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

27/07/07 ,  371.36 ,  366.96 ,  375.36 ,  363.96 ,  365.76 ,     129975 ,   4483
30/07/07 ,  400.36 ,  382.56 ,  411.76 ,  368.76 ,  369.56 ,      13921 ,    541
31/07/07 ,  411.76 ,  414.96 ,  431.16 ,  396.16 ,  396.16 ,      17925 ,    271
01/08/07 ,  402.16 ,  405.76 ,  410.76 ,  400.36 ,  400.36 ,      13362 ,    186
02/08/07 ,  398.56 ,  400.36 ,  404.16 ,  393.56 ,  404.16 ,       6996 ,     94
03/08/07 ,  396.96 ,  399.76 ,  400.36 ,  396.56 ,  400.36 ,       5426 ,     73
06/08/07 ,  392.56 ,  393.56 ,  400.36 ,  391.56 ,  396.96 ,       5715 ,    108
07/08/07 ,  375.56 ,  384.16 ,  390.96 ,  375.56 ,  390.96 ,      23573 ,     74
08/08/07 ,  384.96 ,  384.76 ,  388.96 ,  377.36 ,  377.36 ,       6650 ,     67
09/08/07 ,  374.96 ,  375.56 ,  380.96 ,  369.56 ,  380.96 ,       2031 ,     24
10/08/07 ,  380.96 ,  378.96 ,  380.96 ,  365.76 ,  365.76 ,       3500 ,     39
13/08/07 ,  382.76 ,  382.56 ,  384.96 ,  375.36 ,  384.76 ,       7992 ,     34
14/08/07 ,  371.56 ,  376.56 ,  380.96 ,  371.56 ,  380.96 ,      17193 ,     31
15/08/07 ,  369.56 ,  368.36 ,  371.36 ,  365.76 ,  371.36 ,       4424 ,     35
16/08/07 ,  346.56 ,  346.16 ,  356.16 ,  337.17 ,  356.16 ,       1298 ,     25
17/08/07 ,  365.76 ,  364.56 ,  365.76 ,  356.16 ,  363.16 ,        379 ,     17
20/08/07 ,  372.36 ,  369.56 ,  372.36 ,  365.96 ,  365.96 ,       7870 ,     28
21/08/07 ,  384.76 ,  377.16 ,  404.16 ,  367.76 ,  367.76 ,       1272 ,     35
22/08/07 ,  402.16 ,  401.36 ,  404.16 ,  392.56 ,  395.56 ,       3814 ,     63
23/08/07 ,  395.56 ,  396.56 ,  400.36 ,  390.56 ,  398.56 ,        561 ,     21
24/08/07 ,  404.16 ,  408.36 ,  419.56 ,  390.76 ,  398.56 ,       2825 ,     50
27/08/07 ,  401.16 ,  404.56 ,  413.76 ,  396.56 ,  396.56 ,        462 ,     18
28/08/07 ,  394.56 ,  395.76 ,  402.16 ,  390.76 ,  402.16 ,       3288 ,     15
29/08/07 ,  393.56 ,  392.96 ,  394.56 ,  388.36 ,  394.56 ,        291 ,      8
30/08/07 ,  390.56 ,  393.76 ,  394.56 ,  388.16 ,  388.16 ,        846 ,     14
31/08/07 ,  406.16 ,  399.56 ,  406.16 ,  397.56 ,  397.56 ,      41950 ,     27
03/09/07 ,  404.16 ,  404.96 ,  405.96 ,  404.16 ,  404.16 ,         46 ,      5
04/09/07 ,  412.76 ,  408.96 ,  413.76 ,  398.56 ,  401.96 ,        659 ,     41
05/09/07 ,  408.36 ,  407.16 ,  408.36 ,  406.16 ,  406.16 ,        124 ,      6
06/09/07 ,  409.16 ,  408.16 ,  423.36 ,  404.16 ,  413.76 ,      22370 ,     79
10/09/07 ,  405.76 ,  402.36 ,  408.96 ,  398.96 ,  408.96 ,       2842 ,     18
11/09/07 ,  411.76 ,  404.36 ,  411.76 ,  404.16 ,  408.56 ,      15655 ,     28
12/09/07 ,  413.76 ,  413.76 ,  413.76 ,  406.16 ,  406.16 ,      15484 ,     12
13/09/07 ,  419.76 ,  419.96 ,  423.36 ,  408.16 ,  408.16 ,      14842 ,     64
14/09/07 ,  419.76 ,  419.76 ,  423.36 ,  413.96 ,  413.96 ,       1204 ,     12
17/09/07 ,  415.56 ,  411.76 ,  415.56 ,  408.36 ,  408.36 ,         10 ,      2
18/09/07 ,  413.76 ,  413.96 ,  421.36 ,  410.16 ,  410.16 ,       1964 ,      9
19/09/07 ,  419.56 ,  420.16 ,  421.36 ,  418.76 ,  418.76 ,       7525 ,     56
20/09/07 ,  419.76 ,  417.76 ,  419.76 ,  415.76 ,  419.76 ,        353 ,     11
21/09/07 ,  417.76 ,  419.56 ,  419.76 ,  417.76 ,  419.76 ,        316 ,     25
24/09/07 ,  419.76 ,  419.76 ,  419.76 ,  419.76 ,  419.76 ,         51 ,      3
25/09/07 ,  419.76 ,  419.76 ,  419.76 ,  417.76 ,  418.76 ,       1303 ,     16
26/09/07 ,  419.76 ,  419.36 ,  430.16 ,  413.76 ,  419.76 ,        789 ,     39
27/09/07 ,  419.76 ,  419.96 ,  421.36 ,  411.96 ,  411.96 ,        934 ,     29
28/09/07 ,  418.16 ,  420.16 ,  421.36 ,  417.96 ,  421.36 ,       7338 ,     18
01/10/07 ,  425.36 ,  422.36 ,  427.36 ,  417.76 ,  419.76 ,       6901 ,     61
02/10/07 ,  432.96 ,  429.36 ,  432.96 ,  423.36 ,  423.36 ,        976 ,     29
03/10/07 ,  438.95 ,  432.96 ,  442.55 ,  430.36 ,  430.96 ,       8408 ,     45
04/10/07 ,  453.15 ,  455.95 ,  458.15 ,  442.55 ,  442.55 ,        498 ,     23
05/10/07 ,  465.75 ,  465.55 ,  465.75 ,  461.95 ,  463.75 ,       4951 ,     24
08/10/07 ,  479.15 ,  477.15 ,  479.35 ,  471.55 ,  471.55 ,       2311 ,     44
09/10/07 ,  479.35 ,  477.95 ,  481.35 ,  475.35 ,  481.35 ,       1241 ,     26
10/10/07 ,  484.95 ,  481.15 ,  484.95 ,  478.15 ,  481.35 ,       9561 ,     48
11/10/07 ,  488.95 ,  491.75 ,  497.15 ,  488.95 ,  490.95 ,       1122 ,     19
15/10/07 ,  484.95 ,  483.75 ,  490.95 ,  479.95 ,  488.75 ,        415 ,     23
16/10/07 ,  481.35 ,  482.15 ,  483.15 ,  472.95 ,  479.55 ,        280 ,      8
17/10/07 ,  481.35 ,  483.15 ,  489.95 ,  481.35 ,  487.95 ,        150 ,      6
18/10/07 ,  479.35 ,  482.95 ,  483.15 ,  479.35 ,  483.15 ,       4369 ,      7
19/10/07 ,  483.15 ,  483.15 ,  483.15 ,  471.55 ,  471.55 ,       4150 ,      5
22/10/07 ,  471.55 ,  471.55 ,  471.55 ,  471.55 ,  471.55 ,         15 ,      3
23/10/07 ,  483.15 ,  482.35 ,  484.95 ,  481.15 ,  481.15 ,        503 ,      9
24/10/07 ,  490.95 ,  488.95 ,  490.95 ,  488.95 ,  490.75 ,       5412 ,      6
25/10/07 ,  477.35 ,  482.95 ,  485.95 ,  477.35 ,  481.35 ,        171 ,      6
26/10/07 ,  485.95 ,  492.95 ,  500.55 ,  472.55 ,  472.55 ,       7169 ,     26
30/10/07 ,  483.15 ,  483.35 ,  490.95 ,  483.15 ,  490.95 ,       1906 ,      5
31/10/07 ,  471.95 ,  488.55 ,  490.95 ,  471.55 ,  488.55 ,       4083 ,     18
01/11/07 ,  494.55 ,  494.55 ,  494.55 ,  494.55 ,  494.55 ,        457 ,      6
05/11/07 ,  474.15 ,  475.75 ,  481.35 ,  473.35 ,  481.15 ,       4052 ,     80
06/11/07 ,  477.55 ,  479.15 ,  486.75 ,  477.55 ,  486.75 ,        581 ,      5
07/11/07 ,  461.95 ,  467.75 ,  477.35 ,  460.15 ,  477.35 ,       2109 ,     10
08/11/07 ,  461.95 ,  473.35 ,  473.35 ,  461.95 ,  471.55 ,       1236 ,      7
09/11/07 ,  460.15 ,  460.55 ,  461.95 ,  460.15 ,  461.95 ,        197 ,      3
12/11/07 ,  442.55 ,  444.55 ,  452.15 ,  442.55 ,  452.15 ,         25 ,      2
13/11/07 ,  442.75 ,  448.35 ,  448.55 ,  442.55 ,  442.55 ,      10680 ,      5
14/11/07 ,  442.75 ,  449.55 ,  450.35 ,  442.55 ,  442.55 ,       6715 ,      6
16/11/07 ,  442.55 ,  442.55 ,  442.55 ,  442.55 ,  442.55 ,       2598 ,      2
19/11/07 ,  442.55 ,  442.55 ,  442.55 ,  442.55 ,  442.55 ,       1559 ,      1
21/11/07 ,  423.36 ,  423.36 ,  423.36 ,  423.36 ,  423.36 ,          5 ,      1
22/11/07 ,  423.36 ,  423.36 ,  423.36 ,  423.36 ,  423.36 ,         20 ,      2
23/11/07 ,  442.55 ,  442.35 ,  442.55 ,  442.35 ,  442.35 ,         77 ,      4
27/11/07 ,  432.76 ,  431.76 ,  438.75 ,  423.36 ,  432.96 ,       2458 ,     17
28/11/07 ,  431.96 ,  438.36 ,  442.15 ,  431.96 ,  442.15 ,         72 ,      4
29/11/07 ,  441.95 ,  435.56 ,  441.95 ,  423.36 ,  423.36 ,         72 ,      6
30/11/07 ,  432.96 ,  439.55 ,  442.15 ,  432.96 ,  442.15 ,       1340 ,      7
03/12/07 ,  423.16 ,  406.36 ,  423.16 ,  385.16 ,  404.16 ,       2841 ,     35
04/12/07 ,  404.16 ,  413.76 ,  423.36 ,  404.16 ,  423.36 ,         57 ,      3
05/12/07 ,  410.16 ,  410.76 ,  413.76 ,  404.16 ,  413.56 ,        332 ,      4
06/12/07 ,  419.56 ,  418.36 ,  422.96 ,  400.36 ,  422.96 ,        670 ,     14
07/12/07 ,  420.76 ,  419.96 ,  420.76 ,  417.76 ,  420.76 ,       1350 ,      9
10/12/07 ,  423.36 ,  423.36 ,  423.36 ,  420.76 ,  420.76 ,       9104 ,      7
11/12/07 ,  419.76 ,  419.56 ,  419.76 ,  417.76 ,  417.76 ,       1038 ,      7
12/12/07 ,  404.16 ,  414.96 ,  423.36 ,  404.16 ,  423.36 ,        685 ,     12
13/12/07 ,  404.16 ,  404.16 ,  404.16 ,  404.16 ,  404.16 ,          5 ,      1
14/12/07 ,  403.16 ,  399.96 ,  403.16 ,  388.96 ,  400.36 ,         83 ,      6
17/12/07 ,  392.56 ,  394.56 ,  398.36 ,  392.56 ,  398.36 ,       1569 ,      4
18/12/07 ,  392.56 ,  392.56 ,  392.56 ,  392.56 ,  392.56 ,       1039 ,      1
19/12/07 ,  392.36 ,  392.36 ,  392.36 ,  392.36 ,  392.36 ,        831 ,      1
20/12/07 ,  384.76 ,  379.96 ,  384.96 ,  375.36 ,  384.96 ,       3215 ,      9
21/12/07 ,  392.56 ,  392.56 ,  392.56 ,  392.56 ,  392.56 ,         51 ,      2
26/12/07 ,  403.96 ,  401.56 ,  403.96 ,  396.56 ,  396.56 ,        608 ,      5
27/12/07 ,  415.56 ,  415.56 ,  415.56 ,  415.56 ,  415.56 ,        571 ,      1
28/12/07 ,  423.36 ,  423.36 ,  423.36 ,  420.76 ,  420.76 ,       1278 ,      3
02/01/08 ,  400.36 ,  399.16 ,  413.56 ,  394.56 ,  413.56 ,        373 ,      6
03/01/08 ,  394.56 ,  400.36 ,  408.16 ,  394.56 ,  408.16 ,        909 ,      7
04/01/08 ,  394.56 ,  394.56 ,  394.56 ,  394.56 ,  394.56 ,        519 ,      2
07/01/08 ,  384.96 ,  384.56 ,  384.96 ,  375.56 ,  375.56 ,        161 ,      2
08/01/08 ,  384.96 ,  384.96 ,  384.96 ,  384.96 ,  384.96 ,         25 ,      2
09/01/08 ,  365.76 ,  371.56 ,  375.16 ,  365.76 ,  365.76 ,        166 ,      3
10/01/08 ,  361.76 ,  360.96 ,  361.76 ,  356.16 ,  356.16 ,         36 ,      3
11/01/08 ,  365.76 ,  365.76 ,  365.76 ,  365.76 ,  365.76 ,        779 ,      1
14/01/08 ,  356.16 ,  365.56 ,  365.76 ,  356.16 ,  365.76 ,       5818 ,     10
15/01/08 ,  346.56 ,  346.56 ,  346.76 ,  346.56 ,  346.76 ,       1376 ,      4
17/01/08 ,  356.16 ,  356.16 ,  356.16 ,  356.16 ,  356.16 ,       3376 ,      3
18/01/08 ,  336.77 ,  352.56 ,  356.16 ,  334.97 ,  356.16 ,       1070 ,     10
21/01/08 ,  327.17 ,  326.77 ,  327.37 ,  307.97 ,  307.97 ,       1693 ,     17
22/01/08 ,  332.97 ,  335.57 ,  335.97 ,  332.97 ,  335.97 ,        379 ,      5
23/01/08 ,  327.37 ,  332.57 ,  332.77 ,  327.37 ,  332.77 ,        493 ,      2
24/01/08 ,  317.57 ,  332.57 ,  346.56 ,  307.97 ,  336.97 ,        202 ,     13
28/01/08 ,  323.37 ,  322.97 ,  324.97 ,  316.37 ,  316.37 ,        290 ,      3
29/01/08 ,  323.37 ,  323.37 ,  323.37 ,  323.37 ,  323.37 ,         20 ,      1
30/01/08 ,  317.57 ,  320.97 ,  323.37 ,  317.57 ,  323.37 ,         62 ,      2
01/02/08 ,  330.97 ,  330.17 ,  330.97 ,  322.97 ,  322.97 ,        228 ,      6
07/02/08 ,  330.97 ,  330.97 ,  330.97 ,  330.97 ,  330.97 ,         10 ,      2
08/02/08 ,  317.57 ,  326.17 ,  326.97 ,  317.57 ,  326.97 ,       3271 ,      5
11/02/08 ,  307.97 ,  297.17 ,  307.97 ,  292.77 ,  292.77 ,        145 ,      5
12/02/08 ,  317.57 ,  313.97 ,  317.57 ,  307.97 ,  311.77 ,        275 ,      5
13/02/08 ,  317.57 ,  317.57 ,  317.57 ,  317.57 ,  317.57 ,        420 ,      1
14/02/08 ,  317.57 ,  317.57 ,  317.57 ,  317.57 ,  317.57 ,        623 ,      1
15/02/08 ,  317.57 ,  317.57 ,  317.57 ,  317.57 ,  317.57 ,         10 ,      1
20/02/08 ,  293.37 ,  290.17 ,  317.57 ,  288.77 ,  317.57 ,        592 ,     20
21/02/08 ,  293.77 ,  296.37 ,  300.17 ,  293.77 ,  300.17 ,        228 ,     11
22/02/08 ,  294.57 ,  294.57 ,  294.57 ,  294.57 ,  294.57 ,       1604 ,      9
25/02/08 ,  300.37 ,  301.17 ,  302.17 ,  300.37 ,  301.97 ,        410 ,      4
26/02/08 ,  307.37 ,  307.37 ,  317.37 ,  307.37 ,  307.37 ,       3725 ,     15
27/02/08 ,  307.37 ,  307.37 ,  307.37 ,  307.37 ,  307.37 ,         88 ,      2
28/02/08 ,  307.97 ,  307.97 ,  308.17 ,  307.97 ,  308.17 ,        462 ,      6
29/02/08 ,  307.97 ,  307.97 ,  308.17 ,  298.57 ,  307.97 ,       1527 ,      9
03/03/08 ,  300.37 ,  307.57 ,  307.97 ,  300.37 ,  307.97 ,        680 ,      6
04/03/08 ,  307.77 ,  307.77 ,  307.77 ,  307.77 ,  307.77 ,          5 ,      1
05/03/08 ,  307.77 ,  307.97 ,  307.97 ,  300.37 ,  307.97 ,        503 ,      3
10/03/08 ,  307.77 ,  307.77 ,  307.77 ,  298.57 ,  298.57 ,       6286 ,      2
11/03/08 ,  307.97 ,  317.97 ,  323.37 ,  307.97 ,  307.97 ,         88 ,      5
13/03/08 ,  307.97 ,  307.97 ,  307.97 ,  307.97 ,  307.97 ,          5 ,      1
17/03/08 ,  296.97 ,  306.57 ,  307.97 ,  294.77 ,  307.97 ,        187 ,      6
18/03/08 ,  307.97 ,  305.97 ,  307.97 ,  296.97 ,  296.97 ,        135 ,      9
19/03/08 ,  293.77 ,  305.37 ,  307.97 ,  293.77 ,  307.97 ,        322 ,      5
20/03/08 ,  294.57 ,  294.37 ,  294.57 ,  293.57 ,  293.57 ,       2015 ,     11
24/03/08 ,  291.57 ,  291.57 ,  291.57 ,  291.57 ,  291.57 ,        519 ,      3
25/03/08 ,  304.17 ,  306.37 ,  307.97 ,  299.97 ,  299.97 ,         36 ,      3
26/03/08 ,  306.17 ,  306.17 ,  306.17 ,  306.17 ,  306.17 ,       2077 ,      4
27/03/08 ,  296.17 ,  295.37 ,  298.37 ,  291.17 ,  298.37 ,         15 ,      3
28/03/08 ,  303.17 ,  303.17 ,  303.17 ,  303.17 ,  303.17 ,       1761 ,      3
31/03/08 ,  298.37 ,  298.37 ,  298.37 ,  298.37 ,  298.37 ,        618 ,      1
01/04/08 ,  298.17 ,  297.17 ,  298.37 ,  290.57 ,  298.37 ,        301 ,      6
02/04/08 ,  289.57 ,  289.57 ,  290.57 ,  289.57 ,  290.57 ,       1538 ,      2
03/04/08 ,  290.57 ,  290.57 ,  290.57 ,  290.57 ,  290.57 ,          5 ,      1
04/04/08 ,  278.97 ,  278.97 ,  280.97 ,  278.97 ,  278.97 ,       2749 ,      8
07/04/08 ,  278.97 ,  278.57 ,  278.97 ,  269.57 ,  269.57 ,        166 ,      2
08/04/08 ,  278.77 ,  278.77 ,  278.77 ,  278.77 ,  278.77 ,         51 ,      1
09/04/08 ,  278.97 ,  278.97 ,  278.97 ,  278.97 ,  278.97 ,         41 ,      1
10/04/08 ,  278.17 ,  278.17 ,  278.17 ,  278.17 ,  278.17 ,         20 ,      1
11/04/08 ,  278.77 ,  278.77 ,  278.97 ,  278.77 ,  278.97 ,         57 ,      3
14/04/08 ,  275.37 ,  279.77 ,  288.77 ,  275.37 ,  278.97 ,       1408 ,      7
15/04/08 ,  278.97 ,  278.97 ,  288.37 ,  278.97 ,  288.37 ,       2136 ,      4
16/04/08 ,  275.37 ,  278.77 ,  278.97 ,  275.37 ,  278.97 ,        571 ,      5
17/04/08 ,  278.97 ,  278.57 ,  278.97 ,  275.37 ,  275.37 ,        607 ,      5
18/04/08 ,  270.37 ,  282.97 ,  286.77 ,  270.37 ,  286.77 ,         67 ,      2
23/04/08 ,  275.17 ,  276.57 ,  278.97 ,  269.37 ,  269.37 ,        176 ,     11
24/04/08 ,  265.57 ,  265.77 ,  269.37 ,  265.57 ,  269.37 ,       1574 ,      3
25/04/08 ,  265.57 ,  265.57 ,  265.57 ,  263.97 ,  265.57 ,       1215 ,      4
28/04/08 ,  265.57 ,  265.57 ,  265.57 ,  265.57 ,  265.57 ,       5196 ,      1
29/04/08 ,  263.77 ,  263.77 ,  263.77 ,  263.77 ,  263.77 ,          5 ,      1
30/04/08 ,  265.57 ,  265.57 ,  265.57 ,  265.57 ,  265.57 ,        140 ,      1
02/05/08 ,  269.37 ,  269.37 ,  269.37 ,  269.37 ,  269.37 ,        363 ,      3
06/05/08 ,  275.37 ,  270.37 ,  275.37 ,  269.37 ,  269.37 ,         36 ,      4
07/05/08 ,  269.57 ,  269.97 ,  278.77 ,  269.37 ,  275.17 ,        753 ,      7
08/05/08 ,  269.57 ,  269.57 ,  269.57 ,  269.57 ,  269.57 ,          5 ,      1
13/05/08 ,  269.37 ,  269.37 ,  269.57 ,  269.37 ,  269.57 ,       1517 ,     15
14/05/08 ,  288.77 ,  275.37 ,  288.77 ,  272.37 ,  278.77 ,      10606 ,     30
15/05/08 ,  307.97 ,  289.37 ,  307.97 ,  288.77 ,  288.77 ,        150 ,      3
16/05/08 ,  319.37 ,  317.37 ,  319.37 ,  307.97 ,  307.97 ,        753 ,     18
19/05/08 ,  319.37 ,  319.97 ,  327.37 ,  319.37 ,  327.37 ,        166 ,      3
20/05/08 ,  317.57 ,  317.57 ,  317.57 ,  317.57 ,  317.57 ,        259 ,      1
21/05/08 ,  307.97 ,  307.97 ,  307.97 ,  307.97 ,  307.97 ,        103 ,      2
23/05/08 ,  307.97 ,  307.97 ,  307.97 ,  307.97 ,  307.97 ,        228 ,      4
26/05/08 ,  288.77 ,  288.77 ,  288.97 ,  288.77 ,  288.77 ,         51 ,      4
27/05/08 ,  290.77 ,  290.77 ,  290.77 ,  290.77 ,  290.77 ,        519 ,      2
29/05/08 ,  298.37 ,  288.97 ,  298.37 ,  288.77 ,  290.77 ,       9775 ,      7
30/05/08 ,  288.77 ,  291.77 ,  294.57 ,  288.77 ,  294.57 ,       2140 ,     12
02/06/08 ,  298.37 ,  303.17 ,  307.77 ,  298.37 ,  307.77 ,       1953 ,      6
03/06/08 ,  307.57 ,  296.17 ,  307.57 ,  292.57 ,  298.37 ,        109 ,      3
04/06/08 ,  307.97 ,  307.97 ,  307.97 ,  307.97 ,  307.97 ,        259 ,      1
06/06/08 ,  304.17 ,  304.17 ,  304.17 ,  304.17 ,  304.17 ,          5 ,      1
10/06/08 ,  297.37 ,  291.77 ,  297.37 ,  288.97 ,  288.97 ,         15 ,      2
11/06/08 ,  288.77 ,  292.37 ,  298.37 ,  288.77 ,  298.37 ,       1366 ,      8
12/06/08 ,  288.77 ,  284.97 ,  288.77 ,  278.97 ,  278.97 ,         15 ,      3
13/06/08 ,  288.77 ,  288.77 ,  288.77 ,  288.77 ,  288.77 ,       1298 ,      4
16/06/08 ,  280.97 ,  281.37 ,  288.77 ,  280.97 ,  288.77 ,         88 ,      3
17/06/08 ,  279.97 ,  288.57 ,  288.57 ,  279.97 ,  288.57 ,        784 ,      2
18/06/08 ,  288.17 ,  288.17 ,  288.17 ,  288.17 ,  288.17 ,        103 ,      3
19/06/08 ,  288.17 ,  288.17 ,  288.17 ,  288.17 ,  288.17 ,        259 ,      1
20/06/08 ,  286.37 ,  288.57 ,  288.57 ,  286.37 ,  288.57 ,        789 ,      3
23/06/08 ,  286.37 ,  286.37 ,  286.37 ,  286.37 ,  286.37 ,        519 ,      1
24/06/08 ,  288.57 ,  283.37 ,  288.57 ,  277.97 ,  277.97 ,         10 ,      2
25/06/08 ,  278.97 ,  278.77 ,  278.97 ,  278.77 ,  278.97 ,       2245 ,      5
26/06/08 ,  277.17 ,  277.17 ,  277.17 ,  277.17 ,  277.17 ,          5 ,      1
27/06/08 ,  269.37 ,  269.57 ,  275.37 ,  269.37 ,  275.37 ,       8331 ,      6
30/06/08 ,  274.37 ,  274.37 ,  274.37 ,  274.37 ,  274.37 ,          5 ,      1
01/07/08 ,  259.77 ,  259.77 ,  259.77 ,  259.77 ,  259.77 ,         77 ,      3
02/07/08 ,  236.78 ,  240.58 ,  250.17 ,  236.78 ,  240.58 ,        446 ,     16
03/07/08 ,  236.78 ,  236.78 ,  250.17 ,  230.98 ,  243.57 ,       2119 ,     21
04/07/08 ,  238.58 ,  238.58 ,  238.58 ,  238.58 ,  238.58 ,         51 ,      1
07/07/08 ,  238.58 ,  239.58 ,  244.37 ,  238.58 ,  244.37 ,        322 ,      7
08/07/08 ,  240.18 ,  240.58 ,  240.58 ,  240.18 ,  240.58 ,       1548 ,      3
11/07/08 ,  240.38 ,  240.38 ,  240.38 ,  240.38 ,  240.38 ,        519 ,      1
15/07/08 ,  240.38 ,  235.98 ,  240.38 ,  230.98 ,  230.98 ,         15 ,      3
17/07/08 ,  230.98 ,  230.98 ,  230.98 ,  230.98 ,  230.98 ,         10 ,      1
18/07/08 ,  230.98 ,  230.98 ,  230.98 ,  230.98 ,  230.98 ,        524 ,      2
21/07/08 ,  240.58 ,  234.18 ,  240.58 ,  230.98 ,  230.98 ,        789 ,      3
