,       3065 ,    202
12/02/19 ,   86.84 ,   86.79 ,   87.29 ,   86.68 ,   87.04 ,       2616 ,    100
13/02/19 ,   86.84 ,   86.69 ,   86.84 ,   86.59 ,   86.79 ,       1433 ,     66
14/02/19 ,   86.79 ,   86.58 ,   86.84 ,   86.34 ,   86.81 ,       3811 ,    455
15/02/19 ,   86.51 ,   86.59 ,   86.83 ,   86.43 ,   86.83 ,       2737 ,    453
18/02/19 ,   86.54 ,   86.67 ,   86.85 ,   86.51 ,   86.83 ,       6649 ,    265
19/02/19 ,   83.66 ,   84.22 ,   85.76 ,   82.52 ,   85.76 ,      13367 ,    499
20/02/19 ,   83.75 ,   83.33 ,   85.22 ,   82.79 ,   83.61 ,       6122 ,    251
21/02/19 ,   84.08 ,   84.15 ,   84.41 ,   83.54 ,   83.74 ,       2107 ,    125
22/02/19 ,   83.79 ,   84.20 ,   84.56 ,   83.61 ,   84.03 ,       2324 ,    139
25/02/19 ,   84.13 ,   84.07 ,   84.34 ,   83.82 ,   84.33 ,       9623 ,    331
26/02/19 ,   84.22 ,   84.30 ,   84.55 ,   84.14 ,   84.14 ,       2810 ,    159
27/02/19 ,   84.79 ,   84.60 ,   84.87 ,   84.27 ,   84.50 ,       2341 ,     97
28/02/19 ,   85.30 ,   85.11 ,   85.72 ,   84.51 ,   84.79 ,       5744 ,    170
01/03/19 ,   85.50 ,   85.61 ,   85.89 ,   85.19 ,   85.50 ,       2940 ,    119
06/03/19 ,   85.89 ,   85.82 ,   85.96 ,   85.50 ,   85.50 ,       2138 ,     94
07/03/19 ,   85.36 ,   85.58 ,   85.97 ,   84.81 ,   85.84 ,       8060 ,    211
08/03/19 ,   84.81 ,   85.06 ,   85.63 ,   84.39 ,   85.37 ,       4040 ,    226
11/03/19 ,   85.27 ,   85.16 ,   85.58 ,   84.85 ,   85.35 ,       5479 ,    194
12/03/19 ,   85.89 ,   85.59 ,   85.89 ,   85.09 ,   85.09 ,       2833 ,    105
13/03/19 ,   86.39 ,   86.19 ,   86.40 ,   85.42 ,   85.77 ,       2143 ,    105
14/03/19 ,   87.45 ,   86.65 ,   87.55 ,   86.04 ,   86.40 ,       4050 ,     89
15/03/19 ,   87.28 ,   87.31 ,   87.55 ,   87.05 ,   87.47 ,       3978 ,    138
18/03/19 ,   87.74 ,   87.55 ,   88.06 ,   87.06 ,   87.44 ,       3656 ,    196
19/03/19 ,   88.84 ,   88.32 ,   88.84 ,   87.92 ,   88.26 ,       2366 ,    125
20/03/19 ,   88.08 ,   88.59 ,   88.89 ,   87.65 ,   88.62 ,       4331 ,    148
21/03/19 ,   87.86 ,   87.78 ,   88.87 ,   85.89 ,   88.10 ,       6875 ,    326
22/03/19 ,   87.28 ,   87.41 ,   88.65 ,   85.89 ,   87.86 ,       2697 ,    134
25/03/19 ,   87.44 ,   87.32 ,   87.55 ,   86.33 ,   87.55 ,       6195 ,    167
26/03/19 ,   88.04 ,   87.83 ,   88.80 ,   87.28 ,   87.43 ,       7039 ,    203
27/03/19 ,   88.82 ,   87.79 ,   88.87 ,   86.88 ,   87.78 ,       8319 ,   1449
28/03/19 ,   88.89 ,   88.33 ,   88.89 ,   87.01 ,   88.82 ,       1997 ,    105
29/03/19 ,   88.91 ,   88.98 ,   89.47 ,   88.65 ,   88.89 ,       2612 ,    114
01/04/19 ,   89.32 ,   89.18 ,   89.52 ,   88.21 ,   89.28 ,       5332 ,    199
02/04/19 ,   89.16 ,   89.03 ,   89.30 ,   88.76 ,   89.30 ,       3648 ,    129
03/04/19 ,   88.93 ,   89.01 ,   89.32 ,   88.77 ,   89.16 ,       3796 ,    271
04/04/19 ,   89.64 ,   89.47 ,   90.13 ,   88.82 ,   88.93 ,       3581 ,    138
05/04/19 ,   89.79 ,   89.50 ,   90.07 ,   89.02 ,   89.85 ,       5186 ,    332
08/04/19 ,   89.88 ,   89.63 ,   90.11 ,   89.22 ,   89.79 ,       4832 ,    324
09/04/19 ,   90.35 ,   90.46 ,   91.19 ,   89.47 ,   89.84 ,       6489 ,    272
10/04/19 ,   93.17 ,   91.02 ,   93.17 ,   90.11 ,   90.34 ,       5089 ,    328
11/04/19 ,   92.60 ,   92.13 ,   93.17 ,   91.50 ,   93.17 ,       2595 ,    135
12/04/19 ,   93.71 ,   92.76 ,   93.71 ,   91.05 ,   92.60 ,       5187 ,    205
15/04/19 ,   94.21 ,   93.70 ,   94.58 ,   92.60 ,   93.70 ,       3936 ,    195
16/04/19 ,   94.52 ,   94.51 ,   95.23 ,   94.22 ,   94.47 ,       5552 ,    191
17/04/19 ,   95.01 ,   94.89 ,   95.34 ,   94.53 ,   95.34 ,       1414 ,     83
18/04/19 ,   94.29 ,   94.15 ,   95.28 ,   92.36 ,   95.00 ,       3851 ,    153
22/04/19 ,   93.99 ,   93.70 ,   94.52 ,   93.17 ,   94.29 ,       2235 ,    118
23/04/19 ,   94.83 ,   94.50 ,   95.04 ,   93.71 ,   93.71 ,       2394 ,    105
24/04/19 ,   95.34 ,   95.23 ,   95.62 ,   94.80 ,   94.80 ,       2318 ,     85
25/04/19 ,   95.73 ,   95.58 ,   95.73 ,   95.22 ,   95.34 ,       3221 ,     87
26/04/19 ,   96.13 ,   96.26 ,   96.77 ,   95.72 ,   95.84 ,       3229 ,    185
29/04/19 ,   96.50 ,   96.88 ,   98.10 ,   96.18 ,   96.18 ,       1405 ,     84
30/04/19 ,   96.45 ,   96.54 ,   96.97 ,   96.26 ,   96.80 ,       3373 ,    128
02/05/19 ,   84.70 ,   84.21 ,   85.92 ,   81.52 ,   81.96 ,       1471 ,     68
03/05/19 ,   85.96 ,   85.73 ,   87.71 ,   84.92 ,   86.42 ,       2185 ,     91
06/05/19 ,   87.89 ,   87.37 ,   88.35 ,   86.17 ,   87.12 ,       2227 ,    108
07/05/19 ,   87.06 ,   87.21 ,   88.14 ,   86.38 ,   87.74 ,       2772 ,    167
08/05/19 ,   87.41 ,   87.53 ,   87.75 ,   87.10 ,   87.74 ,       2739 ,    153
09/05/19 ,   88.41 ,   87.68 ,   88.42 ,   87.10 ,   87.63 ,       9292 ,    292
10/05/19 ,   88.74 ,   88.50 ,   88.84 ,   87.90 ,   88.41 ,       5396 ,    188
13/05/19 ,   88.10 ,   88.46 ,   88.77 ,   87.90 ,   88.69 ,       6709 ,    274
14/05/19 ,   88.31 ,   88.22 ,   88.58 ,   87.95 ,   88.10 ,       4268 ,    124
15/05/19 ,   88.68 ,   88.45 ,   88.68 ,   88.12 ,   88.44 ,       3360 ,    177
16/05/19 ,   89.61 ,   88.81 ,   89.61 ,   88.55 ,   88.69 ,       6016 ,    144
17/05/19 ,   89.44 ,   89.49 ,   89.86 ,   88.87 ,   89.61 ,       4498 ,    165
20/05/19 ,   89.58 ,   89.27 ,   89.61 ,   87.95 ,   89.57 ,       5546 ,    171
21/05/19 ,   91.28 ,   91.02 ,   92.36 ,   89.61 ,   89.61 ,       4016 ,    153
22/05/19 ,   91.32 ,   91.27 ,   91.61 ,   90.37 ,   91.28 ,       3731 ,    130
23/05/19 ,   91.84 ,   91.69 ,   92.36 ,   91.11 ,   91.35 ,       4291 ,    104
24/05/19 ,   92.23 ,   91.83 ,   92.35 ,   91.12 ,   91.58 ,       2333 ,    120
27/05/19 ,   92.35 ,   92.36 ,   93.59 ,   91.36 ,   92.22 ,       6181 ,    155
28/05/19 ,   92.49 ,   92.68 ,   93.24 ,   91.88 ,   93.24 ,       3302 ,    160
29/05/19 ,   93.23 ,   92.96 ,   93.23 ,   92.49 ,   93.18 ,       3866 ,    178
30/05/19 ,   92.79 ,   93.15 ,   93.43 ,   92.75 ,   93.22 ,       3844 ,    182
31/05/19 ,   93.28 ,   93.17 ,   93.52 ,   92.92 ,   93.03 ,       2868 ,    158
03/06/19 ,   90.57 ,   90.11 ,   91.98 ,   87.01 ,   90.25 ,       3805 ,    187
04/06/19 ,   90.00 ,   90.11 ,   90.63 ,   89.48 ,   90.57 ,       1912 ,    114
05/06/19 ,   89.97 ,   89.56 ,   90.00 ,   88.98 ,   90.00 ,       3524 ,    121
06/06/19 ,   89.25 ,   89.03 ,   90.00 ,   87.50 ,   90.00 ,       1971 ,     96
07/06/19 ,   89.17 ,   88.61 ,   89.25 ,   87.97 ,   88.74 ,       1812 ,     87
10/06/19 ,   88.98 ,   88.90 ,   89.48 ,   88.25 ,   88.50 ,       4331 ,    133
11/06/19 ,   90.00 ,   89.05 ,   90.00 ,   88.42 ,   89.48 ,       1788 ,     88
12/06/19 ,   90.48 ,   90.33 ,   90.72 ,   89.12 ,   89.14 ,       1090 ,     55
13/06/19 ,   89.93 ,   89.93 ,   90.48 ,   89.49 ,   90.48 ,       1126 ,     52
14/06/19 ,   90.00 ,   89.92 ,   90.48 ,   89.48 ,   89.99 ,       1651 ,     68
17/06/19 ,   91.00 ,   90.30 ,   91.46 ,   89.48 ,   90.00 ,       1608 ,     75
18/06/19 ,   90.72 ,   90.55 ,   90.72 ,   90.47 ,   90.72 ,       1444 ,     54
19/06/19 ,   89.48 ,   90.02 ,   91.46 ,   89.48 ,   91.46 ,       3302 ,     96
21/06/19 ,   89.99 ,   89.52 ,   90.48 ,   89.35 ,   89.47 ,       3453 ,    118
24/06/19 ,   90.44 ,   90.23 ,   90.45 ,   89.77 ,   89.96 ,       1685 ,     49
25/06/19 ,   90.70 ,   90.54 ,   90.72 ,   89.74 ,   90.48 ,       1967 ,     65
26/06/19 ,   90.48 ,   90.34 ,   90.99 ,   89.49 ,   90.70 ,       2544 ,    120
27/06/19 ,   90.48 ,   90.27 ,   90.71 ,   89.49 ,   90.71 ,       1082 ,     59
28/06/19 ,   91.00 ,   90.77 ,   91.00 ,   90.48 ,   90.48 ,       2639 ,     87
01/07/19 ,   87.64 ,   88.47 ,   90.84 ,   87.48 ,   90.84 ,       5295 ,    256
02/07/19 ,   85.96 ,   86.37 ,   87.64 ,   85.76 ,   87.64 ,       5700 ,    217
03/07/19 ,   85.60 ,   84.57 ,   86.40 ,   83.48 ,   85.96 ,       7957 ,    320
04/07/19 ,   84.96 ,   85.60 ,   86.99 ,   84.64 ,   85.48 ,       2130 ,    130
05/07/19 ,   84.76 ,   85.25 ,   86.94 ,   84.76 ,   85.96 ,       2674 ,    152
08/07/19 ,   84.76 ,   84.65 ,   85.48 ,   84.08 ,   84.76 ,       4770 ,    166
10/07/19 ,   84.23 ,   84.31 ,   84.96 ,   84.08 ,   84.76 ,       4006 ,    158
11/07/19 ,   84.96 ,   85.04 ,   86.64 ,   84.23 ,   84.24 ,       2860 ,    146
12/07/19 ,   84.96 ,   85.18 ,   86.63 ,   84.83 ,   85.45 ,       4683 ,    132
15/07/19 ,   84.87 ,   85.11 ,   85.80 ,   84.87 ,   84.96 ,       6058 ,    160
16/07/19 ,   84.96 ,   84.92 ,   85.03 ,   84.87 ,   84.97 ,       6989 ,    162
17/07/19 ,   84.95 ,   84.90 ,   85.07 ,   84.83 ,   84.95 ,       2631 ,     99
18/07/19 ,   84.64 ,   84.88 ,   85.26 ,   84.64 ,   84.91 ,       7950 ,    125
19/07/19 ,   84.76 ,   84.82 ,   85.40 ,   84.59 ,   84.59 ,       3697 ,    131
22/07/19 ,   85.63 ,   85.49 ,   85.84 ,   84.97 ,   84.97 ,       2700 ,     94
23/07/19 ,   85.40 ,   85.54 ,   85.96 ,   85.30 ,   85.48 ,       2058 ,     73
24/07/19 ,   86.23 ,   85.45 ,   86.23 ,   84.96 ,   85.42 ,       3380 ,    103
25/07/19 ,   86.49 ,   86.20 ,   86.49 ,   85.23 ,   86.23 ,       1346 ,     59
26/07/19 ,   86.54 ,   86.29 ,   86.54 ,   85.51 ,   86.49 ,       1737 ,     45
29/07/19 ,   86.85 ,   86.40 ,   86.85 ,   85.73 ,   86.49 ,       1848 ,     68
30/07/19 ,   87.05 ,   86.79 ,   87.05 ,   86.50 ,   86.53 ,       1270 ,     56
31/07/19 ,   87.48 ,   87.35 ,   87.48 ,   86.94 ,   86.99 ,       1502 ,     48
01/08/19 ,   86.38 ,   86.16 ,   86.98 ,   85.49 ,   86.98 ,       2416 ,    116
02/08/19 ,   85.72 ,   86.11 ,   86.58 ,   85.72 ,   86.26 ,       3817 ,    115
05/08/19 ,   86.08 ,   85.47 ,   86.40 ,   83.80 ,   85.96 ,       4938 ,    110
06/08/19 ,   86.48 ,   85.73 ,   86.48 ,   84.45 ,   84.45 ,       3369 ,    109
07/08/19 ,   85.75 ,   86.09 ,   86.58 ,   85.72 ,   85.75 ,       1280 ,     82
08/08/19 ,   85.72 ,   85.92 ,   86.47 ,   85.72 ,   85.75 ,       1867 ,    109
09/08/19 ,   86.45 ,   86.36 ,   86.47 ,   85.96 ,   85.96 ,       2437 ,     92
12/08/19 ,   85.41 ,   85.46 ,   86.47 ,   84.94 ,   86.47 ,       4244 ,    157
13/08/19 ,   84.98 ,   85.50 ,   85.96 ,   84.94 ,   84.94 ,       1825 ,     79
14/08/19 ,   84.44 ,   84.44 ,   85.58 ,   83.46 ,   85.02 ,       4358 ,    336
15/08/19 ,   85.29 ,   85.00 ,   85.47 ,   84.28 ,   84.44 ,       1909 ,    115
16/08/19 ,   84.12 ,   84.35 ,   85.29 ,   83.80 ,   85.28 ,       4842 ,    370
19/08/19 ,   83.46 ,   83.62 ,   84.21 ,   83.46 ,   84.12 ,       6051 ,    427
20/08/19 ,   83.46 ,   83.76 ,   84.44 ,   83.46 ,   83.46 ,       4209 ,    180
21/08/19 ,   84.22 ,   83.80 ,   84.44 ,   83.49 ,   83.93 ,       2384 ,     67
22/08/19 ,   84.94 ,   84.64 ,   85.43 ,   84.22 ,   84.22 ,       3752 ,    208
23/08/19 ,   85.47 ,   85.23 ,   85.47 ,   84.94 ,   84.94 ,       1543 ,     84
26/08/19 ,   85.47 ,   85.48 ,   85.80 ,   85.14 ,   85.47 ,       2778 ,     98
27/08/19 ,   85.47 ,   85.34 ,   85.47 ,   84.74 ,   85.46 ,       2118 ,     78
28/08/19 ,   85.92 ,   85.66 ,   86.23 ,   85.22 ,   85.58 ,       1439 ,     51
29/08/19 ,   85.68 ,   85.66 ,   85.92 ,   85.50 ,   85.72 ,       1521 ,     83
30/08/19 ,   85.74 ,   85.87 ,   86.08 ,   85.62 ,   85.68 ,       1306 ,     83
02/09/19 ,   86.47 ,   85.89 ,   86.48 ,   85.22 ,   85.73 ,       2456 ,     96
03/09/19 ,   85.67 ,   85.69 ,   85.95 ,   85.46 ,   85.46 ,       2930 ,     76
04/09/19 ,   85.22 ,   85.39 ,   85.67 ,   85.22 ,   85.58 ,       2279 ,     89
05/09/19 ,   85.96 ,   85.49 ,   85.96 ,   85.17 ,   85.22 ,       2373 ,    103
06/09/19 ,   86.48 ,   85.89 ,   86.48 ,   85.24 ,   85.93 ,       2741 ,    101
09/09/19 ,   85.97 ,   85.96 ,   86.42 ,   85.52 ,   85.96 ,       1548 ,     68
10/09/19 ,   86.44 ,   86.09 ,   86.44 ,   85.96 ,   85.97 ,        545 ,     41
11/09/19 ,   84.56 ,   84.55 ,   85.07 ,   82.22 ,   84.86 ,      21812 ,    521
12/09/19 ,   84.76 ,   84.70 ,   84.83 ,   84.51 ,   84.51 ,       3940 ,    130
13/09/19 ,   84.78 ,   84.71 ,   84.80 ,   84.59 ,   84.70 ,       3683 ,    167
16/09/19 ,   84.30 ,   84.35 ,   84.62 ,   84.21 ,   84.58 ,      10758 ,    181
17/09/19 ,   84.33 ,   84.32 ,   84.62 ,   84.28 ,   84.39 ,       3630 ,    143
18/09/19 ,   84.33 ,   84.31 ,   84.38 ,   84.14 ,   84.32 ,       7145 ,    128
19/09/19 ,   84.34 ,   84.31 ,   84.35 ,   84.14 ,   84.33 ,       3506 ,     92
20/09/19 ,   84.34 ,   84.32 ,   84.35 ,   84.21 ,   84.21 ,       3017 ,    112
23/09/19 ,   84.39 ,   84.33 ,   84.51 ,   84.15 ,   84.34 ,       4694 ,    106
24/09/19 ,   84.55 ,   84.67 ,   84.92 ,   84.33 ,   84.40 ,       5756 ,    191
25/09/19 ,   84.39 ,   84.31 ,   84.67 ,   83.85 ,   84.67 ,      15145 ,    396
26/09/19 ,   84.98 ,   84.78 ,   85.20 ,   83.94 ,   84.44 ,      11906 ,    325
27/09/19 ,   84.90 ,   84.80 ,   85.12 ,   84.44 ,   84.98 ,       8351 ,    157
30/09/19 ,   85.49 ,   84.40 ,   85.49 ,   83.91 ,   84.90 ,      11978 ,    392
01/10/19 ,   87.65 ,   85.97 ,   87.67 ,   85.67 ,   85.67 ,       9176 ,    408
02/10/19 ,   87.10 ,   86.91 ,   87.11 ,   86.59 ,   87.11 ,       2733 ,    130
03/10/19 ,   86.41 ,   86.66 ,   87.10 ,   86.34 ,   87.10 ,       3757 ,    129
04/10/19 ,   87.10 ,   86.23 ,   87.10 ,   85.68 ,   86.33 ,       5335 ,    117
07/10/19 ,   85.61 ,   85.39 ,   86.02 ,   84.91 ,   86.02 ,       8596 ,    279
08/10/19 ,   86.57 ,   86.04 ,   86.58 ,   85.24 ,   85.44 ,       4655 ,    161
09/10/19 ,   85.74 ,   86.22 ,   86.54 ,   85.70 ,   86.47 ,       7100 ,    206
10/10/19 ,   86.01 ,   85.68 ,   86.38 ,   85.48 ,   86.38 ,       3401 ,    113
11/10/19 ,   85.54 ,   85.67 ,   85.96 ,   85.48 ,   85.74 ,       8374 ,    164
14/10/19 ,   85.40 ,   85.61 ,   85.84 ,   85.22 ,   85.54 ,       6238 ,    190
15/10/19 ,   85.40 ,   85.42 ,   85.64 ,   85.22 ,   85.22 ,       3416 ,    113
16/10/19 ,   85.48 ,   85.32 ,   85.84 ,   85.10 ,   85.45 ,       6017 ,    136
17/10/19 ,   86.11 ,   85.83 ,   86.11 ,   85.48 ,   85.48 ,       3525 ,    152
18/10/19 ,   87.10 ,   86.25 ,   87.10 ,   85.80 ,   86.02 ,       5448 ,    122
21/10/19 ,   87.63 ,   87.14 ,   87.63 ,   86.33 ,   87.10 ,       1666 ,     92
22/10/19 ,   86.03 ,   86.63 ,   87.63 ,   85.65 ,   87.63 ,       6437 ,    152
23/10/19 ,   87.42 ,   86.95 ,   87.47 ,   86.06 ,   86.06 ,       2715 ,     81
24/10/19 ,   86.95 ,   87.32 ,   87.56 ,   86.54 ,   87.42 ,       3519 ,     86
25/10/19 ,   87.11 ,   87.25 ,   87.61 ,   86.54 ,   87.50 ,       4191 ,     86
28/10/19 ,   87.50 ,   87.48 ,   87.67 ,   87.14 ,   87.34 ,       4498 ,     78
29/10/19 ,   87.67 ,   87.21 ,   87.67 ,   86.09 ,   87.66 ,       3394 ,     81
30/10/19 ,   87.94 ,   88.46 ,   89.64 ,   87.77 ,   88.45 ,       1492 ,     72
31/10/19 ,   88.79 ,   88.86 ,   89.25 ,   87.94 ,   87.94 ,       1736 ,     61
01/11/19 ,   89.11 ,   89.02 ,   89.58 ,   88.21 ,   89.58 ,       1710 ,     66
04/11/19 ,   89.31 ,   89.05 ,   89.49 ,   88.49 ,   89.11 ,       1953 ,     97
05/11/19 ,   90.09 ,   89.66 ,   90.37 ,   89.23 ,   89.31 ,       5369 ,    101
06/11/19 ,   90.70 ,   90.19 ,   90.70 ,   89.85 ,   90.03 ,       4823 ,     89