22/07/08 ,  228.98 ,  239.18 ,  240.58 ,  228.98 ,  240.58 ,         46 ,      4
23/07/08 ,  212.38 ,  214.78 ,  225.18 ,  212.38 ,  225.18 ,       1413 ,      7
24/07/08 ,  192.58 ,  200.98 ,  202.18 ,  192.58 ,  202.18 ,       1340 ,     14
28/07/08 ,  186.78 ,  187.98 ,  192.58 ,  186.78 ,  192.58 ,       1522 ,      6
29/07/08 ,  186.78 ,  186.78 ,  186.78 ,  186.58 ,  186.78 ,       5733 ,     19
30/07/08 ,  188.38 ,  188.38 ,  192.38 ,  188.38 ,  188.58 ,       3746 ,      7
31/07/08 ,  188.38 ,  188.38 ,  188.38 ,  188.38 ,  188.38 ,        940 ,      6
01/08/08 ,  184.78 ,  185.18 ,  192.38 ,  184.78 ,  192.38 ,        389 ,      9
04/08/08 ,  182.78 ,  182.78 ,  182.78 ,  182.78 ,  182.78 ,        119 ,      2
05/08/08 ,  192.18 ,  190.78 ,  192.38 ,  188.18 ,  188.18 ,         36 ,      4
06/08/08 ,  184.58 ,  184.58 ,  184.58 ,  184.58 ,  184.58 ,        379 ,      1
11/08/08 ,  179.38 ,  182.78 ,  184.78 ,  179.38 ,  184.58 ,         20 ,      4
14/08/08 ,  179.38 ,  179.38 ,  179.38 ,  179.38 ,  179.38 ,         10 ,      1
18/08/08 ,  179.98 ,  179.38 ,  179.98 ,  179.38 ,  179.38 ,        597 ,      2
19/08/08 ,  178.98 ,  178.98 ,  179.38 ,  178.98 ,  179.38 ,        524 ,      2
20/08/08 ,  178.98 ,  178.98 ,  180.98 ,  177.18 ,  177.18 ,        607 ,     11
21/08/08 ,  177.18 ,  178.38 ,  178.98 ,  177.18 ,  178.98 ,        103 ,      5
22/08/08 ,  176.98 ,  176.98 ,  176.98 ,  176.98 ,  176.98 ,          5 ,      1
25/08/08 ,  173.18 ,  173.18 ,  173.18 ,  173.18 ,  173.18 ,       1039 ,      2
26/08/08 ,  168.38 ,  168.38 ,  168.38 ,  168.38 ,  168.38 ,       1039 ,      1
28/08/08 ,  161.58 ,  161.98 ,  163.58 ,  161.58 ,  163.58 ,       5873 ,      8
29/08/08 ,  161.58 ,  161.58 ,  161.58 ,  161.58 ,  161.58 ,       1195 ,      2
02/09/08 ,  157.78 ,  154.78 ,  157.78 ,  153.98 ,  153.98 ,         46 ,      3
03/09/08 ,  153.98 ,  154.18 ,  157.78 ,  153.98 ,  157.78 ,        270 ,      4
04/09/08 ,  144.39 ,  144.19 ,  144.39 ,  143.79 ,  143.79 ,         77 ,      2
05/09/08 ,  148.18 ,  153.98 ,  166.98 ,  148.18 ,  166.98 ,        140 ,      9
08/09/08 ,  150.18 ,  150.78 ,  153.98 ,  150.18 ,  153.98 ,        358 ,      2
09/09/08 ,  153.98 ,  153.98 ,  153.98 ,  153.98 ,  153.98 ,        270 ,      3
18/09/08 ,  132.79 ,  125.39 ,  134.79 ,  125.19 ,  134.79 ,       2824 ,     13
19/09/08 ,  124.99 ,  125.79 ,  134.79 ,  121.19 ,  134.79 ,         88 ,      5
22/09/08 ,  124.99 ,  124.99 ,  124.99 ,  124.99 ,  124.99 ,          5 ,      1
23/09/08 ,  107.79 ,  107.99 ,  124.99 ,  101.99 ,  124.99 ,        114 ,      9
24/09/08 ,   96.39 ,   97.59 ,   98.39 ,   96.39 ,   98.39 ,         15 ,      3
25/09/08 ,  101.99 ,  101.79 ,  101.99 ,   96.39 ,   96.39 ,       7977 ,     16
26/09/08 ,  100.79 ,  101.79 ,  101.99 ,   96.39 ,  101.99 ,       1346 ,      8
29/09/08 ,   91.39 ,   92.99 ,   98.19 ,   91.39 ,   98.19 ,       2186 ,     12
30/09/08 ,   92.39 ,   92.39 ,   96.39 ,   91.39 ,   91.39 ,      49065 ,     16
01/10/08 ,   90.59 ,   90.59 ,   90.79 ,   88.39 ,   90.59 ,       3228 ,     14
03/10/08 ,   87.99 ,   91.59 ,   92.39 ,   87.99 ,   92.39 ,        306 ,      4
06/10/08 ,   92.39 ,   88.39 ,   92.39 ,   87.99 ,   87.99 ,         46 ,      3
07/10/08 ,   88.59 ,   88.39 ,   89.59 ,   88.39 ,   89.59 ,     106301 ,     61
08/10/08 ,   96.39 ,   89.59 ,   96.39 ,   88.59 ,   88.59 ,       1596 ,      8
09/10/08 ,   96.39 ,   96.39 ,  105.99 ,   96.39 ,   96.39 ,        535 ,      5
10/10/08 ,   96.39 ,   88.99 ,   96.39 ,   87.59 ,   91.39 ,       1305 ,      8
13/10/08 ,  105.99 ,   96.59 ,  105.99 ,   96.39 ,   98.99 ,       2042 ,     12
14/10/08 ,  109.59 ,  108.39 ,  109.59 ,  104.99 ,  107.99 ,       1158 ,      7
15/10/08 ,  102.79 ,  104.39 ,  109.59 ,   95.99 ,  109.59 ,       5789 ,     10
16/10/08 ,  107.79 ,  107.79 ,  107.79 ,  105.99 ,  105.99 ,        103 ,      2
17/10/08 ,   95.99 ,  101.79 ,  112.99 ,   93.19 ,  112.99 ,         41 ,      6
20/10/08 ,   97.19 ,   99.79 ,  101.39 ,   96.39 ,   96.39 ,        514 ,      7
21/10/08 ,   96.39 ,   94.39 ,   96.39 ,   92.39 ,   92.39 ,        124 ,     11
23/10/08 ,   92.19 ,   77.99 ,   96.19 ,   77.99 ,   89.99 ,       1337 ,      8
24/10/08 ,   86.39 ,   82.79 ,   86.39 ,   79.79 ,   86.19 ,         93 ,      4
27/10/08 ,   76.99 ,   76.99 ,   76.99 ,   76.99 ,   76.99 ,       1943 ,      3
28/10/08 ,   67.39 ,   66.59 ,   69.19 ,   65.59 ,   65.59 ,       4645 ,     21
29/10/08 ,   68.19 ,   73.99 ,   76.19 ,   67.39 ,   76.19 ,       1157 ,      7
30/10/08 ,   59.59 ,   68.99 ,   70.19 ,   59.59 ,   70.19 ,       6296 ,     10
31/10/08 ,   52.99 ,   55.79 ,   64.59 ,   52.99 ,   62.59 ,       5651 ,     30
03/11/08 ,   65.19 ,   65.39 ,   65.99 ,   65.19 ,   65.99 ,        321 ,     10
04/11/08 ,   68.19 ,   67.19 ,   68.19 ,   65.59 ,   65.59 ,        212 ,      4
05/11/08 ,   65.59 ,   66.19 ,   70.19 ,   62.59 ,   70.19 ,        301 ,     16
06/11/08 ,   63.79 ,   68.39 ,   69.19 ,   63.79 ,   67.39 ,       2050 ,     35
07/11/08 ,   61.59 ,   63.39 ,   63.79 ,   61.59 ,   63.79 ,         36 ,      2
10/11/08 ,   65.79 ,   65.79 ,   65.79 ,   65.79 ,   65.79 ,          5 ,      1
11/11/08 ,   70.99 ,   70.99 ,   78.19 ,   68.99 ,   78.19 ,        634 ,     11
12/11/08 ,   69.19 ,   69.19 ,   69.19 ,   68.19 ,   69.19 ,        317 ,      6
13/11/08 ,   66.99 ,   63.79 ,   66.99 ,   62.59 ,   65.59 ,        228 ,      5
14/11/08 ,   66.99 ,   66.99 ,   66.99 ,   66.99 ,   66.99 ,          5 ,      1
21/11/08 ,   67.39 ,   67.59 ,   69.19 ,   67.39 ,   67.39 ,        467 ,      6
24/11/08 ,   65.59 ,   65.59 ,   65.59 ,   65.59 ,   65.59 ,      10626 ,      5
25/11/08 ,   64.59 ,   65.59 ,   65.59 ,   64.59 ,   64.99 ,      18153 ,      5
26/11/08 ,   64.39 ,   64.39 ,   67.39 ,   64.39 ,   66.39 ,     114127 ,     20
28/11/08 ,   62.59 ,   63.99 ,   66.99 ,   62.59 ,   66.99 ,       2526 ,      9
01/12/08 ,   66.19 ,   66.19 ,   66.39 ,   64.39 ,   64.39 ,       7281 ,     18
02/12/08 ,   67.19 ,   65.39 ,   70.99 ,   64.59 ,   66.19 ,       1000 ,     12
03/12/08 ,   66.59 ,   67.19 ,   67.39 ,   66.59 ,   67.39 ,         51 ,      3
04/12/08 ,   67.39 ,   65.59 ,   67.39 ,   65.59 ,   67.39 ,       8138 ,      6
05/12/08 ,   67.39 ,   67.39 ,   67.39 ,   66.39 ,   67.39 ,       1584 ,      5
08/12/08 ,   67.39 ,   67.39 ,   69.19 ,   67.39 ,   67.39 ,       6793 ,      6
10/12/08 ,   69.99 ,   70.19 ,   70.19 ,   69.99 ,   70.19 ,         52 ,      4
11/12/08 ,   67.59 ,   68.19 ,   68.19 ,   67.59 ,   68.19 ,        109 ,      2
12/12/08 ,   67.39 ,   66.99 ,   67.39 ,   65.59 ,   65.59 ,       1864 ,      4
15/12/08 ,   67.59 ,   68.59 ,   73.19 ,   67.39 ,   67.39 ,        119 ,      6
16/12/08 ,   67.39 ,   67.39 ,   67.59 ,   67.39 ,   67.59 ,        389 ,      3
17/12/08 ,   68.19 ,   67.59 ,   68.19 ,   67.59 ,   67.59 ,        529 ,      2
18/12/08 ,   68.19 ,   68.19 ,   68.19 ,   68.19 ,   68.19 ,        416 ,      1
19/12/08 ,   69.19 ,   69.59 ,   71.19 ,   69.19 ,   71.19 ,         62 ,      3
22/12/08 ,   70.79 ,   68.39 ,   70.79 ,   67.39 ,   67.39 ,        827 ,      7
29/12/08 ,   68.59 ,   70.79 ,   70.79 ,   68.59 ,   70.79 ,       2448 ,      3
30/12/08 ,   71.79 ,   68.59 ,   71.79 ,   68.59 ,   68.59 ,       4231 ,      5
02/01/09 ,   71.79 ,   71.79 ,   71.79 ,   71.79 ,   71.79 ,        478 ,      1
05/01/09 ,   69.19 ,   69.19 ,   69.19 ,   69.19 ,   69.19 ,         10 ,      1
06/01/09 ,   69.19 ,   69.19 ,   69.19 ,   69.19 ,   69.19 ,       8569 ,      2
07/01/09 ,   69.19 ,   69.19 ,   69.19 ,   69.19 ,   69.19 ,       2606 ,      2
08/01/09 ,   66.39 ,   66.99 ,   67.39 ,   66.39 ,   67.39 ,       1148 ,      9
09/01/09 ,   67.59 ,   67.59 ,   67.59 ,   67.59 ,   67.59 ,          5 ,      1
12/01/09 ,   67.59 ,   67.59 ,   67.59 ,   67.59 ,   67.59 ,        103 ,      7
13/01/09 ,   68.19 ,   68.19 ,   68.19 ,   68.19 ,   68.19 ,         52 ,      1
14/01/09 ,   68.19 ,   68.39 ,   69.19 ,   67.99 ,   68.19 ,       2222 ,     41
16/01/09 ,   67.39 ,   67.39 ,   67.39 ,   67.39 ,   67.39 ,         15 ,      1
20/01/09 ,   65.99 ,   67.39 ,   67.39 ,   65.99 ,   67.39 ,       1111 ,      5
21/01/09 ,   65.19 ,   65.79 ,   66.39 ,   65.19 ,   66.39 ,        171 ,      6
22/01/09 ,   63.19 ,   63.59 ,   63.59 ,   63.19 ,   63.59 ,       2148 ,      6
23/01/09 ,   66.39 ,   65.39 ,   67.39 ,   62.99 ,   62.99 ,       3193 ,     24
26/01/09 ,   64.39 ,   64.39 ,   64.39 ,   64.39 ,   64.39 ,         77 ,      3
27/01/09 ,   66.19 ,   64.59 ,   66.19 ,   64.59 ,   64.59 ,        388 ,      3
28/01/09 ,   67.99 ,   66.19 ,   67.99 ,   66.19 ,   66.19 ,        472 ,      6
29/01/09 ,   69.59 ,   68.79 ,   69.79 ,   66.19 ,   67.99 ,       1790 ,      9
30/01/09 ,   67.39 ,   68.39 ,   69.19 ,   67.39 ,   69.19 ,       1306 ,      7
02/02/09 ,   66.99 ,   66.99 ,   67.39 ,   66.99 ,   67.39 ,       9314 ,      4
03/02/09 ,   66.99 ,   66.99 ,   66.99 ,   66.99 ,   66.99 ,       1038 ,      1
04/02/09 ,   66.99 ,   66.99 ,   66.99 ,   66.99 ,   66.99 ,       1038 ,      1
05/02/09 ,   68.19 ,   68.19 ,   68.19 ,   67.99 ,   67.99 ,        156 ,      5
06/02/09 ,   68.19 ,   68.19 ,   68.19 ,   68.19 ,   68.19 ,       1041 ,      1
10/02/09 ,   66.19 ,   66.39 ,   66.39 ,   65.59 ,   66.39 ,      11926 ,      9
11/02/09 ,   66.19 ,   66.19 ,   66.19 ,   66.19 ,   66.19 ,         51 ,      1
12/02/09 ,   65.59 ,   67.39 ,   67.39 ,   65.59 ,   67.39 ,       1043 ,      2
16/02/09 ,   59.39 ,   59.79 ,   63.59 ,   59.39 ,   63.59 ,        156 ,     12
17/02/09 ,   59.59 ,   60.99 ,   60.99 ,   57.59 ,   60.99 ,       1060 ,      5
18/02/09 ,   57.19 ,   55.99 ,   59.39 ,   55.79 ,   59.39 ,        171 ,      8
19/02/09 ,   55.39 ,   55.79 ,   57.39 ,   55.39 ,   57.39 ,        341 ,     14
20/02/09 ,   55.79 ,   55.79 ,   55.99 ,   55.79 ,   55.99 ,         25 ,      4
25/02/09 ,   57.39 ,   55.79 ,   57.59 ,   54.99 ,   54.99 ,       1051 ,      5
27/02/09 ,   57.59 ,   56.19 ,   57.59 ,   55.99 ,   55.99 ,       1304 ,      4
02/03/09 ,   58.39 ,   57.19 ,   58.39 ,   56.19 ,   57.59 ,       1594 ,     14
03/03/09 ,   57.99 ,   56.79 ,   57.99 ,   56.79 ,   56.79 ,        327 ,      2
04/03/09 ,   58.59 ,   57.79 ,   58.59 ,   57.59 ,   58.59 ,         67 ,      4
05/03/09 ,   57.59 ,   57.59 ,   58.39 ,   56.99 ,   56.99 ,         67 ,     10
06/03/09 ,   57.19 ,   56.39 ,   57.59 ,   55.79 ,   56.19 ,         36 ,      5
09/03/09 ,   57.59 ,   57.39 ,   58.19 ,   56.79 ,   57.59 ,        432 ,     11
10/03/09 ,   58.39 ,   57.99 ,   58.39 ,   56.19 ,   57.59 ,        270 ,     10
11/03/09 ,   59.99 ,   59.99 ,   59.99 ,   59.99 ,   59.99 ,        410 ,      1
12/03/09 ,   58.59 ,   59.39 ,   61.39 ,   57.79 ,   61.39 ,         26 ,      5
13/03/09 ,   58.39 ,   58.39 ,   58.39 ,   58.39 ,   58.39 ,         10 ,      2
16/03/09 ,   59.99 ,   59.99 ,   59.99 ,   59.99 ,   59.99 ,          5 ,      1
17/03/09 ,   59.39 ,   58.99 ,   59.99 ,   58.19 ,   58.19 ,         20 ,      4
18/03/09 ,   58.39 ,   57.99 ,   58.39 ,   57.59 ,   57.59 ,         10 ,      2
19/03/09 ,   58.39 ,   58.39 ,   58.39 ,   58.39 ,   58.39 ,         78 ,      5
23/03/09 ,   59.19 ,   57.99 ,   59.99 ,   57.59 ,   59.99 ,        140 ,      7
25/03/09 ,   57.39 ,   57.39 ,   57.59 ,   55.99 ,   57.59 ,        640 ,      6
26/03/09 ,   58.99 ,   58.19 ,   58.99 ,   57.39 ,   57.39 ,         10 ,      2
30/03/09 ,   59.59 ,   58.79 ,   59.59 ,   58.39 ,   58.39 ,        140 ,      6
31/03/09 ,   59.39 ,   57.79 ,   59.39 ,   57.79 ,   57.79 ,       2182 ,     14
01/04/09 ,   57.59 ,   57.59 ,   57.59 ,   57.59 ,   57.59 ,        369 ,      2
02/04/09 ,   58.19 ,   57.79 ,   58.19 ,   57.59 ,   57.59 ,        572 ,      8
06/04/09 ,   57.59 ,   57.59 ,   57.59 ,   57.59 ,   57.59 ,         15 ,      2
07/04/09 ,   57.59 ,   57.59 ,   57.59 ,   55.79 ,   55.79 ,        109 ,      4
08/04/09 ,   61.39 ,   60.19 ,   61.39 ,   59.59 ,   59.59 ,         15 ,      3
09/04/09 ,   64.59 ,   64.79 ,   65.99 ,   63.19 ,   63.19 ,         51 ,      8
13/04/09 ,   65.39 ,   66.39 ,   67.19 ,   63.59 ,   65.99 ,        150 ,      6
14/04/09 ,   63.59 ,   63.59 ,   63.59 ,   63.59 ,   63.59 ,         51 ,      1
16/04/09 ,   65.99 ,   65.99 ,   65.99 ,   65.99 ,   65.99 ,          5 ,      1
17/04/09 ,   63.99 ,   62.99 ,   65.59 ,   61.79 ,   65.59 ,        358 ,     17
22/04/09 ,   63.39 ,   63.79 ,   63.79 ,   63.39 ,   63.79 ,         46 ,      2
23/04/09 ,   62.59 ,   60.79 ,   62.59 ,   60.59 ,   62.59 ,      11950 ,     23
24/04/09 ,   61.59 ,   61.59 ,   61.59 ,   61.59 ,   61.59 ,        114 ,      3
27/04/09 ,   61.59 ,   61.59 ,   61.59 ,   61.59 ,   61.59 ,      31184 ,      9
28/04/09 ,   60.59 ,   60.99 ,   62.99 ,   60.59 ,   61.59 ,         57 ,      9
29/04/09 ,   61.19 ,   61.19 ,   61.19 ,   61.19 ,   61.19 ,       4360 ,      1
30/04/09 ,   61.59 ,   63.59 ,   63.59 ,   61.59 ,   63.59 ,       5324 ,      5
04/05/09 ,   63.59 ,   63.59 ,   63.99 ,   62.99 ,   63.59 ,       4042 ,     28
05/05/09 ,   65.19 ,   63.59 ,   65.19 ,   62.59 ,   63.59 ,       4296 ,     15
06/05/09 ,   65.59 ,   64.79 ,   65.59 ,   64.59 ,   65.59 ,      29985 ,     71
07/05/09 ,   63.79 ,   64.99 ,   65.59 ,   63.59 ,   63.59 ,        731 ,     12
08/05/09 ,   65.39 ,   63.19 ,   66.39 ,   60.79 ,   60.79 ,        306 ,     17
11/05/09 ,   63.79 ,   65.39 ,   67.19 ,   63.79 ,   67.19 ,        103 ,      6
12/05/09 ,   61.59 ,   61.19 ,   62.39 ,   60.79 ,   62.39 ,        342 ,     11
13/05/09 ,   61.59 ,   61.79 ,   64.39 ,   59.59 ,   61.59 ,       7039 ,     31
14/05/09 ,   62.59 ,   63.59 ,   65.39 ,   62.59 ,   65.39 ,       2148 ,     11
15/05/09 ,   61.19 ,   61.59 ,   67.19 ,   61.19 ,   67.19 ,        633 ,      6
18/05/09 ,   63.59 ,   63.59 ,   63.59 ,   63.59 ,   63.59 ,         25 ,      3
19/05/09 ,   63.59 ,   64.19 ,   65.59 ,   61.79 ,   65.39 ,       1322 ,     25
20/05/09 ,   63.99 ,   63.59 ,   65.59 ,   62.99 ,   63.59 ,      20254 ,     28
21/05/09 ,   65.39 ,   65.19 ,   65.59 ,   64.19 ,   64.39 ,        974 ,     11
22/05/09 ,   67.19 ,   66.39 ,   68.19 ,   65.59 ,   65.59 ,        618 ,     12
25/05/09 ,   66.59 ,   66.79 ,   67.99 ,   65.59 ,   67.79 ,       1439 ,     36
26/05/09 ,   65.99 ,   66.59 ,   67.99 ,   65.99 ,   66.39 ,      14133 ,     39
27/05/09 ,   69.19 ,   68.59 ,   71.19 ,   65.99 ,   66.39 ,       4356 ,     47
28/05/09 ,   69.19 ,   70.59 ,   71.39 ,   69.19 ,   70.79 ,       1518 ,     22
29/05/09 ,   70.19 ,   70.39 ,   73.19 ,   67.39 ,   67.39 ,       3530 ,     32
01/06/09 ,   73.99 ,   72.79 ,   75.19 ,   71.39 ,   72.19 ,       6688 ,     32
02/06/09 ,   73.79 ,   72.99 ,   73.99 ,   71.19 ,   73.99 ,       1126 ,     15
03/06/09 ,   71.19 ,   71.39 ,   74.99 ,   69.39 ,   74.59 ,        368 ,      9
04/06/09 ,   71.79 ,   73.59 ,   74.99 ,   71.79 ,   73.19 ,        166 ,      9
05/06/09 ,   74.19 ,   73.39 ,   74.59 ,   73.19 ,   74.59 ,        586 ,      9
08/06/09 ,   74.79 ,   74.19 ,   75.19 ,   73.19 ,   74.19 ,        378 ,      5
09/06/09 ,   75.19 ,   75.19 ,   75.99 ,   74.79 ,   75.19 ,       7375 ,     10
10/06/09 ,   75.59 ,   76.39 ,   76.79 ,   75.19 ,   76.79 ,        717 ,      4
12/06/09 ,   73.79 ,   76.39 ,   76.79 ,   73.79 ,   76.79 ,       1491 ,     15
15/06/09 ,   76.19 ,   75.99 ,   76.99 ,   73.79 ,   75.19 ,       1726 ,      7
16/06/09 ,   73.19 ,   73.19 ,   73.19 ,   73.19 ,   73.19 ,         36 ,      2
17/06/09 ,   75.19 ,   75.19 ,   75.19 ,   75.19 ,   75.19 ,         25 ,      1
18/06/09 ,   71.19 ,   71.19 ,   71.19 ,   71.19 ,   71.19 ,        150 ,      3
19/06/09 ,   74.99 ,   74.99 ,   75.19 ,   74.99 ,   75.19 ,         82 ,      6
22/06/09 ,   75.39 ,   76.19 ,   76.59 ,   74.19 ,   76.39 ,        357 ,      9
23/06/09 ,   73.39 ,   73.59 ,   76.39 ,   71.39 ,   74.39 ,        794 ,     16
24/06/09 ,   75.59 ,   73.39 ,   75.59 ,   73.19 ,   73.19 ,        207 ,      3
26/06/09 ,   76.79 ,   76.59 ,   76.99 ,   75.99 ,   75.99 ,       1938 ,     12
29/06/09 ,   74.59 ,   76.19 ,   76.79 ,   74.59 ,   76.39 ,       1174 ,     12
30/06/09 ,   75.99 ,   74.79 ,   75.99 ,   74.59 ,   74.59 ,         62 ,      3
01/07/09 ,   75.99 ,   75.99 ,   75.99 ,   75.99 ,   75.99 ,       2151 ,      1
02/07/09 ,   76.99 ,   76.59 ,   76.99 ,   75.19 ,   76.19 ,       5123 ,     16
03/07/09 ,   76.99 ,   78.79 ,   79.59 ,   75.79 ,   78.79 ,        655 ,      9
06/07/09 ,   76.99 ,   76.79 ,   76.99 ,   76.79 ,   76.79 ,         46 ,      3
07/07/09 ,   76.79 ,   77.99 ,   78.99 ,   76.79 ,   78.99 ,         10 ,      2
08/07/09 ,   76.99 ,   76.99 ,   76.99 ,   75.39 ,   75.39 ,        166 ,      5
10/07/09 ,   76.99 ,   76.99 ,   76.99 ,   76.99 ,   76.99 ,       1143 ,      3
13/07/09 ,   73.19 ,   73.99 ,   76.99 ,   73.19 ,   76.99 ,       1032 ,     18
14/07/09 ,   73.19 ,   75.19 ,   76.99 ,   73.19 ,   76.99 ,       5202 ,      3
15/07/09 ,   73.59 ,   73.39 ,   76.79 ,   73.19 ,   73.39 ,       4635 ,     18
16/07/09 ,   73.59 ,   73.59 ,   73.59 ,   73.59 ,   73.59 ,        399 ,      1
17/07/09 ,   75.99 ,   75.79 ,   76.19 ,   75.19 ,   75.19 ,        658 ,      7
20/07/09 ,   76.99 ,   76.39 ,   76.99 ,   75.19 ,   76.19 ,        576 ,      9
21/07/09 ,   76.79 ,   76.19 ,   76.99 ,   75.19 ,   76.99 ,        767 ,      7
22/07/09 ,   75.99 ,   75.99 ,   76.19 ,   75.19 ,   75.19 ,       1057 ,     13
23/07/09 ,   76.19 ,   76.19 ,   76.19 ,   75.19 ,   75.99 ,       2006 ,      7
24/07/09 ,   76.39 ,   76.39 ,   76.59 ,   76.19 ,   76.19 ,       2177 ,      7
27/07/09 ,   76.99 ,   76.99 ,   76.99 ,   76.79 ,   76.79 ,        924 ,     13
28/07/09 ,   76.99 ,   76.99 ,   76.99 ,   76.99 ,   76.99 ,        883 ,      3
29/07/09 ,   76.79 ,   76.99 ,   76.99 ,   76.79 ,   76.99 ,         10 ,      2
30/07/09 ,   76.99 ,   77.39 ,   83.39 ,   76.59 ,   76.99 ,       8669 ,     33
31/07/09 ,   77.99 ,   77.39 ,   78.79 ,   76.99 ,   78.79 ,       6124 ,     42
03/08/09 ,   78.79 ,   77.99 ,   78.79 ,   77.79 ,   77.99 ,       7439 ,     26
04/08/09 ,   81.59 ,   81.99 ,   84.59 ,   78.79 ,   78.79 ,      44039 ,    399
05/08/09 ,   82.79 ,   83.59 ,   85.79 ,   82.39 ,   82.99 ,      22590 ,    211
06/08/09 ,   81.79 ,   82.19 ,   84.79 ,   79.79 ,   84.79 ,       4483 ,     70
07/08/09 ,   83.19 ,   82.79 ,   84.39 ,   81.79 ,   84.39 ,       4741 ,     36
10/08/09 ,   88.39 ,   86.59 ,   89.39 ,   80.79 ,   82.79 ,      29741 ,    325
11/08/09 ,   88.19 ,   88.79 ,   90.39 ,   85.79 ,   90.19 ,       7003 ,    163
12/08/09 ,   88.19 ,   87.99 ,   89.79 ,   86.79 ,   89.79 ,       2851 ,     50
13/08/09 ,   88.19 ,   87.59 ,   88.99 ,   84.19 ,   87.19 ,       2888 ,     80
14/08/09 ,   86.59 ,   86.39 ,   88.39 ,   84.79 ,   88.39 ,       4558 ,     50
17/08/09 ,   82.39 ,   83.39 ,   85.39 ,   81.79 ,   82.79 ,       7799 ,     47
18/08/09 ,   84.79 ,   83.99 ,   84.99 ,   82.19 ,   84.99 ,       4817 ,     45
19/08/09 ,   83.79 ,   85.19 ,   86.39 ,   82.19 ,   83.59 ,       1431 ,     51
20/08/09 ,   84.79 ,   84.99 ,   85.99 ,   83.79 ,   84.59 ,       6413 ,    232
21/08/09 ,   83.39 ,   83.39 ,   84.79 ,   81.99 ,   84.79 ,       1365 ,     37
24/08/09 ,   81.19 ,   80.99 ,   84.79 ,   77.79 ,   84.79 ,       7391 ,     78
25/08/09 ,   82.39 ,   82.19 ,   82.99 ,   81.39 ,   82.59 ,       3709 ,    152
26/08/09 ,   82.59 ,   81.59 ,   83.99 ,   79.79 ,   83.99 ,      10232 ,     90
27/08/09 ,   81.19 ,   81.79 ,   82.79 ,   80.79 ,   82.59 ,       1137 ,     17
28/08/09 ,   80.79 ,   81.19 ,   82.39 ,   79.79 ,   81.79 ,       1839 ,     38
31/08/09 ,   78.59 ,   77.59 ,   81.19 ,   76.19 ,   79.19 ,       7157 ,     73
01/09/09 ,   78.79 ,   78.59 ,   82.59 ,   76.79 ,   80.39 ,       3773 ,     37
02/09/09 ,   76.59 ,   78.19 ,   80.79 ,   76.59 ,   80.79 ,       1957 ,     29
03/09/09 ,   75.39 ,   76.19 ,   80.39 ,   75.39 ,   80.39 ,       2411 ,     35
04/09/09 ,   77.99 ,   76.59 ,   78.39 ,   73.99 ,   78.39 ,        457 ,     21
08/09/09 ,   77.99 ,   77.99 ,   78.79 ,   76.39 ,   78.59 ,       1329 ,     26
09/09/09 ,   77.79 ,   75.99 ,   77.99 ,   73.99 ,   77.99 ,       4920 ,     81
10/09/09 ,   76.99 ,   77.59 ,   79.19 ,   75.19 ,   75.59 ,       2695 ,     60
11/09/09 ,   77.99 ,   77.99 ,   78.79 ,   76.79 ,   76.99 ,       3690 ,     79
14/09/09 ,   79.79 ,   78.99 ,   82.39 ,   76.99 ,   78.59 ,       3194 ,     50
15/09/09 ,   78.39 ,   78.59 ,   81.39 ,   76.99 ,   81.39 ,       2690 ,     42
16/09/09 ,   78.79 ,   79.19 ,   81.39 ,   76.99 ,   78.39 ,       5624 ,    128
17/09/09 ,   79.19 ,   78.79 ,   79.19 ,   78.19 ,   78.59 ,       6161 ,     17
18/09/09 ,   77.59 ,   78.79 ,   78.79 ,   77.59 ,   78.79 ,       3023 ,     24
21/09/09 ,   80.99 ,   80.39 ,   82.79 ,   77.79 ,   78.79 ,       4404 ,     57
22/09/09 ,   83.99 ,   82.59 ,   84.79 ,   79.79 ,   80.99 ,       8736 ,    129
23/09/09 ,   88.39 ,   89.59 ,   93.19 ,   84.79 ,   85.79 ,      50501 ,    499
24/09/09 ,   98.19 ,   94.39 ,   98.19 ,   89.39 ,   90.19 ,      76830 ,   1265
25/09/09 ,   99.99 ,  100.99 ,  102.99 ,   96.39 ,   98.59 ,      71089 ,    727
28/09/09 ,  100.79 ,  101.99 ,  104.99 ,   98.79 ,   99.99 ,      43022 ,    575
29/09/09 ,   98.39 ,   98.79 ,  101.39 ,   97.19 ,  101.19 ,      25216 ,    411
30/09/09 ,  100.59 ,   99.79 ,  100.79 ,   96.39 ,   97.99 ,      16981 ,    341
01/10/09 ,   96.19 ,   96.39 ,  101.19 ,   94.79 ,  101.19 ,      14407 ,    186
02/10/09 ,   95.19 ,   94.99 ,   97.59 ,   92.59 ,   94.59 ,       5792 ,    117
05/10/09 ,   98.79 ,   97.79 ,   99.99 ,   95.39 ,   95.99 ,       6893 ,    102
06/10/09 ,   98.79 ,   98.19 ,   99.99 ,   96.19 ,   98.79 ,      12694 ,    133
07/10/09 ,   98.99 ,   98.19 ,   98.99 ,   96.39 ,   97.39 ,       4253 ,     54
08/10/09 ,   96.99 ,   97.59 ,   99.19 ,   96.59 ,   99.19 ,       2343 ,     54
09/10/09 ,   97.19 ,   96.39 ,   98.19 ,   94.79 ,   97.19 ,      37828 ,    128
13/10/09 ,   96.39 ,   96.39 ,   98.79 ,   95.99 ,   97.59 ,      32797 ,    125
14/10/09 ,   96.39 ,   96.59 ,   98.19 ,   96.39 ,   97.99 ,      38080 ,    136
15/10/09 ,  102.39 ,   99.79 ,  102.99 ,   96.39 ,   96.39 ,      39537 ,    355
16/10/09 ,  108.19 ,  106.39 ,  108.79 ,  102.59 ,  103.99 ,      78065 ,    919
19/10/09 ,  110.79 ,  109.99 ,  112.39 ,  105.99 ,  110.39 ,      63934 ,    731
20/10/09 ,  105.19 ,  105.59 ,  108.19 ,  101.99 ,  108.19 ,      26515 ,    296
21/10/09 ,  104.59 ,  107.99 ,  112.59 ,  104.59 ,  105.79 ,      18208 ,    266
22/10/09 ,  103.59 ,  104.39 ,  107.39 ,  103.19 ,  107.39 ,       8411 ,     91
23/10/09 ,   99.99 ,  102.39 ,  106.79 ,   99.19 ,  105.19 ,       5964 ,    108
26/10/09 ,  101.39 ,  101.99 ,  104.19 ,  100.99 ,  101.99 ,       5264 ,    208
27/10/09 ,   98.99 ,   99.39 ,  102.99 ,   97.39 ,  100.39 ,       8728 ,    126
28/10/09 ,   95.39 ,   94.19 ,   98.19 ,   90.39 ,   97.39 ,      26570 ,    400
29/10/09 ,  101.19 ,   98.79 ,  101.99 ,   96.39 ,   96.39 ,       8819 ,    144
30/10/09 ,   98.19 ,   98.19 ,  100.99 ,   96.39 ,  100.99 ,       5993 ,    118
03/11/09 ,   97.19 ,   95.99 ,   97.79 ,   94.19 ,   94.39 ,       5696 ,     70
04/11/09 ,   97.39 ,   98.19 ,   99.99 ,   96.79 ,   99.99 ,       2238 ,     41
05/11/09 ,   96.59 ,   97.79 ,   98.99 ,   96.59 ,   97.39 ,       2903 ,     51
06/11/09 ,   92.79 ,   94.39 ,   96.79 ,   92.39 ,   96.79 ,       8991 ,    136
09/11/09 ,   94.79 ,   94.59 ,   95.99 ,   93.19 ,   94.99 ,       6068 ,     81
10/11/09 ,   92.19 ,   93.39 ,   94.59 ,   90.99 ,   94.59 ,       6263 ,    102
11/11/09 ,   97.99 ,   98.19 ,  100.79 ,   94.39 ,   94.39 ,      20848 ,    240
12/11/09 ,   98.19 ,   98.39 ,  100.19 ,   96.99 ,   98.79 ,       7011 ,    104
13/11/09 ,   98.19 ,   96.79 ,   99.59 ,   94.59 ,   99.59 ,       5394 ,    111
16/11/09 ,   94.39 ,   95.39 ,   98.59 ,   94.39 ,   98.59 ,       9626 ,    138
17/11/09 ,   93.39 ,   94.59 ,   95.79 ,   93.39 ,   95.79 ,       1178 ,     42
18/11/09 ,   91.39 ,   93.39 ,   94.39 ,   91.39 ,   94.39 ,       3411 ,     56
19/11/09 ,   91.19 ,   89.39 ,   93.59 ,   86.59 ,   91.79 ,       3474 ,    111
23/11/09 ,   90.99 ,   91.39 ,   94.39 ,   90.39 ,   94.39 ,       1668 ,     27
24/11/09 ,   89.59 ,   90.59 ,   92.59 ,   89.59 ,   90.19 ,       5729 ,     84
25/11/09 ,   92.59 ,   90.79 ,   92.59 ,   88.99 ,   92.19 ,       4263 ,    158
26/11/09 ,   89.39 ,   89.79 ,   91.59 ,   88.99 ,   91.59 ,       4758 ,    107
27/11/09 ,   90.79 ,   90.79 ,   93.19 ,   87.99 ,   89.39 ,       8895 ,    374
30/11/09 ,   90.39 ,   90.59 ,   92.39 ,   88.99 ,   90.59 ,       8989 ,    176
01/12/09 ,   92.99 ,   92.19 ,   93.19 ,   90.39 ,   91.39 ,      16039 ,    472
02/12/09 ,   96.39 ,   96.19 ,   97.39 ,   93.19 ,   94.19 ,      21544 ,    300
03/12/09 ,   95.79 ,   96.99 ,   98.99 ,   94.39 ,   97.39 ,      15485 ,    242
04/12/09 ,   95.59 ,   95.19 ,   96.39 ,   94.39 ,   95.39 ,      15330 ,     57
07/12/09 ,   93.39 ,   93.99 ,   95.39 ,   93.39 ,   95.39 ,       9719 ,     60
08/12/09 ,   91.79 ,   92.79 ,   94.59 ,   91.79 ,   93.59 ,       3729 ,     94
09/12/09 ,   90.59 ,   91.39 ,   93.99 ,   90.39 ,   91.79 ,       9345 ,    203
10/12/09 ,   90.59 ,   90.99 ,   92.19 ,   90.39 ,   91.79 ,       4943 ,    113
11/12/09 ,   92.19 ,   92.19 ,   92.99 ,   90.79 ,   90.79 ,       7627 ,     88
14/12/09 ,   93.19 ,   93.79 ,   94.19 ,   92.59 ,   93.79 ,       3883 ,     34
15/12/09 ,   95.39 ,   95.39 ,   97.39 ,   93.39 ,   94.39 ,       5251 ,     87
16/12/09 ,   94.19 ,   94.59 ,   96.99 ,   93.59 ,   95.39 ,       7360 ,    112
17/12/09 ,   93.19 ,   92.79 ,   94.39 ,   92.59 ,   92.59 ,       3443 ,    113
18/12/09 ,   93.99 ,   94.19 ,   95.19 ,   93.19 ,   94.39 ,       3961 ,    136
21/12/09 ,   94.19 ,   94.59 ,   95.59 ,   93.59 ,   94.59 ,       6109 ,     74
22/12/09 ,   92.79 ,   92.19 ,   94.39 ,   91.19 ,   94.39 ,      12521 ,    101
23/12/09 ,   90.99 ,   90.99 ,   92.99 ,   89.59 ,   92.99 ,      11379 ,     99
28/12/09 ,   90.39 ,   90.79 ,   92.39 ,   89.59 ,   92.39 ,       8333 ,    103
29/12/09 ,   89.99 ,   90.19 ,   91.39 ,   89.19 ,   91.19 ,       4196 ,     57
30/12/09 ,   91.39 ,   90.39 ,   91.79 ,   87.99 ,   89.19 ,      15510 ,    416
04/01/10 ,   91.79 ,   90.59 ,   91.99 ,   89.39 ,   90.79 ,       5230 ,    132
05/01/10 ,   91.39 ,   92.59 ,   94.19 ,   90.99 ,   91.99 ,       8410 ,    239
06/01/10 ,   90.99 ,   92.39 ,   93.19 ,   90.79 ,   90.79 ,       9450 ,     74
07/01/10 ,   95.39 ,   94.59 ,   98.79 ,   91.19 ,   91.19 ,      39823 ,    274
08/01/10 ,   99.99 ,   99.99 ,  101.79 ,   97.39 ,   97.39 ,      33033 ,    360
11/01/10 ,   98.79 ,   98.99 ,  101.99 ,   96.39 ,  101.99 ,      11893 ,    165
12/01/10 ,   96.39 ,   96.99 ,   98.99 ,   95.19 ,   98.99 ,       7207 ,    101
13/01/10 ,   98.19 ,   98.19 ,  100.79 ,   96.39 ,   96.39 ,      11286 ,    113
14/01/10 ,   95.39 ,   95.99 ,   99.59 ,   94.39 ,   99.59 ,      11828 ,    164
15/01/10 ,   94.39 ,   94.99 ,   97.39 ,   92.79 ,   95.39 ,       9243 ,     85
18/01/10 ,   94.79 ,   94.79 ,   97.39 ,   93.39 ,   96.39 ,      12301 ,    150
19/01/10 ,   97.39 ,   96.39 ,   98.19 ,   93.59 ,   96.39 ,      16106 ,    126
20/01/10 ,   96.79 ,   97.99 ,   99.99 ,   96.39 ,   98.19 ,      23686 ,    164
21/01/10 ,   97.79 ,   96.79 ,   99.59 ,   95.59 ,   97.19 ,      13750 ,    146
22/01/10 ,   96.39 ,   96.39 ,   97.39 ,   95.59 ,   97.39 ,       5171 ,     70
26/01/10 ,   96.99 ,   96.39 ,   97.19 ,   94.39 ,   96.39 ,       5565 ,     60
27/01/10 ,   94.59 ,   95.19 ,   96.19 ,   94.39 ,   95.99 ,       3279 ,     45
28/01/10 ,   94.79 ,   95.59 ,   96.99 ,   94.59 ,   94.59 ,       4913 ,     55
29/01/10 ,   96.39 ,   96.79 ,   97.79 ,   96.19 ,   96.19 ,       3596 ,     44
01/02/10 ,   98.79 ,   96.99 ,   98.79 ,   96.39 ,   96.39 ,       2541 ,     35
02/02/10 ,   99.19 ,   98.79 ,   99.59 ,   97.79 ,   98.19 ,      13958 ,     74
03/02/10 ,   98.19 ,   98.39 ,   98.79 ,   97.99 ,   98.19 ,       7380 ,     60
04/02/10 ,   95.39 ,   95.59 ,   98.99 ,   94.39 ,   98.79 ,      11685 ,     68
05/02/10 ,   93.99 ,   93.79 ,   94.79 ,   91.79 ,   94.79 ,       8448 ,     75
08/02/10 ,   93.39 ,   93.19 ,   94.39 ,   92.39 ,   93.99 ,       1911 ,     25
09/02/10 ,   97.19 ,   95.39 ,   97.19 ,   94.39 ,   95.19 ,       5485 ,     37
10/02/10 ,  100.99 ,   98.79 ,  100.99 ,   97.19 ,   97.99 ,      11264 ,    111
11/02/10 ,  109.39 ,  107.39 ,  109.99 ,  101.59 ,  101.59 ,      37406 ,    558
12/02/10 ,  108.79 ,  109.19 ,  110.99 ,  104.99 ,  107.79 ,      26317 ,    467
17/02/10 ,  109.39 ,  109.39 ,  110.99 ,  106.39 ,  109.59 ,      10579 ,    106
18/02/10 ,  117.19 ,  116.19 ,  118.19 ,  109.59 ,  109.59 ,      78578 ,   1080
19/02/10 ,  119.39 ,  119.99 ,  124.19 ,  115.59 ,  117.79 ,      70403 ,    958
22/02/10 ,  118.39 ,  118.99 ,  122.19 ,  116.79 ,  120.19 ,      17715 ,    177
23/02/10 ,  117.39 ,  116.59 ,  119.99 ,  115.79 ,  119.39 ,       6263 ,     78
24/02/10 ,  116.59 ,  116.59 ,  119.39 ,  115.59 ,  117.59 ,       2386 ,     46
25/02/10 ,  117.39 ,  115.59 ,  118.99 ,  110.19 ,  116.99 ,       9151 ,    116
26/02/10 ,  117.39 ,  116.99 ,  118.79 ,  116.39 ,  117.39 ,       4303 ,     92
01/03/10 ,  120.79 ,  119.99 ,  121.59 ,  116.99 ,  118.99 ,      10842 ,    159
02/03/10 ,  122.39 ,  122.99 ,  125.79 ,  120.19 ,  121.19 ,      29308 ,    450
03/03/10 ,  120.59 ,  120.39 ,  125.19 ,  118.99 ,  120.99 ,       7201 ,    187
04/03/10 ,  117.39 ,  119.19 ,  122.79 ,  115.79 ,  122.79 ,      13144 ,    153
05/03/10 ,  115.39 ,  116.59 ,  119.59 ,  114.59 ,  119.59 ,      12464 ,    116
08/03/10 ,  114.39 ,  114.19 ,  117.39 ,  112.59 ,  117.39 ,       8122 ,    223
09/03/10 ,  115.59 ,  115.19 ,  118.59 ,  113.59 ,  114.39 ,       4147 ,     60
10/03/10 ,  116.39 ,  115.39 ,  116.39 ,  114.19 ,  114.59 ,       4594 ,     59
11/03/10 ,  115.59 ,  114.39 ,  116.39 ,  113.59 ,  114.19 ,       1043 ,     22
12/03/10 ,  111.39 ,  111.59 ,  115.59 ,  110.19 ,  114.19 ,      23129 ,     85
15/03/10 ,  110.79 ,  109.99 ,  113.59 ,  107.99 ,  113.59 ,      19964 ,    100
16/03/10 ,  113.39 ,  111.99 ,  115.39 ,  108.39 ,  110.79 ,       1772 ,     34
17/03/10 ,  113.99 ,  112.79 ,  113.99 ,  111.99 ,  113.19 ,       8401 ,     23
18/03/10 ,  111.99 ,  114.59 ,  115.99 ,  111.99 ,  115.39 ,       3016 ,     54
19/03/10 ,  116.59 ,  114.19 ,  116.59 ,  111.59 ,  111.99 ,       2949 ,     42
22/03/10 ,  112.59 ,  114.79 ,  117.19 ,  112.59 ,  114.59 ,       1962 ,     25
23/03/10 ,  112.59 ,  113.59 ,  115.59 ,  112.39 ,  113.99 ,       1288 ,     33
24/03/10 ,  111.59 ,  112.59 ,  113.59 ,  111.59 ,  112.79 ,       1423 ,     23
25/03/10 ,  107.79 ,  109.59 ,  112.59 ,  107.79 ,  111.59 ,       4473 ,     42
26/03/10 ,  107.59 ,  106.39 ,  109.59 ,  100.99 ,  106.79 ,       7538 ,    141
29/03/10 ,  111.39 ,  107.99 ,  112.59 ,  105.19 ,  110.59 ,       4742 ,     53
30/03/10 ,  108.79 ,  110.79 ,  115.19 ,  107.79 ,  111.59 ,       2417 ,     41
31/03/10 ,  109.39 ,  109.99 ,  113.39 ,  107.59 ,  108.79 ,       1742 ,     55
01/04/10 ,  104.99 ,  105.79 ,  109.19 ,  103.99 ,  109.19 ,       6808 ,     68
05/04/10 ,  101.99 ,  103.39 ,  111.39 ,  101.99 ,  104.19 ,       3864 ,     35
06/04/10 ,  101.99 ,  101.79 ,  106.59 ,   98.99 ,  103.99 ,       2401 ,     58
07/04/10 ,  100.59 ,  100.99 ,  103.99 ,   99.39 ,  101.99 ,       2386 ,     43
08/04/10 ,   98.19 ,   98.79 ,  102.99 ,   96.39 ,   99.39 ,      14747 ,    227
09/04/10 ,   97.79 ,   98.79 ,   99.39 ,   97.79 ,   98.39 ,       2622 ,     89
12/04/10 ,   96.79 ,   98.19 ,   99.59 ,   96.79 ,   97.19 ,        820 ,     19
13/04/10 ,   94.39 ,   94.99 ,   98.39 ,   92.39 ,   96.19 ,      17552 ,    190
14/04/10 ,   93.79 ,   94.19 ,   96.39 ,   93.59 ,   96.39 ,       5871 ,     84
15/04/10 ,   93.19 ,   92.59 ,   94.59 ,   91.99 ,   94.59 ,       1189 ,     36
16/04/10 ,   92.59 ,   91.79 ,   93.39 ,   90.59 ,   92.39 ,       6043 ,     81
19/04/10 ,   92.79 ,   91.99 ,   93.39 ,   90.39 ,   92.39 ,       2738 ,     55
20/04/10 ,   94.59 ,   94.39 ,   95.79 ,   93.19 ,   93.19 ,       4215 ,     76
22/04/10 ,   96.39 ,   96.19 ,   97.59 ,   93.99 ,   94.39 ,       1743 ,     67
23/04/10 ,   94.39 ,   95.59 ,   97.19 ,   94.39 ,   95.39 ,        944 ,     24
26/04/10 ,   93.59 ,   94.19 ,   95.39 ,   93.59 ,   93.59 ,       1033 ,     15
27/04/10 ,   90.79 ,   90.79 ,   92.59 ,   90.59 ,   92.59 ,      12144 ,     47
28/04/10 ,   88.59 ,   90.99 ,   92.99 ,   87.79 ,   90.39 ,       6352 ,     73
29/04/10 ,   94.79 ,   91.59 ,   94.79 ,   88.39 ,   88.39 ,       2796 ,     53
30/04/10 ,   91.19 ,   91.39 ,   95.99 ,   89.39 ,   95.99 ,       4776 ,     57
03/05/10 ,   91.99 ,   92.19 ,   94.19 ,   90.59 ,   94.19 ,       1682 ,     33
04/05/10 ,   89.99 ,   89.59 ,   94.19 ,   87.39 ,   94.19 ,       4136 ,     55
05/05/10 ,   87.59 ,   88.59 ,   93.19 ,   87.59 ,   92.39 ,       6158 ,     90
06/05/10 ,   84.39 ,   84.99 ,   88.39 ,   81.79 ,   86.59 ,       8518 ,    123
07/05/10 ,   82.19 ,   81.39 ,   83.79 ,   79.39 ,   82.39 ,       8015 ,     63
10/05/10 ,   85.39 ,   85.59 ,   86.99 ,   84.39 ,   84.79 ,       4324 ,     56
11/05/10 ,   86.79 ,   86.79 ,   87.59 ,   85.39 ,   85.39 ,       1787 ,     25
12/05/10 ,   88.79 ,   87.59 ,   88.79 ,   86.59 ,   86.79 ,       2148 ,     33
13/05/10 ,   89.19 ,   89.19 ,   91.19 ,   88.79 ,   90.99 ,       1071 ,     14
14/05/10 ,   85.39 ,   85.59 ,   88.39 ,   84.79 ,   84.79 ,       5740 ,    163
17/05/10 ,   85.79 ,   84.79 ,   86.19 ,   83.39 ,   85.59 ,        662 ,     28
18/05/10 ,   84.19 ,   85.99 ,   87.79 ,   83.19 ,   87.79 ,       1736 ,     24
19/05/10 ,   82.39 ,   81.39 ,   84.59 ,   76.59 ,   83.59 ,       6699 ,    137
20/05/10 ,   81.39 ,   80.39 ,   82.19 ,   78.59 ,   82.19 ,       3962 ,     47
21/05/10 ,   81.39 ,   79.99 ,   82.39 ,   77.99 ,   81.39 ,      13817 ,     77
24/05/10 ,   83.39 ,   81.79 ,   84.59 ,   78.19 ,   79.59 ,       9330 ,     87
25/05/10 ,   81.79 ,   81.19 ,   81.99 ,   80.79 ,   81.99 ,       3033 ,     19
26/05/10 ,   79.19 ,   79.59 ,   82.39 ,   78.59 ,   82.39 ,      17297 ,     69
27/05/10 ,   80.99 ,   81.19 ,   83.39 ,   80.39 ,   81.59 ,       7123 ,     84
28/05/10 ,   80.39 ,   80.79 ,   81.39 ,   79.79 ,   79.99 ,        586 ,     27
31/05/10 ,   80.39 ,   79.39 ,   80.99 ,   78.39 ,   80.39 ,      10753 ,     55
01/06/10 ,   78.59 ,   78.59 ,   81.39 ,   78.19 ,   80.39 ,       7873 ,     91
02/06/10 ,   78.19 ,   78.79 ,   79.99 ,   78.19 ,   79.39 ,       8071 ,     56
04/06/10 ,   78.39 ,   78.19 ,   79.79 ,   77.59 ,   78.19 ,       2781 ,     27
07/06/10 ,   78.59 ,   78.99 ,   80.59 ,   78.39 ,   79.79 ,       2433 ,     23
08/06/10 ,   80.99 ,   79.79 ,   81.99 ,   78.39 ,   78.39 ,       4570 ,     48
09/06/10 ,   80.79 ,   81.19 ,   81.39 ,   79.39 ,   80.99 ,      18045 ,     38
10/06/10 ,   81.39 ,   80.59 ,   81.99 ,   79.19 ,   81.79 ,       3177 ,     38
11/06/10 ,   81.39 ,   81.19 ,   82.39 ,   80.19 ,   81.99 ,       3350 ,     56
14/06/10 ,   81.79 ,   81.59 ,   82.99 ,   80.79 ,   81.39 ,       1779 ,     27
15/06/10 ,   81.99 ,   81.59 ,   82.99 ,   79.99 ,   82.79 ,       1448 ,     39
16/06/10 ,   80.39 ,   80.19 ,   82.39 ,   78.99 ,   82.39 ,       9588 ,     83
17/06/10 ,   78.39 ,   79.19 ,   80.39 ,   78.39 ,   80.39 ,       5581 ,     69
18/06/10 ,   78.79 ,   78.79 ,   79.99 ,   78.39 ,   78.59 ,       7209 ,    183
21/06/10 ,   78.79 ,   78.79 ,   81.79 ,   77.79 ,   80.39 ,      19270 ,    407