07/11/19 ,   90.99 ,   90.99 ,   91.23 ,   90.22 ,   90.22 ,       1071 ,     36
08/11/19 ,   91.50 ,   91.63 ,   92.56 ,   91.15 ,   91.23 ,       1857 ,     75
11/11/19 ,   92.30 ,   92.29 ,   92.60 ,   91.28 ,   92.60 ,       2744 ,    116
12/11/19 ,   91.84 ,   92.01 ,   92.56 ,   91.50 ,   92.31 ,       2619 ,     74
13/11/19 ,   92.47 ,   92.37 ,   92.57 ,   91.88 ,   91.88 ,       2078 ,     74
14/11/19 ,   92.74 ,   92.52 ,   93.16 ,   91.37 ,   92.09 ,       5015 ,    134
18/11/19 ,   92.56 ,   92.11 ,   92.74 ,   91.55 ,   92.74 ,       2305 ,    104
19/11/19 ,   92.60 ,   92.56 ,   92.66 ,   92.23 ,   92.37 ,       2091 ,    102
21/11/19 ,   91.50 ,   92.50 ,   93.10 ,   91.50 ,   92.58 ,       2540 ,    118
22/11/19 ,   92.29 ,   92.51 ,   92.83 ,   91.62 ,   91.62 ,       2240 ,     80
25/11/19 ,   92.32 ,   92.54 ,   93.14 ,   92.08 ,   92.08 ,       1863 ,     69
26/11/19 ,   92.60 ,   92.59 ,   92.83 ,   92.32 ,   92.83 ,       2668 ,     96
27/11/19 ,   92.60 ,   92.11 ,   92.78 ,   91.15 ,   92.60 ,       2312 ,     90
28/11/19 ,   93.63 ,   93.05 ,   93.63 ,   92.60 ,   92.60 ,       1536 ,     55
29/11/19 ,   94.16 ,   93.93 ,   94.52 ,   93.63 ,   93.65 ,       3807 ,     69
02/12/19 ,   94.56 ,   94.29 ,   95.23 ,   92.07 ,   94.52 ,       2812 ,     81
03/12/19 ,   94.29 ,   94.08 ,   94.90 ,   92.51 ,   92.51 ,       2641 ,     98
04/12/19 ,   92.25 ,   93.54 ,   94.29 ,   92.25 ,   94.29 ,       2903 ,    138
05/12/19 ,   92.52 ,   92.71 ,   93.48 ,   92.51 ,   93.48 ,       2295 ,    111
06/12/19 ,   94.29 ,   93.84 ,   94.29 ,   92.52 ,   92.82 ,       2564 ,    104
09/12/19 ,   94.42 ,   93.80 ,   94.52 ,   92.51 ,   94.29 ,       2351 ,     85
10/12/19 ,   94.29 ,   93.98 ,   94.39 ,   92.90 ,   94.39 ,       1646 ,     84
11/12/19 ,   94.95 ,   94.39 ,   95.67 ,   93.17 ,   94.28 ,       2565 ,    115
12/12/19 ,   95.71 ,   95.31 ,   96.05 ,   94.93 ,   94.93 ,       1230 ,     71
13/12/19 ,   99.29 ,   97.34 ,   99.29 ,   95.30 ,   95.71 ,       4070 ,    121
16/12/19 ,   98.80 ,   95.76 ,   98.94 ,   95.12 ,   95.35 ,       6797 ,    383
17/12/19 ,   96.89 ,   97.34 ,   98.71 ,   96.60 ,   98.71 ,       1603 ,    112
18/12/19 ,   96.87 ,   97.17 ,   98.30 ,   96.79 ,   96.79 ,       4300 ,    119
19/12/19 ,   97.09 ,   97.40 ,   98.03 ,   96.87 ,   96.87 ,       1357 ,     81
20/12/19 ,   98.12 ,   97.82 ,   98.12 ,   96.87 ,   96.87 ,       3408 ,    223
23/12/19 ,   99.67 ,   99.09 ,  100.40 ,   98.13 ,   98.13 ,      11124 ,    291
26/12/19 ,  102.57 ,  100.48 ,  102.57 ,   99.80 ,   99.80 ,       6442 ,    111
27/12/19 ,  102.57 ,  102.72 ,  103.14 ,  101.58 ,  101.58 ,       2068 ,    118
30/12/19 ,  102.50 ,  102.24 ,  102.57 ,  101.52 ,  102.55 ,       2762 ,     97
02/01/20 ,  101.41 ,  100.66 ,  102.39 ,   97.35 ,  100.14 ,       5754 ,    177
03/01/20 ,  101.29 ,  100.77 ,  101.57 ,  100.17 ,  101.57 ,       5691 ,    146
06/01/20 ,  100.96 ,  100.66 ,  101.34 ,   99.01 ,  101.29 ,       7153 ,    212
07/01/20 ,  100.26 ,  100.66 ,  101.07 ,  100.15 ,  100.77 ,       4367 ,    168
08/01/20 ,   99.04 ,   98.89 ,  100.26 ,   97.51 ,  100.26 ,       5846 ,    219
09/01/20 ,  100.01 ,   99.76 ,  100.09 ,   97.98 ,   99.04 ,       4830 ,    129
10/01/20 ,   99.59 ,   99.09 ,  100.40 ,   97.69 ,  100.01 ,       5584 ,    121
13/01/20 ,   97.68 ,   97.89 ,   99.59 ,   97.68 ,   99.59 ,       7139 ,    192
14/01/20 ,   99.01 ,   98.21 ,   99.33 ,   97.55 ,   98.17 ,       4984 ,    102
15/01/20 ,   95.98 ,   96.87 ,   99.01 ,   95.39 ,   97.72 ,       8108 ,    438
16/01/20 ,   96.80 ,   96.60 ,   96.84 ,   95.99 ,   95.99 ,       3526 ,    273
17/01/20 ,   96.84 ,   96.81 ,   96.84 ,   96.60 ,   96.79 ,       3836 ,    337
20/01/20 ,   97.93 ,   97.18 ,   99.86 ,   96.25 ,   96.84 ,      12484 ,    596
21/01/20 ,   98.71 ,   98.03 ,   98.89 ,   96.66 ,   96.66 ,       7821 ,    188
22/01/20 ,   98.75 ,   98.77 ,   99.61 ,   97.11 ,   98.71 ,       6434 ,    140
23/01/20 ,   99.33 ,   99.15 ,   99.85 ,   98.75 ,   98.76 ,       5501 ,    156
24/01/20 ,   99.42 ,   99.29 ,   99.61 ,   97.42 ,   99.07 ,       3849 ,    225
27/01/20 ,   99.80 ,   99.33 ,   99.80 ,   97.39 ,   99.33 ,      10377 ,    361
28/01/20 ,  100.14 ,   99.75 ,  100.14 ,   98.64 ,   99.79 ,      10046 ,    391
29/01/20 ,   99.86 ,   99.69 ,  100.17 ,   98.61 ,  100.14 ,       2895 ,    169
30/01/20 ,   99.61 ,   99.61 ,  100.17 ,   98.58 ,   99.74 ,       3922 ,    202
31/01/20 ,  100.09 ,   99.29 ,  100.14 ,   97.93 ,   99.85 ,       8328 ,    161
03/02/20 ,  101.41 ,  101.10 ,  102.39 ,   98.42 ,   98.42 ,      12674 ,    652
04/02/20 ,  100.56 ,  100.64 ,  101.41 ,   99.61 ,  100.43 ,      13718 ,    700
05/02/20 ,  100.71 ,  100.23 ,  100.71 ,   98.50 ,  100.62 ,       6132 ,    154
06/02/20 ,  101.11 ,  100.71 ,  101.41 ,   99.61 ,  100.66 ,       7394 ,    405
07/02/20 ,  100.75 ,  100.48 ,  101.29 ,   98.50 ,  100.44 ,       5976 ,    328
10/02/20 ,   98.75 ,  100.44 ,  100.71 ,   98.48 ,  100.71 ,       3540 ,    229
11/02/20 ,   97.33 ,   98.80 ,  100.55 ,   97.07 ,   99.01 ,       2118 ,    126
12/02/20 ,   96.96 ,   97.58 ,   99.29 ,   96.58 ,   97.33 ,       1054 ,     83
13/02/20 ,  100.71 ,   99.78 ,  100.71 ,   96.99 ,   96.99 ,       8320 ,    481
14/02/20 ,  100.71 ,  100.55 ,  100.80 ,   98.42 ,  100.71 ,       5024 ,    279
17/02/20 ,  100.71 ,  100.51 ,  101.29 ,   98.64 ,  100.14 ,       4274 ,    249
18/02/20 ,  100.74 ,  100.67 ,  100.76 ,  100.13 ,  100.13 ,       7952 ,    426
19/02/20 ,   98.75 ,   99.33 ,  100.71 ,   97.92 ,  100.36 ,       2904 ,    158
20/02/20 ,   99.00 ,   99.06 ,  100.49 ,   98.75 ,   98.75 ,       1033 ,     55
21/02/20 ,   99.36 ,   99.92 ,  100.70 ,   98.75 ,   98.99 ,       6238 ,    279
26/02/20 ,   96.20 ,   97.54 ,   99.61 ,   95.11 ,   98.99 ,       8301 ,    245
27/02/20 ,   97.85 ,   98.10 ,  100.71 ,   95.13 ,   96.16 ,      11404 ,    411
28/02/20 ,   96.68 ,   96.79 ,   98.99 ,   95.22 ,   98.47 ,       3847 ,    157
02/03/20 ,   95.70 ,   97.55 ,  100.15 ,   95.70 ,   95.82 ,       3133 ,    148
03/03/20 ,   96.82 ,   97.07 ,   98.48 ,   95.17 ,   98.32 ,      19563 ,    118
04/03/20 ,   95.91 ,   95.53 ,   98.47 ,   92.88 ,   98.47 ,      16066 ,    541
05/03/20 ,   94.46 ,   95.28 ,   95.96 ,   93.77 ,   95.68 ,       1501 ,     86
06/03/20 ,   92.39 ,   92.63 ,   94.46 ,   90.61 ,   94.46 ,       6675 ,    326
09/03/20 ,   88.36 ,   88.42 ,   90.61 ,   85.18 ,   90.61 ,      43760 ,    299
10/03/20 ,   88.54 ,   89.25 ,   91.17 ,   88.25 ,   88.25 ,       6907 ,    314
11/03/20 ,   87.78 ,   88.74 ,   92.83 ,   87.78 ,   90.48 ,      14531 ,    309
12/03/20 ,   84.12 ,   83.38 ,   87.78 ,   80.21 ,   87.78 ,       9366 ,    359
13/03/20 ,   86.10 ,   86.23 ,   88.89 ,   84.40 ,   84.40 ,       4303 ,    174
16/03/20 ,   83.28 ,   82.30 ,   85.96 ,   80.21 ,   81.62 ,       5674 ,    177
17/03/20 ,   83.31 ,   83.39 ,   85.49 ,   81.63 ,   83.28 ,       3751 ,    120
18/03/20 ,   78.63 ,   79.45 ,   81.06 ,   73.16 ,   80.44 ,      12020 ,    337
19/03/20 ,   78.79 ,   70.72 ,   78.79 ,   67.55 ,   78.63 ,       4800 ,    152
20/03/20 ,   77.95 ,   80.91 ,   82.73 ,   77.46 ,   80.05 ,       1734 ,    116
23/03/20 ,   70.35 ,   67.68 ,   77.94 ,   64.77 ,   77.94 ,       5709 ,    366
24/03/20 ,   67.74 ,   70.59 ,   74.27 ,   67.60 ,   74.27 ,      12569 ,    466
25/03/20 ,   73.73 ,   73.22 ,   75.53 ,   68.39 ,   70.35 ,       3578 ,    141
26/03/20 ,   78.84 ,   77.56 ,   81.62 ,   73.22 ,   73.72 ,       2838 ,    158
27/03/20 ,   79.38 ,   79.23 ,   81.61 ,   73.22 ,   81.61 ,       3093 ,    121
30/03/20 ,   81.00 ,   80.12 ,   81.02 ,   78.88 ,   79.93 ,       2337 ,    124
31/03/20 ,   83.27 ,   79.82 ,   84.86 ,   77.68 ,   81.00 ,      21483 ,    367
01/04/20 ,   80.99 ,   80.02 ,   82.14 ,   76.56 ,   82.14 ,       1388 ,     79
02/04/20 ,   84.33 ,   81.37 ,   84.33 ,   78.31 ,   80.44 ,      15409 ,    645
03/04/20 ,   80.98 ,   81.35 ,   82.13 ,   80.77 ,   81.00 ,       4077 ,    201
06/04/20 ,   81.88 ,   82.01 ,   82.13 ,   80.97 ,   82.13 ,       4164 ,    346
07/04/20 ,   83.85 ,   82.57 ,   83.85 ,   81.17 ,   82.06 ,       2312 ,    119
08/04/20 ,   83.84 ,   83.61 ,   83.85 ,   82.45 ,   83.85 ,       2434 ,    409
09/04/20 ,   83.93 ,   83.41 ,   83.93 ,   82.44 ,   83.86 ,       2335 ,    121
13/04/20 ,   83.86 ,   83.86 ,   86.41 ,   82.79 ,   83.93 ,       2003 ,     98
14/04/20 ,   85.04 ,   84.70 ,   86.10 ,   83.86 ,   83.86 ,        989 ,    101
15/04/20 ,   86.18 ,   85.96 ,   86.40 ,   84.97 ,   85.04 ,        979 ,    107
16/04/20 ,   86.67 ,   86.40 ,   86.68 ,   85.63 ,   86.12 ,       2531 ,    178
17/04/20 ,   86.69 ,   86.42 ,   87.06 ,   85.59 ,   86.68 ,        809 ,     91
20/04/20 ,   85.84 ,   85.68 ,   86.67 ,   85.59 ,   85.63 ,       1155 ,    114
22/04/20 ,   85.02 ,   85.33 ,   85.84 ,   83.93 ,   85.84 ,       2156 ,    120
23/04/20 ,   85.04 ,   84.99 ,   85.25 ,   84.76 ,   85.14 ,       2081 ,    139
24/04/20 ,   84.75 ,   84.59 ,   86.67 ,   82.16 ,   84.76 ,       6225 ,    325
27/04/20 ,   86.68 ,   85.37 ,   86.68 ,   84.75 ,   85.00 ,       1452 ,    123
28/04/20 ,   85.36 ,   85.07 ,   86.64 ,   83.86 ,   85.05 ,       1161 ,     87
29/04/20 ,   86.68 ,   85.95 ,   86.68 ,   85.30 ,   85.53 ,       1569 ,     92
30/04/20 ,   86.68 ,   86.58 ,   86.68 ,   85.54 ,   86.68 ,        936 ,     84
04/05/20 ,   87.27 ,   87.26 ,   87.90 ,   86.68 ,   87.27 ,      15044 ,    517
05/05/20 ,   87.27 ,   87.10 ,   87.27 ,   86.69 ,   87.27 ,      11968 ,    633
06/05/20 ,   87.27 ,   87.17 ,   87.27 ,   86.74 ,   87.26 ,       3277 ,    217
07/05/20 ,   87.27 ,   86.96 ,   87.27 ,   85.69 ,   87.26 ,       3640 ,    238
08/05/20 ,   86.59 ,   86.93 ,   87.27 ,   86.58 ,   87.27 ,       2258 ,    182
11/05/20 ,   87.55 ,   87.17 ,   87.55 ,   86.65 ,   87.25 ,       2164 ,    152
12/05/20 ,   87.43 ,   87.25 ,   87.55 ,   86.44 ,   87.55 ,       3447 ,    244
13/05/20 ,   87.33 ,   87.28 ,   87.55 ,   86.68 ,   87.55 ,       1796 ,    155
14/05/20 ,   87.28 ,   87.21 ,   87.55 ,   86.68 ,   87.33 ,       6635 ,    212
15/05/20 ,   87.55 ,   87.42 ,   87.55 ,   86.97 ,   87.55 ,       2436 ,    203
18/05/20 ,   87.49 ,   87.29 ,   87.55 ,   87.10 ,   87.55 ,       8484 ,    423
19/05/20 ,   87.55 ,   87.50 ,   87.55 ,   87.10 ,   87.49 ,       5892 ,    339
20/05/20 ,   87.55 ,   87.50 ,   87.55 ,   87.28 ,   87.55 ,       8292 ,    284
21/05/20 ,   87.55 ,   87.55 ,   87.55 ,   87.40 ,   87.55 ,      10398 ,    508
22/05/20 ,   87.55 ,   87.53 ,   87.55 ,   87.33 ,   87.55 ,       4812 ,    542
25/05/20 ,   87.50 ,   87.55 ,   87.55 ,   87.36 ,   87.55 ,       8796 ,    515
26/05/20 ,   87.48 ,   87.53 ,   87.55 ,   87.40 ,   87.55 ,       8262 ,    755
27/05/20 ,   87.51 ,   87.55 ,   87.55 ,   87.42 ,   87.55 ,       6114 ,    221
28/05/20 ,   88.42 ,   87.65 ,   88.42 ,   87.49 ,   87.50 ,       9684 ,    603
29/05/20 ,   87.82 ,   88.69 ,   90.69 ,   87.55 ,   88.41 ,       9204 ,    612
01/06/20 ,   91.27 ,   90.30 ,   91.84 ,   88.97 ,   88.97 ,       5715 ,    394
02/06/20 ,   90.67 ,   90.69 ,   91.27 ,   89.56 ,   91.27 ,       3612 ,    318
03/06/20 ,   92.43 ,   92.41 ,   94.15 ,   90.70 ,   90.70 ,       6727 ,    447
04/06/20 ,   93.67 ,   94.67 ,   96.36 ,   92.44 ,   93.99 ,       2165 ,    243
05/06/20 ,   95.69 ,   95.14 ,   95.69 ,   93.90 ,   94.80 ,       2562 ,    228
08/06/20 ,   93.55 ,   95.38 ,   98.74 ,   93.55 ,   95.26 ,      10889 ,    877
09/06/20 ,   95.27 ,   95.30 ,   96.45 ,   93.73 ,   94.52 ,       2941 ,    265
10/06/20 ,   96.73 ,   96.63 ,   97.14 ,   94.15 ,   96.46 ,       2083 ,    160
12/06/20 ,   96.72 ,   96.46 ,   96.73 ,   95.38 ,   96.05 ,       2182 ,    176
15/06/20 ,   96.73 ,   96.12 ,   96.73 ,   95.02 ,   96.71 ,       2228 ,    205
16/06/20 ,   97.08 ,   96.76 ,   97.08 ,   96.48 ,   96.73 ,       3755 ,    188
17/06/20 ,   96.46 ,   96.29 ,   97.14 ,   95.58 ,   97.14 ,       3265 ,    298
18/06/20 ,   96.44 ,   96.29 ,   96.46 ,   95.66 ,   96.46 ,       5213 ,    355
19/06/20 ,   97.06 ,   96.52 ,   97.07 ,   96.21 ,   96.46 ,       2302 ,     99
22/06/20 ,   96.73 ,   97.22 ,   98.14 ,   96.15 ,   97.07 ,       5244 ,    349
23/06/20 ,   96.73 ,   97.62 ,   99.86 ,   96.60 ,   97.14 ,       4193 ,    251
24/06/20 ,   96.87 ,   97.15 ,   97.85 ,   96.73 ,   97.01 ,       3361 ,    155
25/06/20 ,   96.46 ,   96.60 ,   97.18 ,   95.89 ,   97.14 ,       6839 ,    475
26/06/20 ,   96.46 ,   96.35 ,   97.02 ,   95.92 ,   97.02 ,       4235 ,    274
29/06/20 ,   97.58 ,   97.43 ,   97.58 ,   96.46 ,   96.46 ,       4827 ,    281
30/06/20 ,   98.84 ,   97.87 ,   99.85 ,   96.96 ,   97.57 ,       6141 ,    240
01/07/20 ,   99.26 ,   98.65 ,   99.32 ,   97.99 ,   98.72 ,       3155 ,    149
02/07/20 ,   97.96 ,   98.73 ,   99.29 ,   97.96 ,   99.26 ,       2168 ,    236
03/07/20 ,   97.97 ,   98.27 ,   98.97 ,   97.97 ,   98.90 ,       1638 ,     90
06/07/20 ,   97.87 ,   97.98 ,   98.10 ,   97.82 ,   98.03 ,       5345 ,    186
07/07/20 ,   97.83 ,   97.92 ,   98.10 ,   97.56 ,   98.10 ,       3582 ,    151
08/07/20 ,   98.11 ,   98.02 ,   98.52 ,   97.51 ,   97.83 ,      10534 ,    973
09/07/20 ,   98.11 ,   97.78 ,   98.53 ,   97.00 ,   97.96 ,       9269 ,   1507
10/07/20 ,   98.44 ,   98.22 ,   99.32 ,   97.04 ,   98.11 ,      10473 ,   1917
13/07/20 ,   99.20 ,   98.26 ,   99.31 ,   98.10 ,   99.31 ,      24699 ,    346
14/07/20 ,   98.72 ,   98.84 ,   99.20 ,   97.87 ,   98.13 ,       1720 ,    126
15/07/20 ,   97.28 ,   98.12 ,   98.72 ,   97.01 ,   98.72 ,      31947 ,    215
16/07/20 ,   97.56 ,   98.01 ,   98.70 ,   97.34 ,   97.34 ,       2402 ,    137
17/07/20 ,   97.54 ,   97.68 ,   98.11 ,   97.20 ,   97.28 ,       4253 ,    209
20/07/20 ,   97.06 ,   97.71 ,   98.31 ,   97.06 ,   97.54 ,       4201 ,    209
21/07/20 ,   97.97 ,   97.99 ,   98.32 ,   97.28 ,   98.10 ,       9042 ,    693
22/07/20 ,   98.11 ,   98.51 ,   99.20 ,   98.02 ,   98.32 ,       4456 ,    708
23/07/20 ,   97.01 ,   97.46 ,   98.12 ,   97.01 ,   97.88 ,       7456 ,    352
24/07/20 ,   97.32 ,   97.28 ,   97.86 ,   97.00 ,   97.00 ,       5937 ,    550
27/07/20 ,   96.80 ,   97.05 ,   97.54 ,   96.70 ,   97.54 ,       3525 ,    170
28/07/20 ,   97.15 ,   97.24 ,   97.52 ,   96.73 ,   96.77 ,       3374 ,    468
29/07/20 ,   95.28 ,   95.24 ,   97.51 ,   94.01 ,   97.15 ,      14134 ,    773
30/07/20 ,   95.24 ,   95.10 ,   95.54 ,   94.67 ,   95.29 ,       6046 ,    222
31/07/20 ,   94.83 ,   95.10 ,   97.50 ,   94.54 ,   95.52 ,       4871 ,    286
03/08/20 ,   94.42 ,   94.43 ,   95.55 ,   93.08 ,   94.42 ,       4445 ,    211
04/08/20 ,   95.21 ,   94.81 ,   95.67 ,   94.27 ,   94.42 ,       2594 ,    125
05/08/20 ,   95.03 ,   95.05 ,   95.34 ,   94.42 ,   95.24 ,       2389 ,    100
06/08/20 ,   93.80 ,   94.46 ,   95.24 ,   93.63 ,   94.98 ,       4710 ,    174
07/08/20 ,   94.35 ,   94.43 ,   94.82 ,   93.77 ,   93.77 ,       1325 ,    124
10/08/20 ,   93.94 ,   94.37 ,   95.24 ,   93.94 ,   94.36 ,       5845 ,    348
11/08/20 ,   93.52 ,   93.98 ,   95.24 ,   93.11 ,   94.67 ,       8374 ,    560