22/06/10 ,   80.39 ,   79.39 ,   80.39 ,   77.99 ,   79.19 ,       3979 ,    200
23/06/10 ,   81.39 ,   80.39 ,   81.39 ,   78.79 ,   80.19 ,       3820 ,    115
24/06/10 ,   79.39 ,   80.19 ,   80.99 ,   79.39 ,   80.79 ,       3529 ,    149
25/06/10 ,   82.19 ,   81.59 ,   82.59 ,   79.59 ,   79.59 ,       3655 ,     97
28/06/10 ,   84.59 ,   84.99 ,   86.19 ,   82.39 ,   82.39 ,      15024 ,    187
29/06/10 ,   86.19 ,   84.39 ,   86.99 ,   79.59 ,   83.19 ,      16447 ,    199
30/06/10 ,   84.39 ,   86.19 ,   87.79 ,   84.39 ,   84.99 ,      16533 ,    334
01/07/10 ,   86.79 ,   85.19 ,   86.79 ,   82.79 ,   84.39 ,       6857 ,    256
02/07/10 ,   87.79 ,   86.79 ,   87.99 ,   85.59 ,   87.99 ,       5133 ,    115
05/07/10 ,   85.19 ,   85.19 ,   88.19 ,   83.59 ,   87.99 ,       2506 ,     39
06/07/10 ,   86.39 ,   85.79 ,   86.99 ,   84.59 ,   86.39 ,       3698 ,     51
07/07/10 ,   83.79 ,   84.79 ,   87.39 ,   82.79 ,   86.39 ,      10235 ,     76
08/07/10 ,   82.59 ,   82.59 ,   83.79 ,   81.79 ,   83.79 ,       7839 ,     97
12/07/10 ,   80.39 ,   81.19 ,   83.39 ,   80.39 ,   82.39 ,      16001 ,    189
13/07/10 ,   80.99 ,   79.99 ,   82.19 ,   79.39 ,   82.19 ,       4213 ,     71
14/07/10 ,   81.19 ,   80.39 ,   81.59 ,   79.59 ,   81.59 ,       2550 ,     40
15/07/10 ,   79.99 ,   79.79 ,   81.59 ,   78.79 ,   81.59 ,       1586 ,     44
16/07/10 ,   80.59 ,   81.59 ,   83.79 ,   79.59 ,   79.59 ,       2319 ,     25
19/07/10 ,   81.19 ,   80.99 ,   83.19 ,   80.79 ,   83.19 ,        586 ,     21
20/07/10 ,   82.39 ,   81.79 ,   83.39 ,   80.59 ,   80.99 ,       1677 ,     47
21/07/10 ,   82.79 ,   82.59 ,   84.39 ,   81.39 ,   83.79 ,       3287 ,     82
22/07/10 ,   82.39 ,   83.59 ,   84.39 ,   81.39 ,   83.99 ,       5804 ,     57
23/07/10 ,   83.39 ,   83.19 ,   84.19 ,   81.99 ,   81.99 ,       3175 ,     71
26/07/10 ,   83.79 ,   83.59 ,   83.79 ,   82.39 ,   83.79 ,        514 ,     17
27/07/10 ,   83.79 ,   83.59 ,   84.19 ,   82.39 ,   83.39 ,       1126 ,     49
28/07/10 ,   85.39 ,   84.79 ,   85.99 ,   83.39 ,   83.39 ,      11626 ,    157
29/07/10 ,   87.19 ,   86.39 ,   87.39 ,   84.99 ,   85.79 ,      16012 ,    186
30/07/10 ,   86.39 ,   86.19 ,   87.59 ,   84.19 ,   86.39 ,       6376 ,    113
02/08/10 ,   85.79 ,   86.19 ,   87.59 ,   85.79 ,   86.99 ,       3000 ,     53
03/08/10 ,   86.39 ,   86.19 ,   87.79 ,   85.39 ,   86.19 ,       2541 ,     47
04/08/10 ,   91.99 ,   88.79 ,   93.19 ,   85.99 ,   86.39 ,      15948 ,    186
05/08/10 ,   91.79 ,   93.59 ,   95.19 ,   91.19 ,   92.79 ,      10998 ,    139
06/08/10 ,   92.79 ,   91.19 ,   92.79 ,   90.19 ,   90.99 ,       2289 ,     51
09/08/10 ,   90.39 ,   91.59 ,   94.99 ,   90.39 ,   92.79 ,       1101 ,     18
10/08/10 ,   89.19 ,   88.39 ,   91.79 ,   87.79 ,   88.59 ,       3153 ,     49
11/08/10 ,   90.59 ,   89.59 ,   90.59 ,   88.59 ,   89.19 ,       1622 ,     32
12/08/10 ,   90.99 ,   91.79 ,   94.19 ,   88.99 ,   93.19 ,       3477 ,     65
13/08/10 ,   93.99 ,   93.19 ,   94.59 ,   91.39 ,   92.99 ,       3532 ,     67
16/08/10 ,   89.99 ,   89.19 ,   91.19 ,   88.39 ,   91.19 ,       5121 ,    100
17/08/10 ,   89.79 ,   89.19 ,   90.79 ,   87.59 ,   87.59 ,       1127 ,     37
18/08/10 ,   88.79 ,   88.99 ,   89.99 ,   88.39 ,   89.79 ,       1862 ,     35
19/08/10 ,   88.59 ,   87.79 ,   89.79 ,   87.39 ,   89.59 ,       2214 ,     30
20/08/10 ,   86.79 ,   86.59 ,   88.19 ,   84.79 ,   86.39 ,       2291 ,     50
23/08/10 ,   84.39 ,   84.99 ,   86.59 ,   84.39 ,   85.79 ,       5298 ,     95
24/08/10 ,   84.19 ,   83.39 ,   84.39 ,   82.39 ,   82.59 ,       2690 ,     44
25/08/10 ,   83.19 ,   82.99 ,   84.19 ,   81.39 ,   84.19 ,       2456 ,     28
26/08/10 ,   83.39 ,   83.39 ,   84.19 ,   82.39 ,   83.99 ,      22664 ,     15
27/08/10 ,   81.99 ,   82.39 ,   83.39 ,   81.99 ,   83.39 ,       5821 ,     40
30/08/10 ,   80.19 ,   80.59 ,   82.39 ,   79.99 ,   82.39 ,      10776 ,     80
31/08/10 ,   79.99 ,   80.19 ,   81.39 ,   79.99 ,   80.19 ,       6441 ,     42
01/09/10 ,   79.59 ,   80.19 ,   81.39 ,   79.59 ,   81.39 ,       7681 ,     77
02/09/10 ,   79.99 ,   79.79 ,   80.59 ,   79.19 ,   79.39 ,       2188 ,     28
03/09/10 ,   80.59 ,   81.39 ,   83.79 ,   80.39 ,   80.79 ,       6511 ,     72
06/09/10 ,   82.99 ,   82.59 ,   83.79 ,   80.39 ,   80.39 ,       2992 ,     16
08/09/10 ,   81.79 ,   81.19 ,   82.39 ,   80.59 ,   81.99 ,       2717 ,     26
09/09/10 ,   81.79 ,   81.39 ,   82.39 ,   80.99 ,   81.39 ,       1493 ,     19
10/09/10 ,   81.79 ,   81.99 ,   82.39 ,   81.39 ,   82.39 ,       1641 ,     19
13/09/10 ,   82.39 ,   81.99 ,   83.19 ,   80.39 ,   83.19 ,       3818 ,     47
14/09/10 ,   79.99 ,   80.79 ,   81.59 ,   79.99 ,   81.39 ,       3962 ,     45
15/09/10 ,   79.19 ,   79.19 ,   80.19 ,   78.59 ,   79.79 ,       5417 ,     76
16/09/10 ,   80.39 ,   80.39 ,   80.99 ,   79.19 ,   79.19 ,        642 ,      8
17/09/10 ,   79.39 ,   79.19 ,   80.39 ,   77.79 ,   80.19 ,       2061 ,     46
20/09/10 ,   80.19 ,   79.59 ,   80.39 ,   78.99 ,   79.39 ,       2305 ,     30
21/09/10 ,   80.39 ,   79.79 ,   80.59 ,   78.79 ,   80.19 ,       5182 ,     81
22/09/10 ,   79.59 ,   79.39 ,   80.79 ,   78.59 ,   80.79 ,       3968 ,     38
23/09/10 ,   80.19 ,   78.99 ,   80.39 ,   78.39 ,   78.79 ,       7453 ,     57
24/09/10 ,   78.99 ,   79.39 ,   80.19 ,   78.99 ,   79.99 ,       2724 ,     31
27/09/10 ,   79.19 ,   78.99 ,   79.59 ,   78.39 ,   79.19 ,       3755 ,     26
28/09/10 ,   78.79 ,   78.19 ,   78.79 ,   77.79 ,   78.79 ,      25667 ,     98
29/09/10 ,   78.59 ,   78.99 ,   79.39 ,   77.99 ,   79.39 ,       2693 ,     26
30/09/10 ,   78.39 ,   78.19 ,   78.39 ,   77.99 ,   78.19 ,       6118 ,     26
01/10/10 ,   78.19 ,   78.19 ,   79.59 ,   77.99 ,   79.59 ,       4704 ,     50
04/10/10 ,   77.79 ,   78.19 ,   78.39 ,   77.79 ,   77.99 ,       4189 ,     27
05/10/10 ,   78.59 ,   78.19 ,   78.59 ,   77.79 ,   77.79 ,       7154 ,     52
06/10/10 ,   78.39 ,   78.19 ,   78.79 ,   77.79 ,   78.79 ,       4276 ,     47
07/10/10 ,   77.79 ,   78.19 ,   78.99 ,   76.79 ,   78.99 ,       6256 ,    100
08/10/10 ,   76.79 ,   77.19 ,   77.99 ,   76.59 ,   77.99 ,       1644 ,     50
11/10/10 ,   78.99 ,   78.79 ,   79.39 ,   77.39 ,   77.39 ,       7699 ,     99
13/10/10 ,   82.39 ,   82.99 ,   83.99 ,   79.79 ,   79.79 ,      21387 ,    327
14/10/10 ,   79.99 ,   80.99 ,   83.19 ,   79.99 ,   82.99 ,      13518 ,    260
15/10/10 ,   79.99 ,   80.59 ,   81.59 ,   79.59 ,   81.59 ,       5783 ,     66
18/10/10 ,   80.39 ,   81.59 ,   82.79 ,   80.19 ,   81.39 ,       3599 ,     61
19/10/10 ,   80.19 ,   80.19 ,   81.39 ,   78.59 ,   80.39 ,       2376 ,     48
20/10/10 ,   80.19 ,   80.59 ,   81.39 ,   79.59 ,   80.19 ,       1361 ,     25
21/10/10 ,   82.39 ,   81.39 ,   82.39 ,   80.39 ,   80.99 ,       2564 ,     35
22/10/10 ,   80.99 ,   81.19 ,   82.39 ,   80.39 ,   81.39 ,        464 ,     17
25/10/10 ,   80.19 ,   80.39 ,   81.39 ,   79.99 ,   80.99 ,       1728 ,     36
26/10/10 ,   80.59 ,   79.99 ,   81.39 ,   78.99 ,   81.39 ,       1326 ,     27
27/10/10 ,   80.39 ,   80.39 ,   81.39 ,   79.59 ,   80.39 ,      10246 ,     29
28/10/10 ,   80.39 ,   80.39 ,   81.39 ,   79.99 ,   80.39 ,        826 ,     28
29/10/10 ,   81.79 ,   80.79 ,   81.79 ,   80.19 ,   80.39 ,       1091 ,     28
01/11/10 ,   83.19 ,   82.79 ,   83.59 ,   81.59 ,   81.59 ,       6932 ,     93
03/11/10 ,   86.39 ,   85.79 ,   87.19 ,   83.19 ,   83.19 ,      13610 ,    278
04/11/10 ,   86.59 ,   87.59 ,   88.39 ,   86.19 ,   86.19 ,      14552 ,    206
05/11/10 ,   87.19 ,   86.59 ,   87.99 ,   84.39 ,   87.79 ,       2964 ,     46
08/11/10 ,   90.19 ,   88.19 ,   90.39 ,   85.99 ,   87.19 ,      23832 ,    185
09/11/10 ,   91.19 ,   91.39 ,   93.59 ,   88.59 ,   91.79 ,      10906 ,    137
10/11/10 ,   91.19 ,   90.19 ,   91.59 ,   88.39 ,   89.99 ,       9425 ,    114
11/11/10 ,   92.19 ,   91.99 ,   93.79 ,   90.59 ,   93.79 ,      10222 ,     92
12/11/10 ,   92.19 ,   92.19 ,   94.39 ,   88.39 ,   92.19 ,      12001 ,    203
16/11/10 ,   86.39 ,   86.19 ,   89.99 ,   79.39 ,   89.99 ,      29618 ,    228
17/11/10 ,   86.39 ,   86.59 ,   88.19 ,   84.39 ,   87.39 ,       4196 ,     70
18/11/10 ,   88.99 ,   88.39 ,   93.79 ,   87.39 ,   87.39 ,      10454 ,    134
19/11/10 ,   88.39 ,   88.19 ,   89.99 ,   86.99 ,   88.79 ,       1537 ,     54
22/11/10 ,   86.19 ,   85.79 ,   86.39 ,   83.59 ,   85.79 ,       5348 ,     69
23/11/10 ,   85.59 ,   84.59 ,   87.39 ,   84.39 ,   84.59 ,       6042 ,     78
24/11/10 ,   88.39 ,   87.59 ,   89.59 ,   85.59 ,   86.39 ,      10046 ,    113
25/11/10 ,   90.19 ,   89.79 ,   91.79 ,   88.39 ,   88.39 ,       2346 ,     40
26/11/10 ,   88.39 ,   89.19 ,   89.99 ,   87.59 ,   88.39 ,       2882 ,     32
29/11/10 ,   89.19 ,   88.39 ,   91.39 ,   85.79 ,   87.99 ,       8776 ,     64
30/11/10 ,   92.79 ,   90.79 ,   92.99 ,   89.19 ,   89.19 ,       8409 ,     59
01/12/10 ,   95.99 ,   95.39 ,   97.59 ,   92.99 ,   93.19 ,      15896 ,    172
02/12/10 ,   98.79 ,   98.19 ,   99.59 ,   95.79 ,   97.59 ,       8957 ,    132
03/12/10 ,   96.79 ,   97.79 ,   99.59 ,   95.39 ,   98.19 ,      13423 ,     96
06/12/10 ,   97.19 ,   97.79 ,   98.79 ,   94.19 ,   97.19 ,      15700 ,    118
07/12/10 ,   96.39 ,   96.79 ,   99.39 ,   96.19 ,   99.39 ,       5939 ,    102
08/12/10 ,   96.19 ,   95.59 ,   96.99 ,   95.19 ,   96.59 ,       3851 ,     44
09/12/10 ,   98.19 ,   96.59 ,   98.19 ,   94.19 ,   94.19 ,       1935 ,     29
10/12/10 ,  100.79 ,   99.59 ,  101.79 ,   98.19 ,   98.19 ,       6457 ,     93
13/12/10 ,   99.59 ,  100.79 ,  101.99 ,   99.19 ,  101.39 ,       3732 ,     24
14/12/10 ,  100.19 ,  100.19 ,  101.79 ,   98.19 ,   99.39 ,       2131 ,     25
15/12/10 ,  100.19 ,   99.79 ,  100.79 ,   97.59 ,   99.99 ,       2116 ,     34
16/12/10 ,  103.39 ,  102.79 ,  103.99 ,  100.99 ,  100.99 ,      15298 ,     71
17/12/10 ,  104.99 ,  103.79 ,  104.99 ,  101.99 ,  103.99 ,       7400 ,     57
20/12/10 ,  103.59 ,  102.79 ,  104.39 ,  101.79 ,  104.39 ,       1697 ,     84
21/12/10 ,  104.79 ,  104.59 ,  104.99 ,  103.99 ,  104.59 ,       1961 ,     18
22/12/10 ,  103.99 ,  103.79 ,  104.99 ,  101.99 ,  103.99 ,      11865 ,     31
23/12/10 ,  102.99 ,  100.39 ,  103.39 ,   99.99 ,  102.99 ,       6895 ,     29
27/12/10 ,  102.99 ,  100.99 ,  102.99 ,   98.39 ,   99.99 ,       2376 ,     31
28/12/10 ,  103.59 ,  102.79 ,  103.59 ,  101.99 ,  101.99 ,       2008 ,     23
29/12/10 ,  104.99 ,  104.19 ,  105.39 ,  101.99 ,  101.99 ,       1911 ,     22
30/12/10 ,  105.99 ,  105.59 ,  105.99 ,  102.19 ,  104.39 ,       4493 ,     35
03/01/11 ,  105.59 ,  106.19 ,  109.39 ,  104.99 ,  104.99 ,       1915 ,     35
04/01/11 ,  107.99 ,  107.19 ,  107.99 ,  104.59 ,  106.59 ,       4309 ,     47
05/01/11 ,  110.39 ,  109.19 ,  110.39 ,  105.99 ,  105.99 ,       5289 ,     72
06/01/11 ,  109.79 ,  109.79 ,  110.59 ,  108.99 ,  108.99 ,       3116 ,     39
07/01/11 ,  108.99 ,  108.59 ,  109.19 ,  107.99 ,  109.19 ,       1558 ,     17
10/01/11 ,  107.99 ,  106.39 ,  110.59 ,  104.99 ,  110.59 ,       2481 ,     28
11/01/11 ,  108.39 ,  107.59 ,  108.59 ,  105.99 ,  106.19 ,       2032 ,     41
12/01/11 ,  109.79 ,  109.19 ,  110.79 ,  107.99 ,  108.59 ,       2805 ,     34
13/01/11 ,  109.79 ,  107.99 ,  109.79 ,  107.59 ,  107.99 ,       6906 ,     34
14/01/11 ,  108.59 ,  107.99 ,  108.99 ,  107.39 ,  107.79 ,        845 ,     19
17/01/11 ,  108.39 ,  107.79 ,  108.39 ,  106.79 ,  107.79 ,       5281 ,     51
18/01/11 ,  108.99 ,  108.39 ,  109.59 ,  108.39 ,  108.39 ,       1925 ,     19
19/01/11 ,  107.99 ,  108.79 ,  109.79 ,  107.99 ,  108.79 ,       2362 ,     28
20/01/11 ,  108.59 ,  107.19 ,  108.59 ,  104.99 ,  105.19 ,       1304 ,     28
21/01/11 ,  107.99 ,  107.99 ,  108.99 ,  107.79 ,  107.79 ,        814 ,     16
24/01/11 ,  107.99 ,  107.99 ,  107.99 ,  107.79 ,  107.99 ,       1517 ,      8
26/01/11 ,  106.39 ,  107.99 ,  108.99 ,  105.99 ,  107.79 ,       3111 ,     21
27/01/11 ,  106.79 ,  105.99 ,  107.39 ,  104.99 ,  106.99 ,       4758 ,     25
28/01/11 ,  101.39 ,  100.99 ,  105.99 ,   98.99 ,  105.99 ,      12799 ,     65
31/01/11 ,  103.39 ,  102.79 ,  103.79 ,  101.39 ,  101.39 ,       6800 ,     28
01/02/11 ,  103.99 ,  102.59 ,  103.99 ,   99.99 ,  101.99 ,       7601 ,     47
02/02/11 ,  101.99 ,  103.59 ,  104.79 ,  101.99 ,  104.79 ,       3114 ,     19
03/02/11 ,  100.59 ,  100.19 ,  101.19 ,   98.19 ,  100.99 ,       4498 ,     60
04/02/11 ,   98.79 ,   97.59 ,  103.39 ,   95.19 ,   98.59 ,       8998 ,     60
07/02/11 ,   98.19 ,   97.39 ,   98.19 ,   96.19 ,   98.19 ,       4634 ,     26
08/02/11 ,   97.79 ,   96.99 ,   97.79 ,   95.39 ,   95.39 ,       1426 ,     36
09/02/11 ,   97.39 ,   95.19 ,   97.59 ,   94.19 ,   96.19 ,        947 ,     17
10/02/11 ,   97.39 ,   95.59 ,   97.39 ,   94.79 ,   95.19 ,       2455 ,     32
11/02/11 ,   98.19 ,   97.79 ,   98.19 ,   97.39 ,   97.39 ,       3498 ,     16
14/02/11 ,  100.79 ,   99.59 ,  100.99 ,   98.19 ,   98.19 ,        984 ,     23
15/02/11 ,   99.59 ,   99.79 ,   99.99 ,   98.99 ,   99.99 ,        469 ,      6
16/02/11 ,   99.99 ,   99.19 ,   99.99 ,   98.79 ,   98.79 ,        806 ,     11
17/02/11 ,   97.19 ,   97.99 ,  100.79 ,   97.19 ,  100.79 ,       3091 ,     34
18/02/11 ,   96.19 ,   96.19 ,   99.79 ,   95.19 ,   99.79 ,       3886 ,     24
21/02/11 ,   98.59 ,   97.19 ,   98.79 ,   95.19 ,   98.79 ,       1028 ,     16
22/02/11 ,   97.19 ,   97.19 ,   98.19 ,   96.19 ,   98.19 ,       7466 ,     21
23/02/11 ,   97.99 ,   98.39 ,   99.79 ,   95.99 ,   99.79 ,       1614 ,     18
24/02/11 ,   97.99 ,   96.79 ,   97.99 ,   96.39 ,   97.19 ,       2047 ,     12
25/02/11 ,   96.19 ,   96.19 ,   96.99 ,   95.19 ,   96.99 ,        646 ,     21
28/02/11 ,   98.19 ,   96.19 ,   98.19 ,   96.19 ,   96.19 ,       6230 ,     10
01/03/11 ,   98.19 ,   98.19 ,   98.19 ,   97.19 ,   98.19 ,       1609 ,     21
02/03/11 ,   97.79 ,   96.99 ,   97.79 ,   95.39 ,   96.39 ,       1344 ,      9
03/03/11 ,   98.59 ,   98.79 ,   99.59 ,   96.19 ,   97.79 ,       2902 ,     24
04/03/11 ,   98.19 ,   98.19 ,   98.19 ,   98.19 ,   98.19 ,        387 ,      4
09/03/11 ,   95.59 ,   96.19 ,   96.19 ,   95.59 ,   96.19 ,       3193 ,     14
10/03/11 ,   93.19 ,   94.59 ,   95.39 ,   93.19 ,   95.39 ,       4209 ,     33
11/03/11 ,   92.99 ,   92.79 ,   93.39 ,   91.19 ,   93.19 ,       1493 ,     27
14/03/11 ,   92.99 ,   92.19 ,   92.99 ,   91.19 ,   91.39 ,       8952 ,     29
15/03/11 ,   93.19 ,   92.79 ,   93.19 ,   89.39 ,   90.99 ,        856 ,     21
16/03/11 ,   92.99 ,   92.99 ,   93.19 ,   92.99 ,   93.19 ,        152 ,      2
17/03/11 ,   91.19 ,   90.79 ,   91.59 ,   88.79 ,   91.39 ,       1519 ,     21
18/03/11 ,   91.79 ,   90.19 ,   91.79 ,   89.59 ,   90.59 ,        632 ,     18
21/03/11 ,   90.19 ,   90.79 ,   91.79 ,   89.59 ,   89.59 ,       1259 ,     16
22/03/11 ,   91.79 ,   90.99 ,   91.79 ,   90.19 ,   90.59 ,       3110 ,     15
23/03/11 ,   91.79 ,   91.19 ,   91.79 ,   89.59 ,   90.79 ,       1351 ,     16
24/03/11 ,   92.19 ,   92.39 ,   93.19 ,   91.99 ,   91.99 ,        749 ,     10
25/03/11 ,   93.99 ,   91.19 ,   93.99 ,   90.19 ,   90.39 ,       7608 ,     23
28/03/11 ,   93.19 ,   93.19 ,   94.19 ,   93.19 ,   94.19 ,      11346 ,      8
29/03/11 ,   93.99 ,   93.19 ,   93.99 ,   93.19 ,   93.19 ,      18849 ,     11
30/03/11 ,   96.19 ,   93.99 ,   96.19 ,   93.19 ,   93.19 ,       4102 ,     29
31/03/11 ,   95.19 ,   95.19 ,   95.19 ,   95.19 ,   95.19 ,       1187 ,      7
01/04/11 ,   94.19 ,   94.79 ,   95.19 ,   94.19 ,   95.19 ,       2043 ,     18
04/04/11 ,   93.99 ,   92.79 ,   93.99 ,   91.39 ,   92.39 ,       3068 ,     22
05/04/11 ,   93.19 ,   93.19 ,   93.19 ,   92.19 ,   93.19 ,       6096 ,     16
06/04/11 ,   93.59 ,   93.19 ,   93.99 ,   93.19 ,   93.99 ,       3053 ,      8
07/04/11 ,   92.39 ,   92.39 ,   92.39 ,   92.19 ,   92.39 ,       1600 ,     14
08/04/11 ,   92.19 ,   91.99 ,   92.59 ,   91.19 ,   92.19 ,       1407 ,     14
11/04/11 ,   92.79 ,   91.59 ,   92.79 ,   91.19 ,   92.19 ,       3752 ,     16
12/04/11 ,   92.79 ,   92.39 ,   92.79 ,   90.59 ,   91.39 ,       1009 ,     11
13/04/11 ,   91.19 ,   91.19 ,   91.39 ,   91.19 ,   91.39 ,       1101 ,     11
14/04/11 ,   90.39 ,   90.39 ,   91.99 ,   90.19 ,   90.39 ,        948 ,     10
15/04/11 ,   91.19 ,   91.19 ,   91.39 ,   89.79 ,   89.99 ,        938 ,      8
18/04/11 ,   91.19 ,   89.79 ,   91.19 ,   88.39 ,   89.59 ,       1530 ,     22
19/04/11 ,   89.99 ,   89.19 ,   91.19 ,   87.79 ,   89.39 ,       2525 ,     29
20/04/11 ,   90.39 ,   89.99 ,   91.19 ,   89.19 ,   91.19 ,       1688 ,     23
25/04/11 ,   89.99 ,   88.99 ,   90.19 ,   88.39 ,   90.19 ,       1122 ,     12
26/04/11 ,   91.99 ,   91.39 ,   91.99 ,   88.39 ,   89.99 ,        968 ,     14
27/04/11 ,   90.99 ,   90.99 ,   90.99 ,   90.99 ,   90.99 ,        265 ,      4
28/04/11 ,   90.99 ,   90.79 ,   91.19 ,   88.39 ,   91.19 ,      16364 ,     57
29/04/11 ,   90.19 ,   89.59 ,   90.19 ,   89.19 ,   89.59 ,        979 ,     14
02/05/11 ,   89.79 ,   89.99 ,   90.19 ,   88.59 ,   90.19 ,       6523 ,     21
03/05/11 ,   88.39 ,   88.39 ,   89.39 ,   88.19 ,   88.39 ,       8719 ,     26
04/05/11 ,   90.19 ,   88.19 ,   90.19 ,   85.39 ,   87.99 ,      10376 ,     69
05/05/11 ,   88.79 ,   88.59 ,   89.59 ,   88.39 ,   88.39 ,       1627 ,     12
06/05/11 ,   89.19 ,   88.79 ,   89.59 ,   87.79 ,   89.59 ,        846 ,     12
09/05/11 ,   88.59 ,   89.39 ,   89.79 ,   88.39 ,   89.19 ,       1622 ,     19
10/05/11 ,   88.39 ,   88.19 ,   88.39 ,   87.19 ,   88.39 ,       3630 ,     17