12/08/20 ,   94.01 ,   94.42 ,   95.65 ,   93.61 ,   94.36 ,       6519 ,    504
13/08/20 ,   95.24 ,   94.59 ,   95.87 ,   94.12 ,   94.96 ,       5606 ,    369
14/08/20 ,   97.68 ,   96.47 ,   98.45 ,   94.67 ,   95.54 ,       7854 ,    990
17/08/20 ,   97.00 ,   96.52 ,   97.68 ,   95.24 ,   97.02 ,       6156 ,    200
18/08/20 ,   96.83 ,   96.63 ,   97.58 ,   95.87 ,   97.00 ,       8152 ,    233
19/08/20 ,   96.45 ,   96.72 ,   97.58 ,   96.44 ,   96.83 ,       6773 ,    626
20/08/20 ,   97.17 ,   96.87 ,   97.53 ,   96.50 ,   97.28 ,       6406 ,    294
21/08/20 ,   98.02 ,   97.30 ,   98.03 ,   95.87 ,   95.87 ,       5911 ,    201
24/08/20 ,   97.23 ,   97.13 ,   98.03 ,   96.72 ,   98.03 ,       5898 ,    176
25/08/20 ,   97.47 ,   97.12 ,   98.60 ,   96.12 ,   97.01 ,      13760 ,    284
26/08/20 ,   97.02 ,   97.01 ,   97.99 ,   96.12 ,   97.44 ,      14504 ,    195
27/08/20 ,   97.58 ,   97.82 ,   98.09 ,   96.12 ,   97.59 ,       5814 ,   1096
28/08/20 ,   98.14 ,   98.71 ,   99.33 ,   97.58 ,   97.94 ,       5392 ,    324
31/08/20 ,   98.75 ,   99.61 ,  101.07 ,   98.14 ,   98.29 ,       5215 ,    501
01/09/20 ,   97.02 ,   98.39 ,  100.52 ,   97.01 ,   99.33 ,       9220 ,    227
02/09/20 ,   97.28 ,   96.91 ,   98.14 ,   95.85 ,   97.05 ,       6594 ,    343
03/09/20 ,   96.23 ,   96.34 ,   97.45 ,   96.11 ,   97.45 ,       5165 ,    152
04/09/20 ,   96.27 ,   96.06 ,   96.49 ,   95.80 ,   96.48 ,       3611 ,    179
08/09/20 ,   95.34 ,   95.67 ,   96.27 ,   94.82 ,   96.27 ,      10037 ,    502
09/09/20 ,   95.33 ,   95.52 ,   95.96 ,   95.33 ,   95.34 ,       3985 ,    194
10/09/20 ,   95.85 ,   96.04 ,   96.89 ,   95.81 ,   95.86 ,       8237 ,    796
11/09/20 ,   96.42 ,   96.10 ,   96.44 ,   95.85 ,   95.85 ,       1311 ,     88
14/09/20 ,   96.91 ,   96.54 ,   97.01 ,   95.89 ,   95.89 ,        994 ,     77
15/09/20 ,   96.88 ,   96.73 ,   96.91 ,   96.33 ,   96.91 ,       1018 ,    113
16/09/20 ,   96.60 ,   96.82 ,   97.01 ,   96.60 ,   96.89 ,       3204 ,    164
17/09/20 ,   97.01 ,   96.95 ,   97.01 ,   96.79 ,   97.00 ,       2123 ,    123
18/09/20 ,   97.40 ,   97.05 ,   97.56 ,   96.86 ,   97.01 ,       1166 ,    103
21/09/20 ,   97.10 ,   97.08 ,   97.40 ,   96.87 ,   97.40 ,       1314 ,     88
22/09/20 ,   97.26 ,   97.25 ,   97.56 ,   97.13 ,   97.21 ,       1271 ,     90
23/09/20 ,   97.46 ,   97.42 ,   97.47 ,   97.28 ,   97.46 ,       1786 ,     73
24/09/20 ,   97.28 ,   97.41 ,   97.46 ,   97.28 ,   97.46 ,       1617 ,    123
25/09/20 ,   95.17 ,   94.91 ,   97.08 ,   93.20 ,   97.08 ,       9062 ,    436
28/09/20 ,   95.24 ,   95.30 ,   95.42 ,   95.17 ,   95.24 ,       2638 ,    138
29/09/20 ,   95.77 ,   95.64 ,   96.21 ,   95.24 ,   95.24 ,       1717 ,    125
30/09/20 ,   96.16 ,   96.02 ,   96.16 ,   95.73 ,   95.97 ,       2527 ,    156
01/10/20 ,   95.86 ,   96.53 ,   97.32 ,   95.86 ,   96.86 ,       2037 ,    114
02/10/20 ,   96.20 ,   96.32 ,   96.60 ,   96.11 ,   96.60 ,       1008 ,     68
05/10/20 ,   96.04 ,   96.47 ,   97.01 ,   95.92 ,   96.54 ,       1391 ,    125
06/10/20 ,   96.11 ,   96.33 ,   96.66 ,   96.00 ,   96.04 ,       4040 ,    126
07/10/20 ,   96.43 ,   96.43 ,   96.60 ,   96.36 ,   96.60 ,       1532 ,    114
08/10/20 ,   95.91 ,   96.04 ,   96.53 ,   95.85 ,   96.36 ,       1117 ,    104
09/10/20 ,   95.97 ,   95.92 ,   96.33 ,   95.55 ,   95.91 ,       2343 ,    123
13/10/20 ,   95.98 ,   95.89 ,   95.98 ,   95.73 ,   95.97 ,       2662 ,    162
14/10/20 ,   95.83 ,   95.80 ,   96.05 ,   95.68 ,   96.05 ,       2313 ,    191
15/10/20 ,   96.07 ,   95.97 ,   96.07 ,   95.73 ,   95.80 ,       2069 ,    135
16/10/20 ,   95.92 ,   95.99 ,   96.07 ,   95.64 ,   96.07 ,       2393 ,    190
19/10/20 ,   95.80 ,   95.92 ,   96.07 ,   95.80 ,   96.07 ,       2211 ,    112
20/10/20 ,   95.53 ,   95.92 ,   96.44 ,   95.52 ,   95.85 ,       2760 ,    133
21/10/20 ,   95.24 ,   95.43 ,   95.53 ,   95.23 ,   95.53 ,       2762 ,    206
22/10/20 ,   94.90 ,   95.17 ,   95.53 ,   94.90 ,   95.24 ,       2650 ,    155
23/10/20 ,   95.20 ,   95.04 ,   95.53 ,   94.64 ,   94.90 ,       3311 ,    118
26/10/20 ,   94.64 ,   95.23 ,   95.53 ,   94.64 ,   95.20 ,       2590 ,    114
27/10/20 ,   95.38 ,   95.13 ,   95.53 ,   94.64 ,   95.28 ,       2935 ,    135
28/10/20 ,   94.67 ,   94.48 ,   95.23 ,   94.10 ,   94.67 ,       5074 ,    163
29/10/20 ,   93.58 ,   93.83 ,   95.20 ,   93.49 ,   95.15 ,       5266 ,    228
30/10/20 ,   94.09 ,   94.05 ,   94.64 ,   93.65 ,   93.65 ,       3205 ,    164
03/11/20 ,   94.54 ,   94.64 ,   95.24 ,   93.75 ,   94.65 ,       2153 ,    119
04/11/20 ,   94.39 ,   94.69 ,   95.14 ,   94.38 ,   94.65 ,       3015 ,    154
05/11/20 ,   94.14 ,   94.26 ,   95.34 ,   93.75 ,   95.34 ,      11383 ,    331
06/11/20 ,   92.75 ,   93.49 ,   94.51 ,   92.58 ,   94.33 ,      13637 ,    744
09/11/20 ,   92.90 ,   92.98 ,   93.62 ,   92.68 ,   92.82 ,       6386 ,    224
10/11/20 ,   92.82 ,   92.85 ,   93.02 ,   92.56 ,   92.99 ,       6522 ,    264
11/11/20 ,   92.57 ,   92.79 ,   92.90 ,   92.57 ,   92.89 ,       5601 ,    221
12/11/20 ,   92.40 ,   92.63 ,   92.86 ,   92.40 ,   92.86 ,       3267 ,    133
13/11/20 ,   92.17 ,   92.39 ,   92.89 ,   91.95 ,   92.30 ,       7002 ,    435
16/11/20 ,   92.19 ,   92.27 ,   92.90 ,   92.17 ,   92.17 ,       6154 ,   1051
17/11/20 ,   92.33 ,   92.27 ,   92.37 ,   91.93 ,   91.93 ,       6745 ,    275
18/11/20 ,   92.88 ,   92.75 ,   93.09 ,   91.93 ,   92.33 ,       3000 ,    138
19/11/20 ,   92.47 ,   92.50 ,   92.92 ,   92.28 ,   92.82 ,       3430 ,    155
20/11/20 ,   92.44 ,   92.33 ,   92.47 ,   92.14 ,   92.44 ,       3757 ,    159
23/11/20 ,   92.36 ,   92.30 ,   92.47 ,   92.15 ,   92.46 ,       2997 ,    162
24/11/20 ,   92.47 ,   92.30 ,   92.47 ,   91.86 ,   92.41 ,       7514 ,    276
25/11/20 ,   92.56 ,   92.44 ,   92.56 ,   92.17 ,   92.47 ,       1845 ,    182
26/11/20 ,   92.88 ,   92.69 ,   92.92 ,   92.53 ,   92.56 ,       1316 ,    136
27/11/20 ,   92.92 ,   92.79 ,   92.92 ,   92.69 ,   92.92 ,       2843 ,    187
30/11/20 ,   93.03 ,   92.87 ,   93.03 ,   92.56 ,   92.92 ,       3165 ,    130
01/12/20 ,   92.98 ,   93.02 ,   93.31 ,   92.73 ,   93.03 ,       2157 ,    192
02/12/20 ,   92.49 ,   92.50 ,   93.04 ,   92.21 ,   92.98 ,       5113 ,    253
03/12/20 ,   92.44 ,   92.54 ,   93.03 ,   92.26 ,   92.60 ,       4277 ,   1141
04/12/20 ,   92.19 ,   92.22 ,   92.75 ,   92.11 ,   92.25 ,       3452 ,    865
07/12/20 ,   91.98 ,   91.98 ,   92.47 ,   91.66 ,   92.47 ,       5873 ,    800
08/12/20 ,   91.90 ,   91.88 ,   91.98 ,   91.70 ,   91.98 ,       3488 ,    150
09/12/20 ,   91.79 ,   91.75 ,   93.13 ,   91.24 ,   91.93 ,       9758 ,    268
10/12/20 ,   92.44 ,   92.23 ,   93.03 ,   91.86 ,   93.03 ,       1549 ,    100
11/12/20 ,   91.98 ,   91.92 ,   92.37 ,   91.73 ,   92.37 ,       5992 ,    113
14/12/20 ,   91.86 ,   91.69 ,   92.21 ,   90.09 ,   91.98 ,       3968 ,    305
15/12/20 ,   91.60 ,   91.68 ,   91.93 ,   90.99 ,   91.93 ,       7203 ,    276
16/12/20 ,   91.44 ,   91.46 ,   91.79 ,   91.27 ,   91.79 ,      30096 ,    462
17/12/20 ,   91.79 ,   91.36 ,   91.86 ,   91.28 ,   91.44 ,       3110 ,    119
18/12/20 ,   91.42 ,   91.66 ,   91.86 ,   91.42 ,   91.86 ,       6759 ,    146
21/12/20 ,   91.45 ,   91.52 ,   91.85 ,   91.20 ,   91.40 ,       3090 ,    140
22/12/20 ,   91.44 ,   91.69 ,   91.84 ,   91.32 ,   91.68 ,       2194 ,    119
23/12/20 ,   91.81 ,   91.26 ,   91.82 ,   90.68 ,   91.51 ,      13019 ,    337
28/12/20 ,   91.41 ,   90.14 ,   91.84 ,   88.86 ,   91.81 ,      60863 ,    558
29/12/20 ,   91.36 ,   91.34 ,   91.56 ,   90.93 ,   91.41 ,       6293 ,    223
30/12/20 ,   91.74 ,   91.48 ,   91.79 ,   91.32 ,   91.35 ,      10185 ,    238
04/01/21 ,   92.11 ,   92.09 ,   92.48 ,   91.75 ,   91.75 ,       3192 ,    174
05/01/21 ,   92.09 ,   92.04 ,   92.11 ,   91.82 ,   92.11 ,       4573 ,    317
06/01/21 ,   92.19 ,   92.15 ,   92.21 ,   92.11 ,   92.21 ,       3731 ,    147
07/01/21 ,   92.05 ,   92.12 ,   92.23 ,   91.81 ,   92.19 ,       4566 ,    137
08/01/21 ,   91.92 ,   91.98 ,   92.12 ,   91.86 ,   92.11 ,       2006 ,     99
11/01/21 ,   91.69 ,   91.86 ,   92.00 ,   91.69 ,   91.86 ,       2438 ,    135
12/01/21 ,   91.38 ,   91.18 ,   91.86 ,   90.38 ,   91.71 ,       4415 ,    251
13/01/21 ,   91.46 ,   91.26 ,   91.80 ,   90.66 ,   91.80 ,       3467 ,    166
14/01/21 ,   91.25 ,   91.17 ,   91.81 ,   90.36 ,   91.46 ,       2195 ,    137
15/01/21 ,   91.50 ,   91.28 ,   91.78 ,   90.91 ,   91.46 ,       3329 ,    178
18/01/21 ,   91.63 ,   91.69 ,   91.79 ,   91.50 ,   91.74 ,       2706 ,    144
19/01/21 ,   91.69 ,   91.62 ,   91.81 ,   91.26 ,   91.74 ,       4038 ,    154
20/01/21 ,   91.86 ,   91.69 ,   91.86 ,   91.32 ,   91.32 ,       2328 ,    128
21/01/21 ,   92.12 ,   91.95 ,   92.21 ,   91.69 ,   91.69 ,       6760 ,    108
22/01/21 ,   92.21 ,   92.18 ,   92.21 ,   92.16 ,   92.21 ,       8712 ,    128
26/01/21 ,   92.48 ,   92.22 ,   92.60 ,   92.16 ,   92.16 ,       2165 ,    104
27/01/21 ,   92.69 ,   92.51 ,   92.76 ,   92.35 ,   92.48 ,       2586 ,    155
28/01/21 ,   92.82 ,   92.64 ,   92.93 ,   92.48 ,   92.48 ,        791 ,     64
29/01/21 ,   92.79 ,   92.52 ,   92.92 ,   92.48 ,   92.82 ,      12989 ,    157
01/02/21 ,   92.21 ,   91.69 ,   93.90 ,   90.34 ,   93.44 ,      11405 ,   1081
02/02/21 ,   92.77 ,   92.30 ,   92.77 ,   92.06 ,   92.34 ,       3056 ,    131
03/02/21 ,   92.58 ,   92.55 ,   92.77 ,   92.07 ,   92.77 ,       1813 ,    105
04/02/21 ,   92.25 ,   92.35 ,   92.61 ,   92.21 ,   92.61 ,       3302 ,    130
05/02/21 ,   92.62 ,   92.68 ,   92.77 ,   92.25 ,   92.25 ,       1594 ,     86
08/02/21 ,   92.25 ,   92.32 ,   92.77 ,   92.00 ,   92.62 ,       6324 ,    179
09/02/21 ,   91.43 ,   91.31 ,   92.52 ,   90.77 ,   92.34 ,      14540 ,    325
10/02/21 ,   90.89 ,   90.79 ,   91.47 ,   90.64 ,   91.44 ,       8730 ,    257
11/02/21 ,   90.40 ,   90.71 ,   91.46 ,   90.37 ,   91.46 ,       7058 ,    218
12/02/21 ,   90.09 ,   90.45 ,   91.17 ,   90.09 ,   90.85 ,      10794 ,    213
17/02/21 ,   89.86 ,   90.05 ,   90.40 ,   89.62 ,   90.34 ,      10215 ,    283
18/02/21 ,   88.55 ,   88.35 ,   89.47 ,   87.59 ,   89.47 ,      20965 ,   1137
19/02/21 ,   89.46 ,   89.19 ,   90.06 ,   88.49 ,   88.55 ,       6719 ,    378
22/02/21 ,   89.59 ,   89.55 ,   90.65 ,   87.73 ,   89.91 ,       6354 ,    897
23/02/21 ,   90.58 ,   90.23 ,   90.69 ,   89.59 ,   89.74 ,       5728 ,    956
24/02/21 ,   91.14 ,   90.89 ,   91.23 ,   90.34 ,   90.58 ,       2691 ,    207
25/02/21 ,   91.37 ,   91.27 ,   91.64 ,   90.99 ,   91.14 ,       2814 ,    243
26/02/21 ,   91.05 ,   91.31 ,   91.50 ,   90.99 ,   91.43 ,       6575 ,    342
01/03/21 ,   90.68 ,   90.85 ,   91.66 ,   88.85 ,   91.66 ,       4881 ,    227
02/03/21 ,   88.88 ,   89.41 ,   90.68 ,   88.42 ,   90.68 ,       4952 ,    301
03/03/21 ,   88.33 ,   88.52 ,   89.41 ,   88.09 ,   88.88 ,       3604 ,    199
04/03/21 ,   88.87 ,   89.11 ,   90.94 ,   87.88 ,   88.33 ,       3468 ,    161
05/03/21 ,   89.69 ,   89.42 ,   90.31 ,   88.85 ,   88.95 ,       3079 ,    138
08/03/21 ,   89.18 ,   89.35 ,   89.76 ,   88.84 ,   89.69 ,       2431 ,    168
09/03/21 ,   89.50 ,   88.95 ,   89.50 ,   88.80 ,   89.15 ,       4191 ,    147
10/03/21 ,   89.19 ,   89.40 ,   89.50 ,   89.02 ,   89.50 ,       1856 ,     94
11/03/21 ,   88.35 ,   89.07 ,   89.50 ,   88.34 ,   89.19 ,       1841 ,    136
12/03/21 ,   88.69 ,   88.91 ,   89.50 ,   88.36 ,   88.36 ,       2395 ,    157
15/03/21 ,   88.62 ,   88.78 ,   89.75 ,   88.55 ,   89.75 ,       2929 ,    343
16/03/21 ,   89.76 ,   89.25 ,   89.76 ,   88.61 ,   88.62 ,       7722 ,    634
17/03/21 ,   89.76 ,   89.54 ,   89.99 ,   89.45 ,   89.76 ,       2593 ,    162
18/03/21 ,   89.33 ,   89.49 ,   89.76 ,   89.10 ,   89.47 ,       1005 ,     92
19/03/21 ,   89.62 ,   89.54 ,   89.76 ,   88.84 ,   89.76 ,       2167 ,    118
22/03/21 ,   89.07 ,   89.30 ,   89.76 ,   88.86 ,   89.76 ,       1076 ,    104
23/03/21 ,   89.03 ,   88.98 ,   89.35 ,   88.67 ,   88.84 ,       1707 ,    102
24/03/21 ,   88.97 ,   89.02 ,   89.35 ,   88.50 ,   88.85 ,       3137 ,    114
25/03/21 ,   89.42 ,   88.95 ,   89.42 ,   88.12 ,   89.02 ,       4346 ,    133
26/03/21 ,   88.19 ,   88.28 ,   88.61 ,   88.19 ,   88.33 ,      17682 ,    814
29/03/21 ,   88.27 ,   88.13 ,   88.84 ,   87.73 ,   88.26 ,       7999 ,    197
30/03/21 ,   88.27 ,   88.10 ,   88.80 ,   87.64 ,   88.28 ,       9791 ,    258
31/03/21 ,   88.22 ,   88.19 ,   88.84 ,   87.69 ,   88.27 ,      10648 ,    222
01/04/21 ,   87.66 ,   87.90 ,   88.86 ,   87.06 ,   88.86 ,       4126 ,    272
05/04/21 ,   87.74 ,   87.97 ,   88.84 ,   87.68 ,   87.69 ,       3064 ,    199
06/04/21 ,   87.96 ,   88.24 ,   88.30 ,   87.95 ,   88.28 ,       2582 ,    132
07/04/21 ,   87.65 ,   87.97 ,   88.61 ,   87.65 ,   88.41 ,       3697 ,    336
08/04/21 ,   86.79 ,   87.00 ,   88.30 ,   85.84 ,   87.65 ,       4863 ,    252
09/04/21 ,   87.24 ,   86.83 ,   88.29 ,   85.84 ,   88.29 ,       3124 ,    183
12/04/21 ,   86.99 ,   86.82 ,   87.42 ,   86.48 ,   86.84 ,       3455 ,    238
13/04/21 ,   87.04 ,   86.98 ,   87.24 ,   86.44 ,   87.24 ,       2513 ,    155
14/04/21 ,   87.02 ,   86.93 ,   87.32 ,   86.45 ,   87.32 ,       1750 ,    124
15/04/21 ,   87.65 ,   87.48 ,   87.65 ,   87.04 ,   87.04 ,       4454 ,    186
16/04/21 ,   87.24 ,   86.61 ,   87.95 ,   85.77 ,   87.65 ,       7789 ,    377
19/04/21 ,   87.04 ,   87.03 ,   87.24 ,   86.72 ,   87.24 ,       2685 ,    151
20/04/21 ,   87.01 ,   87.25 ,   87.90 ,   86.94 ,   87.04 ,       5601 ,    224
22/04/21 ,   87.02 ,   87.03 ,   87.04 ,   86.94 ,   87.04 ,       3073 ,    168
23/04/21 ,   87.40 ,   87.18 ,   87.49 ,   87.02 ,   87.02 ,       4492 ,    160
26/04/21 ,   87.04 ,   87.07 ,   87.65 ,   87.03 ,   87.16 ,       4930 ,    303
27/04/21 ,   87.07 ,   87.04 ,   87.07 ,   87.01 ,   87.04 ,       2869 ,    172
28/04/21 ,   87.04 ,   87.04 ,   87.09 ,   86.99 ,   87.07 ,       3517 ,    193
29/04/21 ,   87.55 ,   87.16 ,   87.71 ,   87.01 ,   87.37 ,      10824 ,    455
30/04/21 ,   87.36 ,   87.02 ,   87.60 ,   86.72 ,   87.37 ,       7221 ,    673
03/05/21 ,   87.55 ,   87.25 ,   87.93 ,   86.45 ,   87.93 ,       4199 ,    619
04/05/21 ,   87.32 ,   87.35 ,   87.64 ,   86.72 ,   87.55 ,       4747 ,    909
05/05/21 ,   87.05 ,   86.86 ,   87.32 ,   86.42 ,   87.32 ,       4485 ,    589
06/05/21 ,   87.39 ,   87.28 ,   87.39 ,   86.59 ,   87.05 ,       4472 ,    938
07/05/21 ,   87.40 ,   87.37 ,   87.51 ,   87.30 ,   87.39 ,       2628 ,    124
10/05/21 ,   87.90 ,   87.70 ,   87.90 ,   87.39 ,   87.67 ,       6641 ,    352
11/05/21 ,   88.34 ,   88.26 ,   89.22 ,   87.73 ,   88.06 ,       3554 ,    249
12/05/21 ,   90.16 ,   89.22 ,   91.48 ,   88.34 ,   88.34 ,       5931 ,    177
13/05/21 ,   90.15 ,   90.52 ,   91.06 ,   90.15 ,   90.16 ,       3341 ,    267
14/05/21 ,   91.04 ,   90.72 ,   91.13 ,   90.15 ,   90.15 ,       2641 ,    272
17/05/21 ,   90.97 ,   90.66 ,   91.19 ,   90.15 ,   91.04 ,       4339 ,    335
18/05/21 ,   90.75 ,   91.10 ,   91.36 ,   90.75 ,   90.99 ,       5965 ,    994
19/05/21 ,   90.75 ,   90.81 ,   91.29 ,   90.40 ,   90.75 ,       2491 ,    647
20/05/21 ,   90.51 ,   90.69 ,   91.29 ,   90.15 ,   91.08 ,       5171 ,   1179
21/05/21 ,   90.51 ,   90.34 ,   91.28 ,   90.15 ,   91.27 ,       5151 ,    315
24/05/21 ,   90.75 ,   91.02 ,   91.28 ,   90.23 ,   90.51 ,       1745 ,    130
25/05/21 ,   91.22 ,   90.79 ,   91.36 ,   90.16 ,   91.10 ,       2032 ,    294
26/05/21 ,   91.02 ,   91.04 ,   91.24 ,   90.43 ,   91.22 ,       1408 ,    205
27/05/21 ,   91.02 ,   90.72 ,   91.02 ,   90.18 ,   90.75 ,       1741 ,    230
28/05/21 ,   91.07 ,   91.48 ,   92.02 ,   91.02 ,   91.02 ,       4044 ,    215
31/05/21 ,   91.10 ,   91.11 ,   91.63 ,   90.70 ,   91.07 ,       2105 ,    290
01/06/21 ,   91.59 ,   91.37 ,   91.98 ,   90.76 ,   90.76 ,       2149 ,    276
02/06/21 ,   91.17 ,   91.15 ,   91.59 ,   90.80 ,   91.59 ,       1387 ,    192
04/06/21 ,   91.99 ,   91.79 ,   92.03 ,   91.16 ,   91.17 ,       2155 ,    440
07/06/21 ,   91.29 ,   91.80 ,   92.02 ,   91.17 ,   91.70 ,       3281 ,    339
08/06/21 ,   91.91 ,   92.00 ,   92.32 ,   91.38 ,   92.02 ,       2063 ,    215
09/06/21 ,   91.97 ,   92.08 ,   92.60 ,   91.90 ,   92.60 ,       1986 ,    298
10/06/21 ,   91.91 ,   91.69 ,   92.03 ,   91.27 ,   91.86 ,       2441 ,    257
11/06/21 ,   92.03 ,   92.08 ,   92.22 ,   91.71 ,   92.22 ,       1297 ,    201
14/06/21 ,   91.88 ,   91.78 ,   92.10 ,   91.68 ,   92.03 ,       2807 ,    248
15/06/21 ,   91.38 ,   91.98 ,   92.22 ,   91.16 ,   92.03 ,       2040 ,    357
16/06/21 ,   91.90 ,   92.05 ,   92.21 ,   91.16 ,   92.21 ,       2816 ,    364
17/06/21 ,   91.62 ,   91.70 ,   92.03 ,   91.16 ,   92.02 ,       1515 ,    180
18/06/21 ,   91.62 ,   91.56 ,   92.14 ,   91.27 ,   92.14 ,        997 ,    118
21/06/21 ,   91.79 ,   91.92 ,   92.03 ,   91.38 ,   92.03 ,       1411 ,    144
22/06/21 ,   89.59 ,   91.70 ,   92.22 ,   89.59 ,   91.79 ,       5824 ,    243
23/06/21 ,   90.26 ,   90.70 ,   92.02 ,   89.83 ,   90.17 ,       2772 ,    318
24/06/21 ,   90.40 ,   90.29 ,   90.75 ,   90.19 ,   90.19 ,       1865 ,    129
25/06/21 ,   88.58 ,   89.63 ,   91.59 ,   87.66 ,   90.33 ,       6578 ,    391
28/06/21 ,   85.92 ,   86.37 ,   88.57 ,   83.93 ,   88.57 ,       5910 ,    393
29/06/21 ,   87.52 ,   86.98 ,   87.64 ,   86.54 ,   86.93 ,       3192 ,    168
30/06/21 ,   87.95 ,   87.75 ,   88.33 ,   87.40 ,   87.52 ,       2144 ,    132
01/07/21 ,   88.89 ,   88.67 ,   88.89 ,   87.99 ,   88.61 ,       1120 ,    118
02/07/21 ,   88.91 ,   88.89 ,   88.93 ,   88.86 ,   88.89 ,       1314 ,     83
05/07/21 ,   88.84 ,   88.83 ,   88.91 ,   88.61 ,   88.90 ,       1975 ,    179
06/07/21 ,   88.86 ,   88.77 ,   88.90 ,   88.64 ,   88.84 ,       1839 ,    101
07/07/21 ,   87.88 ,   88.66 ,   89.05 ,   87.81 ,   88.88 ,       1799 ,    429
08/07/21 ,   87.76 ,   87.18 ,   88.85 ,   86.39 ,   87.89 ,       5537 ,    910
12/07/21 ,   90.01 ,   88.35 ,   90.80 ,   87.14 ,   87.76 ,       3605 ,    242
13/07/21 ,   91.23 ,   91.16 ,   91.50 ,   89.10 ,   90.80 ,       2598 ,    158
14/07/21 ,   90.80 ,   90.17 ,   91.23 ,   89.54 ,   91.23 ,       2905 ,    207
15/07/21 ,   91.18 ,   90.63 ,   91.18 ,   90.20 ,   90.61 ,       1650 ,    291
16/07/21 ,   91.34 ,   91.34 ,   91.42 ,   91.24 ,   91.24 ,       1758 ,    115
19/07/21 ,   90.12 ,   90.41 ,   91.42 ,   89.55 ,   91.42 ,       3141 ,    642
20/07/21 ,   90.85 ,   90.54 ,   91.14 ,   89.54 ,   91.14 ,       1256 ,    310
21/07/21 ,   90.75 ,   91.16 ,   91.33 ,   90.75 ,   90.88 ,       1023 ,    108
22/07/21 ,   90.90 ,   91.09 ,   91.32 ,   90.90 ,   91.07 ,        490 ,     55
23/07/21 ,   91.04 ,   91.04 ,   91.14 ,   90.72 ,   90.75 ,       1494 ,     87
26/07/21 ,   90.96 ,   90.87 ,   91.04 ,   90.70 ,   91.04 ,       1567 ,    131
27/07/21 ,   90.67 ,   90.61 ,   90.96 ,   90.20 ,   90.96 ,       2122 ,    105
28/07/21 ,   90.74 ,   90.79 ,   90.87 ,   90.67 ,   90.67 ,       2269 ,     79
29/07/21 ,   90.20 ,   90.84 ,   91.03 ,   90.20 ,   91.02 ,       1618 ,    101
30/07/21 ,   90.98 ,   90.86 ,   91.03 ,   90.62 ,   91.02 ,       1202 ,    101
02/08/21 ,   90.44 ,   90.64 ,   90.94 ,   90.23 ,   90.94 ,       2105 ,    153
03/08/21 ,   89.28 ,   89.97 ,   90.63 ,   89.27 ,   90.63 ,       1889 ,    239
04/08/21 ,   89.66 ,   89.76 ,   90.63 ,   89.28 ,   89.28 ,        818 ,    109
05/08/21 ,   88.89 ,   88.61 ,   90.62 ,   88.33 ,   90.62 ,       3692 ,    291
06/08/21 ,   88.96 ,   88.90 ,   89.73 ,   88.33 ,   89.73 ,       2329 ,    272
09/08/21 ,   88.40 ,   88.38 ,   88.90 ,   87.62 ,   88.90 ,       2829 ,    207
10/08/21 ,   87.65 ,   87.64 ,   88.62 ,   87.10 ,   87.63 ,       2331 ,    566
11/08/21 ,   88.06 ,   88.11 ,   88.57 ,   87.35 ,   88.56 ,        841 ,     92
12/08/21 ,   88.33 ,   88.21 ,   88.61 ,   87.98 ,   88.19 ,       1239 ,    113
13/08/21 ,   88.69 ,   88.86 ,   89.54 ,   88.33 ,   88.33 ,       3753 ,    124
16/08/21 ,   89.02 ,   89.11 ,   89.56 ,   88.30 ,   88.57 ,       1434 ,    174
17/08/21 ,   87.92 ,   88.16 ,   89.43 ,   87.40 ,   89.43 ,       1499 ,    255
18/08/21 ,   88.31 ,   88.02 ,   88.33 ,   87.80 ,   87.92 ,       1466 ,    111
19/08/21 ,   86.23 ,   86.67 ,   88.33 ,   85.72 ,   88.33 ,       3293 ,    214
20/08/21 ,   85.94 ,   85.65 ,   87.94 ,   85.23 ,   87.94 ,       2531 ,    165
23/08/21 ,   84.85 ,   85.30 ,   85.76 ,   84.52 ,   85.22 ,       4346 ,    401
24/08/21 ,   86.57 ,   86.97 ,   87.68 ,   84.90 ,   84.90 ,       1439 ,    146
25/08/21 ,   87.39 ,   87.23 ,   87.53 ,   86.46 ,   87.04 ,       1070 ,    108
26/08/21 ,   86.85 ,   86.93 ,   87.39 ,   86.12 ,   87.38 ,       1060 ,    102
27/08/21 ,   86.67 ,   86.70 ,   86.85 ,   86.45 ,   86.85 ,        980 ,    116
30/08/21 ,   86.85 ,   86.80 ,   86.85 ,   86.69 ,   86.85 ,       2227 ,    109
31/08/21 ,   86.67 ,   86.76 ,   86.87 ,   86.42 ,   86.42 ,       1936 ,    109
01/09/21 ,   87.41 ,   87.31 ,   87.61 ,   86.67 ,   87.34 ,       2149 ,    133
02/09/21 ,   86.13 ,   86.40 ,   87.04 ,   85.93 ,   87.04 ,       1875 ,    431
03/09/21 ,   86.10 ,   85.95 ,   87.01 ,   85.76 ,   86.73 ,       2670 ,    246
06/09/21 ,   85.68 ,   85.79 ,   86.10 ,   85.67 ,   85.84 ,       1790 ,    155
08/09/21 ,   85.56 ,   85.84 ,   86.44 ,   85.56 ,   86.11 ,       3254 ,    188
09/09/21 ,   84.06 ,   84.89 ,   85.73 ,   84.06 ,   85.56 ,       3800 ,    277
10/09/21 ,   85.03 ,   84.47 ,   85.11 ,   82.87 ,   83.34 ,       1540 ,    136
13/09/21 ,   85.04 ,   85.21 ,   85.69 ,   84.85 ,   85.04 ,       2345 ,    135
14/09/21 ,   85.72 ,   85.43 ,   85.73 ,   85.01 ,   85.04 ,       1058 ,     99
15/09/21 ,   85.70 ,   85.48 ,   85.78 ,   84.65 ,   85.72 ,       4749 ,    323
16/09/21 ,   85.18 ,   85.50 ,   85.71 ,   85.17 ,   85.23 ,       1832 ,    140
17/09/21 ,   85.17 ,   85.20 ,   85.67 ,   84.67 ,   85.15 ,       1515 ,    145
20/09/21 ,   85.12 ,   85.64 ,   86.11 ,   85.04 ,   85.17 ,       1814 ,    253
21/09/21 ,   85.83 ,   85.71 ,   86.39 ,   85.07 ,   85.12 ,       1738 ,    117
22/09/21 ,   84.66 ,   85.65 ,   86.74 ,   84.66 ,   85.83 ,       1658 ,    320
23/09/21 ,   85.50 ,   85.62 ,   86.44 ,   85.17 ,   86.26 ,       1861 ,    191
24/09/21 ,   85.98 ,   86.04 ,   86.18 ,   85.66 ,   86.15 ,       1891 ,    125
27/09/21 ,   85.27 ,   85.59 ,   86.12 ,   85.18 ,   85.98 ,       1989 ,    147
28/09/21 ,   85.31 ,   86.07 ,   86.59 ,   85.31 ,   85.96 ,       2045 ,    158
29/09/21 ,   85.93 ,   85.90 ,   86.45 ,   85.65 ,   86.10 ,        794 ,     87
30/09/21 ,   85.98 ,   85.92 ,   86.22 ,   85.73 ,   85.93 ,       1683 ,    153
01/10/21 ,   85.75 ,   86.24 ,   87.39 ,   84.94 ,   85.98 ,       1511 ,    142
04/10/21 ,   85.19 ,   85.12 ,   86.66 ,   84.50 ,   86.45 ,       2895 ,    242
05/10/21 ,   84.95 ,   84.98 ,   85.20 ,   84.76 ,   85.20 ,       1473 ,    122
06/10/21 ,   85.07 ,   84.86 ,   85.21 ,   84.26 ,   84.63 ,       1239 ,    136
07/10/21 ,   85.22 ,   85.20 ,   85.22 ,   84.71 ,   85.19 ,        994 ,     91
08/10/21 ,   85.76 ,   85.23 ,   85.76 ,   84.76 ,   85.22 ,       1120 ,    113
11/10/21 ,   86.24 ,   86.23 ,   86.48 ,   85.07 ,   85.76 ,       1211 ,    123
13/10/21 ,   84.58 ,   85.53 ,   87.10 ,   84.56 ,   86.24 ,       5918 ,    895
14/10/21 ,   84.71 ,   85.50 ,   86.13 ,   84.70 ,   85.61 ,       1134 ,    107
15/10/21 ,   85.84 ,   85.79 ,   85.90 ,   84.76 ,   84.76 ,       1216 ,    142
18/10/21 ,   85.92 ,   85.92 ,   86.50 ,   85.41 ,   85.84 ,       1747 ,    221
19/10/21 ,   85.93 ,   85.78 ,   86.65 ,   85.21 ,   85.92 ,       1822 ,    165
20/10/21 ,   85.75 ,   85.67 ,   85.83 ,   85.16 ,   85.83 ,       2013 ,    247
21/10/21 ,   85.72 ,   85.54 ,   86.10 ,   85.13 ,   85.84 ,       2025 ,    146
22/10/21 ,   84.76 ,   84.87 ,   86.09 ,   84.70 ,   85.66 ,       2524 ,    266
25/10/21 ,   84.83 ,   84.83 ,   84.84 ,   84.76 ,   84.76 ,       2316 ,    177
26/10/21 ,   85.23 ,   84.88 ,   85.53 ,   84.50 ,   85.53 ,       1406 ,    140
27/10/21 ,   84.59 ,   85.49 ,   86.10 ,   84.59 ,   85.53 ,       1445 ,    215
28/10/21 ,   84.55 ,   84.48 ,   84.66 ,   84.34 ,   84.60 ,       2425 ,    132
29/10/21 ,   83.27 ,   84.88 ,   85.84 ,   83.27 ,   84.63 ,       3787 ,    405
01/11/21 ,   82.30 ,   83.13 ,   84.96 ,   81.72 ,   83.94 ,       2745 ,    224
03/11/21 ,   81.92 ,   82.26 ,   83.25 ,   81.77 ,   83.25 ,       3156 ,    224
04/11/21 ,   80.89 ,   81.12 ,   82.01 ,   80.75 ,   81.62 ,       2625 ,    227
05/11/21 ,   79.93 ,   80.27 ,   80.89 ,   79.31 ,   80.89 ,       1960 ,    205
08/11/21 ,   79.86 ,   79.86 ,   80.68 ,   79.12 ,   80.66 ,       2178 ,    239
09/11/21 ,   78.87 ,   79.34 ,   79.69 ,   78.86 ,   79.69 ,       2067 ,    193
10/11/21 ,   78.21 ,   79.02 ,   79.47 ,   78.18 ,   78.87 ,       1723 ,    173
11/11/21 ,   77.50 ,   78.31 ,   79.32 ,   76.42 ,   78.22 ,       2881 ,    210
12/11/21 ,   76.86 ,   77.70 ,   78.68 ,   76.28 ,   77.50 ,       3343 ,    358
16/11/21 ,   78.13 ,   78.00 ,   78.14 ,   77.50 ,   78.14 ,       2116 ,    215
17/11/21 ,   77.84 ,   78.37 ,   80.75 ,   76.56 ,   78.14 ,       3249 ,    226
18/11/21 ,   78.00 ,   78.05 ,   79.72 ,   76.87 ,   79.72 ,       1466 ,    295
19/11/21 ,   77.14 ,   77.72 ,   78.10 ,   76.34 ,   78.03 ,       2944 ,    209
22/11/21 ,   77.38 ,   77.18 ,   77.50 ,   76.35 ,   76.86 ,       1842 ,    135
23/11/21 ,   74.51 ,   76.48 ,   78.18 ,   74.49 ,   78.13 ,       3765 ,    819
24/11/21 ,   75.41 ,   75.16 ,   75.84 ,   74.51 ,   74.51 ,       1885 ,    144
25/11/21 ,   75.11 ,   74.98 ,   76.54 ,   73.62 ,   76.02 ,       2041 ,    257
26/11/21 ,   75.09 ,   75.22 ,   75.79 ,   75.06 ,   75.13 ,       2020 ,    250
29/11/21 ,   77.50 ,   76.13 ,   77.50 ,   74.94 ,   75.50 ,       1609 ,    192
30/11/21 ,   79.12 ,   78.05 ,   79.46 ,   77.43 ,   77.50 ,       1782 ,    124
01/12/21 ,   80.45 ,   79.51 ,   82.06 ,   76.56 ,   77.51 ,       2026 ,     88
02/12/21 ,   80.15 ,   80.69 ,   81.00 ,   80.15 ,   80.79 ,       1321 ,    152
03/12/21 ,   82.04 ,   81.56 ,   82.10 ,   80.15 ,   81.44 ,       1187 ,    141
06/12/21 ,   82.04 ,   82.59 ,   84.53 ,   82.04 ,   82.06 ,       1384 ,    148
07/12/21 ,   83.22 ,   83.80 ,   84.52 ,   82.77 ,   84.46 ,        798 ,    127
08/12/21 ,   83.06 ,   82.78 ,   84.49 ,   81.53 ,   84.49 ,       1198 ,    140
09/12/21 ,   84.34 ,   83.81 ,   84.34 ,   83.07 ,   83.07 ,        520 ,     60
10/12/21 ,   84.76 ,   84.30 ,   84.76 ,   83.76 ,   84.34 ,        713 ,     76
13/12/21 ,   83.17 ,   83.21 ,   84.76 ,   82.42 ,   83.57 ,       1565 ,    169
14/12/21 ,   82.82 ,   83.39 ,   84.71 ,   82.61 ,   84.71 ,       2193 ,    170
15/12/21 ,   84.54 ,   84.11 ,   84.54 ,   82.86 ,   82.87 ,       2942 ,    114
16/12/21 ,   84.18 ,   84.24 ,   84.54 ,   83.85 ,   84.35 ,       1693 ,    124
17/12/21 ,   84.03 ,   83.91 ,   84.14 ,   83.39 ,   84.14 ,        702 ,     70
20/12/21 ,   83.92 ,   83.73 ,   84.54 ,   83.33 ,   84.04 ,       1164 ,    107
21/12/21 ,   83.36 ,   83.42 ,   84.27 ,   83.07 ,   84.27 ,       1702 ,    243
22/12/21 ,   83.26 ,   83.46 ,   84.54 ,   82.43 ,   82.43 ,       1617 ,    177
23/12/21 ,   83.92 ,   84.00 ,   84.40 ,   83.58 ,   84.40 ,       2720 ,    176
27/12/21 ,   83.86 ,   83.86 ,   84.04 ,   83.39 ,   84.04 ,       2888 ,    180
28/12/21 ,   83.92 ,   83.76 ,   84.08 ,   83.39 ,   84.07 ,       1628 ,    201
29/12/21 ,   83.95 ,   83.94 ,   84.22 ,   83.53 ,   84.22 ,       1332 ,    155
30/12/21 ,   83.56 ,   83.57 ,   84.04 ,   83.39 ,   84.04 ,       3509 ,    205
03/01/22 ,   83.04 ,   83.27 ,   84.76 ,   81.49 ,   84.76 ,       3536 ,    234
04/01/22 ,   82.02 ,   82.26 ,   83.04 ,   81.78 ,   83.04 ,       3305 ,    216
05/01/22 ,   81.10 ,   81.40 ,   81.80 ,   80.99 ,   81.80 ,       3621 ,    217
06/01/22 ,   79.44 ,   79.82 ,   81.08 ,   78.97 ,   81.07 ,       4092 ,    240
07/01/22 ,   78.49 ,   78.63 ,   79.49 ,   78.08 ,   79.49 ,       3482 ,    204
10/01/22 ,   78.00 ,   78.08 ,   78.50 ,   77.51 ,   78.50 ,       3135 ,    176
11/01/22 ,   78.89 ,   77.89 ,   78.90 ,   76.91 ,   77.99 ,       3392 ,    252
12/01/22 ,   78.84 ,   79.00 ,   80.15 ,   78.18 ,   80.14 ,       2554 ,    188
13/01/22 ,   77.54 ,   78.19 ,   80.05 ,   77.54 ,   80.05 ,       1727 ,    209
14/01/22 ,   78.29 ,   78.31 ,   78.84 ,   77.73 ,   78.10 ,       1922 ,    267
17/01/22 ,   81.49 ,   78.82 ,   81.49 ,   78.18 ,   78.29 ,       2961 ,    251
18/01/22 ,   81.24 ,   81.05 ,   81.49 ,   80.13 ,   81.49 ,       2764 ,    192
19/01/22 ,   80.81 ,   80.84 ,   81.77 ,   80.28 ,   81.77 ,       2168 ,    188
20/01/22 ,   80.78 ,   80.46 ,   80.81 ,   80.16 ,   80.81 ,       1611 ,    203
21/01/22 ,   80.07 ,   80.39 ,   80.81 ,   79.86 ,   80.81 ,       2284 ,    208
24/01/22 ,   79.40 ,   79.45 ,   80.16 ,   79.17 ,   80.16 ,       2719 ,    224
25/01/22 ,   80.15 ,   79.37 ,   80.15 ,   78.85 ,   79.44 ,       2753 ,    229
26/01/22 ,   79.44 ,   78.88 ,   80.10 ,   78.22 ,   79.49 ,       4942 ,    424
27/01/22 ,   78.84 ,   78.73 ,   79.46 ,   78.18 ,   78.18 ,       1733 ,    237
28/01/22 ,   78.84 ,   78.89 ,   79.51 ,   78.18 ,   78.84 ,       2170 ,    201
31/01/22 ,   82.10 ,   79.42 ,   82.10 ,   78.18 ,   78.84 ,       3369 ,    491
01/02/22 ,   81.56 ,   81.49 ,   83.20 ,   79.55 ,   80.92 ,       2774 ,    391
02/02/22 ,   81.52 ,   81.03 ,   82.84 ,   80.23 ,   82.84 ,        992 ,    164
03/02/22 ,   82.85 ,   80.09 ,   82.85 ,   79.73 ,   82.19 ,       2004 ,    200
04/02/22 ,   81.40 ,   80.44 ,   81.48 ,   79.56 ,   80.88 ,       1595 ,    177
07/02/22 ,   79.11 ,   79.59 ,   81.41 ,   78.55 ,   81.41 ,       6038 ,   1156
08/02/22 ,   79.45 ,   79.44 ,   80.13 ,   78.85 ,   79.21 ,       3992 ,    237
09/02/22 ,   78.86 ,   79.03 ,   79.52 ,   78.85 ,   79.02 ,       2521 ,    229
10/02/22 ,   78.87 ,   79.03 ,   79.21 ,   78.83 ,   78.85 ,       1774 ,    209
11/02/22 ,   79.51 ,   79.20 ,   79.75 ,   78.87 ,   78.87 ,       1790 ,    145