11/05/11 ,   87.19 ,   87.19 ,   88.39 ,   86.39 ,   88.39 ,       3972 ,     67
12/05/11 ,   86.39 ,   86.39 ,   86.39 ,   85.79 ,   85.79 ,       2057 ,     64
13/05/11 ,   86.39 ,   85.79 ,   86.39 ,   83.99 ,   85.19 ,       1782 ,     22
16/05/11 ,   85.39 ,   85.59 ,   86.39 ,   84.39 ,   86.39 ,       1558 ,     18
17/05/11 ,   87.39 ,   86.59 ,   87.39 ,   83.59 ,   83.59 ,       1634 ,     13
18/05/11 ,   83.79 ,   84.79 ,   88.19 ,   83.39 ,   88.19 ,       2348 ,     24
19/05/11 ,   88.39 ,   88.39 ,   91.79 ,   86.79 ,   88.19 ,        952 ,     18
20/05/11 ,   88.39 ,   88.79 ,   91.79 ,   88.39 ,   89.99 ,        102 ,      9
23/05/11 ,   89.39 ,   89.19 ,   89.39 ,   88.99 ,   88.99 ,        510 ,     30
24/05/11 ,   89.39 ,   89.39 ,   89.59 ,   88.39 ,   88.39 ,       6606 ,     31
25/05/11 ,   89.99 ,   88.19 ,   89.99 ,   87.79 ,   88.19 ,        320 ,     44
26/05/11 ,   88.79 ,   89.39 ,   91.39 ,   88.79 ,   91.39 ,       5060 ,     11
27/05/11 ,   89.59 ,   91.19 ,   91.59 ,   89.59 ,   91.59 ,       1249 ,      4
30/05/11 ,   89.39 ,   89.39 ,   89.39 ,   89.39 ,   89.39 ,        280 ,      5
31/05/11 ,   89.19 ,   89.39 ,   89.79 ,   87.39 ,   89.79 ,       4361 ,     25
01/06/11 ,   89.19 ,   89.39 ,   89.59 ,   87.99 ,   89.19 ,       3769 ,      8
02/06/11 ,   88.39 ,   88.19 ,   89.19 ,   87.39 ,   87.39 ,        814 ,      9
03/06/11 ,   88.39 ,   88.59 ,   88.79 ,   87.99 ,   87.99 ,       2801 ,      8
06/06/11 ,   87.39 ,   87.39 ,   87.79 ,   87.39 ,   87.79 ,        605 ,     10
07/06/11 ,   86.39 ,   86.99 ,   87.39 ,   86.19 ,   87.39 ,       8097 ,     61
08/06/11 ,   87.39 ,   86.99 ,   87.39 ,   84.59 ,   86.39 ,       1278 ,     13
09/06/11 ,   87.39 ,   86.79 ,   87.39 ,   85.39 ,   85.39 ,         35 ,      5
10/06/11 ,   87.39 ,   87.39 ,   87.39 ,   87.39 ,   87.39 ,        127 ,      2
13/06/11 ,   87.19 ,   86.59 ,   87.19 ,   85.59 ,   85.59 ,        137 ,      8
14/06/11 ,   86.39 ,   85.79 ,   86.39 ,   83.79 ,   85.39 ,        932 ,     21
15/06/11 ,   86.39 ,   86.19 ,   86.59 ,   84.79 ,   86.59 ,        993 ,     15
16/06/11 ,   84.99 ,   84.99 ,   86.19 ,   84.59 ,   84.79 ,       2883 ,     27
17/06/11 ,   83.79 ,   83.79 ,   84.99 ,   82.59 ,   84.59 ,       4810 ,    138
20/06/11 ,   82.59 ,   82.59 ,   83.99 ,   82.39 ,   83.99 ,       1411 ,     32
21/06/11 ,   82.39 ,   82.39 ,   83.99 ,   81.79 ,   82.39 ,        703 ,     27
22/06/11 ,   81.79 ,   81.39 ,   82.19 ,   80.79 ,   81.59 ,        984 ,     27
24/06/11 ,   78.59 ,   79.59 ,   81.79 ,   78.39 ,   81.79 ,       8513 ,    136
27/06/11 ,   79.39 ,   78.59 ,   80.59 ,   78.39 ,   80.19 ,       5556 ,     23
28/06/11 ,   78.39 ,   78.59 ,   79.99 ,   78.39 ,   78.59 ,       2285 ,     31
29/06/11 ,   78.39 ,   78.39 ,   78.39 ,   78.39 ,   78.39 ,       4801 ,     31
30/06/11 ,   80.39 ,   79.39 ,   80.39 ,   78.39 ,   78.39 ,       2418 ,     23
01/07/11 ,   81.39 ,   81.59 ,   82.79 ,   80.39 ,   80.39 ,       1901 ,     28
04/07/11 ,   84.39 ,   84.39 ,   84.39 ,   84.39 ,   84.39 ,         10 ,      2
05/07/11 ,   83.79 ,   82.39 ,   83.79 ,   80.39 ,   82.59 ,        224 ,     11
06/07/11 ,   83.39 ,   82.59 ,   83.59 ,   80.39 ,   83.59 ,        973 ,     15
07/07/11 ,   81.99 ,   82.19 ,   82.39 ,   81.99 ,   82.39 ,       1524 ,      9
08/07/11 ,   83.99 ,   83.79 ,   84.39 ,   82.59 ,   84.39 ,        540 ,     12
11/07/11 ,   82.39 ,   80.59 ,   83.59 ,   79.19 ,   81.59 ,       1825 ,     37
12/07/11 ,   83.59 ,   82.59 ,   83.59 ,   81.39 ,   81.39 ,        514 ,      3
13/07/11 ,   81.39 ,   82.19 ,   82.59 ,   81.19 ,   81.19 ,        295 ,     11
14/07/11 ,   83.59 ,   83.59 ,   83.59 ,   79.39 ,   79.39 ,        489 ,      6
15/07/11 ,   83.99 ,   83.99 ,   83.99 ,   83.99 ,   83.99 ,        815 ,      8
18/07/11 ,   86.39 ,   86.39 ,   86.39 ,   86.39 ,   86.39 ,       1166 ,      8
19/07/11 ,   83.39 ,   83.39 ,   85.99 ,   82.39 ,   85.99 ,       1488 ,     15
20/07/11 ,   81.79 ,   81.39 ,   82.59 ,   80.39 ,   81.19 ,       1244 ,     26
21/07/11 ,   83.79 ,   81.39 ,   83.79 ,   80.39 ,   80.59 ,       1493 ,     15
25/07/11 ,   82.19 ,   80.99 ,   82.19 ,   79.39 ,   81.39 ,       1789 ,     25
26/07/11 ,   78.39 ,   78.39 ,   81.39 ,   77.99 ,   79.79 ,      51297 ,     87
27/07/11 ,   77.99 ,   77.39 ,   80.39 ,   75.99 ,   80.39 ,       6603 ,     50
28/07/11 ,   78.39 ,   78.19 ,   78.39 ,   77.19 ,   77.19 ,         51 ,      2
29/07/11 ,   77.99 ,   77.79 ,   77.99 ,   76.39 ,   76.59 ,        503 ,      9
01/08/11 ,   77.39 ,   77.99 ,   78.39 ,   77.39 ,   78.39 ,       1567 ,      8
02/08/11 ,   77.59 ,   76.99 ,   77.99 ,   76.59 ,   77.99 ,       1929 ,     23
03/08/11 ,   76.19 ,   76.59 ,   77.99 ,   76.19 ,   77.99 ,       2316 ,     23
04/08/11 ,   75.59 ,   75.19 ,   76.19 ,   74.59 ,   76.19 ,        127 ,      6
05/08/11 ,   75.39 ,   74.79 ,   75.39 ,   72.19 ,   74.79 ,       1329 ,     21
08/08/11 ,   72.59 ,   71.59 ,   72.59 ,   68.59 ,   70.79 ,        351 ,     11
09/08/11 ,   76.59 ,   74.39 ,   76.59 ,   68.59 ,   72.39 ,       1910 ,     38
10/08/11 ,   70.59 ,   70.79 ,   72.59 ,   67.99 ,   72.59 ,       5405 ,    102
11/08/11 ,   70.39 ,   71.19 ,   72.59 ,   70.39 ,   70.59 ,       3370 ,     29
12/08/11 ,   70.79 ,   70.59 ,   72.79 ,   69.79 ,   72.39 ,        173 ,      9
15/08/11 ,   70.99 ,   71.19 ,   75.79 ,   70.59 ,   75.79 ,       1392 ,     18
16/08/11 ,   67.99 ,   67.59 ,   70.79 ,   65.99 ,   70.79 ,       4063 ,     72
17/08/11 ,   70.19 ,   69.19 ,   70.19 ,   66.39 ,   68.59 ,        688 ,     15
18/08/11 ,   68.59 ,   67.59 ,   69.99 ,   66.79 ,   69.99 ,       2592 ,     34
19/08/11 ,   69.19 ,   67.99 ,   69.19 ,   67.19 ,   67.19 ,        515 ,     12
22/08/11 ,   69.39 ,   67.99 ,   69.39 ,   67.59 ,   67.59 ,         45 ,      6
23/08/11 ,   68.39 ,   67.99 ,   69.39 ,   66.79 ,   67.59 ,       2133 ,     29
24/08/11 ,   67.79 ,   67.59 ,   67.79 ,   64.99 ,   67.79 ,      19544 ,     39
25/08/11 ,   67.59 ,   67.79 ,   67.79 ,   66.79 ,   67.79 ,      13903 ,     10
26/08/11 ,   68.59 ,   67.99 ,   68.59 ,   66.99 ,   67.59 ,         81 ,      7
29/08/11 ,   69.59 ,   69.39 ,   70.39 ,   68.59 ,   68.59 ,         91 ,      5
30/08/11 ,   67.99 ,   68.59 ,   69.39 ,   67.99 ,   67.99 ,        357 ,     13
31/08/11 ,   68.59 ,   68.59 ,   70.79 ,   67.59 ,   69.19 ,       3270 ,     28
01/09/11 ,   69.99 ,   70.19 ,   72.19 ,   69.39 ,   69.39 ,       1948 ,     16
02/09/11 ,   66.79 ,   67.19 ,   69.19 ,   66.39 ,   69.19 ,       3272 ,     53
05/09/11 ,   67.59 ,   67.19 ,   67.59 ,   64.79 ,   66.19 ,        279 ,      7
06/09/11 ,   66.99 ,   65.99 ,   67.19 ,   65.59 ,   66.39 ,        330 ,     20
08/09/11 ,   67.19 ,   66.59 ,   67.19 ,   65.59 ,   65.59 ,       6338 ,     14
09/09/11 ,   67.59 ,   65.99 ,   67.59 ,   65.99 ,   65.99 ,       1588 ,      5
12/09/11 ,   67.39 ,   66.39 ,   67.39 ,   65.79 ,   65.99 ,       3701 ,     24
13/09/11 ,   68.39 ,   68.19 ,   68.79 ,   66.19 ,   66.19 ,        352 ,     24
14/09/11 ,   69.39 ,   67.59 ,   69.99 ,   67.59 ,   69.99 ,       2460 ,     20
15/09/11 ,   72.19 ,   71.19 ,   72.19 ,   67.99 ,   67.99 ,       1228 ,     24
16/09/11 ,   73.99 ,   73.99 ,   73.99 ,   73.39 ,   73.39 ,        163 ,     10
19/09/11 ,   74.39 ,   74.79 ,   76.59 ,   74.39 ,   74.59 ,       1054 ,     15
20/09/11 ,   75.59 ,   74.19 ,   76.19 ,   73.59 ,   73.59 ,       2262 ,      9
21/09/11 ,   76.39 ,   76.19 ,   76.39 ,   75.39 ,   75.39 ,        269 ,      4
22/09/11 ,   76.39 ,   74.39 ,   76.39 ,   71.79 ,   73.59 ,       1936 ,     17
23/09/11 ,   76.19 ,   75.59 ,   76.39 ,   71.19 ,   76.39 ,       1390 ,     15
26/09/11 ,   76.19 ,   75.19 ,   76.19 ,   73.79 ,   74.59 ,        967 ,     10
27/09/11 ,   75.99 ,   75.99 ,   76.19 ,   74.19 ,   75.99 ,       5581 ,     13
28/09/11 ,   75.59 ,   74.19 ,   76.39 ,   73.19 ,   74.19 ,       1553 ,     15
29/09/11 ,   75.99 ,   73.99 ,   75.99 ,   73.59 ,   73.79 ,       1054 ,      9
30/09/11 ,   75.19 ,   74.79 ,   75.19 ,   74.39 ,   74.39 ,        142 ,      7
03/10/11 ,   72.59 ,   73.39 ,   74.59 ,   71.79 ,   74.59 ,       2211 ,     15
04/10/11 ,   72.59 ,   72.39 ,   74.59 ,   69.99 ,   71.79 ,        463 ,     31
05/10/11 ,   72.39 ,   71.79 ,   72.59 ,   71.59 ,   72.59 ,       1886 ,     11
06/10/11 ,   73.39 ,   71.99 ,   73.39 ,   70.59 ,   70.99 ,       1141 ,     17
07/10/11 ,   72.59 ,   72.39 ,   72.59 ,   71.59 ,   71.59 ,         61 ,      7
10/10/11 ,   73.59 ,   72.79 ,   73.59 ,   72.59 ,   72.59 ,         66 ,      2
11/10/11 ,   74.59 ,   74.59 ,   74.59 ,   74.59 ,   74.59 ,        101 ,      3
13/10/11 ,   73.39 ,   72.99 ,   73.59 ,   71.79 ,   73.59 ,        907 ,     36
14/10/11 ,   73.59 ,   73.59 ,   73.59 ,   73.59 ,   73.59 ,          5 ,      1
17/10/11 ,   71.79 ,   71.79 ,   71.79 ,   71.59 ,   71.59 ,        107 ,      2
18/10/11 ,   73.39 ,   72.59 ,   74.39 ,   71.79 ,   71.79 ,        565 ,      5
19/10/11 ,   73.39 ,   72.59 ,   73.39 ,   71.79 ,   71.79 ,         10 ,      2
20/10/11 ,   73.59 ,   73.39 ,   74.59 ,   71.39 ,   74.59 ,        586 ,     11
21/10/11 ,   74.39 ,   74.19 ,   74.39 ,   72.99 ,   73.39 ,        672 ,      9
24/10/11 ,   73.59 ,   73.19 ,   73.59 ,   72.59 ,   73.59 ,       2369 ,     13
25/10/11 ,   73.19 ,   73.19 ,   73.39 ,   73.19 ,   73.39 ,         30 ,      5
26/10/11 ,   71.99 ,   71.99 ,   72.59 ,   71.79 ,   71.99 ,         40 ,      6
27/10/11 ,   74.39 ,   73.79 ,   74.59 ,   71.19 ,   72.79 ,       1156 ,     34
28/10/11 ,   72.19 ,   72.19 ,   72.39 ,   71.59 ,   72.39 ,       3038 ,     14
31/10/11 ,   72.59 ,   71.99 ,   72.59 ,   70.59 ,   71.59 ,      12500 ,     35
01/11/11 ,   72.19 ,   72.19 ,   72.19 ,   70.99 ,   70.99 ,        356 ,      5
03/11/11 ,   74.39 ,   74.19 ,   74.39 ,   73.19 ,   73.19 ,         66 ,      6
04/11/11 ,   73.19 ,   74.19 ,   74.79 ,   72.39 ,   72.39 ,        458 ,      8
07/11/11 ,   74.59 ,   74.59 ,   74.59 ,   74.59 ,   74.59 ,        881 ,      5
08/11/11 ,   74.59 ,   74.79 ,   76.39 ,   73.99 ,   74.59 ,       3117 ,     22
09/11/11 ,   73.39 ,   73.19 ,   74.59 ,   72.59 ,   74.39 ,        290 ,     14
11/11/11 ,   73.59 ,   74.39 ,   74.99 ,   73.59 ,   74.99 ,        998 ,      6
14/11/11 ,   76.19 ,   75.79 ,   76.19 ,   75.59 ,   75.59 ,         91 ,      6
16/11/11 ,   75.39 ,   74.99 ,   75.59 ,   73.99 ,   74.59 ,       1696 ,     17
17/11/11 ,   74.59 ,   74.19 ,   74.59 ,   72.39 ,   74.59 ,        570 ,     10
18/11/11 ,   75.39 ,   75.19 ,   75.39 ,   72.59 ,   72.59 ,        163 ,      7
21/11/11 ,   74.19 ,   74.19 ,   74.59 ,   72.79 ,   74.59 ,       1569 ,      7
22/11/11 ,   71.59 ,   72.19 ,   72.99 ,   71.59 ,   72.79 ,        820 ,     13
23/11/11 ,   71.99 ,   71.19 ,   71.99 ,   70.59 ,   70.99 ,        418 ,     14
25/11/11 ,   69.59 ,   70.19 ,   72.99 ,   69.59 ,   69.99 ,         40 ,      6
28/11/11 ,   70.59 ,   70.59 ,   70.99 ,   70.59 ,   70.99 ,       1152 ,     17
29/11/11 ,   68.59 ,   67.99 ,   69.99 ,   65.99 ,   69.19 ,       5098 ,     54
30/11/11 ,   72.19 ,   71.59 ,   72.19 ,   70.39 ,   70.39 ,         71 ,      4
01/12/11 ,   72.19 ,   72.19 ,   72.19 ,   71.99 ,   71.99 ,       3425 ,      2
02/12/11 ,   69.79 ,   72.19 ,   72.19 ,   68.79 ,   72.19 ,       5724 ,     10
05/12/11 ,   69.79 ,   69.79 ,   69.79 ,   69.79 ,   69.79 ,       2514 ,      1
07/12/11 ,   67.99 ,   67.99 ,   67.99 ,   67.99 ,   67.99 ,         10 ,      2
12/12/11 ,   66.79 ,   67.39 ,   67.99 ,   66.79 ,   67.99 ,         66 ,      4
13/12/11 ,   69.59 ,   69.39 ,   69.59 ,   68.39 ,   69.39 ,        158 ,      7
14/12/11 ,   69.59 ,   69.59 ,   69.59 ,   69.59 ,   69.59 ,          5 ,      1
19/12/11 ,   69.19 ,   69.19 ,   69.19 ,   69.19 ,   69.19 ,         51 ,      1
20/12/11 ,   66.39 ,   66.99 ,   67.59 ,   65.79 ,   67.59 ,        361 ,     10
22/12/11 ,   63.99 ,   63.79 ,   66.19 ,   62.79 ,   64.59 ,        499 ,     21
28/12/11 ,   67.59 ,   67.59 ,   67.59 ,   67.59 ,   67.59 ,          5 ,      1
29/12/11 ,   62.19 ,   62.19 ,   67.79 ,   62.19 ,   67.79 ,       3252 ,     13
03/01/12 ,   62.79 ,   61.99 ,   62.79 ,   61.39 ,   61.39 ,         96 ,      2
04/01/12 ,   64.59 ,   62.39 ,   64.59 ,   61.39 ,   61.79 ,        178 ,      6
05/01/12 ,   64.79 ,   64.39 ,   64.79 ,   62.79 ,   62.79 ,         71 ,      5
06/01/12 ,   66.99 ,   66.79 ,   66.99 ,   66.59 ,   66.59 ,        763 ,      9
09/01/12 ,   64.79 ,   64.79 ,   65.19 ,   64.79 ,   65.19 ,         50 ,      4
10/01/12 ,   64.99 ,   64.99 ,   64.99 ,   64.79 ,   64.79 ,        132 ,      3
11/01/12 ,   64.39 ,   66.79 ,   66.79 ,   63.19 ,   63.39 ,       4021 ,     12
13/01/12 ,   65.79 ,   65.79 ,   65.79 ,   65.79 ,   65.79 ,         30 ,      1
16/01/12 ,   67.79 ,   65.99 ,   67.79 ,   65.79 ,   65.79 ,         86 ,      2
17/01/12 ,   68.59 ,   68.59 ,   68.59 ,   68.19 ,   68.19 ,        510 ,      6
19/01/12 ,   65.99 ,   65.99 ,   66.79 ,   65.99 ,   66.79 ,         56 ,      3
20/01/12 ,   65.79 ,   65.79 ,   65.79 ,   65.79 ,   65.79 ,         56 ,      1
24/01/12 ,   64.79 ,   64.99 ,   65.39 ,   64.79 ,   65.39 ,         50 ,      3
26/01/12 ,   65.19 ,   66.79 ,   67.59 ,   65.19 ,   67.59 ,        809 ,      9
27/01/12 ,   65.79 ,   64.99 ,   65.79 ,   63.99 ,   65.19 ,        626 ,     11
30/01/12 ,   63.99 ,   63.99 ,   64.59 ,   62.19 ,   63.99 ,       2567 ,     13
31/01/12 ,   63.39 ,   63.79 ,   63.99 ,   62.19 ,   62.39 ,       2557 ,     18
01/02/12 ,   64.79 ,   64.59 ,   64.79 ,   63.79 ,   63.79 ,        438 ,      8
02/02/12 ,   64.79 ,   64.99 ,   66.39 ,   64.79 ,   65.99 ,        692 ,      6
03/02/12 ,   65.99 ,   65.99 ,   65.99 ,   65.99 ,   65.99 ,         10 ,      2
06/02/12 ,   67.19 ,   66.99 ,   67.19 ,   66.59 ,   66.59 ,         86 ,      4
07/02/12 ,   67.39 ,   67.39 ,   67.39 ,   67.39 ,   67.39 ,         15 ,      1
08/02/12 ,   67.59 ,   67.59 ,   67.59 ,   67.59 ,   67.59 ,         76 ,      1
09/02/12 ,   65.59 ,   65.59 ,   65.79 ,   65.59 ,   65.79 ,         76 ,      3
10/02/12 ,   65.39 ,   65.19 ,   65.39 ,   64.79 ,   65.39 ,        208 ,      4
14/02/12 ,   63.79 ,   63.99 ,   64.19 ,   63.79 ,   64.19 ,         61 ,      4
15/02/12 ,   63.99 ,   64.79 ,   65.59 ,   63.99 ,   65.59 ,         10 ,      2
16/02/12 ,   64.59 ,   64.59 ,   64.59 ,   64.59 ,   64.59 ,          5 ,      1
17/02/12 ,   64.79 ,   64.79 ,   64.79 ,   64.59 ,   64.59 ,       2037 ,      3
22/02/12 ,   64.99 ,   64.79 ,   64.99 ,   64.79 ,   64.79 ,        259 ,      2
23/02/12 ,   64.99 ,   64.99 ,   64.99 ,   64.99 ,   64.99 ,          5 ,      1
24/02/12 ,   65.79 ,   64.79 ,   65.79 ,   63.79 ,   63.79 ,        524 ,      5
27/02/12 ,   65.19 ,   65.79 ,   65.79 ,   65.19 ,   65.79 ,         50 ,      2
28/02/12 ,   65.79 ,   65.19 ,   65.79 ,   64.99 ,   64.99 ,         71 ,      3
29/02/12 ,   65.99 ,   65.79 ,   65.99 ,   65.59 ,   65.99 ,        371 ,      7
01/03/12 ,   67.59 ,   67.59 ,   69.39 ,   66.19 ,   66.19 ,       1867 ,     21
02/03/12 ,   70.39 ,   68.19 ,   70.59 ,   67.99 ,   67.99 ,       2347 ,     12
05/03/12 ,   69.19 ,   69.19 ,   70.79 ,   68.79 ,   68.99 ,         51 ,      5
06/03/12 ,   68.39 ,   68.39 ,   68.59 ,   68.19 ,   68.59 ,       2117 ,      7
07/03/12 ,   68.99 ,   68.99 ,   69.59 ,   68.59 ,   69.59 ,        418 ,      7
08/03/12 ,   69.39 ,   69.39 ,   69.39 ,   68.99 ,   68.99 ,         25 ,      4
09/03/12 ,   69.79 ,   68.99 ,   69.79 ,   67.99 ,   67.99 ,         35 ,      3
13/03/12 ,   72.19 ,   72.19 ,   72.19 ,   72.19 ,   72.19 ,         45 ,      4
14/03/12 ,   67.19 ,   67.19 ,   67.19 ,   67.19 ,   67.19 ,         91 ,      4
16/03/12 ,   69.99 ,   69.99 ,   69.99 ,   69.99 ,   69.99 ,         10 ,      2
19/03/12 ,   66.59 ,   68.59 ,   69.99 ,   66.59 ,   69.99 ,         25 ,      2
20/03/12 ,   70.39 ,   70.39 ,   70.39 ,   70.39 ,   70.39 ,          5 ,      1
27/03/12 ,   66.59 ,   67.19 ,   67.79 ,   66.59 ,   67.59 ,        208 ,      8
28/03/12 ,   65.99 ,   65.99 ,   66.19 ,   65.99 ,   66.19 ,        112 ,      3
29/03/12 ,   66.79 ,   66.79 ,   66.79 ,   66.79 ,   66.79 ,          5 ,      1
30/03/12 ,   66.79 ,   67.59 ,   67.59 ,   66.79 ,   66.79 ,        336 ,      7
02/04/12 ,   64.59 ,   63.99 ,   65.99 ,   62.79 ,   65.99 ,        641 ,     23
03/04/12 ,   63.19 ,   63.19 ,   63.39 ,   62.99 ,   63.19 ,        112 ,      7
04/04/12 ,   67.59 ,   65.39 ,   67.59 ,   62.79 ,   63.39 ,       5693 ,     31
05/04/12 ,   71.19 ,   69.99 ,   71.39 ,   67.59 ,   67.59 ,       4208 ,     36
09/04/12 ,   69.99 ,   71.19 ,   71.59 ,   68.59 ,   69.99 ,      15965 ,     28
10/04/12 ,   69.39 ,   69.59 ,   69.99 ,   68.59 ,   69.99 ,       2632 ,      7
11/04/12 ,   65.19 ,   66.59 ,   70.39 ,   65.19 ,   70.39 ,        544 ,     12
12/04/12 ,   68.59 ,   68.59 ,   68.59 ,   68.59 ,   68.59 ,        622 ,      4
16/04/12 ,   67.59 ,   67.59 ,   67.59 ,   67.59 ,   67.59 ,          5 ,      1
17/04/12 ,   68.59 ,   68.59 ,   68.59 ,   68.59 ,   68.59 ,          5 ,      1
18/04/12 ,   68.59 ,   68.59 ,   68.59 ,   68.59 ,   68.59 ,         15 ,      2
19/04/12 ,   65.19 ,   65.79 ,   68.19 ,   64.79 ,   66.99 ,        218 ,     10
20/04/12 ,   64.19 ,   64.99 ,   65.39 ,   64.19 ,   65.39 ,        723 ,     13
23/04/12 ,   63.59 ,   62.79 ,   63.79 ,   60.99 ,   63.79 ,       1309 ,     24
24/04/12 ,   67.19 ,   63.59 ,   67.19 ,   62.79 ,   62.79 ,         25 ,      3
25/04/12 ,   63.19 ,   63.79 ,   63.79 ,   63.19 ,   63.79 ,        178 ,      5
27/04/12 ,   64.19 ,   63.79 ,   64.19 ,   62.79 ,   62.79 ,         15 ,      3
30/04/12 ,   63.79 ,   63.79 ,   63.79 ,   63.79 ,   63.79 ,         25 ,      1