14/02/22 ,   80.17 ,   80.05 ,   80.18 ,   79.17 ,   79.55 ,       2669 ,    254
15/02/22 ,   80.65 ,   80.84 ,   81.49 ,   80.21 ,   80.21 ,        844 ,     79
16/02/22 ,   81.46 ,   80.85 ,   81.46 ,   80.21 ,   80.76 ,       1606 ,    115
17/02/22 ,   81.19 ,   81.12 ,   81.40 ,   80.36 ,   81.40 ,        977 ,     90
18/02/22 ,   80.68 ,   80.74 ,   81.19 ,   80.40 ,   81.19 ,       1503 ,     91
21/02/22 ,   80.50 ,   80.04 ,   81.19 ,   79.18 ,   81.18 ,       5226 ,    399
22/02/22 ,   80.99 ,   80.76 ,   81.19 ,   79.78 ,   80.50 ,       1494 ,    119
23/02/22 ,   81.17 ,   80.93 ,   81.19 ,   80.46 ,   81.08 ,       1039 ,    127
24/02/22 ,   80.88 ,   80.45 ,   81.17 ,   80.10 ,   81.17 ,       1234 ,     90
25/02/22 ,   80.88 ,   81.08 ,   81.55 ,   80.21 ,   80.21 ,       2614 ,    501
02/03/22 ,   81.27 ,   81.43 ,   81.61 ,   80.87 ,   81.61 ,        847 ,    120
03/03/22 ,   81.50 ,   81.39 ,   82.30 ,   80.28 ,   81.27 ,       3128 ,    153
04/03/22 ,   82.06 ,   81.87 ,   82.30 ,   80.68 ,   81.35 ,       1695 ,    121
07/03/22 ,   82.72 ,   81.99 ,   82.76 ,   80.45 ,   82.06 ,       1617 ,    142
08/03/22 ,   82.28 ,   82.10 ,   82.74 ,   81.70 ,   82.72 ,        913 ,    188
09/03/22 ,   82.52 ,   81.90 ,   82.97 ,   81.19 ,   82.29 ,       1221 ,     85
10/03/22 ,   81.62 ,   81.79 ,   82.52 ,   81.23 ,   82.52 ,       1089 ,    101
11/03/22 ,   82.10 ,   82.28 ,   82.52 ,   80.94 ,   81.61 ,       6335 ,    770
14/03/22 ,   81.60 ,   81.29 ,   81.62 ,   81.01 ,   81.62 ,       1505 ,     99
15/03/22 ,   81.17 ,   81.19 ,   81.61 ,   81.08 ,   81.60 ,       2937 ,    211
16/03/22 ,   80.78 ,   80.91 ,   81.60 ,   80.68 ,   81.17 ,       4226 ,    245
17/03/22 ,   80.38 ,   80.59 ,   80.78 ,   80.31 ,   80.78 ,       1699 ,    696
18/03/22 ,   80.62 ,   80.50 ,   80.79 ,   80.28 ,   80.78 ,        832 ,    269
21/03/22 ,   80.62 ,   80.63 ,   81.60 ,   80.29 ,   80.62 ,       4119 ,    343
22/03/22 ,   80.53 ,   80.46 ,   81.60 ,   80.32 ,   81.59 ,       1839 ,    166
23/03/22 ,   80.91 ,   80.55 ,   80.91 ,   80.40 ,   80.53 ,       1493 ,    323
24/03/22 ,   81.14 ,   80.69 ,   81.15 ,   80.44 ,   80.91 ,       4644 ,    484
25/03/22 ,   81.75 ,   81.43 ,   81.75 ,   80.65 ,   81.14 ,       2542 ,    570
28/03/22 ,   81.69 ,   81.65 ,   82.30 ,   80.97 ,   81.44 ,       1681 ,    441
29/03/22 ,   82.42 ,   82.07 ,   82.42 ,   81.48 ,   82.19 ,       3103 ,    243
30/03/22 ,   82.52 ,   82.44 ,   82.52 ,   82.41 ,   82.42 ,       1387 ,    100
31/03/22 ,   82.52 ,   82.42 ,   82.83 ,   82.34 ,   82.52 ,       2783 ,    132
01/04/22 ,   83.76 ,   83.47 ,   83.94 ,   82.21 ,   83.04 ,        556 ,     81
04/04/22 ,   84.19 ,   84.03 ,   84.28 ,   83.78 ,   84.16 ,        902 ,    113
05/04/22 ,   84.33 ,   84.05 ,   84.76 ,   83.73 ,   84.47 ,       3552 ,    201
06/04/22 ,   84.08 ,   84.34 ,   84.86 ,   83.92 ,   84.86 ,       2632 ,     97
07/04/22 ,   83.08 ,   83.50 ,   84.61 ,   83.04 ,   84.12 ,       2835 ,    628
08/04/22 ,   83.44 ,   83.53 ,   83.95 ,   83.38 ,   83.73 ,       1759 ,     86
11/04/22 ,   83.31 ,   83.26 ,   83.72 ,   83.05 ,   83.44 ,       1379 ,    107
12/04/22 ,   83.30 ,   83.15 ,   83.64 ,   82.36 ,   83.64 ,       2438 ,    360
13/04/22 ,   83.71 ,   83.13 ,   83.72 ,   82.21 ,   83.31 ,       2540 ,    368
14/04/22 ,   81.72 ,   79.18 ,   83.73 ,   77.63 ,   83.71 ,      64022 ,    721
18/04/22 ,   82.36 ,   82.50 ,   82.85 ,   81.00 ,   81.58 ,       3447 ,    190
19/04/22 ,   82.19 ,   82.11 ,   82.36 ,   81.70 ,   82.36 ,       2105 ,    151
20/04/22 ,   82.24 ,   81.63 ,   82.24 ,   80.89 ,   80.89 ,       2832 ,    136
22/04/22 ,   82.44 ,   82.34 ,   83.04 ,   81.02 ,   82.24 ,       2674 ,    182
25/04/22 ,   82.38 ,   82.44 ,   82.97 ,   82.01 ,   82.97 ,       2571 ,    143
26/04/22 ,   82.36 ,   82.33 ,   82.39 ,   82.02 ,   82.36 ,       1557 ,     93
27/04/22 ,   82.23 ,   82.24 ,   82.39 ,   82.02 ,   82.36 ,       1183 ,    115
28/04/22 ,   82.36 ,   82.32 ,   82.39 ,   82.01 ,   82.24 ,        826 ,    112
29/04/22 ,   82.75 ,   82.48 ,   82.79 ,   82.31 ,   82.36 ,       3174 ,    151
02/05/22 ,   82.85 ,   82.99 ,   83.46 ,   82.63 ,   83.46 ,       1392 ,    206
03/05/22 ,   82.63 ,   82.46 ,   83.06 ,   82.11 ,   82.63 ,       1830 ,    124
04/05/22 ,   82.72 ,   82.17 ,   83.22 ,   81.77 ,   82.44 ,       1951 ,    373
05/05/22 ,   82.68 ,   81.73 ,   82.72 ,   81.71 ,   82.72 ,       3003 ,    356
06/05/22 ,   82.12 ,   81.77 ,   82.40 ,   81.08 ,   82.21 ,       1956 ,    242
09/05/22 ,   81.33 ,   81.38 ,   82.17 ,   81.00 ,   82.17 ,       1966 ,    315
10/05/22 ,   81.60 ,   81.63 ,   82.38 ,   81.09 ,   82.12 ,       2204 ,    380
11/05/22 ,   81.10 ,   81.08 ,   81.79 ,   80.83 ,   81.10 ,       2823 ,    325
12/05/22 ,   80.99 ,   81.01 ,   81.30 ,   80.78 ,   81.30 ,       2620 ,    264
13/05/22 ,   81.08 ,   80.95 ,   81.19 ,   80.63 ,   81.19 ,       1578 ,    283
16/05/22 ,   80.89 ,   80.79 ,   81.09 ,   80.49 ,   81.08 ,       2678 ,    349
17/05/22 ,   81.08 ,   80.94 ,   81.38 ,   80.69 ,   80.89 ,       2388 ,    149
18/05/22 ,   81.30 ,   80.88 ,   81.38 ,   80.44 ,   81.07 ,       1746 ,    199
19/05/22 ,   81.93 ,   81.63 ,   81.93 ,   81.09 ,   81.22 ,       3741 ,    170
20/05/22 ,   81.77 ,   81.45 ,   81.77 ,   80.44 ,   81.77 ,       2940 ,    596
23/05/22 ,   81.12 ,   81.73 ,   82.66 ,   81.09 ,   81.77 ,       2250 ,    218
24/05/22 ,   81.56 ,   81.59 ,   81.96 ,   81.45 ,   81.45 ,       1245 ,    142
25/05/22 ,   81.46 ,   81.63 ,   81.73 ,   81.46 ,   81.56 ,       1577 ,    172
26/05/22 ,   81.58 ,   81.66 ,   82.65 ,   81.11 ,   82.65 ,       2268 ,    219
27/05/22 ,   81.63 ,   81.50 ,   81.77 ,   80.94 ,   81.10 ,       1191 ,    112
30/05/22 ,   81.76 ,   82.00 ,   82.63 ,   81.73 ,   82.38 ,       2488 ,    502
31/05/22 ,   82.79 ,   82.36 ,   82.79 ,   81.73 ,   81.73 ,       2499 ,    363
01/06/22 ,   82.26 ,   82.42 ,   83.69 ,   81.80 ,   83.52 ,       1909 ,    222
02/06/22 ,   82.50 ,   82.31 ,   82.54 ,   82.26 ,   82.54 ,       1368 ,    137
03/06/22 ,   82.15 ,   82.36 ,   82.56 ,   82.11 ,   82.53 ,       1741 ,    210
06/06/22 ,   82.22 ,   82.17 ,   82.22 ,   81.93 ,   82.18 ,       2289 ,    180
07/06/22 ,   82.22 ,   82.17 ,   82.22 ,   81.88 ,   82.22 ,       1648 ,    181
08/06/22 ,   81.73 ,   81.86 ,   82.26 ,   81.58 ,   82.22 ,       3419 ,    306
09/06/22 ,   81.73 ,   81.78 ,   82.06 ,   81.58 ,   81.73 ,       1780 ,    175
10/06/22 ,   81.73 ,   81.83 ,   82.46 ,   81.60 ,   81.74 ,       1927 ,    180
13/06/22 ,   81.56 ,   81.35 ,   81.88 ,   80.86 ,   81.60 ,       3229 ,    284
14/06/22 ,   81.48 ,   81.43 ,   81.58 ,   81.22 ,   81.56 ,       3762 ,    227
15/06/22 ,   81.73 ,   81.59 ,   81.87 ,   81.39 ,   81.58 ,       2597 ,    239
17/06/22 ,   81.32 ,   81.32 ,   81.73 ,   81.18 ,   81.73 ,       1997 ,    220
20/06/22 ,   80.60 ,   80.94 ,   81.76 ,   80.53 ,   81.76 ,       3346 ,    341
21/06/22 ,   80.95 ,   80.69 ,   81.20 ,   80.52 ,   80.53 ,       2541 ,    280
22/06/22 ,   81.21 ,   80.94 ,   81.28 ,   80.54 ,   80.54 ,       3127 ,    291
23/06/22 ,   80.81 ,   80.88 ,   81.54 ,   80.61 ,   81.21 ,       2727 ,    211
24/06/22 ,   81.41 ,   80.93 ,   81.55 ,   80.57 ,   81.55 ,       2646 ,    273
27/06/22 ,   81.12 ,   81.29 ,   81.88 ,   80.47 ,   81.55 ,       4214 ,    323
28/06/22 ,   80.84 ,   80.69 ,   81.13 ,   80.55 ,   81.13 ,       3222 ,    297
29/06/22 ,   80.76 ,   80.88 ,   81.18 ,   80.76 ,   80.84 ,       2246 ,    255
30/06/22 ,   81.12 ,   80.87 ,   81.17 ,   80.59 ,   81.17 ,       3127 ,    348
01/07/22 ,   81.12 ,   81.14 ,   81.31 ,   81.08 ,   81.31 ,       1621 ,    227
04/07/22 ,   80.81 ,   80.87 ,   81.16 ,   80.70 ,   81.16 ,       1965 ,    282
05/07/22 ,   80.21 ,   80.31 ,   81.00 ,   79.35 ,   80.99 ,       4132 ,    433
06/07/22 ,   81.03 ,   80.61 ,   81.03 ,   80.21 ,   80.30 ,       1591 ,    294
07/07/22 ,   80.78 ,   80.69 ,   81.10 ,   80.29 ,   81.03 ,       1552 ,    558
08/07/22 ,   80.77 ,   80.57 ,   80.78 ,   80.38 ,   80.78 ,       1824 ,    262
11/07/22 ,   80.76 ,   80.67 ,   80.91 ,   80.28 ,   80.78 ,       2889 ,    410
12/07/22 ,   80.22 ,   80.45 ,   80.91 ,   80.22 ,   80.90 ,       1171 ,    129
13/07/22 ,   80.22 ,   80.18 ,   80.54 ,   79.96 ,   80.54 ,       3478 ,    224
14/07/22 ,   80.22 ,   80.21 ,   80.22 ,   80.16 ,   80.22 ,       2729 ,    234
15/07/22 ,   80.21 ,   80.10 ,   80.22 ,   79.96 ,   80.22 ,       1785 ,    311
18/07/22 ,   79.97 ,   80.21 ,   80.45 ,   79.96 ,   79.96 ,       4020 ,    609
19/07/22 ,   80.21 ,   79.98 ,   80.45 ,   79.58 ,   80.04 ,       3861 ,    925
20/07/22 ,   80.90 ,   80.21 ,   80.91 ,   79.66 ,   79.84 ,       2209 ,    149
21/07/22 ,   80.81 ,   80.81 ,   80.91 ,   80.27 ,   80.91 ,       1073 ,    117
22/07/22 ,   81.36 ,   81.25 ,   81.99 ,   80.63 ,   80.81 ,       1701 ,    120
25/07/22 ,   81.49 ,   81.35 ,   81.80 ,   80.83 ,   81.78 ,       1376 ,    120
26/07/22 ,   81.13 ,   81.10 ,   81.58 ,   80.81 ,   81.58 ,       1742 ,    115
27/07/22 ,   80.63 ,   80.75 ,   81.13 ,   80.27 ,   81.13 ,       2100 ,    157
28/07/22 ,   80.44 ,   80.28 ,   80.77 ,   79.60 ,   80.76 ,       4050 ,    312
29/07/22 ,   80.75 ,   80.47 ,   80.77 ,   80.00 ,   80.44 ,       2972 ,    192
01/08/22 ,   82.03 ,   81.89 ,   82.14 ,   81.46 ,   82.14 ,       1445 ,    109
02/08/22 ,   81.54 ,   82.01 ,   82.80 ,   81.46 ,   81.76 ,       3025 ,    329
03/08/22 ,   81.92 ,   81.89 ,   81.99 ,   81.66 ,   81.98 ,       1606 ,     94
04/08/22 ,   82.14 ,   81.73 ,   82.66 ,   81.46 ,   81.99 ,       1774 ,    116
05/08/22 ,   82.74 ,   82.62 ,   82.74 ,   81.65 ,   82.65 ,        971 ,     86
08/08/22 ,   85.63 ,   84.89 ,   86.91 ,   82.85 ,   82.85 ,        876 ,     90
09/08/22 ,   87.35 ,   86.93 ,   87.42 ,   85.63 ,   85.63 ,       1522 ,     83
10/08/22 ,   87.05 ,   86.95 ,   87.41 ,   85.67 ,   86.84 ,       2375 ,    115
11/08/22 ,   91.55 ,   88.73 ,   91.62 ,   87.05 ,   87.06 ,       2405 ,    117
12/08/22 ,   91.28 ,   91.19 ,   91.55 ,   90.26 ,   91.55 ,       2407 ,    151
15/08/22 ,   91.24 ,   91.20 ,   91.28 ,   90.58 ,   91.27 ,       2693 ,    161
16/08/22 ,   91.62 ,   91.59 ,   91.99 ,   91.28 ,   91.28 ,       1622 ,    112
17/08/22 ,   91.28 ,   91.50 ,   92.11 ,   89.92 ,   91.62 ,       2694 ,    228
18/08/22 ,   91.19 ,   90.85 ,   91.77 ,   90.26 ,   91.28 ,       1414 ,    425
19/08/22 ,   90.47 ,   90.65 ,   91.19 ,   90.25 ,   91.02 ,       1093 ,    423
22/08/22 ,   91.14 ,   90.73 ,   91.20 ,   89.96 ,   90.81 ,       5358 ,    437
23/08/22 ,   90.85 ,   91.33 ,   92.06 ,   90.61 ,   91.17 ,       2057 ,    823
24/08/22 ,   91.31 ,   90.66 ,   91.31 ,   90.33 ,   90.85 ,       1606 ,    138
25/08/22 ,   91.28 ,   91.41 ,   91.62 ,   91.27 ,   91.31 ,       1045 ,     75
26/08/22 ,   92.32 ,   91.78 ,   92.68 ,   90.98 ,   91.67 ,       2631 ,    143
29/08/22 ,   94.15 ,   93.76 ,   94.27 ,   92.40 ,   92.40 ,       1512 ,     97
30/08/22 ,   95.07 ,   94.75 ,   95.92 ,   93.41 ,   94.15 ,       1102 ,     89
31/08/22 ,   96.54 ,   95.84 ,   96.76 ,   94.78 ,   95.07 ,       1852 ,    122
01/09/22 ,   96.26 ,   96.71 ,   97.78 ,   95.98 ,   97.43 ,       1682 ,    195
02/09/22 ,   97.43 ,   97.21 ,   98.36 ,   96.03 ,   96.26 ,       1257 ,    122
05/09/22 ,   96.19 ,   96.42 ,   97.43 ,   96.17 ,   97.06 ,       1143 ,    101
06/09/22 ,   95.30 ,   95.73 ,   97.06 ,   95.02 ,   96.01 ,       1687 ,    128
08/09/22 ,   95.66 ,   95.74 ,   96.18 ,   95.08 ,   95.08 ,        738 ,     89
09/09/22 ,   95.57 ,   95.46 ,   95.89 ,   94.83 ,   95.88 ,       1177 ,    125
12/09/22 ,   94.94 ,   95.07 ,   95.73 ,   94.94 ,   95.66 ,        952 ,    110
13/09/22 ,   94.94 ,   95.01 ,   95.19 ,   94.87 ,   95.08 ,        801 ,     81
14/09/22 ,   95.07 ,   95.04 ,   95.07 ,   94.94 ,   95.07 ,       1302 ,     78
15/09/22 ,   94.90 ,   94.95 ,   95.65 ,   92.82 ,   95.08 ,       1477 ,    142
16/09/22 ,   94.66 ,   94.67 ,   95.28 ,   93.53 ,   94.90 ,       1824 ,    103
19/09/22 ,   95.33 ,   95.24 ,   95.57 ,   94.66 ,   94.66 ,       1177 ,    107
20/09/22 ,   94.90 ,   95.17 ,   95.57 ,   94.76 ,   95.57 ,        599 ,     91
21/09/22 ,   94.60 ,   94.58 ,   95.04 ,   93.89 ,   95.02 ,       1658 ,    173
22/09/22 ,   94.15 ,   94.29 ,   95.04 ,   94.12 ,   95.04 ,       1106 ,    311
23/09/22 ,   94.73 ,   94.91 ,   95.04 ,   94.15 ,   94.15 ,       1850 ,    332
26/09/22 ,   94.81 ,   94.38 ,   94.84 ,   94.16 ,   94.73 ,       1780 ,    288
27/09/22 ,   95.19 ,   95.04 ,   95.24 ,   94.66 ,   94.66 ,       1400 ,    135
28/09/22 ,   94.32 ,   94.86 ,   95.56 ,   94.12 ,   95.20 ,       2197 ,    635
29/09/22 ,   94.41 ,   94.17 ,   94.94 ,   93.53 ,   94.23 ,        855 ,    266
30/09/22 ,   96.91 ,   95.88 ,   96.91 ,   94.63 ,   95.04 ,       1221 ,     94
03/10/22 ,   94.83 ,   95.92 ,   97.96 ,   94.83 ,   96.93 ,       2033 ,    137
04/10/22 ,   94.59 ,   94.14 ,   96.52 ,   92.94 ,   96.52 ,       2640 ,    158
05/10/22 ,   93.83 ,   94.23 ,   94.59 ,   93.72 ,   94.59 ,       1574 ,    131
06/10/22 ,   96.53 ,   94.90 ,   96.53 ,   93.90 ,   94.30 ,       1201 ,     98
07/10/22 ,   95.81 ,   95.36 ,   96.41 ,   94.31 ,   95.75 ,        925 ,    101
10/10/22 ,   94.41 ,   94.89 ,   96.53 ,   94.39 ,   96.53 ,       1826 ,    599
11/10/22 ,   95.65 ,   95.42 ,   96.14 ,   94.95 ,   96.14 ,        411 ,     67
13/10/22 ,   96.06 ,   94.90 ,   96.07 ,   94.39 ,   95.45 ,       1401 ,    175
14/10/22 ,   95.45 ,   95.24 ,   96.15 ,   94.39 ,   96.06 ,       1462 ,    164
17/10/22 ,   96.16 ,   96.28 ,   96.53 ,   95.49 ,   95.49 ,       1873 ,    364
18/10/22 ,   96.63 ,   96.61 ,   96.87 ,   96.20 ,   96.52 ,        867 ,    113
19/10/22 ,   95.86 ,   96.53 ,   97.20 ,   95.47 ,   96.87 ,       1386 ,    130
20/10/22 ,   95.78 ,   95.45 ,   96.16 ,   94.44 ,   95.86 ,       1158 ,    162
21/10/22 ,   95.87 ,   95.74 ,   96.53 ,   94.47 ,   94.47 ,        660 ,    127
24/10/22 ,   96.40 ,   96.40 ,   96.51 ,   95.89 ,   96.50 ,        756 ,    118
25/10/22 ,   95.73 ,   96.19 ,   96.51 ,   95.73 ,   96.51 ,        705 ,    125
26/10/22 ,   95.02 ,   95.49 ,   96.50 ,   95.02 ,   96.49 ,       1384 ,    177
27/10/22 ,   95.12 ,   95.17 ,   96.21 ,   95.01 ,   96.21 ,       1472 ,    154
28/10/22 ,   95.67 ,   95.24 ,   95.67 ,   95.09 ,   95.12 ,       1326 ,    160
31/10/22 ,   95.29 ,   94.85 ,   95.81 ,   93.15 ,   95.16 ,       6610 ,    235
01/11/22 ,   95.04 ,   95.26 ,   96.17 ,   94.99 ,   96.17 ,        968 ,    104
03/11/22 ,   94.68 ,   94.90 ,   95.53 ,   94.55 ,   95.04 ,       1317 ,    154
04/11/22 ,   94.65 ,   94.71 ,   95.06 ,   94.64 ,   94.67 ,       1011 ,    191
07/11/22 ,   94.42 ,   94.18 ,   95.07 ,   93.63 ,   94.65 ,       3364 ,    352
08/11/22 ,   93.78 ,   94.01 ,   94.42 ,   93.75 ,   94.42 ,       2384 ,    139
09/11/22 ,   94.52 ,   94.13 ,   94.96 ,   93.74 ,   93.81 ,       1305 ,    108
10/11/22 ,   91.87 ,   92.52 ,   94.25 ,   91.50 ,   94.03 ,       3367 ,    163
11/11/22 ,   92.22 ,   92.11 ,   93.06 ,   91.64 ,   91.74 ,       2551 ,    521
14/11/22 ,   92.57 ,   92.78 ,   94.53 ,   92.28 ,   92.28 ,       1683 ,    119
16/11/22 ,   92.25 ,   92.81 ,   93.81 ,   92.19 ,   93.22 ,       1606 ,    200
17/11/22 ,   90.86 ,   91.16 ,   92.38 ,   90.15 ,   92.36 ,       2373 ,    174
18/11/22 ,   92.01 ,   91.87 ,   92.28 ,   90.72 ,   90.86 ,       1378 ,    160
21/11/22 ,   91.28 ,   91.32 ,   92.00 ,   90.94 ,   92.00 ,       1210 ,    262
22/11/22 ,   90.85 ,   90.80 ,   91.90 ,   90.07 ,   91.28 ,       2868 ,    272
23/11/22 ,   90.56 ,   90.60 ,   90.94 ,   90.21 ,   90.90 ,       1065 ,    173
24/11/22 ,   90.17 ,   90.15 ,   90.21 ,   89.68 ,   90.21 ,        886 ,     87
25/11/22 ,   90.21 ,   90.21 ,   90.21 ,   90.19 ,   90.19 ,       1100 ,     58
28/11/22 ,   90.21 ,   89.65 ,   90.27 ,   89.33 ,   90.19 ,       2663 ,    151
29/11/22 ,   89.22 ,   89.23 ,   90.20 ,   88.85 ,   88.93 ,       2613 ,    303
30/11/22 ,   90.60 ,   91.25 ,   91.64 ,   89.21 ,   89.22 ,       2283 ,    372
01/12/22 ,   89.55 ,   89.97 ,   92.54 ,   89.44 ,   91.50 ,       2452 ,    313
02/12/22 ,   89.55 ,   89.61 ,   89.62 ,   89.47 ,   89.55 ,       1292 ,     85
05/12/22 ,   91.06 ,   89.79 ,   91.10 ,   89.62 ,   89.63 ,       3667 ,    149
06/12/22 ,   89.52 ,   89.56 ,   91.04 ,   89.36 ,   91.04 ,       1081 ,    134
07/12/22 ,   88.16 ,   88.56 ,   91.02 ,   87.54 ,   91.02 ,       2429 ,    276
08/12/22 ,   86.58 ,   87.29 ,   88.16 ,   86.56 ,   88.16 ,       3592 ,    301
09/12/22 ,   88.57 ,   87.84 ,   88.79 ,   86.58 ,   86.58 ,        373 ,     53
12/12/22 ,   87.06 ,   87.23 ,   88.88 ,   86.72 ,   88.88 ,       3421 ,    178
13/12/22 ,   86.93 ,   87.17 ,   87.46 ,   86.72 ,   87.46 ,       1171 ,     85
14/12/22 ,   85.26 ,   85.93 ,   87.07 ,   83.89 ,   86.94 ,       3760 ,    512
15/12/22 ,   85.69 ,   85.53 ,   86.12 ,   84.93 ,   85.26 ,       4821 ,    215
16/12/22 ,   84.54 ,   85.46 ,   87.07 ,   84.28 ,   85.69 ,       2671 ,   1100
19/12/22 ,   85.96 ,   85.67 ,   86.89 ,   84.52 ,   84.53 ,       1373 ,    132
20/12/22 ,   85.80 ,   85.96 ,   86.83 ,   84.76 ,   85.96 ,       3765 ,    224
21/12/22 ,   85.98 ,   85.82 ,   86.11 ,   85.40 ,   85.80 ,       3098 ,    199
22/12/22 ,   85.84 ,   86.27 ,   86.38 ,   85.84 ,   85.98 ,       2951 ,    160
23/12/22 ,   85.61 ,   85.66 ,   86.37 ,   85.60 ,   86.37 ,       2337 ,    147
26/12/22 ,   85.58 ,   85.63 ,   85.84 ,   85.42 ,   85.84 ,       1686 ,    130
27/12/22 ,   85.96 ,   85.20 ,   85.98 ,   84.62 ,   85.42 ,       4101 ,    223
28/12/22 ,   85.73 ,   85.73 ,   85.98 ,   85.54 ,   85.96 ,       1761 ,    179
29/12/22 ,   85.76 ,   85.76 ,   85.80 ,   85.74 ,   85.80 ,       2143 ,    258
02/01/23 ,   86.54 ,   85.87 ,   88.30 ,   84.83 ,   86.46 ,       2449 ,    171
03/01/23 ,   86.46 ,   86.67 ,   87.66 ,   85.75 ,   86.57 ,       2300 ,    159
04/01/23 ,   87.30 ,   86.69 ,   87.30 ,   86.21 ,   86.45 ,       2036 ,    140
05/01/23 ,   86.94 ,   87.24 ,   87.30 ,   86.63 ,   86.63 ,       1228 ,    137
06/01/23 ,   86.75 ,   87.07 ,   87.30 ,   86.63 ,   86.94 ,       1703 ,    261
09/01/23 ,   87.14 ,   86.98 ,   87.14 ,   86.58 ,   86.75 ,       1204 ,    130
10/01/23 ,   87.51 ,   87.23 ,   87.58 ,   86.76 ,   87.14 ,       2842 ,    254
11/01/23 ,   87.48 ,   87.42 ,   87.51 ,   87.22 ,   87.51 ,       1419 ,    149
12/01/23 ,   87.67 ,   87.61 ,   90.44 ,   87.30 ,   87.48 ,       1787 ,    178
13/01/23 ,   90.60 ,   90.73 ,   92.81 ,   88.00 ,   88.00 ,       5677 ,    143
16/01/23 ,   89.16 ,   90.26 ,   90.79 ,   88.43 ,   90.79 ,       1790 ,    161
17/01/23 ,   87.11 ,   88.55 ,   90.79 ,   87.05 ,   90.60 ,       3817 ,    446
18/01/23 ,   89.06 ,   88.54 ,   89.13 ,   87.44 ,   87.44 ,       1507 ,    155
19/01/23 ,   89.41 ,   89.36 ,   89.49 ,   88.22 ,   88.22 ,        675 ,     77
20/01/23 ,   89.35 ,   89.37 ,   89.49 ,   88.41 ,   89.41 ,       1969 ,    156
23/01/23 ,   89.14 ,   89.00 ,   89.43 ,   88.57 ,   89.42 ,       1332 ,    136
24/01/23 ,   88.92 ,   89.22 ,   89.49 ,   88.70 ,   89.14 ,        822 ,     81
25/01/23 ,   88.75 ,   88.38 ,   89.13 ,   87.66 ,   89.13 ,       1255 ,    111
26/01/23 ,   88.58 ,   88.69 ,   89.07 ,   88.41 ,   88.75 ,       1132 ,    173
27/01/23 ,   88.53 ,   88.54 ,   88.58 ,   88.49 ,   88.58 ,       2975 ,    264
30/01/23 ,   88.55 ,   88.51 ,   88.55 ,   88.02 ,   88.55 ,       1524 ,    166
31/01/23 ,   88.38 ,   88.54 ,   88.55 ,   88.38 ,   88.55 ,       2274 ,    226
01/02/23 ,   88.60 ,   88.86 ,   89.40 ,   88.53 ,   89.28 ,        811 ,    118
02/02/23 ,   89.33 ,   88.87 ,   89.33 ,   88.60 ,   88.61 ,        826 ,     93
03/02/23 ,   88.67 ,   89.02 ,   89.34 ,   88.58 ,   88.61 ,       1801 ,    136
06/02/23 ,   88.85 ,   88.70 ,   88.93 ,   88.20 ,   88.67 ,       2440 ,    177
07/02/23 ,   88.66 ,   88.83 ,   88.86 ,   88.66 ,   88.85 ,        495 ,     67
08/02/23 ,   87.88 ,   88.38 ,   88.81 ,   87.88 ,   88.80 ,       1965 ,     99
09/02/23 ,   87.79 ,   87.96 ,   88.84 ,   87.78 ,   87.88 ,       2580 ,    171
10/02/23 ,   87.90 ,   87.64 ,   88.51 ,   87.36 ,   87.75 ,       1461 ,    117
13/02/23 ,   87.75 ,   88.14 ,   88.82 ,   87.69 ,   87.90 ,       1486 ,    120
14/02/23 ,   87.55 ,   87.92 ,   88.72 ,   87.36 ,   88.70 ,       2571 ,    274
15/02/23 ,   87.35 ,   87.42 ,   88.72 ,   87.18 ,   87.55 ,       2528 ,    324
16/02/23 ,   87.33 ,   87.46 ,   88.72 ,   87.22 ,   88.72 ,       1509 ,    185
17/02/23 ,   87.48 ,   87.48 ,   88.13 ,   87.21 ,   87.33 ,       3518 ,    329
22/02/23 ,   87.83 ,   87.88 ,   88.29 ,   87.48 ,   87.48 ,       1128 ,     96
23/02/23 ,   88.46 ,   87.78 ,   88.57 ,   87.46 ,   87.69 ,       1162 ,    142
24/02/23 ,   88.81 ,   89.29 ,   89.80 ,   88.81 ,   88.93 ,       1270 ,    191
27/02/23 ,   89.71 ,   89.36 ,   89.79 ,   88.81 ,   88.86 ,       1697 ,    144
28/02/23 ,   91.16 ,   91.17 ,   94.54 ,   89.23 ,   89.71 ,       1572 ,    137
01/03/23 ,   90.93 ,   90.38 ,   94.73 ,   89.93 ,   92.11 ,        974 ,    101
02/03/23 ,   92.51 ,   90.58 ,   94.61 ,   89.49 ,   90.93 ,        886 ,    111
03/03/23 ,   92.13 ,   92.46 ,   93.62 ,   91.37 ,   93.62 ,        708 ,     80
06/03/23 ,   91.65 ,   92.11 ,   92.51 ,   91.36 ,   92.51 ,        745 ,     96
07/03/23 ,   91.85 ,   91.89 ,   92.51 ,   91.65 ,   92.51 ,        733 ,     73
08/03/23 ,   91.92 ,   92.33 ,   92.98 ,   91.69 ,   91.78 ,       1002 ,    117
09/03/23 ,   92.38 ,   91.28 ,   93.04 ,   89.53 ,   91.86 ,       1864 ,     89
10/03/23 ,   91.93 ,   92.50 ,   92.90 ,   91.78 ,   92.37 ,        848 ,    106
13/03/23 ,   91.17 ,   91.91 ,   92.17 ,   91.16 ,   91.92 ,       1487 ,     94
14/03/23 ,   92.21 ,   92.14 ,   92.21 ,   91.85 ,   92.17 ,        843 ,     85
15/03/23 ,   91.08 ,   91.16 ,   92.90 ,   89.37 ,   92.21 ,       1512 ,    155
16/03/23 ,   91.85 ,   91.74 ,   92.88 ,   91.08 ,   92.88 ,        705 ,     93
17/03/23 ,   93.16 ,   91.40 ,   93.28 ,   90.12 ,   91.85 ,       2055 ,    525
20/03/23 ,   91.17 ,   91.92 ,   93.14 ,   91.04 ,   93.14 ,       1000 ,    199
21/03/23 ,   93.03 ,   92.67 ,   93.08 ,   91.24 ,   92.90 ,        813 ,     92
22/03/23 ,   92.78 ,   92.58 ,   93.04 ,   92.08 ,   93.03 ,        834 ,     73
23/03/23 ,   92.51 ,   92.22 ,   92.77 ,   91.96 ,   92.77 ,        466 ,     69
24/03/23 ,   91.94 ,   92.36 ,   92.78 ,   91.50 ,   92.77 ,        549 ,    103
27/03/23 ,   90.27 ,   91.24 ,   91.95 ,   90.27 ,   91.95 ,       1321 ,    136
28/03/23 ,   90.71 ,   90.78 ,   91.71 ,   90.27 ,   91.71 ,       1001 ,    185
29/03/23 ,   90.59 ,   89.75 ,   90.71 ,   88.76 ,   90.71 ,       2011 ,    243
30/03/23 ,   90.58 ,   90.74 ,   91.65 ,   90.27 ,   90.54 ,        780 ,     83
31/03/23 ,   92.74 ,   91.86 ,   92.78 ,   90.58 ,   90.67 ,       9856 ,    103
03/04/23 ,   91.64 ,   91.73 ,   92.93 ,   89.94 ,   92.93 ,       1653 ,    175
04/04/23 ,   91.27 ,   91.77 ,   92.69 ,   91.27 ,   91.64 ,       1644 ,     78
05/04/23 ,   91.19 ,   91.23 ,   92.16 ,   89.65 ,   91.32 ,       1827 ,    120
06/04/23 ,   91.35 ,   90.70 ,   91.64 ,   90.08 ,   91.12 ,       2352 ,    438
10/04/23 ,   91.09 ,   90.70 ,   91.88 ,   89.99 ,   91.88 ,       1852 ,    171
11/04/23 ,   91.91 ,   91.37 ,   92.11 ,   91.10 ,   92.11 ,       1574 ,     64
12/04/23 ,   91.61 ,   91.67 ,   91.93 ,   91.19 ,   91.92 ,       1301 ,     89
13/04/23 ,   91.61 ,   91.37 ,   91.87 ,   91.12 ,   91.87 ,       1235 ,     94
14/04/23 ,   91.49 ,   91.84 ,   93.41 ,   90.78 ,   91.61 ,       2340 ,    156
17/04/23 ,   91.41 ,   91.51 ,   92.38 ,   91.19 ,   91.48 ,       2292 ,    238
18/04/23 ,   91.32 ,   91.23 ,   91.92 ,   90.40 ,   91.41 ,       3292 ,    252
19/04/23 ,   91.88 ,   91.50 ,   91.93 ,   90.53 ,   91.32 ,       2227 ,    108
20/04/23 ,   91.17 ,   91.15 ,   91.84 ,   90.55 ,   90.55 ,       2482 ,    232
24/04/23 ,   91.20 ,   91.19 ,   91.93 ,   90.83 ,   90.85 ,       1260 ,    156
25/04/23 ,   91.60 ,   91.54 ,   91.95 ,   91.19 ,   91.20 ,       1996 ,    213
26/04/23 ,   91.17 ,   91.16 ,   91.85 ,   90.90 ,   91.61 ,       1932 ,    193
27/04/23 ,   91.18 ,   91.18 ,   91.31 ,   91.13 ,   91.17 ,       1963 ,    163
28/04/23 ,   91.23 ,   91.27 ,   92.69 ,   91.15 ,   91.96 ,       4229 ,    251
02/05/23 ,   91.56 ,   91.63 ,   92.66 ,   91.37 ,   92.19 ,       2129 ,    146
03/05/23 ,   91.41 ,   91.48 ,   91.73 ,   91.35 ,   91.56 ,       3449 ,    172
04/05/23 ,   91.64 ,   91.60 ,   91.72 ,   91.45 ,   91.72 ,       1518 ,     90
05/05/23 ,   91.37 ,   91.49 ,   91.84 ,   91.32 ,   91.64 ,       3324 ,    352
08/05/23 ,   91.40 ,   91.39 ,   91.97 ,   91.37 ,   91.86 ,       4890 ,    508
09/05/23 ,   91.42 ,   91.39 ,   91.54 ,   91.27 ,   91.37 ,       1927 ,    177
10/05/23 ,   91.49 ,   91.50 ,   91.59 ,   91.45 ,   91.59 ,       2635 ,    201
11/05/23 ,   92.14 ,   91.79 ,   92.15 ,   91.50 ,   91.79 ,       2748 ,    183
12/05/23 ,   92.25 ,   92.42 ,   92.68 ,   92.00 ,   92.15 ,       2523 ,    176
15/05/23 ,   93.34 ,   92.72 ,   93.34 ,   92.25 ,   92.59 ,       3067 ,    299
16/05/23 ,   94.42 ,   94.81 ,   95.85 ,   93.34 ,   94.46 ,       1515 ,    185
17/05/23 ,   94.07 ,   94.04 ,   98.23 ,   92.39 ,   95.74 ,       8595 ,    316
18/05/23 ,   95.01 ,   95.32 ,   96.58 ,   94.35 ,   94.61 ,       2559 ,    240
19/05/23 ,   94.46 ,   94.49 ,   95.68 ,   93.69 ,   95.01 ,       3471 ,    405
22/05/23 ,   94.31 ,   94.73 ,   95.47 ,   94.31 ,   95.47 ,       1458 ,    240
23/05/23 ,   93.78 ,   94.06 ,   94.30 ,   93.69 ,   94.30 ,       1984 ,    247
24/05/23 ,   94.30 ,   94.36 ,   94.87 ,   94.04 ,   94.87 ,       1882 ,    187
25/05/23 ,   94.31 ,   94.51 ,   95.29 ,   94.09 ,   94.71 ,       1968 ,    210
26/05/23 ,   95.14 ,   94.51 ,   95.29 ,   94.10 ,   95.29 ,       1695 ,    160
29/05/23 ,   94.85 ,   94.91 ,   95.45 ,   94.47 ,   95.14 ,       1878 ,    200
30/05/23 ,   95.89 ,   95.85 ,   96.15 ,   95.31 ,   95.32 ,       1045 ,     91
31/05/23 ,   97.51 ,   96.26 ,   97.54 ,   95.89 ,   95.99 ,       2338 ,    137
01/06/23 ,   95.75 ,   96.66 ,   97.33 ,   95.66 ,   96.76 ,       1290 ,    134
02/06/23 ,   97.31 ,   96.74 ,   97.31 ,   95.76 ,   95.76 ,       1124 ,    115
05/06/23 ,   96.19 ,   96.26 ,   97.31 ,   95.84 ,   97.31 ,       2137 ,    147
06/06/23 ,   96.91 ,   96.26 ,   96.93 ,   95.92 ,   96.58 ,       2279 ,    173
07/06/23 ,   96.92 ,   96.85 ,   97.19 ,   96.26 ,   96.91 ,       1514 ,    302
09/06/23 ,   96.92 ,   97.20 ,   97.72 ,   96.92 ,   96.96 ,       1709 ,    126
12/06/23 ,   97.53 ,   97.35 ,   98.26 ,   96.92 ,   97.69 ,       1727 ,    171
13/06/23 ,   97.75 ,   97.52 ,   98.30 ,   96.92 ,   96.92 ,       1619 ,    154
14/06/23 ,   98.58 ,   98.50 ,   99.10 ,   97.66 ,   97.72 ,       1205 ,    149
15/06/23 ,  100.38 ,   99.44 ,  100.46 ,   98.17 ,   98.51 ,       1641 ,    167
16/06/23 ,  101.54 ,  100.90 ,  101.54 ,  100.39 ,  100.39 ,       1342 ,    118
19/06/23 ,  101.64 ,  101.44 ,  101.70 ,  100.85 ,  101.54 ,       1733 ,    372
20/06/23 ,  102.33 ,  101.89 ,  102.41 ,  101.21 ,  101.70 ,       2096 ,    157
21/06/23 ,  102.32 ,  102.08 ,  102.41 ,  101.30 ,  102.32 ,       1228 ,    122
22/06/23 ,  103.19 ,  104.22 ,  105.49 ,  102.53 ,  102.53 ,       3518 ,    315
23/06/23 ,  105.49 ,  104.80 ,  105.49 ,  102.80 ,  104.72 ,       2298 ,    170
26/06/23 ,  106.24 ,  105.78 ,  106.34 ,  103.95 ,  103.95 ,       1028 ,     93
27/06/23 ,  106.42 ,  106.34 ,  106.47 ,  105.36 ,  106.24 ,       1302 ,    100
28/06/23 ,  105.99 ,  106.04 ,  106.74 ,  105.49 ,  106.42 ,       1929 ,    182
29/06/23 ,  105.12 ,  105.37 ,  106.65 ,  103.79 ,  105.49 ,       2652 ,    139
30/06/23 ,  107.04 ,  106.28 ,  107.05 ,  105.16 ,  106.05 ,       1461 ,    119
03/07/23 ,  107.04 ,  107.49 ,  108.73 ,  106.22 ,  108.02 ,       2859 ,    169
04/07/23 ,  107.63 ,  106.30 ,  108.18 ,  105.32 ,  108.18 ,       5547 ,    196
05/07/23 ,  106.00 ,  105.79 ,  107.62 ,  105.24 ,  107.61 ,       2024 ,    143
06/07/23 ,  106.24 ,  106.19 ,  107.56 ,  105.81 ,  107.56 ,       1255 ,     99
07/07/23 ,  109.58 ,  108.03 ,  110.28 ,  106.08 ,  106.23 ,       3175 ,    320
10/07/23 ,  107.25 ,  108.58 ,  109.49 ,  106.87 ,  109.48 ,       4671 ,    367
11/07/23 ,  108.03 ,  108.31 ,  108.81 ,  107.69 ,  108.79 ,       3764 ,    372
12/07/23 ,  108.76 ,  108.64 ,  108.92 ,  107.72 ,  108.04 ,       1576 ,    321
13/07/23 ,  108.58 ,  108.40 ,  108.78 ,  107.41 ,  108.76 ,       1706 ,    216
14/07/23 ,  107.25 ,  107.67 ,  108.71 ,  107.25 ,  108.58 ,       2351 ,    185
17/07/23 ,  107.85 ,  107.79 ,  108.93 ,  107.23 ,  107.25 ,       1600 ,    162
18/07/23 ,  107.60 ,  107.33 ,  107.88 ,  107.10 ,  107.88 ,       1584 ,    179
19/07/23 ,  107.65 ,  107.40 ,  107.72 ,  107.05 ,  107.60 ,        882 ,     81
20/07/23 ,  107.09 ,  107.11 ,  107.65 ,  106.51 ,  107.65 ,       1394 ,    167
21/07/23 ,  106.46 ,  106.82 ,  107.18 ,  106.30 ,  107.09 ,       6604 ,    144
24/07/23 ,  107.06 ,  106.48 ,  107.09 ,  106.34 ,  106.46 ,       7264 ,    101
25/07/23 ,  106.84 ,  106.77 ,  107.06 ,  105.90 ,  107.06 ,       1938 ,    152
26/07/23 ,  107.46 ,  107.29 ,  108.04 ,  106.84 ,  106.84 ,       2370 ,    116
27/07/23 ,  107.22 ,  107.13 ,  108.04 ,  105.86 ,  107.48 ,       1419 ,    143
28/07/23 ,  107.62 ,  107.55 ,  107.75 ,  107.25 ,  107.25 ,       1240 ,    103
31/07/23 ,  107.67 ,  107.68 ,  107.73 ,  107.48 ,  107.65 ,       1951 ,    124
01/08/23 ,  108.13 ,  107.77 ,  108.90 ,  106.81 ,  108.82 ,       3540 ,    249
02/08/23 ,  107.41 ,  107.25 ,  108.36 ,  106.86 ,  108.36 ,       2958 ,    215
03/08/23 ,  107.97 ,  107.85 ,  107.97 ,  107.58 ,  107.58 ,       1510 ,    132
04/08/23 ,  108.05 ,  108.08 ,  108.36 ,  107.89 ,  107.97 ,        882 ,     88
07/08/23 ,  108.14 ,  108.02 ,  108.32 ,  107.93 ,  107.99 ,       3232 ,    116
08/08/23 ,  108.59 ,  108.44 ,  108.76 ,  108.15 ,  108.36 ,       1519 ,    101
09/08/23 ,  108.44 ,  108.51 ,  108.76 ,  108.39 ,  108.59 ,       1733 ,     80
10/08/23 ,  108.68 ,  108.65 ,  108.73 ,  108.44 ,  108.45 ,       1747 ,     75