02/05/12 ,   65.79 ,   66.19 ,   67.59 ,   63.99 ,   67.59 ,         61 ,      6
03/05/12 ,   64.79 ,   63.79 ,   64.79 ,   62.79 ,   63.79 ,        208 ,     10
04/05/12 ,   60.79 ,   60.99 ,   62.99 ,   60.79 ,   62.99 ,       3691 ,     16
08/05/12 ,   64.79 ,   64.79 ,   64.79 ,   64.79 ,   64.79 ,          5 ,      1
14/05/12 ,   62.79 ,   63.59 ,   63.79 ,   62.79 ,   63.79 ,         20 ,      3
16/05/12 ,   62.59 ,   62.39 ,   65.79 ,   58.79 ,   60.59 ,       1437 ,     23
17/05/12 ,   61.39 ,   60.79 ,   61.39 ,   58.39 ,   59.99 ,        100 ,      9
18/05/12 ,   57.99 ,   57.99 ,   59.59 ,   57.99 ,   59.59 ,        635 ,     15
21/05/12 ,   57.99 ,   56.59 ,   57.99 ,   55.99 ,   56.99 ,        515 ,      5
22/05/12 ,   55.79 ,   56.19 ,   56.99 ,   55.79 ,   55.99 ,       1685 ,     13
23/05/12 ,   55.79 ,   52.79 ,   55.99 ,   50.19 ,   55.99 ,       4425 ,     61
24/05/12 ,   53.59 ,   52.99 ,   54.99 ,   51.99 ,   54.99 ,       3840 ,     50
25/05/12 ,   55.99 ,   55.39 ,   57.39 ,   53.99 ,   57.39 ,        730 ,     13
28/05/12 ,   53.99 ,   54.39 ,   57.79 ,   53.99 ,   57.79 ,        615 ,     16
29/05/12 ,   54.79 ,   54.39 ,   56.39 ,   53.79 ,   56.39 ,       1105 ,     16
30/05/12 ,   57.39 ,   57.19 ,   57.39 ,   53.39 ,   53.39 ,        395 ,      7
31/05/12 ,   57.99 ,   56.79 ,   57.99 ,   54.99 ,   57.79 ,       1165 ,     14
01/06/12 ,   56.59 ,   56.59 ,   56.59 ,   56.59 ,   56.59 ,          5 ,      1
04/06/12 ,   50.59 ,   51.99 ,   55.99 ,   50.59 ,   54.59 ,       3585 ,     42
05/06/12 ,   50.99 ,   50.79 ,   51.19 ,   47.60 ,   50.99 ,        515 ,     20
06/06/12 ,   48.00 ,   49.39 ,   51.99 ,   48.00 ,   51.99 ,       1975 ,     21
08/06/12 ,   46.00 ,   46.80 ,   49.99 ,   46.00 ,   49.99 ,       2715 ,     38
11/06/12 ,   44.20 ,   44.60 ,   47.40 ,   43.40 ,   46.00 ,      13635 ,     54
12/06/12 ,   48.20 ,   45.80 ,   48.99 ,   45.00 ,   45.00 ,       1630 ,     14
13/06/12 ,   50.99 ,   49.59 ,   50.99 ,   48.00 ,   48.00 ,        975 ,     10
14/06/12 ,   49.99 ,   50.19 ,   51.39 ,   49.99 ,   49.99 ,        510 ,      5
15/06/12 ,   52.99 ,   52.99 ,   52.99 ,   52.99 ,   52.99 ,          5 ,      1
18/06/12 ,   55.99 ,   53.99 ,   55.99 ,   53.79 ,   53.79 ,        700 ,     11
19/06/12 ,   53.79 ,   53.19 ,   54.99 ,   52.99 ,   54.99 ,       1580 ,     11
20/06/12 ,   51.99 ,   51.99 ,   52.19 ,   49.19 ,   52.19 ,        860 ,     17
21/06/12 ,   51.99 ,   51.99 ,   52.99 ,   51.99 ,   51.99 ,       8996 ,     21
22/06/12 ,   51.99 ,   51.99 ,   51.99 ,   51.99 ,   51.99 ,        600 ,      1
25/06/12 ,   52.39 ,   50.99 ,   52.39 ,   50.99 ,   50.99 ,        255 ,      2
26/06/12 ,   52.39 ,   52.39 ,   52.39 ,   50.19 ,   52.39 ,       2055 ,      9
27/06/12 ,   51.99 ,   51.19 ,   51.99 ,   49.99 ,   50.19 ,       1375 ,     15
28/06/12 ,   51.99 ,   51.39 ,   51.99 ,   50.59 ,   50.59 ,        105 ,      4
29/06/12 ,   52.79 ,   52.79 ,   52.79 ,   52.59 ,   52.59 ,        605 ,      5
02/07/12 ,   51.99 ,   51.99 ,   52.79 ,   51.99 ,   52.79 ,        255 ,      2
03/07/12 ,   52.79 ,   52.79 ,   52.79 ,   52.79 ,   52.79 ,       9326 ,      2
04/07/12 ,   51.99 ,   52.39 ,   52.79 ,   51.99 ,   52.79 ,       1270 ,      8
05/07/12 ,   51.99 ,   51.99 ,   51.99 ,   51.99 ,   51.99 ,         80 ,      1
06/07/12 ,   52.39 ,   52.39 ,   52.79 ,   52.39 ,   52.79 ,         30 ,      2
10/07/12 ,   52.59 ,   52.19 ,   52.59 ,   51.99 ,   52.19 ,        985 ,     17
11/07/12 ,   52.79 ,   52.19 ,   52.79 ,   51.39 ,   51.99 ,       1065 ,     14
12/07/12 ,   51.99 ,   52.79 ,   52.79 ,   50.19 ,   52.79 ,       2160 ,      5
13/07/12 ,   52.39 ,   51.79 ,   52.39 ,   51.39 ,   51.59 ,         15 ,      3
16/07/12 ,   51.99 ,   51.99 ,   51.99 ,   51.99 ,   51.99 ,        270 ,      2
17/07/12 ,   51.79 ,   51.79 ,   51.79 ,   51.79 ,   51.79 ,        115 ,      4
18/07/12 ,   51.99 ,   51.59 ,   51.99 ,   50.99 ,   51.79 ,        505 ,      5
19/07/12 ,   52.59 ,   52.39 ,   52.59 ,   51.99 ,   51.99 ,        660 ,      7
20/07/12 ,   52.59 ,   52.39 ,   52.59 ,   52.39 ,   52.39 ,        350 ,      4
23/07/12 ,   51.79 ,   50.99 ,   51.79 ,   49.59 ,   50.99 ,       7581 ,     14
24/07/12 ,   50.99 ,   50.59 ,   51.59 ,   50.19 ,   51.59 ,        110 ,      6
25/07/12 ,   50.59 ,   50.59 ,   51.99 ,   50.19 ,   50.19 ,       1135 ,     11
26/07/12 ,   49.99 ,   50.19 ,   50.99 ,   49.99 ,   50.99 ,        730 ,     11
27/07/12 ,   49.19 ,   49.79 ,   49.99 ,   49.19 ,   49.99 ,        695 ,     11
30/07/12 ,   51.99 ,   51.59 ,   51.99 ,   50.19 ,   50.19 ,       8781 ,      8
31/07/12 ,   52.79 ,   52.79 ,   52.79 ,   52.39 ,   52.39 ,       7801 ,     14
01/08/12 ,   55.79 ,   53.59 ,   55.79 ,   52.59 ,   52.59 ,       3050 ,     18
02/08/12 ,   59.99 ,   59.99 ,   67.59 ,   59.79 ,   67.59 ,      25664 ,     12
03/08/12 ,   57.59 ,   57.59 ,   57.99 ,   57.59 ,   57.59 ,        235 ,      9
07/08/12 ,   59.79 ,   59.79 ,   59.79 ,   59.79 ,   59.79 ,          5 ,      1
09/08/12 ,   58.99 ,   57.99 ,   58.99 ,   56.99 ,   58.99 ,        275 ,      7
10/08/12 ,   57.59 ,   58.19 ,   58.99 ,   57.59 ,   58.99 ,        310 ,      4
13/08/12 ,   56.99 ,   57.39 ,   57.59 ,   56.99 ,   57.59 ,        105 ,      5
15/08/12 ,   57.79 ,   56.99 ,   57.79 ,   56.99 ,   57.19 ,        155 ,      3
16/08/12 ,   59.39 ,   57.79 ,   59.39 ,   57.39 ,   57.79 ,       6276 ,      4
17/08/12 ,   58.79 ,   58.79 ,   58.79 ,   58.79 ,   58.79 ,        250 ,      1
20/08/12 ,   58.39 ,   58.39 ,   58.59 ,   58.39 ,   58.59 ,         45 ,      2
21/08/12 ,   58.39 ,   58.39 ,   58.39 ,   58.39 ,   58.39 ,       4675 ,      1
22/08/12 ,   56.19 ,   56.99 ,   58.19 ,   56.19 ,   58.19 ,       2785 ,     22
23/08/12 ,   56.79 ,   56.39 ,   56.79 ,   55.39 ,   56.19 ,        685 ,      7
24/08/12 ,   56.59 ,   56.39 ,   56.99 ,   54.99 ,   56.79 ,       2945 ,     12
27/08/12 ,   56.79 ,   56.79 ,   56.99 ,   55.99 ,   56.99 ,        110 ,      3
28/08/12 ,   55.99 ,   55.79 ,   58.79 ,   54.99 ,   58.79 ,       1670 ,     24
29/08/12 ,   56.19 ,   55.59 ,   56.19 ,   55.39 ,   55.39 ,         35 ,      4
30/08/12 ,   56.79 ,   55.59 ,   56.79 ,   55.39 ,   55.59 ,        160 ,     10
31/08/12 ,   57.99 ,   57.19 ,   57.99 ,   56.99 ,   56.99 ,        385 ,      6
03/09/12 ,   57.99 ,   57.39 ,   57.99 ,   57.39 ,   57.39 ,        255 ,      2
04/09/12 ,   56.59 ,   56.59 ,   56.99 ,   55.59 ,   56.99 ,       5395 ,     16
05/09/12 ,   57.79 ,   57.79 ,   57.99 ,   57.79 ,   57.99 ,        255 ,      2
06/09/12 ,   57.99 ,   57.99 ,   58.39 ,   57.79 ,   58.39 ,       1855 ,      4
10/09/12 ,   57.19 ,   57.19 ,   58.19 ,   57.19 ,   57.39 ,      17388 ,      7
11/09/12 ,   57.99 ,   56.99 ,   57.99 ,   55.79 ,   57.19 ,       3265 ,     23
12/09/12 ,   57.99 ,   57.19 ,   57.99 ,   56.99 ,   57.99 ,        280 ,      4
13/09/12 ,   54.79 ,   55.59 ,   57.19 ,   54.79 ,   56.59 ,       5746 ,     51
14/09/12 ,   55.79 ,   53.79 ,   55.79 ,   52.99 ,   53.99 ,       1880 ,      9
17/09/12 ,   54.99 ,   53.59 ,   54.99 ,   53.39 ,   54.39 ,       1355 ,     15
18/09/12 ,   54.59 ,   54.59 ,   54.79 ,   53.39 ,   53.39 ,        265 ,      4
19/09/12 ,   53.79 ,   53.19 ,   53.79 ,   52.39 ,   53.39 ,       1290 ,     10
20/09/12 ,   53.79 ,   53.19 ,   53.79 ,   52.59 ,   52.59 ,         10 ,      2
21/09/12 ,   52.39 ,   51.79 ,   53.19 ,   50.99 ,   53.19 ,        585 ,     17
24/09/12 ,   52.39 ,   52.19 ,   52.99 ,   51.99 ,   52.19 ,        115 ,      9
25/09/12 ,   52.59 ,   50.79 ,   52.99 ,   50.79 ,   52.99 ,      10267 ,     10
26/09/12 ,   52.39 ,   51.59 ,   52.39 ,   51.19 ,   51.19 ,        265 ,      4
27/09/12 ,   52.39 ,   51.19 ,   52.39 ,   50.19 ,   51.99 ,       3615 ,     68
28/09/12 ,   54.99 ,   51.59 ,   54.99 ,   50.79 ,   50.99 ,       3315 ,     34
01/10/12 ,   53.59 ,   54.39 ,   54.99 ,   51.39 ,   54.99 ,       5621 ,     27
02/10/12 ,   53.79 ,   53.79 ,   53.79 ,   53.79 ,   53.79 ,          5 ,      1
03/10/12 ,   52.99 ,   52.99 ,   54.39 ,   52.99 ,   54.39 ,        135 ,      5
04/10/12 ,   51.99 ,   52.79 ,   54.79 ,   51.99 ,   52.99 ,        935 ,     11
05/10/12 ,   51.59 ,   51.99 ,   53.59 ,   51.59 ,   53.59 ,         25 ,      3
08/10/12 ,   54.19 ,   54.19 ,   54.19 ,   54.19 ,   54.19 ,          5 ,      1
09/10/12 ,   51.99 ,   51.99 ,   53.39 ,   51.99 ,   53.39 ,        255 ,      2
10/10/12 ,   51.19 ,   51.39 ,   53.79 ,   51.19 ,   53.79 ,        240 ,     10
11/10/12 ,   51.79 ,   51.19 ,   52.39 ,   50.99 ,   52.39 ,         70 ,     11
15/10/12 ,   51.99 ,   51.99 ,   52.19 ,   51.99 ,   52.19 ,         70 ,      3
16/10/12 ,   51.99 ,   52.19 ,   52.79 ,   51.99 ,   52.79 ,         20 ,      3
17/10/12 ,   52.79 ,   52.79 ,   52.99 ,   52.79 ,   52.99 ,        585 ,      6
18/10/12 ,   52.99 ,   51.99 ,   53.99 ,   51.99 ,   53.99 ,        640 ,     11
19/10/12 ,   53.59 ,   53.59 ,   54.39 ,   53.59 ,   54.39 ,      33576 ,      3
22/10/12 ,   53.59 ,   53.79 ,   55.19 ,   53.19 ,   54.39 ,        625 ,     13
23/10/12 ,   55.99 ,   55.99 ,   55.99 ,   55.99 ,   55.99 ,          5 ,      1
24/10/12 ,   53.99 ,   54.99 ,   57.59 ,   53.99 ,   57.59 ,        355 ,     12
25/10/12 ,   55.39 ,   55.39 ,   55.39 ,   55.39 ,   55.39 ,          5 ,      1
26/10/12 ,   52.99 ,   53.99 ,   54.99 ,   52.99 ,   54.99 ,        995 ,     15
29/10/12 ,   54.79 ,   54.79 ,   54.79 ,   54.79 ,   54.79 ,          5 ,      1
30/10/12 ,   55.99 ,   55.99 ,   55.99 ,   55.99 ,   55.99 ,          5 ,      1
31/10/12 ,   53.99 ,   54.99 ,   55.99 ,   53.99 ,   55.99 ,         10 ,      2
01/11/12 ,   55.79 ,   55.79 ,   55.79 ,   55.79 ,   55.79 ,          5 ,      1
05/11/12 ,   49.99 ,   50.79 ,   55.99 ,   49.99 ,   55.99 ,      22949 ,    260
06/11/12 ,   50.59 ,   51.99 ,   52.99 ,   50.59 ,   51.19 ,       1745 ,     23
07/11/12 ,   51.19 ,   51.79 ,   51.99 ,   51.19 ,   51.99 ,        375 ,      5
08/11/12 ,   50.39 ,   50.39 ,   51.39 ,   49.99 ,   51.39 ,        630 ,     12
09/11/12 ,   49.99 ,   50.19 ,   51.39 ,   49.99 ,   51.39 ,       1620 ,     27
12/11/12 ,   49.99 ,   50.39 ,   53.39 ,   49.99 ,   53.39 ,       1380 ,     12
13/11/12 ,   50.79 ,   50.79 ,   51.59 ,   50.59 ,   51.59 ,       1365 ,      5
14/11/12 ,   50.39 ,   50.39 ,   50.39 ,   50.39 ,   50.39 ,          5 ,      1
16/11/12 ,   49.59 ,   50.19 ,   50.39 ,   48.40 ,   50.39 ,      11387 ,     12
19/11/12 ,   50.59 ,   50.99 ,   51.79 ,   50.59 ,   51.79 ,         20 ,      2
21/11/12 ,   51.59 ,   49.79 ,   51.59 ,   49.59 ,   49.59 ,       1330 ,      8
22/11/12 ,   51.79 ,   51.59 ,   51.79 ,   50.99 ,   50.99 ,        620 ,     17
23/11/12 ,   51.59 ,   51.39 ,   51.59 ,   50.79 ,   50.99 ,        110 ,      8
26/11/12 ,   51.99 ,   51.99 ,   51.99 ,   51.79 ,   51.79 ,        255 ,      5
27/11/12 ,   51.79 ,   51.79 ,   51.79 ,   51.39 ,   51.79 ,       1130 ,     10
28/11/12 ,   50.99 ,   50.79 ,   52.39 ,   49.59 ,   50.99 ,       3110 ,     31
29/11/12 ,   52.39 ,   51.39 ,   52.39 ,   49.99 ,   51.99 ,       1305 ,     27
30/11/12 ,   53.79 ,   51.59 ,   53.79 ,   49.99 ,   53.59 ,       9896 ,     33
03/12/12 ,   52.79 ,   52.39 ,   52.79 ,   52.19 ,   52.19 ,         15 ,      3
04/12/12 ,   52.59 ,   52.39 ,   52.79 ,   52.19 ,   52.79 ,       9831 ,     20
05/12/12 ,   52.79 ,   52.59 ,   53.19 ,   52.39 ,   53.19 ,       2610 ,     21
06/12/12 ,   53.19 ,   52.99 ,   53.19 ,   52.59 ,   52.59 ,        690 ,      9
07/12/12 ,   53.59 ,   53.59 ,   53.79 ,   53.19 ,   53.19 ,      12372 ,      7
10/12/12 ,   53.99 ,   53.99 ,   53.99 ,   52.79 ,   52.79 ,       1165 ,     11
11/12/12 ,   54.39 ,   53.59 ,   54.39 ,   53.39 ,   54.19 ,        620 ,     12
12/12/12 ,   54.99 ,   54.99 ,   59.59 ,   54.79 ,   54.79 ,       5365 ,     16
13/12/12 ,   55.59 ,   55.99 ,   55.99 ,   54.99 ,   54.99 ,       5425 ,     10
14/12/12 ,   56.79 ,   56.99 ,   57.99 ,   56.79 ,   57.99 ,        160 ,      4
17/12/12 ,   57.99 ,   57.99 ,   57.99 ,   56.39 ,   56.39 ,        255 ,      3
18/12/12 ,   58.59 ,   57.79 ,   58.79 ,   55.99 ,   55.99 ,       1080 ,     28
19/12/12 ,   58.99 ,   58.99 ,   58.99 ,   58.99 ,   58.99 ,          5 ,      1
20/12/12 ,   57.99 ,   57.79 ,   57.99 ,   57.59 ,   57.99 ,        950 ,     10
21/12/12 ,   58.39 ,   57.99 ,   58.39 ,   57.99 ,   57.99 ,       5755 ,      2
26/12/12 ,   59.19 ,   58.99 ,   59.59 ,   58.99 ,   58.99 ,         95 ,      3
27/12/12 ,   56.39 ,   56.99 ,   57.99 ,   54.99 ,   57.99 ,       3680 ,     26
28/12/12 ,   58.19 ,   57.39 ,   58.19 ,   54.99 ,   55.79 ,      93936 ,     34
02/01/13 ,   59.59 ,   58.19 ,   59.59 ,   58.19 ,   58.19 ,       1805 ,      2
03/01/13 ,   57.99 ,   57.99 ,   58.19 ,   56.99 ,   57.99 ,       2025 ,     58
04/01/13 ,   59.39 ,   59.39 ,   59.39 ,   59.39 ,   59.39 ,          5 ,      1
07/01/13 ,   58.79 ,   58.19 ,   59.99 ,   57.99 ,   59.79 ,        425 ,     26
08/01/13 ,   58.79 ,   57.79 ,   58.79 ,   56.99 ,   57.99 ,       1470 ,     55
09/01/13 ,   57.79 ,   57.79 ,   58.59 ,   57.59 ,   58.59 ,       3215 ,    165
10/01/13 ,   58.19 ,   58.19 ,   58.19 ,   56.99 ,   56.99 ,       2545 ,      4
11/01/13 ,   57.99 ,   57.99 ,   57.99 ,   57.59 ,   57.59 ,        580 ,      8
14/01/13 ,   58.59 ,   57.99 ,   58.59 ,   57.99 ,   57.99 ,        605 ,     13
15/01/13 ,   58.59 ,   58.79 ,   58.79 ,   58.39 ,   58.39 ,        875 ,      8
16/01/13 ,   58.79 ,   58.39 ,   58.79 ,   58.19 ,   58.19 ,        100 ,      6
17/01/13 ,   58.39 ,   58.59 ,   58.59 ,   58.39 ,   58.39 ,       5300 ,      7
18/01/13 ,   57.59 ,   58.39 ,   58.99 ,   57.59 ,   58.39 ,      13017 ,    123
21/01/13 ,   58.19 ,   57.39 ,   58.19 ,   57.19 ,   57.19 ,       5941 ,    395
22/01/13 ,   59.99 ,   58.39 ,   59.99 ,   58.39 ,   58.59 ,       5450 ,     10
23/01/13 ,   60.99 ,   59.39 ,   60.99 ,   59.19 ,   59.79 ,       9891 ,    286
24/01/13 ,   58.19 ,   59.79 ,   60.39 ,   58.19 ,   59.99 ,       2935 ,     43
28/01/13 ,   58.59 ,   58.59 ,   59.99 ,   58.59 ,   58.59 ,        100 ,      4
29/01/13 ,   59.79 ,   59.99 ,   61.39 ,   58.19 ,   58.19 ,       1900 ,     22
30/01/13 ,   59.79 ,   59.99 ,   60.39 ,   59.59 ,   60.39 ,       6346 ,      6
31/01/13 ,   59.79 ,   59.79 ,   60.59 ,   59.79 ,   60.59 ,      10266 ,     11
01/02/13 ,   59.59 ,   59.99 ,   59.99 ,   59.59 ,   59.59 ,      80053 ,      8
04/02/13 ,   59.99 ,   59.59 ,   59.99 ,   59.59 ,   59.59 ,       1150 ,      8
05/02/13 ,   59.99 ,   59.99 ,   61.99 ,   59.99 ,   59.99 ,     246181 ,     14
06/02/13 ,   60.59 ,   60.59 ,   60.59 ,   60.59 ,   60.59 ,        275 ,      1
07/02/13 ,   60.99 ,   60.79 ,   60.99 ,   60.39 ,   60.39 ,        645 ,      7
08/02/13 ,   59.99 ,   59.99 ,   60.99 ,   59.99 ,   59.99 ,       3730 ,      9
13/02/13 ,   59.59 ,   59.99 ,   59.99 ,   58.39 ,   59.99 ,       5085 ,      3
14/02/13 ,   60.99 ,   60.99 ,   60.99 ,   60.99 ,   60.99 ,        275 ,      1
15/02/13 ,   60.99 ,   60.39 ,   60.99 ,   59.79 ,   59.79 ,        120 ,      9
18/02/13 ,   59.99 ,   60.19 ,   60.99 ,   59.99 ,   60.99 ,        305 ,      4
19/02/13 ,   60.39 ,   60.19 ,   60.99 ,   59.79 ,   60.99 ,        270 ,      8
20/02/13 ,   60.99 ,   59.99 ,   60.99 ,   59.99 ,   59.99 ,       8336 ,     15
21/02/13 ,   60.99 ,   60.19 ,   60.99 ,   59.99 ,   60.19 ,       2355 ,      9
22/02/13 ,   61.59 ,   61.39 ,   61.59 ,   60.99 ,   60.99 ,        250 ,      3
25/02/13 ,   61.79 ,   61.79 ,   61.79 ,   61.19 ,   61.19 ,        395 ,      5
26/02/13 ,   61.99 ,   60.99 ,   61.99 ,   60.99 ,   60.99 ,       4055 ,      5
27/02/13 ,   63.39 ,   62.39 ,   63.39 ,   61.79 ,   61.79 ,        630 ,      7
28/02/13 ,   65.99 ,   63.99 ,   65.99 ,   62.99 ,   63.19 ,        820 ,     13
01/03/13 ,   65.19 ,   65.19 ,   65.19 ,   65.19 ,   65.19 ,          5 ,      1
04/03/13 ,   65.39 ,   65.19 ,   65.39 ,   64.39 ,   64.39 ,        180 ,      5
05/03/13 ,   66.99 ,   64.99 ,   66.99 ,   63.99 ,   64.99 ,       3265 ,     14
07/03/13 ,   67.99 ,   67.79 ,   67.99 ,   66.19 ,   67.19 ,        685 ,      9
08/03/13 ,   67.99 ,   67.99 ,   67.99 ,   67.99 ,   67.99 ,         20 ,      1
11/03/13 ,   69.59 ,   66.39 ,   69.59 ,   65.59 ,   65.99 ,        340 ,      7
12/03/13 ,   69.99 ,   69.99 ,   69.99 ,   69.99 ,   69.99 ,         50 ,      1
13/03/13 ,   68.39 ,   68.19 ,   68.39 ,   66.39 ,   68.39 ,        290 ,      6
14/03/13 ,   68.39 ,   67.39 ,   68.39 ,   66.39 ,   68.39 ,        745 ,     13
15/03/13 ,   65.99 ,   66.39 ,   66.99 ,   65.99 ,   66.99 ,        295 ,     14
19/03/13 ,   65.99 ,   65.99 ,   65.99 ,   65.99 ,   65.99 ,          5 ,      1
20/03/13 ,   64.39 ,   64.79 ,   65.59 ,   64.39 ,   65.39 ,        710 ,      7
21/03/13 ,   64.99 ,   64.99 ,   64.99 ,   63.39 ,   63.39 ,        330 ,      4
22/03/13 ,   64.99 ,   64.99 ,   64.99 ,   64.99 ,   64.99 ,        335 ,      3
25/03/13 ,   63.99 ,   63.99 ,   63.99 ,   63.99 ,   63.99 ,         50 ,      1
26/03/13 ,   62.99 ,   62.99 ,   63.19 ,   62.99 ,   62.99 ,        140 ,     23
27/03/13 ,   62.19 ,   62.19 ,   63.79 ,   62.19 ,   63.79 ,        225 ,      5
28/03/13 ,   67.39 ,   67.39 ,   67.39 ,   67.19 ,   67.39 ,        480 ,      6
01/04/13 ,   68.79 ,   67.39 ,   68.79 ,   67.19 ,   67.39 ,       4395 ,      6
02/04/13 ,   69.99 ,   69.79 ,   69.99 ,   68.79 ,   69.59 ,       2225 ,     30
03/04/13 ,   70.99 ,   69.39 ,   70.99 ,   69.39 ,   69.39 ,       1725 ,      7
04/04/13 ,   69.99 ,   69.79 ,   72.19 ,   69.19 ,   72.19 ,       2955 ,     17
05/04/13 ,   71.19 ,   69.79 ,   71.19 ,   68.99 ,   71.19 ,        775 ,     13
08/04/13 ,   72.79 ,   72.79 ,   74.99 ,   70.79 ,   72.39 ,        125 ,     11
09/04/13 ,   73.59 ,   72.19 ,   73.59 ,   71.79 ,   73.59 ,        325 ,      6