11/08/23 ,  109.46 ,  108.63 ,  109.46 ,  108.36 ,  108.68 ,       2247 ,    119
14/08/23 ,  109.16 ,  109.16 ,  109.88 ,  108.77 ,  109.46 ,       2620 ,    149
15/08/23 ,  108.77 ,  108.95 ,  109.16 ,  108.73 ,  109.16 ,       1701 ,    139
16/08/23 ,  109.16 ,  109.01 ,  109.16 ,  108.60 ,  108.99 ,       2887 ,    125
17/08/23 ,  108.93 ,  109.07 ,  109.16 ,  108.71 ,  109.16 ,       2880 ,    142
18/08/23 ,  109.16 ,  109.15 ,  109.16 ,  108.98 ,  109.16 ,       5639 ,    138
21/08/23 ,  109.16 ,  109.15 ,  109.16 ,  108.93 ,  109.16 ,       3277 ,    297
22/08/23 ,  109.99 ,  109.46 ,  109.99 ,  108.97 ,  109.16 ,       1057 ,    235
23/08/23 ,  111.30 ,  111.39 ,  112.31 ,  110.75 ,  110.75 ,       2049 ,    220
24/08/23 ,  111.93 ,  112.04 ,  112.23 ,  111.32 ,  111.35 ,       2340 ,    154
25/08/23 ,  111.53 ,  111.58 ,  112.32 ,  110.76 ,  111.94 ,       2237 ,    122
28/08/23 ,  111.92 ,  111.40 ,  112.31 ,  110.76 ,  111.53 ,       2464 ,    233
29/08/23 ,  110.65 ,  111.32 ,  112.73 ,  110.60 ,  111.92 ,       1771 ,    159
30/08/23 ,  110.41 ,  110.33 ,  111.13 ,  109.75 ,  110.65 ,       1919 ,    139
31/08/23 ,  111.14 ,  111.09 ,  111.66 ,  110.59 ,  110.78 ,       1246 ,     93
01/09/23 ,  106.50 ,  102.38 ,  112.69 ,  101.58 ,  112.19 ,     116530 ,   1527
04/09/23 ,  108.21 ,  108.02 ,  109.22 ,  107.39 ,  107.39 ,       7622 ,    537
05/09/23 ,  107.09 ,  107.46 ,  108.21 ,  107.02 ,  108.21 ,       4302 ,    344
06/09/23 ,  107.70 ,  107.09 ,  108.33 ,  106.29 ,  107.09 ,       8523 ,    524
08/09/23 ,  109.71 ,  108.78 ,  110.19 ,  107.68 ,  107.71 ,       2738 ,    253
11/09/23 ,  109.16 ,  108.47 ,  109.70 ,  106.94 ,  109.70 ,       3847 ,    254
12/09/23 ,  110.86 ,  109.97 ,  111.78 ,  108.69 ,  109.16 ,       5214 ,    186
13/09/23 ,  110.08 ,  110.13 ,  110.69 ,  109.47 ,  109.65 ,       1412 ,    118
14/09/23 ,  110.13 ,  110.09 ,  110.63 ,  109.89 ,  110.63 ,        834 ,     73
15/09/23 ,  110.48 ,  110.24 ,  110.56 ,  109.82 ,  110.13 ,       2140 ,    256
18/09/23 ,  111.85 ,  111.23 ,  112.11 ,  109.82 ,  110.48 ,       2412 ,    192
19/09/23 ,  111.79 ,  111.94 ,  112.10 ,  111.79 ,  111.84 ,       1307 ,    144
20/09/23 ,  112.70 ,  112.23 ,  112.70 ,  111.79 ,  112.09 ,       4750 ,    166
21/09/23 ,  111.66 ,  112.60 ,  113.49 ,  111.63 ,  112.73 ,       2492 ,    266
22/09/23 ,  112.84 ,  112.53 ,  113.46 ,  111.91 ,  112.70 ,       3251 ,    623
25/09/23 ,  112.63 ,  113.03 ,  113.46 ,  112.11 ,  113.08 ,       2306 ,    155
26/09/23 ,  111.48 ,  111.72 ,  112.63 ,  111.39 ,  112.63 ,       2659 ,    166
27/09/23 ,  112.39 ,  111.44 ,  112.85 ,  110.29 ,  112.35 ,       2814 ,    177
28/09/23 ,  112.69 ,  111.90 ,  112.69 ,  110.79 ,  112.26 ,        845 ,     92
29/09/23 ,  114.96 ,  114.09 ,  115.07 ,  112.84 ,  112.94 ,       1901 ,    140
02/10/23 ,  114.51 ,  114.02 ,  114.96 ,  112.98 ,  114.96 ,       1694 ,    158
03/10/23 ,  114.75 ,  114.68 ,  114.86 ,  114.49 ,  114.51 ,       1896 ,    421
04/10/23 ,  113.55 ,  114.27 ,  114.78 ,  113.54 ,  114.78 ,       1376 ,    114
05/10/23 ,  114.19 ,  113.75 ,  114.65 ,  113.46 ,  114.53 ,       1523 ,    165
06/10/23 ,  114.65 ,  114.33 ,  114.70 ,  113.82 ,  114.19 ,       1081 ,    126
09/10/23 ,  113.83 ,  113.46 ,  114.77 ,  112.42 ,  114.65 ,       4702 ,    334
10/10/23 ,  113.83 ,  113.78 ,  114.64 ,  112.44 ,  113.00 ,       3720 ,    392
11/10/23 ,  113.81 ,  113.89 ,  114.47 ,  113.57 ,  114.40 ,        774 ,    184
13/10/23 ,  114.16 ,  113.93 ,  114.37 ,  113.57 ,  113.82 ,       1076 ,    110
16/10/23 ,  113.67 ,  113.74 ,  114.44 ,  113.57 ,  114.16 ,       1317 ,    140
17/10/23 ,  113.44 ,  113.35 ,  113.67 ,  112.53 ,  113.67 ,       3597 ,    422
18/10/23 ,  113.43 ,  113.13 ,  113.61 ,  112.81 ,  113.52 ,        914 ,    101
19/10/23 ,  112.78 ,  113.10 ,  114.16 ,  112.64 ,  113.43 ,       1673 ,    192
20/10/23 ,  112.52 ,  112.76 ,  113.38 ,  112.52 ,  112.78 ,       1402 ,    141
23/10/23 ,  112.83 ,  112.83 ,  113.00 ,  112.52 ,  112.52 ,        834 ,     81
24/10/23 ,  114.62 ,  113.90 ,  114.77 ,  112.84 ,  112.84 ,       2103 ,    158
25/10/23 ,  114.65 ,  114.21 ,  114.79 ,  113.17 ,  114.57 ,       1052 ,    115
26/10/23 ,  114.40 ,  114.04 ,  114.65 ,  113.45 ,  114.65 ,       1506 ,    183
27/10/23 ,  114.53 ,  114.17 ,  114.78 ,  113.49 ,  114.27 ,       1252 ,    112
30/10/23 ,  114.20 ,  114.52 ,  114.65 ,  113.82 ,  113.82 ,       1066 ,    119
31/10/23 ,  115.84 ,  114.55 ,  115.84 ,  113.74 ,  114.19 ,       3394 ,    173
01/11/23 ,  115.18 ,  115.21 ,  115.80 ,  114.98 ,  115.80 ,       1331 ,    154
03/11/23 ,  114.61 ,  115.11 ,  115.78 ,  114.61 ,  115.18 ,        940 ,    130
06/11/23 ,  114.17 ,  114.33 ,  115.12 ,  113.83 ,  114.61 ,       2553 ,    391
07/11/23 ,  113.98 ,  112.81 ,  114.17 ,  112.56 ,  114.17 ,      10805 ,    220
08/11/23 ,  113.74 ,  112.98 ,  114.01 ,  112.57 ,  113.98 ,       1920 ,    186
09/11/23 ,  113.36 ,  113.76 ,  114.16 ,  113.36 ,  113.74 ,       2181 ,    136
10/11/23 ,  114.17 ,  113.35 ,  114.48 ,  111.79 ,  113.83 ,       6202 ,    302
13/11/23 ,  113.70 ,  113.56 ,  114.17 ,  112.84 ,  114.17 ,       1609 ,    176
14/11/23 ,  114.98 ,  114.60 ,  114.98 ,  113.71 ,  114.09 ,       1999 ,    131
16/11/23 ,  114.83 ,  114.92 ,  115.50 ,  114.18 ,  114.98 ,       1652 ,    171
17/11/23 ,  115.41 ,  115.37 ,  115.72 ,  114.98 ,  114.98 ,       1424 ,    156
20/11/23 ,  116.31 ,  116.06 ,  116.57 ,  115.07 ,  115.41 ,       1394 ,    152
21/11/23 ,  115.76 ,  115.58 ,  116.21 ,  114.99 ,  116.21 ,       1076 ,    186
22/11/23 ,  115.82 ,  115.70 ,  116.31 ,  115.00 ,  115.79 ,       2022 ,    221
23/11/23 ,  115.32 ,  115.30 ,  115.91 ,  115.09 ,  115.91 ,       1076 ,    145
24/11/23 ,  115.89 ,  115.58 ,  116.26 ,  115.16 ,  115.78 ,       1319 ,    527
27/11/23 ,  115.62 ,  115.56 ,  115.94 ,  115.16 ,  115.17 ,        917 ,    148
28/11/23 ,  116.54 ,  115.65 ,  116.56 ,  115.22 ,  115.62 ,       6260 ,    220
29/11/23 ,  116.23 ,  115.89 ,  116.53 ,  115.30 ,  116.38 ,       2993 ,    199
30/11/23 ,  117.44 ,  116.96 ,  118.26 ,  115.93 ,  116.53 ,       2382 ,    165
01/12/23 ,  116.96 ,  116.85 ,  119.05 ,  115.09 ,  119.05 ,       1344 ,    173
04/12/23 ,  116.97 ,  116.68 ,  117.02 ,  115.69 ,  116.95 ,       1911 ,    188
05/12/23 ,  116.88 ,  116.88 ,  116.96 ,  116.68 ,  116.69 ,        387 ,     63
06/12/23 ,  116.53 ,  116.51 ,  116.93 ,  116.18 ,  116.88 ,       1295 ,    225
07/12/23 ,  116.94 ,  116.58 ,  117.01 ,  115.59 ,  116.53 ,       1445 ,    171
08/12/23 ,  117.03 ,  117.09 ,  117.41 ,  116.89 ,  117.01 ,       1112 ,     72
11/12/23 ,  117.10 ,  117.19 ,  117.39 ,  116.94 ,  117.03 ,        759 ,    127
12/12/23 ,  117.03 ,  117.16 ,  117.41 ,  116.73 ,  117.39 ,       1167 ,    116
13/12/23 ,  116.66 ,  116.95 ,  117.07 ,  116.57 ,  117.07 ,        788 ,    233
14/12/23 ,  116.83 ,  116.93 ,  117.26 ,  116.36 ,  117.04 ,       1655 ,    564
15/12/23 ,  117.10 ,  117.13 ,  117.26 ,  116.58 ,  116.58 ,       1260 ,    317
18/12/23 ,  116.50 ,  117.37 ,  118.12 ,  116.16 ,  117.36 ,       2914 ,    468
19/12/23 ,  117.52 ,  117.44 ,  117.68 ,  116.86 ,  116.86 ,        804 ,    144
20/12/23 ,  118.06 ,  118.03 ,  118.26 ,  117.66 ,  117.83 ,       1160 ,    180
21/12/23 ,  118.24 ,  118.01 ,  118.25 ,  117.65 ,  118.25 ,       1046 ,    185
22/12/23 ,  117.49 ,  118.06 ,  118.54 ,  116.36 ,  118.26 ,       2294 ,    204
26/12/23 ,  119.13 ,  118.21 ,  119.13 ,  117.49 ,  117.49 ,       2561 ,    210
27/12/23 ,  120.08 ,  119.58 ,  120.13 ,  118.63 ,  119.12 ,        865 ,    107
28/12/23 ,  121.26 ,  120.90 ,  121.92 ,  119.89 ,  120.13 ,        867 ,    114
02/01/24 ,  119.62 ,  119.72 ,  121.14 ,  118.67 ,  119.86 ,       3223 ,    282
03/01/24 ,  120.59 ,  120.54 ,  121.38 ,  119.63 ,  119.63 ,       2064 ,    169
04/01/24 ,  121.87 ,  121.50 ,  121.92 ,  120.44 ,  120.68 ,       1408 ,    158
05/01/24 ,  121.27 ,  121.77 ,  121.92 ,  121.14 ,  121.85 ,        855 ,    132
08/01/24 ,  121.27 ,  120.85 ,  121.73 ,  120.68 ,  121.27 ,       1810 ,    126
09/01/24 ,  121.15 ,  121.54 ,  122.22 ,  121.15 ,  121.70 ,       1517 ,    128
10/01/24 ,  124.55 ,  123.67 ,  125.28 ,  121.24 ,  121.24 ,      10321 ,   1255
11/01/24 ,  122.02 ,  122.92 ,  124.55 ,  122.02 ,  124.55 ,        978 ,    146
12/01/24 ,  123.42 ,  122.96 ,  124.25 ,  122.33 ,  122.41 ,       1845 ,    141
15/01/24 ,  123.42 ,  123.21 ,  123.42 ,  123.03 ,  123.42 ,       1999 ,    172
16/01/24 ,  123.14 ,  122.96 ,  123.42 ,  122.33 ,  123.14 ,       4302 ,    208
17/01/24 ,  123.24 ,  123.14 ,  123.36 ,  123.04 ,  123.14 ,       1633 ,    129
18/01/24 ,  123.35 ,  123.28 ,  123.36 ,  123.19 ,  123.24 ,       1271 ,     72
19/01/24 ,  124.25 ,  123.47 ,  124.40 ,  123.14 ,  123.35 ,       1999 ,    179
22/01/24 ,  123.91 ,  124.13 ,  124.52 ,  123.48 ,  124.38 ,       1952 ,    114
23/01/24 ,  123.74 ,  123.78 ,  123.98 ,  123.21 ,  123.91 ,       1124 ,    108
24/01/24 ,  123.73 ,  123.74 ,  123.97 ,  123.14 ,  123.74 ,        568 ,     95
25/01/24 ,  123.59 ,  123.95 ,  124.06 ,  123.59 ,  123.73 ,        838 ,     79
26/01/24 ,  123.61 ,  123.86 ,  124.07 ,  123.28 ,  123.59 ,       1037 ,    129
29/01/24 ,  123.98 ,  123.82 ,  124.13 ,  123.58 ,  123.63 ,        504 ,     97
30/01/24 ,  123.99 ,  124.05 ,  124.34 ,  123.60 ,  123.98 ,        932 ,    105
31/01/24 ,  124.25 ,  124.15 ,  124.35 ,  123.98 ,  123.99 ,        879 ,     76
01/02/24 ,  125.35 ,  125.09 ,  125.36 ,  124.27 ,  124.27 ,       3370 ,    226
02/02/24 ,  125.12 ,  125.19 ,  125.36 ,  125.11 ,  125.36 ,       1225 ,     86
05/02/24 ,  125.17 ,  125.11 ,  125.20 ,  124.95 ,  125.12 ,       2489 ,    289
06/02/24 ,  125.11 ,  125.12 ,  125.30 ,  124.98 ,  125.17 ,       1511 ,    778
07/02/24 ,  125.16 ,  125.19 ,  125.44 ,  125.11 ,  125.11 ,        504 ,     67
08/02/24 ,  125.58 ,  125.36 ,  125.63 ,  125.16 ,  125.45 ,        482 ,     60
09/02/24 ,  125.34 ,  125.74 ,  126.37 ,  125.10 ,  125.58 ,       1459 ,    180
14/02/24 ,  125.34 ,  125.19 ,  125.94 ,  124.69 ,  125.34 ,       1240 ,    149
15/02/24 ,  125.85 ,  125.58 ,  126.45 ,  125.10 ,  125.34 ,       2081 ,    507
16/02/24 ,  125.34 ,  125.38 ,  125.94 ,  125.34 ,  125.85 ,       4037 ,    361
19/02/24 ,  125.11 ,  125.04 ,  125.53 ,  124.44 ,  125.53 ,       2042 ,    350
20/02/24 ,  123.50 ,  124.88 ,  125.23 ,  123.46 ,  125.22 ,       1946 ,    208
21/02/24 ,  123.43 ,  123.66 ,  124.27 ,  123.43 ,  124.27 ,        671 ,    111
22/02/24 ,  124.89 ,  124.35 ,  125.38 ,  123.51 ,  124.24 ,        806 ,    109
23/02/24 ,  124.90 ,  124.97 ,  125.52 ,  124.85 ,  125.39 ,       1091 ,    174
26/02/24 ,  124.36 ,  124.70 ,  125.52 ,  124.27 ,  125.10 ,       1267 ,    152
27/02/24 ,  124.38 ,  124.51 ,  124.80 ,  124.35 ,  124.39 ,        633 ,     80
28/02/24 ,  124.43 ,  124.48 ,  125.11 ,  124.38 ,  124.38 ,       3503 ,    172
29/02/24 ,  125.67 ,  124.31 ,  125.67 ,  123.54 ,  124.44 ,       1824 ,    145
01/03/24 ,  124.51 ,  124.66 ,  126.80 ,  123.85 ,  126.80 ,       1255 ,    216
04/03/24 ,  124.38 ,  124.34 ,  124.51 ,  123.85 ,  124.50 ,        783 ,     93
05/03/24 ,  123.95 ,  124.19 ,  124.51 ,  123.90 ,  124.39 ,       1382 ,     96
06/03/24 ,  124.51 ,  124.06 ,  124.51 ,  123.52 ,  123.86 ,       1385 ,    136
07/03/24 ,  124.50 ,  124.23 ,  124.51 ,  123.70 ,  124.51 ,        860 ,    132
08/03/24 ,  124.28 ,  124.28 ,  124.50 ,  124.04 ,  124.49 ,        768 ,     86
11/03/24 ,  124.34 ,  123.91 ,  124.51 ,  123.37 ,  124.28 ,       1560 ,    156
12/03/24 ,  124.63 ,  124.73 ,  125.38 ,  123.61 ,  124.34 ,       1217 ,    607
13/03/24 ,  124.47 ,  124.30 ,  124.62 ,  123.95 ,  124.62 ,        550 ,     74
14/03/24 ,  123.13 ,  123.40 ,  124.01 ,  122.88 ,  124.01 ,       1796 ,    108
15/03/24 ,  123.12 ,  123.38 ,  124.93 ,  122.53 ,  122.92 ,       2083 ,    242
18/03/24 ,  123.18 ,  123.04 ,  123.23 ,  122.72 ,  123.12 ,       2405 ,    369
19/03/24 ,  123.14 ,  123.18 ,  123.69 ,  123.08 ,  123.18 ,       1461 ,    164
20/03/24 ,  122.85 ,  123.15 ,  123.49 ,  122.76 ,  123.14 ,       1840 ,    196
21/03/24 ,  121.81 ,  121.88 ,  122.97 ,  120.83 ,  122.85 ,       2849 ,    781
22/03/24 ,  121.40 ,  121.28 ,  121.79 ,  120.82 ,  121.79 ,        718 ,    175
25/03/24 ,  121.80 ,  121.80 ,  122.14 ,  121.40 ,  121.49 ,       1438 ,    206
26/03/24 ,  122.84 ,  120.68 ,  123.49 ,  120.29 ,  122.35 ,      19752 ,    630
27/03/24 ,  121.49 ,  122.07 ,  122.68 ,  121.20 ,  122.68 ,       1665 ,    203
28/03/24 ,  123.39 ,  122.47 ,  123.51 ,  120.28 ,  121.12 ,       3149 ,    251
01/04/24 ,  121.89 ,  121.80 ,  123.03 ,  119.13 ,  123.03 ,       2063 ,    245
02/04/24 ,  120.47 ,  120.63 ,  121.91 ,  120.11 ,  121.69 ,       3118 ,    256
03/04/24 ,  120.67 ,  121.09 ,  121.83 ,  120.67 ,  121.67 ,       1185 ,    134
04/04/24 ,  120.44 ,  120.38 ,  121.24 ,  119.74 ,  120.67 ,       1623 ,    168
05/04/24 ,  123.01 ,  123.11 ,  124.83 ,  120.20 ,  120.55 ,       3214 ,    325
08/04/24 ,  123.27 ,  123.38 ,  123.84 ,  123.01 ,  123.01 ,       1194 ,    185
09/04/24 ,  123.25 ,  123.49 ,  123.96 ,  123.14 ,  123.30 ,        829 ,    341
10/04/24 ,  124.08 ,  123.96 ,  125.57 ,  122.74 ,  123.25 ,       4865 ,   1205
11/04/24 ,  123.48 ,  123.69 ,  125.27 ,  122.83 ,  125.16 ,        783 ,    231
12/04/24 ,  122.79 ,  122.19 ,  123.89 ,  121.39 ,  123.83 ,       2053 ,    330
15/04/24 ,  120.62 ,  121.19 ,  122.79 ,  120.57 ,  122.79 ,       3327 ,    402
16/04/24 ,  121.42 ,  121.30 ,  122.60 ,  120.91 ,  122.09 ,       1463 ,    210
17/04/24 ,  120.99 ,  121.66 ,  122.21 ,  120.99 ,  121.84 ,       1061 ,    194
18/04/24 ,  121.37 ,  121.33 ,  121.99 ,  121.15 ,  121.41 ,        601 ,     97
19/04/24 ,  121.38 ,  121.36 ,  121.66 ,  120.99 ,  121.66 ,        945 ,    171
22/04/24 ,  120.57 ,  120.94 ,  121.59 ,  120.47 ,  121.41 ,       1529 ,    165
23/04/24 ,  118.88 ,  119.85 ,  121.87 ,  118.86 ,  120.61 ,       1597 ,    162
24/04/24 ,  119.16 ,  119.65 ,  120.31 ,  118.89 ,  118.90 ,       1606 ,    178
25/04/24 ,  118.98 ,  119.58 ,  121.40 ,  118.86 ,  121.40 ,        750 ,    188
26/04/24 ,  120.76 ,  120.52 ,  121.38 ,  119.47 ,  119.47 ,       1377 ,    222
29/04/24 ,  122.68 ,  120.99 ,  123.07 ,  120.35 ,  120.77 ,        518 ,     92
30/04/24 ,  121.69 ,  121.45 ,  123.06 ,  120.87 ,  120.99 ,        880 ,    498
02/05/24 ,  120.59 ,  120.63 ,  121.99 ,  120.00 ,  121.99 ,       1575 ,    193
03/05/24 ,  120.18 ,  120.42 ,  121.99 ,  120.00 ,  121.98 ,       1225 ,    754
06/05/24 ,  121.69 ,  120.79 ,  121.71 ,  120.06 ,  120.36 ,       1400 ,    178
07/05/24 ,  120.86 ,  121.30 ,  121.89 ,  120.78 ,  121.69 ,        618 ,    112
08/05/24 ,  121.06 ,  121.62 ,  121.77 ,  120.85 ,  121.54 ,       2208 ,    144
09/05/24 ,  121.04 ,  120.92 ,  121.34 ,  120.06 ,  121.32 ,        598 ,    225
10/05/24 ,  122.51 ,  121.69 ,  122.98 ,  120.84 ,  121.34 ,       1979 ,   1124
13/05/24 ,  120.71 ,  120.97 ,  122.59 ,  120.06 ,  122.59 ,       1404 ,    133
14/05/24 ,  120.02 ,  120.73 ,  121.36 ,  120.00 ,  121.36 ,       1188 ,    179
15/05/24 ,  120.97 ,  120.86 ,  120.98 ,  120.51 ,  120.71 ,        897 ,    134
16/05/24 ,  121.43 ,  121.64 ,  121.92 ,  120.90 ,  120.97 ,        831 ,    121
17/05/24 ,  121.93 ,  121.70 ,  121.93 ,  120.87 ,  121.88 ,        722 ,    202
20/05/24 ,  122.32 ,  122.53 ,  123.00 ,  121.89 ,  121.93 ,       1138 ,    181
21/05/24 ,  122.71 ,  122.01 ,  123.02 ,  120.87 ,  122.34 ,       2349 ,    180
22/05/24 ,  124.93 ,  124.38 ,  125.16 ,  122.71 ,  122.71 ,       2574 ,    260
23/05/24 ,  123.70 ,  124.49 ,  125.06 ,  122.93 ,  125.06 ,        854 ,    105
24/05/24 ,  124.84 ,  125.20 ,  125.97 ,  123.95 ,  123.95 ,       2518 ,    203
27/05/24 ,  124.80 ,  124.42 ,  124.84 ,  123.78 ,  124.84 ,        823 ,    120
28/05/24 ,  124.17 ,  124.30 ,  124.80 ,  123.98 ,  124.79 ,        885 ,    179
29/05/24 ,  123.95 ,  124.04 ,  124.33 ,  123.78 ,  123.78 ,        806 ,    112
31/05/24 ,  121.92 ,  123.72 ,  125.13 ,  121.92 ,  123.95 ,        973 ,    178
03/06/24 ,  119.59 ,  122.39 ,  126.27 ,  117.64 ,  123.08 ,       1925 ,    266
04/06/24 ,  120.58 ,  120.93 ,  122.44 ,  120.29 ,  121.12 ,        944 ,    176
05/06/24 ,  120.29 ,  121.41 ,  122.86 ,  120.29 ,  120.72 ,       3356 ,    393
06/06/24 ,  120.81 ,  121.11 ,  121.55 ,  120.54 ,  120.54 ,        633 ,    147
07/06/24 ,  121.51 ,  120.72 ,  121.52 ,  120.24 ,  120.24 ,       2426 ,    673
10/06/24 ,  122.30 ,  121.32 ,  123.72 ,  120.56 ,  121.51 ,       1553 ,    347
11/06/24 ,  121.90 ,  121.42 ,  122.29 ,  120.71 ,  120.79 ,       2063 ,    454
12/06/24 ,  121.49 ,  121.37 ,  121.90 ,  120.87 ,  121.90 ,       1610 ,    132
13/06/24 ,  120.96 ,  121.07 ,  121.24 ,  120.81 ,  120.98 ,       1531 ,    108
14/06/24 ,  121.09 ,  120.99 ,  121.16 ,  120.79 ,  121.15 ,       1472 ,    145
17/06/24 ,  120.59 ,  120.45 ,  121.10 ,  118.51 ,  121.10 ,       2213 ,    186
18/06/24 ,  120.08 ,  120.21 ,  120.66 ,  118.72 ,  118.72 ,       1644 ,    155
19/06/24 ,  120.25 ,  120.24 ,  120.39 ,  119.55 ,  120.39 ,       1113 ,     76
20/06/24 ,  120.47 ,  120.67 ,  120.79 ,  120.27 ,  120.70 ,       1077 ,     78
21/06/24 ,  120.32 ,  120.61 ,  121.03 ,  120.25 ,  120.51 ,        812 ,    150
24/06/24 ,  120.62 ,  120.55 ,  121.02 ,  119.61 ,  120.32 ,       1136 ,    140
25/06/24 ,  119.10 ,  119.56 ,  120.60 ,  119.09 ,  119.63 ,       2429 ,    191
26/06/24 ,  119.66 ,  119.70 ,  120.01 ,  119.14 ,  120.00 ,        755 ,    193
27/06/24 ,  120.66 ,  120.61 ,  120.66 ,  120.57 ,  120.65 ,        867 ,     69
28/06/24 ,  120.50 ,  120.09 ,  121.03 ,  119.40 ,  121.03 ,       1778 ,    186
01/07/24 ,  115.27 ,  116.68 ,  121.86 ,  114.39 ,  121.86 ,       5058 ,    430
02/07/24 ,  116.07 ,  116.03 ,  116.92 ,  115.40 ,  115.83 ,       2327 ,    384
03/07/24 ,  116.15 ,  116.47 ,  117.17 ,  115.46 ,  116.07 ,       1322 ,    248
04/07/24 ,  117.10 ,  117.57 ,  118.44 ,  116.15 ,  116.15 ,       1586 ,    261
05/07/24 ,  120.16 ,  119.70 ,  121.26 ,  117.12 ,  117.12 ,        685 ,    145
08/07/24 ,  119.73 ,  119.67 ,  120.16 ,  119.21 ,  119.27 ,        529 ,    111
09/07/24 ,  121.43 ,  121.81 ,  122.40 ,  120.25 ,  120.25 ,       9148 ,    265
10/07/24 ,  120.99 ,  121.20 ,  122.22 ,  120.99 ,  121.69 ,       1944 ,    461
11/07/24 ,  121.01 ,  121.27 ,  121.88 ,  120.97 ,  120.99 ,       1576 ,    251
12/07/24 ,  121.38 ,  121.26 ,  121.85 ,  120.74 ,  121.04 ,       1088 ,    155
15/07/24 ,  121.38 ,  121.17 ,  121.43 ,  120.56 ,  121.38 ,       1620 ,    123
16/07/24 ,  120.60 ,  121.09 ,  121.44 ,  120.57 ,  121.43 ,       1161 ,    147
17/07/24 ,  120.89 ,  120.43 ,  120.99 ,  119.76 ,  120.99 ,       2877 ,    194
18/07/24 ,  119.67 ,  119.91 ,  120.99 ,  119.67 ,  120.99 ,       2984 ,    186
19/07/24 ,  121.35 ,  120.42 ,  121.41 ,  119.86 ,  119.86 ,       1081 ,    127
22/07/24 ,  121.34 ,  120.95 ,  121.38 ,  120.51 ,  121.34 ,       2161 ,    243
23/07/24 ,  120.84 ,  120.96 ,  121.38 ,  120.56 ,  121.38 ,        669 ,     89
24/07/24 ,  121.32 ,  121.23 ,  121.42 ,  120.81 ,  120.85 ,       1052 ,    114
25/07/24 ,  121.14 ,  121.18 ,  121.42 ,  120.66 ,  121.41 ,        897 ,    115
26/07/24 ,  121.76 ,  121.38 ,  121.76 ,  121.10 ,  121.42 ,       2375 ,    183
29/07/24 ,  121.17 ,  121.38 ,  121.76 ,  121.16 ,  121.76 ,        946 ,    121
30/07/24 ,  121.62 ,  121.47 ,  121.64 ,  121.10 ,  121.10 ,        748 ,     80
31/07/24 ,  121.43 ,  121.38 ,  121.75 ,  120.66 ,  121.38 ,       1052 ,    192
01/08/24 ,  121.29 ,  121.78 ,  122.72 ,  121.29 ,  122.72 ,        965 ,    145
02/08/24 ,  121.47 ,  121.56 ,  121.80 ,  121.16 ,  121.79 ,       1243 ,    193
05/08/24 ,  120.47 ,  120.41 ,  121.47 ,  119.97 ,  121.47 ,       1434 ,    247
06/08/24 ,  120.12 ,  120.28 ,  120.85 ,  120.03 ,  120.85 ,       1225 ,    118
07/08/24 ,  120.05 ,  120.13 ,  120.84 ,  119.25 ,  120.02 ,        998 ,    156
08/08/24 ,  119.23 ,  119.75 ,  120.85 ,  118.35 ,  119.66 ,       2152 ,    260
09/08/24 ,  119.92 ,  119.68 ,  120.10 ,  118.43 ,  118.43 ,       1656 ,    199
12/08/24 ,  120.75 ,  120.34 ,  120.80 ,  119.74 ,  119.92 ,       1461 ,    493
13/08/24 ,  120.58 ,  120.73 ,  121.19 ,  120.58 ,  120.73 ,       4512 ,    279
14/08/24 ,  120.85 ,  120.72 ,  120.85 ,  120.58 ,  120.58 ,       2086 ,    197
15/08/24 ,  121.05 ,  120.96 ,  121.05 ,  120.85 ,  120.97 ,        890 ,    133
16/08/24 ,  121.45 ,  121.19 ,  121.46 ,  120.85 ,  121.05 ,       1158 ,    169
19/08/24 ,  121.20 ,  121.24 ,  121.45 ,  120.85 ,  121.45 ,       2137 ,    136
20/08/24 ,  121.43 ,  120.98 ,  121.43 ,  120.58 ,  120.58 ,       2778 ,    182
21/08/24 ,  122.17 ,  121.96 ,  122.18 ,  121.42 ,  121.45 ,       5395 ,    102
22/08/24 ,  122.43 ,  122.32 ,  122.63 ,  121.75 ,  121.75 ,        651 ,     98
23/08/24 ,  122.15 ,  122.15 ,  122.63 ,  121.49 ,  121.76 ,       1125 ,    202
26/08/24 ,  121.95 ,  121.90 ,  122.15 ,  121.75 ,  122.15 ,       2193 ,    153
27/08/24 ,  121.75 ,  121.84 ,  122.62 ,  121.75 ,  121.89 ,       1251 ,    103
28/08/24 ,  121.50 ,  121.72 ,  121.98 ,  121.50 ,  121.75 ,       2456 ,    241
29/08/24 ,  121.91 ,  121.80 ,  121.92 ,  121.69 ,  121.91 ,        550 ,     87
30/08/24 ,  122.27 ,  121.92 ,  122.53 ,  121.70 ,  121.70 ,       1020 ,    157
02/09/24 ,  122.91 ,  122.88 ,  122.96 ,  121.57 ,  122.91 ,       3814 ,    366
03/09/24 ,  122.91 ,  122.94 ,  123.22 ,  122.82 ,  122.90 ,       1412 ,    108
04/09/24 ,  122.99 ,  122.90 ,  122.99 ,  122.82 ,  122.91 ,       3515 ,     80
05/09/24 ,  122.91 ,  122.94 ,  123.00 ,  122.82 ,  123.00 ,        832 ,     72
06/09/24 ,  123.08 ,  122.90 ,  123.11 ,  122.15 ,  122.15 ,       1875 ,    110
09/09/24 ,  122.93 ,  122.93 ,  123.09 ,  122.88 ,  122.92 ,       6502 ,    154
10/09/24 ,  122.92 ,  121.86 ,  122.92 ,  120.68 ,  122.90 ,      15393 ,   3275
11/09/24 ,  122.00 ,  122.10 ,  123.02 ,  120.83 ,  122.92 ,        600 ,    129
12/09/24 ,  122.36 ,  122.41 ,  122.50 ,  122.13 ,  122.50 ,        397 ,     63
13/09/24 ,  121.28 ,  121.59 ,  122.36 ,  121.10 ,  122.36 ,       1316 ,    219
16/09/24 ,  121.02 ,  121.41 ,  122.43 ,  121.01 ,  122.43 ,       1240 ,    120
17/09/24 ,  119.40 ,  120.38 ,  122.44 ,  119.34 ,  121.18 ,       2127 ,    235
18/09/24 ,  120.16 ,  120.01 ,  120.61 ,  119.77 ,  120.03 ,       1530 ,    136
19/09/24 ,  119.32 ,  119.57 ,  120.16 ,  119.32 ,  120.16 ,       1148 ,     98
20/09/24 ,  118.41 ,  118.77 ,  119.32 ,  117.89 ,  119.32 ,       1209 ,    156
23/09/24 ,  115.28 ,  117.90 ,  119.32 ,  115.28 ,  119.32 ,       1275 ,    197
24/09/24 ,  117.51 ,  116.76 ,  118.21 ,  115.54 ,  115.54 ,       1174 ,    141
25/09/24 ,  115.28 ,  116.01 ,  118.06 ,  115.24 ,  117.51 ,       3027 ,    224
26/09/24 ,  116.25 ,  115.82 ,  116.48 ,  115.28 ,  115.73 ,       1488 ,    145
27/09/24 ,  116.62 ,  116.32 ,  117.38 ,  115.29 ,  116.25 ,       2310 ,    163
30/09/24 ,  116.61 ,  117.19 ,  119.22 ,  115.32 ,  116.63 ,        878 ,    156
01/10/24 ,  117.79 ,  117.35 ,  118.54 ,  116.61 ,  116.61 ,       1690 ,    118
02/10/24 ,  117.15 ,  117.44 ,  117.74 ,  117.00 ,  117.73 ,        998 ,     85
03/10/24 ,  117.61 ,  117.59 ,  118.40 ,  117.20 ,  117.20 ,        767 ,    131
04/10/24 ,  117.45 ,  117.26 ,  117.70 ,  116.84 ,  117.70 ,        780 ,     87
07/10/24 ,  116.84 ,  117.26 ,  117.83 ,  116.84 ,  117.64 ,        688 ,     85
08/10/24 ,  116.87 ,  117.00 ,  117.82 ,  116.71 ,  116.84 ,        915 ,    117
09/10/24 ,  116.79 ,  116.56 ,  117.79 ,  115.99 ,  116.71 ,        973 ,    127
10/10/24 ,  114.84 ,  115.81 ,  117.30 ,  114.66 ,  116.79 ,       1348 ,    193
11/10/24 ,  115.52 ,  115.52 ,  117.30 ,  114.82 ,  114.84 ,       1180 ,    126
14/10/24 ,  117.30 ,  117.52 ,  119.85 ,  115.53 ,  117.09 ,       2644 ,    195
15/10/24 ,  116.38 ,  117.56 ,  118.74 ,  116.38 ,  117.56 ,       1780 ,    131
16/10/24 ,  117.85 ,  118.54 ,  119.86 ,  116.47 ,  117.55 ,       1369 ,     89
17/10/24 ,  118.65 ,  118.00 ,  119.64 ,  116.51 ,  117.85 ,       1471 ,    120
18/10/24 ,  117.44 ,  117.77 ,  119.10 ,  117.20 ,  117.37 ,       1197 ,    224
21/10/24 ,  117.55 ,  117.86 ,  118.60 ,  117.44 ,  117.44 ,        292 ,     72
22/10/24 ,  117.65 ,  117.78 ,  118.55 ,  117.20 ,  117.55 ,        716 ,     56
23/10/24 ,  116.56 ,  117.08 ,  117.65 ,  116.56 ,  117.65 ,       1139 ,     63
24/10/24 ,  115.56 ,  115.52 ,  116.65 ,  111.76 ,  116.65 ,       1621 ,    132
25/10/24 ,  114.19 ,  114.49 ,  116.03 ,  113.31 ,  116.03 ,       1523 ,    134
28/10/24 ,  113.67 ,  113.97 ,  116.00 ,  113.33 ,  115.29 ,       1253 ,    115
29/10/24 ,  114.20 ,  114.03 ,  115.88 ,  113.30 ,  113.32 ,       2482 ,    120
30/10/24 ,  115.10 ,  114.69 ,  115.12 ,  113.59 ,  114.20 ,       1026 ,     76
31/10/24 ,  114.30 ,  114.77 ,  115.89 ,  113.41 ,  115.10 ,       1524 ,    124
01/11/24 ,  116.45 ,  115.89 ,  120.41 ,  114.62 ,  120.41 ,       1085 ,    256
04/11/24 ,  112.69 ,  114.82 ,  116.51 ,  112.64 ,  115.55 ,       2534 ,    169
05/11/24 ,  111.67 ,  110.91 ,  114.16 ,  109.76 ,  112.74 ,       2247 ,    341
06/11/24 ,  113.07 ,  111.87 ,  113.62 ,  110.50 ,  112.26 ,       1944 ,    149
07/11/24 ,  111.50 ,  112.22 ,  113.06 ,  111.22 ,  113.06 ,       1334 ,    121
08/11/24 ,  111.57 ,  111.73 ,  112.64 ,  111.27 ,  111.50 ,       1514 ,    127
11/11/24 ,  107.38 ,  108.02 ,  110.70 ,  107.05 ,  110.70 ,      14905 ,    775
12/11/24 ,  104.06 ,  106.15 ,  107.69 ,  104.06 ,  107.38 ,       8683 ,    429
13/11/24 ,  103.59 ,  103.72 ,  104.06 ,  102.98 ,  103.97 ,       5294 ,    290
14/11/24 ,  104.87 ,  107.30 ,  109.73 ,  103.71 ,  103.71 ,       9667 ,    407
18/11/24 ,  104.53 ,  104.89 ,  106.81 ,  104.02 ,  105.84 ,      95011 ,    350
19/11/24 ,  105.36 ,  104.93 ,  107.11 ,  104.54 ,  104.54 ,     100727 ,    600
21/11/24 ,  106.81 ,  106.30 ,  107.11 ,  105.36 ,  105.37 ,      18785 ,   2250
22/11/24 ,  108.37 ,  106.99 ,  108.42 ,  105.51 ,  106.84 ,       7257 ,   1176
25/11/24 ,  107.83 ,  107.30 ,  108.34 ,  105.84 ,  108.34 ,       6163 ,    348
26/11/24 ,  106.82 ,  107.18 ,  107.78 ,  106.45 ,  106.45 ,       5537 ,   1222
27/11/24 ,  107.01 ,  108.19 ,  109.10 ,  106.37 ,  106.86 ,       4570 ,    976
28/11/24 ,  106.71 ,  107.21 ,  108.95 ,  106.66 ,  107.01 ,       3563 ,    173
29/11/24 ,  107.00 ,  106.92 ,  107.77 ,  106.52 ,  106.82 ,       1800 ,    121
02/12/24 ,  102.02 ,  101.88 ,  106.24 ,   99.67 ,  106.24 ,      11071 ,    391
03/12/24 ,   99.87 ,  100.29 ,  102.75 ,   98.89 ,  102.02 ,       2514 ,    206
04/12/24 ,   95.95 ,   96.76 ,   99.86 ,   95.95 ,   99.86 ,       3260 ,    303
05/12/24 ,   93.02 ,   92.42 ,   96.16 ,   88.12 ,   96.16 ,       3827 ,    285
06/12/24 ,   95.23 ,   94.82 ,   95.47 ,   92.53 ,   92.53 ,       1277 ,    132
09/12/24 ,   94.97 ,   95.06 ,   95.71 ,   93.99 ,   95.23 ,       2466 ,    199
10/12/24 ,   94.39 ,   94.69 ,   95.65 ,   93.02 ,   94.97 ,       2532 ,    126
11/12/24 ,   93.03 ,   94.16 ,   95.34 ,   93.02 ,   94.29 ,       1595 ,    120
12/12/24 ,   90.60 ,   91.37 ,   94.16 ,   90.08 ,   94.16 ,       1704 ,    176
13/12/24 ,   91.60 ,   90.85 ,   91.63 ,   90.08 ,   90.57 ,       4522 ,   1468
16/12/24 ,   93.02 ,   92.43 ,   93.99 ,   90.47 ,   93.02 ,       1849 ,    162
17/12/24 ,   91.65 ,   92.08 ,   93.21 ,   90.28 ,   91.16 ,       2152 ,    225
18/12/24 ,   91.06 ,   90.89 ,   93.00 ,   90.08 ,   91.64 ,       2085 ,    167
19/12/24 ,   89.94 ,   89.93 ,   93.01 ,   88.34 ,   93.01 ,       1922 ,    198
20/12/24 ,   93.43 ,   91.37 ,   93.43 ,   89.94 ,   89.94 ,       2382 ,    176
23/12/24 ,   94.97 ,   94.77 ,   96.93 ,   92.04 ,   93.31 ,       2356 ,    124
26/12/24 ,   95.73 ,   95.00 ,   96.92 ,   94.02 ,   94.99 ,       1520 ,    132
27/12/24 ,   96.93 ,   96.21 ,   97.43 ,   94.68 ,   95.94 ,       1870 ,    119
30/12/24 ,   97.50 ,   98.41 ,  101.34 ,   96.93 ,   96.93 ,        935 ,     87
02/01/25 ,   99.89 ,  100.94 ,  103.84 ,   98.47 ,   98.47 ,       1098 ,     58
03/01/25 ,  101.78 ,   99.67 ,  101.78 ,   98.68 ,   99.89 ,        976 ,     75
06/01/25 ,   99.89 ,  100.19 ,  101.68 ,   99.39 ,  100.88 ,       1141 ,     86
07/01/25 ,  100.04 ,  101.59 ,  102.81 ,   99.89 ,  100.89 ,       1755 ,   1152
08/01/25 ,   99.89 ,   99.70 ,  102.76 ,   98.70 ,  102.76 ,       4877 ,    304
09/01/25 ,   97.61 ,   98.03 ,  100.24 ,   97.61 ,   99.89 ,        466 ,     73
10/01/25 ,   97.78 ,   97.57 ,   97.90 ,   96.92 ,   97.61 ,        876 ,     77
13/01/25 ,   95.88 ,   96.63 ,   97.81 ,   95.68 ,   97.78 ,        533 ,     74
14/01/25 ,   94.16 ,   93.63 ,   97.06 ,   91.92 ,   96.92 ,       2573 ,    133
15/01/25 ,   95.62 ,   94.94 ,   95.92 ,   93.71 ,   94.16 ,       2226 ,    127
16/01/25 ,   94.84 ,   94.54 ,   95.62 ,   94.20 ,   95.62 ,       2238 ,     98
17/01/25 ,   93.16 ,   93.11 ,   94.84 ,   92.07 ,   94.84 ,       1898 ,    134
20/01/25 ,   92.89 ,   92.41 ,   93.93 ,   92.02 ,   93.16 ,       3077 ,    181
21/01/25 ,   92.52 ,   92.38 ,   93.66 ,   91.60 ,   92.98 ,       2435 ,    167
22/01/25 ,   92.01 ,   91.69 ,   92.46 ,   91.04 ,   92.28 ,       2722 ,    227
23/01/25 ,   92.27 ,   92.59 ,   93.43 ,   92.01 ,   92.02 ,       1786 ,    104
24/01/25 ,   92.32 ,   93.39 ,   94.22 ,   92.13 ,   92.27 ,       2098 ,    132
27/01/25 ,   92.03 ,   92.42 ,   94.11 ,   92.00 ,   92.32 ,       3871 ,    574
28/01/25 ,   92.47 ,   92.52 ,   92.97 ,   92.04 ,   92.04 ,       3553 ,    110
29/01/25 ,   92.47 ,   92.73 ,   93.03 ,   92.47 ,   92.47 ,       2541 ,    163
30/01/25 ,   92.95 ,   92.73 ,   93.45 ,   92.48 ,   93.02 ,       1949 ,    201
31/01/25 ,   93.28 ,   93.02 ,   93.45 ,   92.59 ,   92.95 ,        953 ,     85
03/02/25 ,   93.73 ,   93.75 ,   94.32 ,   93.51 ,   93.52 ,       1069 ,    115
04/02/25 ,   93.99 ,   93.75 ,   94.31 ,   93.54 ,   93.73 ,       2020 ,    108
05/02/25 ,   93.74 ,   93.71 ,   94.00 ,   93.50 ,   93.99 ,       5968 ,    202
06/02/25 ,   93.90 ,   93.82 ,   94.02 ,   92.98 ,   92.98 ,       7722 ,    208
07/02/25 ,   94.03 ,   94.08 ,   94.99 ,   93.80 ,   93.89 ,       6318 ,    253