10/04/13 ,   73.99 ,   73.99 ,   74.59 ,   73.79 ,   74.59 ,       5230 ,      5
11/04/13 ,   73.99 ,   73.99 ,   73.99 ,   73.99 ,   73.99 ,        605 ,      6
12/04/13 ,   74.79 ,   73.99 ,   74.79 ,   73.99 ,   74.79 ,        110 ,      4
15/04/13 ,   74.19 ,   73.59 ,   74.79 ,   73.39 ,   74.79 ,        215 ,      5
16/04/13 ,   73.99 ,   72.99 ,   74.59 ,   72.99 ,   74.59 ,      26493 ,     13
17/04/13 ,   73.19 ,   72.99 ,   73.99 ,   72.79 ,   73.99 ,        350 ,      3
19/04/13 ,   72.99 ,   73.99 ,   74.79 ,   72.99 ,   74.59 ,       2330 ,      4
22/04/13 ,   72.59 ,   72.19 ,   72.59 ,   71.19 ,   71.19 ,        700 ,      6
23/04/13 ,   73.59 ,   72.19 ,   73.59 ,   71.79 ,   71.99 ,       1130 ,      8
24/04/13 ,   74.39 ,   74.39 ,   74.39 ,   74.39 ,   74.39 ,        165 ,      1
25/04/13 ,   74.39 ,   72.99 ,   74.39 ,   72.79 ,   73.79 ,      10476 ,     10
26/04/13 ,   73.99 ,   73.99 ,   73.99 ,   73.99 ,   73.99 ,       1420 ,      1
30/04/13 ,   72.59 ,   72.59 ,   72.59 ,   72.59 ,   72.59 ,         10 ,      2
03/05/13 ,   72.99 ,   72.99 ,   72.99 ,   72.99 ,   72.99 ,        265 ,      2
06/05/13 ,   70.19 ,   71.39 ,   71.79 ,   70.19 ,   71.79 ,        365 ,      6
07/05/13 ,   69.99 ,   69.99 ,   69.99 ,   69.99 ,   69.99 ,         20 ,      1
09/05/13 ,   60.19 ,   65.39 ,   68.19 ,   60.19 ,   68.19 ,       3435 ,     28
10/05/13 ,   59.99 ,   60.39 ,   63.19 ,   59.99 ,   60.99 ,        620 ,      9
13/05/13 ,   63.59 ,   60.59 ,   63.59 ,   60.39 ,   60.39 ,        335 ,      5
14/05/13 ,   61.99 ,   61.99 ,   61.99 ,   61.99 ,   61.99 ,         20 ,      1
15/05/13 ,   62.19 ,   62.19 ,   62.19 ,   61.99 ,   62.19 ,       1625 ,      5
16/05/13 ,   60.99 ,   61.79 ,   62.19 ,   56.99 ,   62.19 ,      13307 ,     20
17/05/13 ,   59.79 ,   60.19 ,   60.99 ,   59.39 ,   60.99 ,        560 ,      4
20/05/13 ,   59.79 ,   59.79 ,   60.39 ,   58.99 ,   60.39 ,      16757 ,     13
21/05/13 ,   59.19 ,   58.79 ,   59.19 ,   58.39 ,   58.99 ,       1015 ,      9
22/05/13 ,   58.99 ,   59.59 ,   59.59 ,   58.39 ,   59.59 ,        260 ,      4
23/05/13 ,   58.99 ,   58.59 ,   58.99 ,   56.99 ,   58.39 ,        725 ,      7
24/05/13 ,   58.79 ,   58.79 ,   58.79 ,   58.79 ,   58.79 ,       1420 ,      1
27/05/13 ,   58.79 ,   58.79 ,   58.79 ,   58.79 ,   58.79 ,        330 ,      2
28/05/13 ,   58.39 ,   58.39 ,   58.39 ,   58.39 ,   58.39 ,        250 ,      1
29/05/13 ,   58.39 ,   57.39 ,   58.39 ,   57.19 ,   57.39 ,        600 ,      9
31/05/13 ,   63.59 ,   58.99 ,   63.59 ,   56.99 ,   56.99 ,        510 ,     14
03/06/13 ,   62.59 ,   62.59 ,   62.79 ,   61.19 ,   62.79 ,        335 ,      4
04/06/13 ,   62.59 ,   62.59 ,   62.59 ,   62.19 ,   62.59 ,       4835 ,      5
05/06/13 ,   60.19 ,   61.59 ,   61.99 ,   60.19 ,   61.99 ,        590 ,      7
06/06/13 ,   61.99 ,   60.59 ,   61.99 ,   59.19 ,   59.19 ,        285 ,      3
07/06/13 ,   58.79 ,   58.19 ,   60.99 ,   55.99 ,   60.99 ,       2515 ,     27
10/06/13 ,   64.19 ,   57.99 ,   64.19 ,   56.59 ,   57.79 ,        595 ,     11
11/06/13 ,   65.99 ,   59.39 ,   65.99 ,   57.39 ,   62.99 ,       2085 ,     29
12/06/13 ,   66.59 ,   65.39 ,   66.59 ,   61.59 ,   62.99 ,        415 ,     11
13/06/13 ,   63.99 ,   63.79 ,   65.39 ,   60.39 ,   63.99 ,       1370 ,     47
14/06/13 ,   61.99 ,   61.79 ,   62.39 ,   60.99 ,   62.39 ,        845 ,     11
17/06/13 ,   62.99 ,   62.19 ,   62.99 ,   61.59 ,   61.99 ,       3365 ,     11
18/06/13 ,   62.19 ,   61.79 ,   62.19 ,   61.19 ,   61.79 ,       1155 ,     14
19/06/13 ,   63.19 ,   61.79 ,   63.19 ,   60.79 ,   60.79 ,       3090 ,      9
20/06/13 ,   68.79 ,   64.99 ,   68.79 ,   60.39 ,   61.59 ,       2380 ,     23
21/06/13 ,   65.99 ,   65.79 ,   67.59 ,   63.19 ,   67.59 ,       3915 ,     25
24/06/13 ,   63.39 ,   62.59 ,   64.19 ,   60.99 ,   64.19 ,       6481 ,     57
25/06/13 ,   61.39 ,   62.59 ,   63.39 ,   59.79 ,   63.39 ,       5405 ,     44
26/06/13 ,   61.59 ,   61.39 ,   61.59 ,   60.39 ,   60.39 ,       4170 ,     15
27/06/13 ,   60.59 ,   60.59 ,   62.19 ,   59.99 ,   61.79 ,       2560 ,     30
28/06/13 ,   57.79 ,   57.79 ,   61.19 ,   56.19 ,   61.19 ,       7921 ,     68
01/07/13 ,   49.99 ,   52.79 ,   59.59 ,   49.99 ,   59.59 ,       6876 ,     63
02/07/13 ,   50.59 ,   51.99 ,   51.99 ,   49.39 ,   50.59 ,      22834 ,     20
03/07/13 ,   50.39 ,   50.19 ,   50.39 ,   48.00 ,   48.79 ,       4410 ,      7
04/07/13 ,   50.39 ,   50.39 ,   50.39 ,   50.39 ,   50.39 ,          5 ,      1
05/07/13 ,   51.79 ,   50.39 ,   51.99 ,   49.39 ,   50.39 ,        420 ,      7
08/07/13 ,   51.99 ,   50.59 ,   51.99 ,   50.59 ,   50.59 ,        285 ,      3
10/07/13 ,   51.99 ,   51.99 ,   51.99 ,   51.99 ,   51.99 ,       3905 ,      6
11/07/13 ,   51.99 ,   51.39 ,   51.99 ,   50.79 ,   51.99 ,        740 ,      7
12/07/13 ,   51.59 ,   51.39 ,   51.99 ,   50.39 ,   51.99 ,       1355 ,      5
15/07/13 ,   48.99 ,   49.39 ,   51.59 ,   48.99 ,   51.59 ,        805 ,      5
16/07/13 ,   48.20 ,   48.20 ,   48.99 ,   48.20 ,   48.99 ,       2155 ,      4
17/07/13 ,   50.79 ,   49.59 ,   50.99 ,   48.20 ,   48.20 ,        590 ,      8
18/07/13 ,   50.79 ,   50.79 ,   50.79 ,   50.79 ,   50.79 ,          5 ,      1
19/07/13 ,   50.79 ,   50.79 ,   50.79 ,   50.79 ,   50.79 ,       4055 ,      2
22/07/13 ,   50.79 ,   50.79 ,   50.79 ,   50.79 ,   50.79 ,         20 ,      4
23/07/13 ,   50.79 ,   49.39 ,   50.79 ,   49.39 ,   50.79 ,        285 ,      3
24/07/13 ,   50.39 ,   50.39 ,   50.79 ,   49.39 ,   50.79 ,       7261 ,      4
25/07/13 ,   49.79 ,   49.39 ,   49.79 ,   48.00 ,   49.59 ,        575 ,      6
26/07/13 ,   49.19 ,   49.19 ,   49.79 ,   49.19 ,   49.79 ,        605 ,      2
29/07/13 ,   48.99 ,   48.99 ,   49.19 ,   48.99 ,   49.19 ,         50 ,      2
30/07/13 ,   47.80 ,   47.80 ,   48.00 ,   47.80 ,   48.00 ,        315 ,      3
31/07/13 ,   47.80 ,   47.80 ,   48.00 ,   46.60 ,   47.80 ,       1635 ,     13
01/08/13 ,   48.99 ,   47.80 ,   48.99 ,   47.80 ,   47.80 ,        280 ,      2
02/08/13 ,   48.99 ,   48.99 ,   48.99 ,   48.99 ,   48.99 ,          5 ,      1
05/08/13 ,   48.99 ,   47.80 ,   48.99 ,   47.80 ,   47.80 ,        105 ,      2
06/08/13 ,   49.59 ,   49.59 ,   49.59 ,   49.59 ,   49.59 ,          5 ,      1
07/08/13 ,   49.39 ,   48.20 ,   49.59 ,   48.20 ,   49.59 ,        285 ,      3
08/08/13 ,   47.00 ,   48.20 ,   49.39 ,   47.00 ,   49.39 ,        585 ,     11
09/08/13 ,   48.99 ,   48.40 ,   48.99 ,   48.40 ,   48.99 ,        310 ,      4
12/08/13 ,   50.99 ,   49.59 ,   50.99 ,   47.80 ,   48.99 ,        605 ,      7
13/08/13 ,   51.79 ,   50.39 ,   52.19 ,   49.79 ,   50.99 ,       2635 ,     14
14/08/13 ,   51.19 ,   51.19 ,   51.79 ,   50.39 ,   51.79 ,       5561 ,     19
15/08/13 ,   50.99 ,   50.19 ,   50.99 ,   49.59 ,   50.99 ,       2890 ,     33
16/08/13 ,   51.79 ,   50.99 ,   52.19 ,   50.39 ,   52.19 ,        590 ,      9
19/08/13 ,   49.99 ,   49.19 ,   51.79 ,   47.00 ,   51.79 ,       4956 ,     46
20/08/13 ,   49.99 ,   49.99 ,   50.39 ,   48.20 ,   50.39 ,        925 ,     13
21/08/13 ,   47.00 ,   45.20 ,   49.19 ,   42.80 ,   49.19 ,       8404 ,    104
22/08/13 ,   46.00 ,   46.40 ,   48.00 ,   46.00 ,   48.00 ,        510 ,     10
23/08/13 ,   45.00 ,   44.60 ,   45.00 ,   44.40 ,   44.60 ,        805 ,     18
26/08/13 ,   45.00 ,   45.00 ,   45.00 ,   45.00 ,   45.00 ,         55 ,      2
27/08/13 ,   45.80 ,   45.00 ,   45.80 ,   43.80 ,   44.60 ,       7695 ,     11
28/08/13 ,   45.80 ,   45.60 ,   45.80 ,   45.60 ,   45.60 ,        159 ,      2
30/08/13 ,   45.00 ,   45.40 ,   46.60 ,   45.00 ,   45.60 ,       3920 ,     21
02/09/13 ,   44.40 ,   45.00 ,   47.60 ,   44.00 ,   47.60 ,       2580 ,     27
03/09/13 ,   42.60 ,   43.80 ,   44.40 ,   42.00 ,   44.40 ,       5730 ,     26
04/09/13 ,   41.80 ,   42.40 ,   42.60 ,   41.80 ,   42.60 ,        340 ,      4
05/09/13 ,   44.60 ,   43.00 ,   45.20 ,   41.80 ,   41.80 ,        845 ,     12
06/09/13 ,   48.99 ,   47.00 ,   48.99 ,   44.80 ,   44.80 ,       2040 ,     29
09/09/13 ,   46.20 ,   47.60 ,   48.99 ,   46.20 ,   48.99 ,       5840 ,     24
10/09/13 ,   48.00 ,   48.00 ,   48.00 ,   48.00 ,   48.00 ,          5 ,      1
11/09/13 ,   47.00 ,   47.00 ,   50.99 ,   44.20 ,   50.99 ,       1055 ,     21
12/09/13 ,   46.60 ,   46.00 ,   47.00 ,   45.40 ,   46.00 ,        705 ,     12
13/09/13 ,   46.80 ,   46.00 ,   46.80 ,   44.40 ,   46.40 ,        915 ,     23
16/09/13 ,   44.60 ,   44.80 ,   46.00 ,   44.00 ,   46.00 ,       2260 ,     41
17/09/13 ,   43.80 ,   43.60 ,   44.60 ,   43.60 ,   44.60 ,        380 ,      8
18/09/13 ,   44.00 ,   43.60 ,   46.00 ,   42.80 ,   43.20 ,       1880 ,     26
19/09/13 ,   42.60 ,   42.40 ,   43.80 ,   41.00 ,   43.00 ,       7335 ,     49
20/09/13 ,   41.60 ,   42.20 ,   43.60 ,   41.60 ,   42.60 ,       1469 ,     24
23/09/13 ,   41.40 ,   41.80 ,   43.40 ,   41.40 ,   41.60 ,       1825 ,     21
24/09/13 ,   41.80 ,   41.20 ,   42.80 ,   40.60 ,   41.00 ,       1175 ,     14
25/09/13 ,   40.00 ,   41.00 ,   43.40 ,   40.00 ,   43.40 ,       5985 ,     30
26/09/13 ,   39.00 ,   39.40 ,   42.80 ,   39.00 ,   42.80 ,       1990 ,     37
27/09/13 ,   39.20 ,   39.20 ,   40.80 ,   39.00 ,   39.00 ,       5324 ,     13
30/09/13 ,   41.60 ,   40.80 ,   42.00 ,   40.00 ,   40.00 ,       2440 ,     34
01/10/13 ,   41.40 ,   40.80 ,   41.40 ,   40.60 ,   40.60 ,       1505 ,     14
02/10/13 ,   43.00 ,   42.40 ,   44.00 ,   41.40 ,   41.40 ,       4255 ,     39
03/10/13 ,   42.80 ,   42.00 ,   42.80 ,   41.20 ,   42.20 ,       1455 ,     15
04/10/13 ,   41.00 ,   41.20 ,   43.00 ,   40.80 ,   43.00 ,       2210 ,     31
07/10/13 ,   43.20 ,   42.60 ,   45.00 ,   41.00 ,   41.00 ,       2295 ,     99
08/10/13 ,   41.20 ,   41.60 ,   43.60 ,   41.20 ,   42.00 ,       3725 ,     57
09/10/13 ,   42.20 ,   43.00 ,   44.60 ,   41.60 ,   43.60 ,       2215 ,     67
10/10/13 ,   41.60 ,   41.20 ,   43.40 ,   40.40 ,   43.40 ,       3075 ,     49
11/10/13 ,   40.80 ,   41.20 ,   42.80 ,   40.80 ,   42.80 ,       1075 ,     20
14/10/13 ,   41.00 ,   41.20 ,   42.80 ,   40.00 ,   40.00 ,       1305 ,     28
15/10/13 ,   40.00 ,   40.40 ,   41.60 ,   39.40 ,   41.20 ,       4535 ,     50
16/10/13 ,   39.40 ,   39.40 ,   40.40 ,   38.60 ,   39.80 ,       3645 ,     47
17/10/13 ,   40.00 ,   40.00 ,   40.00 ,   39.80 ,   39.80 ,        675 ,      5
18/10/13 ,   39.80 ,   39.80 ,   39.80 ,   39.20 ,   39.20 ,        355 ,      5
21/10/13 ,   39.80 ,   39.20 ,   39.80 ,   39.00 ,   39.60 ,        354 ,      7
22/10/13 ,   41.60 ,   41.60 ,   43.20 ,   39.60 ,   39.60 ,       3915 ,     63
23/10/13 ,   40.80 ,   41.20 ,   41.60 ,   40.80 ,   41.60 ,       1705 ,      7
24/10/13 ,   39.60 ,   40.00 ,   42.60 ,   39.00 ,   41.20 ,       3060 ,     41
25/10/13 ,   42.00 ,   41.00 ,   42.00 ,   40.40 ,   40.60 ,        745 ,     15
28/10/13 ,   38.60 ,   40.80 ,   41.80 ,   38.20 ,   41.80 ,       9145 ,     37
29/10/13 ,   37.60 ,   38.40 ,   39.60 ,   37.40 ,   39.60 ,       2725 ,     39
30/10/13 ,   37.00 ,   37.00 ,   37.80 ,   36.80 ,   37.80 ,        680 ,     21
31/10/13 ,   37.00 ,   37.00 ,   37.40 ,   36.60 ,   37.00 ,       1910 ,     17
01/11/13 ,   36.60 ,   36.80 ,   36.80 ,   36.60 ,   36.80 ,        270 ,     11
04/11/13 ,   38.40 ,   37.60 ,   38.40 ,   36.60 ,   36.60 ,        684 ,     15
05/11/13 ,   38.00 ,   38.00 ,   38.40 ,   36.60 ,   38.40 ,       2130 ,     37
06/11/13 ,   37.00 ,   37.00 ,   38.00 ,   36.60 ,   37.80 ,       1340 ,     19
07/11/13 ,   35.80 ,   35.60 ,   37.40 ,   34.80 ,   37.40 ,      33160 ,    131
08/11/13 ,   34.00 ,   34.80 ,   35.80 ,   33.60 ,   35.80 ,      45635 ,     77
11/11/13 ,   34.00 ,   34.00 ,   34.40 ,   34.00 ,   34.00 ,         75 ,     11
12/11/13 ,   33.60 ,   34.00 ,   34.60 ,   33.60 ,   34.40 ,        385 ,     12
13/11/13 ,   34.00 ,   34.80 ,   35.00 ,   33.60 ,   34.00 ,       7880 ,     32
14/11/13 ,   36.00 ,   34.80 ,   36.00 ,   33.40 ,   34.00 ,       4000 ,     40
18/11/13 ,   34.80 ,   35.40 ,   36.00 ,   34.80 ,   35.60 ,       4365 ,     39
19/11/13 ,   35.80 ,   35.00 ,   35.80 ,   34.60 ,   34.60 ,        865 ,      8
21/11/13 ,   34.60 ,   34.40 ,   35.80 ,   33.80 ,   35.80 ,       1970 ,     20
22/11/13 ,   34.80 ,   34.60 ,   35.00 ,   34.40 ,   34.60 ,        920 ,     25
25/11/13 ,   35.60 ,   35.20 ,   35.60 ,   34.80 ,   34.80 ,       1865 ,     13
26/11/13 ,   35.60 ,   35.00 ,   35.60 ,   34.80 ,   35.40 ,       6380 ,     21
27/11/13 ,   34.60 ,   34.80 ,   35.00 ,   34.40 ,   35.00 ,       2985 ,     24
28/11/13 ,   35.40 ,   34.60 ,   35.40 ,   34.60 ,   34.60 ,        380 ,      4
29/11/13 ,   34.60 ,   34.60 ,   35.00 ,   34.20 ,   35.00 ,       2555 ,     29
02/12/13 ,   33.60 ,   33.20 ,   33.60 ,   33.00 ,   33.00 ,       1674 ,     18
03/12/13 ,   34.00 ,   34.00 ,   34.00 ,   34.00 ,   34.00 ,        110 ,      3
04/12/13 ,   34.00 ,   34.20 ,   34.60 ,   34.00 ,   34.00 ,        364 ,     10
05/12/13 ,   33.60 ,   33.60 ,   34.20 ,   33.20 ,   34.20 ,       3035 ,     16
06/12/13 ,   33.60 ,   33.60 ,   33.60 ,   33.40 ,   33.40 ,       2260 ,      2
09/12/13 ,   35.20 ,   34.80 ,   36.00 ,   34.00 ,   34.00 ,       2040 ,     24
10/12/13 ,   35.40 ,   34.60 ,   35.80 ,   34.40 ,   35.20 ,       2330 ,     13
11/12/13 ,   33.80 ,   34.20 ,   36.00 ,   33.40 ,   34.60 ,       6294 ,     51
12/12/13 ,   33.60 ,   34.00 ,   34.20 ,   33.60 ,   33.80 ,      22245 ,     13
13/12/13 ,   32.60 ,   33.00 ,   34.40 ,   32.40 ,   33.80 ,       6895 ,     44
16/12/13 ,   32.00 ,   32.00 ,   32.60 ,   31.40 ,   32.60 ,       6690 ,     36
17/12/13 ,   32.00 ,   32.20 ,   32.80 ,   32.00 ,   32.00 ,       4535 ,     30
18/12/13 ,   32.60 ,   32.00 ,   32.60 ,   32.00 ,   32.20 ,       8560 ,     43
19/12/13 ,   31.00 ,   31.00 ,   32.80 ,   30.00 ,   32.60 ,      14725 ,     97
20/12/13 ,   31.80 ,   31.00 ,   31.80 ,   31.00 ,   31.00 ,      35630 ,     10
23/12/13 ,   31.80 ,   31.80 ,   32.00 ,   31.60 ,   31.80 ,      16875 ,     13
26/12/13 ,   33.40 ,   32.00 ,   33.40 ,   31.80 ,   31.80 ,       1470 ,     23
27/12/13 ,   35.60 ,   35.00 ,   35.60 ,   33.20 ,   33.20 ,       1440 ,     18
30/12/13 ,   35.60 ,   35.20 ,   35.60 ,   33.20 ,   35.20 ,       6825 ,     44
02/01/14 ,   35.40 ,   35.20 ,   35.40 ,   34.80 ,   34.80 ,        640 ,      7
03/01/14 ,   35.00 ,   34.80 ,   35.80 ,   34.60 ,   35.80 ,       1665 ,     20
06/01/14 ,   36.00 ,   35.00 ,   36.00 ,   35.00 ,   35.00 ,        745 ,      4
07/01/14 ,   33.60 ,   34.40 ,   36.00 ,   33.60 ,   36.00 ,       2085 ,     29
08/01/14 ,   32.20 ,   32.40 ,   34.20 ,   32.00 ,   34.20 ,       2490 ,     38
09/01/14 ,   32.40 ,   31.60 ,   34.60 ,   31.00 ,   32.40 ,       3210 ,     36
10/01/14 ,   32.40 ,   32.20 ,   34.60 ,   31.80 ,   32.20 ,        595 ,     12
13/01/14 ,   32.40 ,   32.40 ,   32.80 ,   32.20 ,   32.40 ,        615 ,      8
14/01/14 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,        290 ,      6
15/01/14 ,   32.00 ,   32.60 ,   32.60 ,   32.00 ,   32.60 ,        299 ,      3
16/01/14 ,   33.00 ,   32.40 ,   33.00 ,   32.00 ,   32.00 ,       9065 ,     11
17/01/14 ,   32.20 ,   31.80 ,   32.20 ,   31.40 ,   32.20 ,       2735 ,     13
20/01/14 ,   30.40 ,   31.20 ,   32.20 ,   30.40 ,   31.60 ,       2820 ,     23
21/01/14 ,   29.60 ,   29.00 ,   31.20 ,   27.40 ,   31.20 ,       9555 ,     75
22/01/14 ,   30.20 ,   29.60 ,   30.20 ,   29.40 ,   29.40 ,        665 ,      8
23/01/14 ,   29.20 ,   29.20 ,   29.80 ,   28.60 ,   29.60 ,       2260 ,     22
24/01/14 ,   28.60 ,   28.60 ,   28.80 ,   28.40 ,   28.80 ,       1874 ,     14
27/01/14 ,   31.60 ,   30.20 ,   31.60 ,   29.20 ,   29.20 ,       3020 ,     51
28/01/14 ,   28.00 ,   28.80 ,   31.40 ,   28.00 ,   31.00 ,      21975 ,     58
29/01/14 ,   28.80 ,   28.60 ,   29.60 ,   28.00 ,   28.00 ,       2324 ,     18
30/01/14 ,   27.40 ,   27.60 ,   28.80 ,   27.00 ,   28.80 ,       3934 ,     56
31/01/14 ,   28.40 ,   27.60 ,   28.40 ,   26.80 ,   27.40 ,       1459 ,     14
03/02/14 ,   28.40 ,   28.40 ,   28.60 ,   28.00 ,   28.40 ,       2460 ,      9
04/02/14 ,   28.20 ,   28.20 ,   28.20 ,   28.00 ,   28.20 ,        565 ,      5
05/02/14 ,   27.40 ,   27.60 ,   27.80 ,   27.40 ,   27.80 ,        449 ,      5
06/02/14 ,   29.20 ,   28.40 ,   29.40 ,   28.00 ,   28.80 ,       1445 ,     28
07/02/14 ,   30.60 ,   30.20 ,   30.60 ,   29.20 ,   29.20 ,       3190 ,     33
10/02/14 ,   30.40 ,   30.60 ,   31.00 ,   30.20 ,   31.00 ,       2625 ,     16
11/02/14 ,   32.40 ,   31.00 ,   32.60 ,   30.60 ,   30.80 ,      10345 ,     49
12/02/14 ,   31.20 ,   31.40 ,   32.20 ,   30.80 ,   31.40 ,       1790 ,     23
13/02/14 ,   30.20 ,   30.40 ,   31.20 ,   30.00 ,   31.20 ,        845 ,     11
14/02/14 ,   30.40 ,   30.20 ,   30.60 ,   29.80 ,   30.60 ,      17785 ,     12
17/02/14 ,   29.80 ,   30.00 ,   30.60 ,   29.00 ,   30.20 ,        905 ,     13
18/02/14 ,   29.40 ,   28.60 ,   29.60 ,   28.40 ,   29.00 ,       2339 ,     19
19/02/14 ,   29.40 ,   29.40 ,   30.20 ,   28.40 ,   29.00 ,      13910 ,     38
20/02/14 ,   26.80 ,   27.60 ,   29.40 ,   26.80 ,   29.40 ,      17154 ,     84
21/02/14 ,   27.80 ,   27.60 ,   27.80 ,   27.40 ,   27.40 ,       3439 ,     16
24/02/14 ,   28.00 ,   27.60 ,   28.60 ,   27.00 ,   28.00 ,       1004 ,     11
25/02/14 ,   27.60 ,   27.80 ,   28.00 ,   27.60 ,   27.80 ,      12424 ,      9
26/02/14 ,   27.20 ,   27.60 ,   28.40 ,   27.20 ,   28.00 ,       5994 ,     14
27/02/14 ,   27.00 ,   27.40 ,   27.60 ,   27.00 ,   27.20 ,       1295 ,     10
28/02/14 ,   28.00 ,   27.20 ,   28.80 ,   26.60 ,   27.20 ,       8385 ,     23
05/03/14 ,   27.20 ,   27.20 ,   27.40 ,   27.00 ,   27.20 ,       1075 ,      8
06/03/14 ,   26.80 ,   27.00 ,   27.20 ,   26.80 ,   27.20 ,        260 ,      4
07/03/14 ,   28.00 ,   27.80 ,   28.40 ,   27.00 ,   27.40 ,       3049 ,     29
10/03/14 ,   27.80 ,   28.00 ,   28.20 ,   27.80 ,   28.00 ,        265 ,      8
11/03/14 ,   27.40 ,   27.40 ,   27.40 ,   27.40 ,   27.40 ,        295 ,      5
12/03/14 ,   27.40 ,   27.40 ,   27.80 ,   27.40 ,   27.80 ,        225 ,      2
13/03/14 ,   28.00 ,   27.40 ,   28.00 ,   27.00 ,   27.40 ,        795 ,     11
14/03/14 ,   27.00 ,   27.20 ,   27.40 ,   27.00 ,   27.40 ,        555 ,     10
17/03/14 ,   26.40 ,   26.80 ,   27.00 ,   26.40 ,   27.00 ,        500 ,      6
18/03/14 ,   27.00 ,   27.40 ,   28.20 ,   27.00 ,   27.00 ,       2070 ,     24
19/03/14 ,   28.00 ,   28.00 ,   29.00 ,   27.00 ,   27.00 ,       9315 ,     50
20/03/14 ,   27.00 ,   27.80 ,   29.00 ,   27.00 ,   27.80 ,       1634 ,     25
21/03/14 ,   27.40 ,   27.40 ,   27.60 ,   27.40 ,   27.40 ,        730 ,      5
24/03/14 ,   28.00 ,   28.20 ,   29.20 ,   27.60 ,   27.60 ,       1940 ,     17
25/03/14 ,   28.40 ,   28.40 ,   28.40 ,   28.00 ,   28.40 ,        835 ,     11
26/03/14 ,   28.00 ,   28.40 ,   29.60 ,   27.60 ,   28.40 ,       2020 ,     24
27/03/14 ,   29.40 ,   28.60 ,   29.40 ,   28.40 ,   28.40 ,      51524 ,     25
28/03/14 ,   28.80 ,   28.80 ,   29.00 ,   28.80 ,   29.00 ,       3825 ,     15
31/03/14 ,   30.00 ,   30.00 ,   30.60 ,   28.20 ,   29.00 ,       5310 ,     40
01/04/14 ,   30.00 ,   29.60 ,   31.00 ,   29.40 ,   30.00 ,       5465 ,     18
02/04/14 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,        250 ,      1
03/04/14 ,   30.00 ,   29.40 ,   30.00 ,   29.40 ,   29.40 ,        380 ,      4
04/04/14 ,   30.00 ,   29.60 ,   30.00 ,   29.40 ,   29.40 ,        110 ,      2
08/04/14 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,         15 ,      1
09/04/14 ,   29.40 ,   29.40 ,   29.60 ,   29.00 ,   29.60 ,        345 ,      5
10/04/14 ,   28.80 ,   29.00 ,   29.60 ,   28.80 ,   29.00 ,       4765 ,      7
11/04/14 ,   29.60 ,   29.20 ,   30.00 ,   29.00 ,   29.00 ,       1315 ,     19
14/04/14 ,   29.40 ,   29.00 ,   29.40 ,   28.40 ,   29.40 ,       1300 ,     17
15/04/14 ,   28.80 ,   28.80 ,   29.00 ,   28.80 ,   29.00 ,      15025 ,      2
16/04/14 ,   29.00 ,   28.80 ,   29.00 ,   27.80 ,   27.80 ,        120 ,      8
17/04/14 ,   28.40 ,   28.20 ,   28.60 ,   28.00 ,   28.60 ,       2130 ,     14
22/04/14 ,   28.20 ,   28.20 ,   28.60 ,   28.20 ,   28.60 ,        620 ,      7
23/04/14 ,   27.80 ,   27.80 ,   28.20 ,   27.80 ,   28.00 ,       9619 ,      6
24/04/14 ,   27.80 ,   27.80 ,   28.00 ,   27.80 ,   28.00 ,        314 ,      3
25/04/14 ,   27.00 ,   27.20 ,   28.00 ,   26.80 ,   27.60 ,       1825 ,     17
28/04/14 ,   27.20 ,   26.80 ,   27.40 ,   26.60 ,   27.40 ,        565 ,      8
29/04/14 ,   26.60 ,   26.20 ,   27.60 ,   26.00 ,   26.80 ,       2470 ,     27
30/04/14 ,   25.00 ,   25.60 ,   27.00 ,   25.00 ,   26.80 ,       2645 ,     24
02/05/14 ,   26.40 ,   25.40 ,   26.40 ,   25.00 ,   26.00 ,       4135 ,     43
05/05/14 ,   25.40 ,   26.00 ,   27.00 ,   25.40 ,   26.40 ,       9685 ,     20
06/05/14 ,   24.60 ,   25.00 ,   25.40 ,   24.60 ,   25.20 ,       2155 ,     19
07/05/14 ,   23.80 ,   24.00 ,   24.80 ,   23.00 ,   24.80 ,      19820 ,     81
08/05/14 ,   21.60 ,   22.20 ,   23.80 ,   21.40 ,   23.60 ,      51230 ,     84
09/05/14 ,   22.40 ,   22.20 ,   23.60 ,   21.20 ,   21.60 ,      10425 ,     52
12/05/14 ,   22.20 ,   22.20 ,   23.40 ,   21.60 ,   23.40 ,       8420 ,    597
13/05/14 ,   21.80 ,   21.40 ,   22.00 ,   20.80 ,   22.00 ,      14030 ,     86
14/05/14 ,   20.00 ,   19.80 ,   21.80 ,   18.80 ,   21.40 ,      41370 ,    188
15/05/14 ,   18.60 ,   19.40 ,   20.20 ,   18.60 ,   19.80 ,       8315 ,     79
16/05/14 ,   17.80 ,   18.20 ,   19.40 ,   17.40 ,   19.20 ,      15170 ,     70
19/05/14 ,   18.00 ,   18.20 ,   19.40 ,   18.00 ,   19.20 ,       1525 ,     28
20/05/14 ,   17.80 ,   18.00 ,   18.20 ,   17.80 ,   18.00 ,       4830 ,     24
21/05/14 ,   17.40 ,   17.80 ,   18.20 ,   17.40 ,   18.20 ,       5355 ,     25
22/05/14 ,   16.80 ,   17.40 ,   18.80 ,   16.80 ,   18.00 ,      22235 ,    103
23/05/14 ,   16.40 ,   16.80 ,   17.40 ,   16.40 ,   17.40 ,      16195 ,     54
26/05/14 ,   17.20 ,   16.80 ,   17.20 ,   16.60 ,   16.80 ,       5535 ,     28
27/05/14 ,   17.60 ,   17.20 ,   17.60 ,   17.00 ,   17.20 ,       2840 ,     13
28/05/14 ,   17.80 ,   17.60 ,   18.00 ,   17.40 ,   17.80 ,       4235 ,     26
29/05/14 ,   17.00 ,   17.20 ,   18.00 ,   17.00 ,   17.80 ,      14245 ,     82
30/05/14 ,   18.00 ,   17.40 ,   18.00 ,   17.20 ,   17.20 ,       3410 ,     26
02/06/14 ,   17.40 ,   17.40 ,   18.00 ,   17.40 ,   17.80 ,       5360 ,     23
03/06/14 ,   17.20 ,   17.20 ,   17.40 ,   17.00 ,   17.40 ,       8080 ,     22
04/06/14 ,   16.80 ,   17.00 ,   17.80 ,   16.80 ,   17.80 ,       2425 ,     20
05/06/14 ,   16.80 ,   17.00 ,   17.00 ,   16.80 ,   17.00 ,       2875 ,      9
06/06/14 ,   16.80 ,   16.80 ,   17.40 ,   16.80 ,   17.40 ,       9970 ,     42
09/06/14 ,   16.80 ,   16.80 ,   17.00 ,   16.60 ,   17.00 ,       4245 ,     22
10/06/14 ,   17.00 ,   16.80 ,   17.00 ,   16.80 ,   16.80 ,       3330 ,     13
11/06/14 ,   18.00 ,   17.00 ,   18.20 ,   16.80 ,   17.20 ,       6645 ,     81
13/06/14 ,   18.60 ,   18.40 ,   19.40 ,   17.60 ,   17.80 ,      15105 ,     75
16/06/14 ,   19.40 ,   19.40 ,   19.80 ,   18.60 ,   18.80 ,       9680 ,     70
17/06/14 ,   19.00 ,   19.20 ,   19.40 ,   18.60 ,   19.20 ,       6035 ,     32
18/06/14 ,   19.00 ,   19.00 ,   19.20 ,   18.60 ,   19.00 ,       6815 ,     26
20/06/14 ,   19.20 ,   19.00 ,   19.40 ,   18.80 ,   19.20 ,       4255 ,     18
23/06/14 ,   18.60 ,   18.80 ,   19.40 ,   18.40 ,   19.20 ,       5724 ,     29
24/06/14 ,   18.80 ,   18.80 ,   18.80 ,   18.40 ,   18.60 ,       4874 ,     12
25/06/14 ,   18.60 ,   18.80 ,   18.80 ,   18.40 ,   18.80 ,      40534 ,     12
26/06/14 ,   18.20 ,   18.40 ,   19.00 ,   18.20 ,   19.00 ,       3415 ,     14
27/06/14 ,   18.00 ,   18.00 ,   18.20 ,   17.80 ,   18.20 ,       3675 ,     24
30/06/14 ,   18.60 ,   18.20 ,   19.20 ,   18.00 ,   19.20 ,       2155 ,     16
01/07/14 ,   18.00 ,   18.00 ,   18.40 ,   18.00 ,   18.20 ,       3790 ,     21
02/07/14 ,   18.00 ,   18.20 ,   18.40 ,   18.00 ,   18.20 ,       1825 ,     17
03/07/14 ,   18.40 ,   18.40 ,   18.40 ,   18.00 ,   18.20 ,       2705 ,      7
04/07/14 ,   18.60 ,   18.40 ,   18.60 ,   18.40 ,   18.40 ,       1890 ,      5
07/07/14 ,   18.40 ,   18.40 ,   18.40 ,   18.00 ,   18.40 ,       2575 ,      9
08/07/14 ,   18.00 ,   17.80 ,   18.40 ,   17.20 ,   18.40 ,       5260 ,     22
10/07/14 ,   17.20 ,   17.40 ,   17.80 ,   17.20 ,   17.80 ,       5195 ,     24
11/07/14 ,   17.20 ,   17.40 ,   17.60 ,   17.20 ,   17.60 ,       1935 ,     15
14/07/14 ,   16.80 ,   17.00 ,   17.00 ,   16.80 ,   17.00 ,       2790 ,     19
15/07/14 ,   17.00 ,   17.00 ,   17.40 ,   16.60 ,   16.60 ,       5580 ,     30
16/07/14 ,   16.80 ,   17.00 ,   18.20 ,   16.80 ,   17.40 ,       2280 ,     27
17/07/14 ,   16.80 ,   17.00 ,   17.00 ,   16.80 ,   16.80 ,       3150 ,     22
18/07/14 ,   16.60 ,   16.80 ,   17.00 ,   16.60 ,   16.80 ,       4560 ,     23
21/07/14 ,   17.00 ,   16.80 ,   17.00 ,   16.60 ,   16.60 ,       3590 ,     24
22/07/14 ,   17.00 ,   17.20 ,   17.60 ,   16.80 ,   17.00 ,       7235 ,     52
23/07/14 ,   17.20 ,   17.20 ,   17.40 ,   16.80 ,   17.40 ,       1795 ,     14
24/07/14 ,   17.20 ,   17.00 ,   17.40 ,   16.80 ,   17.40 ,       3895 ,     23
25/07/14 ,   17.00 ,   17.00 ,   17.20 ,   16.80 ,   16.80 ,       7890 ,     31
28/07/14 ,   16.60 ,   16.60 ,   16.80 ,   16.40 ,   16.80 ,      10974 ,     32
29/07/14 ,   16.80 ,   16.80 ,   16.80 ,   16.40 ,   16.80 ,       1035 ,     11
30/07/14 ,   16.60 ,   16.80 ,   17.00 ,   16.60 ,   17.00 ,       2530 ,      8
31/07/14 ,   17.60 ,   17.00 ,   17.60 ,   16.40 ,   16.80 ,       2425 ,     27
01/08/14 ,   18.20 ,   17.80 ,   18.80 ,   17.20 ,   17.80 ,      13725 ,     83
04/08/14 ,   18.60 ,   18.60 ,   19.00 ,   18.20 ,   18.20 ,       5200 ,     52
05/08/14 ,   18.60 ,   18.60 ,   18.80 ,   18.20 ,   18.60 ,       3275 ,     42
06/08/14 ,   18.20 ,   18.40 ,   18.60 ,   18.00 ,   18.20 ,       4810 ,     53
07/08/14 ,   17.20 ,   17.60 ,   18.40 ,   17.20 ,   18.20 ,       4630 ,     86
08/08/14 ,   17.20 ,   17.40 ,   18.40 ,   17.00 ,   17.20 ,       2885 ,     47
11/08/14 ,   17.40 ,   17.20 ,   17.60 ,   17.00 ,   17.40 ,       5895 ,    116
12/08/14 ,   16.80 ,   17.40 ,   17.60 ,   16.80 ,   17.20 ,       3525 ,     27
13/08/14 ,   16.40 ,   16.60 ,   17.20 ,   16.40 ,   17.20 ,       8309 ,     56
14/08/14 ,   17.20 ,   16.60 ,   18.20 ,   16.40 ,   17.00 ,       8974 ,     73
15/08/14 ,   17.20 ,   17.20 ,   17.60 ,   17.20 ,   17.60 ,        320 ,      7
18/08/14 ,   17.00 ,   16.80 ,   17.20 ,   16.60 ,   16.80 ,      16175 ,     38
19/08/14 ,   16.20 ,   16.40 ,   17.00 ,   16.20 ,   16.80 ,       8305 ,     82
20/08/14 ,   16.60 ,   16.60 ,   16.80 ,   16.20 ,   16.20 ,       6114 ,     42
21/08/14 ,   16.60 ,   16.40 ,   16.60 ,   16.00 ,   16.40 ,       5275 ,     62
22/08/14 ,   16.40 ,   16.40 ,   16.80 ,   16.40 ,   16.80 ,       4075 ,     38
25/08/14 ,   16.60 ,   16.60 ,   16.80 ,   16.40 ,   16.60 ,       3374 ,     34
26/08/14 ,   16.80 ,   16.40 ,   16.80 ,   16.00 ,   16.80 ,       4670 ,     54
27/08/14 ,   16.40 ,   16.80 ,   17.20 ,   16.40 ,   16.60 ,      16250 ,     94
28/08/14 ,   16.00 ,   16.40 ,   16.60 ,   16.00 ,   16.60 ,       3230 ,     17
29/08/14 ,   16.00 ,   16.00 ,   16.40 ,   15.80 ,   16.00 ,       8920 ,     72
01/09/14 ,   15.20 ,   15.40 ,   16.00 ,   15.00 ,   16.00 ,      10495 ,     67
02/09/14 ,   15.80 ,   15.80 ,   16.80 ,   15.00 ,   15.40 ,      25100 ,    162
03/09/14 ,   16.20 ,   16.00 ,   16.20 ,   15.60 ,   15.60 ,       1800 ,     24
04/09/14 ,   16.00 ,   15.80 ,   16.00 ,   15.60 ,   15.80 ,       3590 ,     30
05/09/14 ,   16.00 ,   15.80 ,   16.00 ,   15.60 ,   16.00 ,       1170 ,     13
08/09/14 ,   15.60 ,   15.60 ,   16.20 ,   15.00 ,   16.00 ,       3860 ,     51
09/09/14 ,   15.40 ,   15.40 ,   15.60 ,   15.20 ,   15.60 ,       2825 ,     29
10/09/14 ,   15.20 ,   15.40 ,   15.60 ,   15.20 ,   15.20 ,       4105 ,     35
11/09/14 ,   15.80 ,   15.60 ,   16.00 ,   15.40 ,   15.80 ,       1330 ,     23
12/09/14 ,   16.00 ,   15.60 ,   16.00 ,   15.40 ,   15.60 ,       3135 ,     14
15/09/14 ,   15.80 ,   16.00 ,   16.20 ,   15.60 ,   15.60 ,       4195 ,     23
16/09/14 ,   16.20 ,   17.00 ,   18.00 ,   15.80 ,   16.00 ,      24005 ,    191
17/09/14 ,   16.00 ,   16.40 ,   17.40 ,   15.60 ,   16.60 ,      13185 ,    102
18/09/14 ,   16.00 ,   15.80 ,   16.20 ,   15.60 ,   16.20 ,       3155 ,     19
19/09/14 ,   15.80 ,   16.00 ,   16.20 ,   15.60 ,   15.60 ,       1485 ,     13
22/09/14 ,   14.80 ,   15.20 ,   15.80 ,   14.80 ,   15.80 ,       9685 ,     49
23/09/14 ,   14.60 ,   15.20 ,   16.60 ,   14.20 ,   15.00 ,      20995 ,    159
24/09/14 ,   14.80 ,   14.80 ,   15.00 ,   14.60 ,   14.80 ,       4010 ,     25
25/09/14 ,   14.20 ,   14.40 ,   14.80 ,   14.20 ,   14.80 ,      12240 ,     42
26/09/14 ,   13.60 ,   14.00 ,   14.80 ,   13.60 ,   14.80 ,      13495 ,     67
29/09/14 ,   14.20 ,   13.60 ,   14.20 ,   13.60 ,   13.60 ,       3945 ,     15
30/09/14 ,   14.80 ,   14.40 ,   14.80 ,   13.80 ,   14.00 ,       2375 ,     27
01/10/14 ,   13.80 ,   13.80 ,   14.40 ,   13.80 ,   14.40 ,       5014 ,     12
02/10/14 ,   13.60 ,   13.60 ,   14.00 ,   13.20 ,   14.00 ,      13605 ,     54
03/10/14 ,   14.40 ,   14.00 ,   14.40 ,   13.80 ,   13.80 ,       5440 ,     36
06/10/14 ,   14.20 ,   14.20 ,   14.40 ,   14.00 ,   14.40 ,        600 ,      9
07/10/14 ,   13.60 ,   13.80 ,   14.40 ,   13.60 ,   13.80 ,       5239 ,     31
08/10/14 ,   13.20 ,   13.40 ,   13.80 ,   13.20 ,   13.80 ,       2030 ,     18
09/10/14 ,   14.00 ,   13.80 ,   14.00 ,   13.40 ,   13.40 ,       2884 ,     21
10/10/14 ,   14.20 ,   14.20 ,   14.40 ,   14.00 ,   14.00 ,       2940 ,     23
13/10/14 ,   14.40 ,   14.20 ,   14.40 ,   14.00 ,   14.20 ,        520 ,      9
14/10/14 ,   14.00 ,   14.00 ,   14.60 ,   14.00 ,   14.00 ,        850 ,     14
15/10/14 ,   14.00 ,   13.80 ,   14.00 ,   13.60 ,   13.60 ,       1494 ,     14
16/10/14 ,   13.40 ,   13.40 ,   14.00 ,   13.40 ,   14.00 ,       3015 ,     23
17/10/14 ,   13.40 ,   13.40 ,   14.00 ,   13.00 ,   13.80 ,       5640 ,     41
20/10/14 ,   13.40 ,   13.40 ,   13.60 ,   13.40 ,   13.40 ,        510 ,      3
21/10/14 ,   13.60 ,   13.40 ,   13.60 ,   13.00 ,   13.00 ,        695 ,      5
22/10/14 ,   14.60 ,   13.80 ,   14.60 ,   13.20 ,   13.60 ,       3839 ,     31
23/10/14 ,   14.40 ,   14.20 ,   14.40 ,   13.60 ,   13.60 ,       1175 ,     15
24/10/14 ,   14.40 ,   14.40 ,   15.00 ,   13.80 ,   14.00 ,       2750 ,     18
27/10/14 ,   14.80 ,   13.80 ,   15.20 ,   13.40 ,   13.40 ,       1894 ,     17
28/10/14 ,   14.60 ,   14.40 ,   15.00 ,   13.40 ,   13.40 ,        810 ,     13
29/10/14 ,   14.40 ,   14.60 ,   15.00 ,   14.20 ,   14.20 ,       1835 ,     20
30/10/14 ,   13.80 ,   14.00 ,   14.60 ,   13.80 ,   14.00 ,       4680 ,     20
31/10/14 ,   13.80 ,   13.60 ,   14.40 ,   13.20 ,   13.60 ,      19330 ,     30
03/11/14 ,   13.80 ,   13.80 ,   14.00 ,   13.60 ,   13.80 ,      10779 ,     16
04/11/14 ,   14.00 ,   13.80 ,   14.00 ,   13.60 ,   13.60 ,        619 ,     15
05/11/14 ,   13.40 ,   13.60 ,   14.00 ,   13.40 ,   13.80 ,       6070 ,     44
06/11/14 ,   13.60 ,   13.60 ,   13.60 ,   13.20 ,   13.40 ,       1060 ,     12
07/11/14 ,   13.00 ,   13.20 ,   13.80 ,   13.00 ,   13.40 ,       7990 ,     35
10/11/14 ,   12.80 ,   13.00 ,   13.60 ,   12.60 ,   13.60 ,      17565 ,     37
11/11/14 ,   13.20 ,   12.80 ,   13.40 ,   12.40 ,   12.40 ,       2035 ,     20
12/11/14 ,   14.40 ,   14.60 ,   15.40 ,   13.60 ,   13.60 ,      19155 ,    148
13/11/14 ,   14.60 ,   14.80 ,   15.20 ,   14.00 ,   14.60 ,       4295 ,     20
14/11/14 ,   14.80 ,   13.80 ,   14.80 ,   13.20 ,   13.20 ,       3979 ,     31
17/11/14 ,   14.20 ,   14.20 ,   14.80 ,   13.60 ,   13.60 ,       1060 ,     12
18/11/14 ,   13.40 ,   13.80 ,   14.20 ,   13.40 ,   14.20 ,       3584 ,     19
19/11/14 ,   13.40 ,   13.40 ,   13.60 ,   13.20 ,   13.60 ,       2990 ,     15
21/11/14 ,   13.40 ,   14.00 ,   14.60 ,   13.40 ,   13.60 ,       2755 ,     33
24/11/14 ,   14.40 ,   14.20 ,   14.80 ,   13.60 ,   13.80 ,       5860 ,    111
25/11/14 ,   14.40 ,   14.40 ,   14.80 ,   14.00 ,   14.60 ,        995 ,     35
26/11/14 ,   14.00 ,   14.20 ,   15.00 ,   13.60 ,   14.60 ,       8755 ,     46
27/11/14 ,   14.00 ,   13.80 ,   14.40 ,   13.80 ,   14.00 ,       3419 ,     96
28/11/14 ,   13.60 ,   13.60 ,   14.40 ,   13.40 ,   13.60 ,      34405 ,    142
01/12/14 ,   14.00 ,   14.00 ,   14.00 ,   13.60 ,   13.60 ,      17845 ,     58
02/12/14 ,   13.60 ,   13.80 ,   14.20 ,   13.60 ,   14.00 ,       1489 ,     27
03/12/14 ,   14.00 ,   13.80 ,   14.00 ,   13.80 ,   13.80 ,        904 ,     54
04/12/14 ,   13.80 ,   14.00 ,   14.60 ,   13.60 ,   13.80 ,       1290 ,     74
05/12/14 ,   14.00 ,   13.60 ,   14.40 ,   13.40 ,   14.40 ,      14920 ,    175
08/12/14 ,   13.20 ,   13.40 ,   14.00 ,   13.20 ,   13.80 ,       6430 ,     58
09/12/14 ,   12.60 ,   13.00 ,   13.60 ,   12.60 ,   13.60 ,       5210 ,     52
10/12/14 ,   11.60 ,   12.20 ,   13.80 ,   11.60 ,   13.80 ,      27235 ,     72
11/12/14 ,   11.40 ,   11.60 ,   12.00 ,   11.40 ,   11.80 ,       6685 ,     34
12/12/14 ,   11.00 ,   10.60 ,   11.60 ,   10.20 ,   11.40 ,      19365 ,    231
15/12/14 ,   10.20 ,   10.00 ,   11.00 ,    9.80 ,   11.00 ,      16195 ,    229
16/12/14 ,    9.60 ,    9.80 ,   10.20 ,    9.60 ,   10.20 ,      14699 ,     64
17/12/14 ,   10.40 ,   10.00 ,   10.60 ,    9.80 ,   10.20 ,       4750 ,     36
18/12/14 ,   11.60 ,   10.80 ,   11.60 ,   10.20 ,   10.60 ,      20110 ,    163
19/12/14 ,   10.80 ,   11.00 ,   11.40 ,   10.60 ,   11.40 ,       9285 ,     60
22/12/14 ,   11.00 ,   10.40 ,   11.20 ,   10.40 ,   11.00 ,       6185 ,     58
23/12/14 ,   11.20 ,   10.80 ,   11.20 ,   10.60 ,   11.00 ,       4955 ,     98
26/12/14 ,   11.80 ,   11.00 ,   11.80 ,   10.80 ,   11.20 ,       4725 ,     31
29/12/14 ,   11.80 ,   11.20 ,   11.80 ,   11.00 ,   11.20 ,       8220 ,    116
30/12/14 ,   12.80 ,   11.80 ,   13.40 ,   10.80 ,   11.20 ,      20634 ,    167
02/01/15 ,   11.60 ,   12.00 ,   13.20 ,   11.60 ,   13.20 ,       2175 ,     34
05/01/15 ,   11.40 ,   11.40 ,   11.60 ,   11.00 ,   11.60 ,       2204 ,     12
06/01/15 ,   12.20 ,   11.40 ,   12.20 ,   11.20 ,   11.40 ,       4679 ,     30
07/01/15 ,   12.00 ,   11.80 ,   12.20 ,   11.40 ,   12.20 ,       9664 ,    122
08/01/15 ,   12.20 ,   12.00 ,   12.40 ,   11.80 ,   12.00 ,       2210 ,     47
09/01/15 ,   13.20 ,   13.40 ,   14.60 ,   12.00 ,   12.40 ,      26965 ,    178
12/01/15 ,   13.00 ,   13.00 ,   13.00 ,   12.80 ,   13.00 ,       2070 ,     89
13/01/15 ,   12.00 ,   12.20 ,   13.00 ,   11.80 ,   13.00 ,       7895 ,     97
14/01/15 ,   11.00 ,   11.40 ,   12.00 ,   11.00 ,   12.00 ,      11044 ,     56
15/01/15 ,   11.00 ,   11.20 ,   11.20 ,   11.00 ,   11.20 ,       3565 ,     56
16/01/15 ,   11.80 ,   11.60 ,   12.00 ,   11.00 ,   11.40 ,       2710 ,     38
19/01/15 ,   12.00 ,   11.80 ,   12.00 ,   11.80 ,   11.80 ,        649 ,     32
20/01/15 ,   11.80 ,   11.80 ,   12.20 ,   11.80 ,   12.00 ,        684 ,     30
21/01/15 ,   12.40 ,   12.40 ,   12.80 ,   11.40 ,   11.40 ,       4455 ,     44
22/01/15 ,   12.00 ,   12.20 ,   12.80 ,   12.00 ,   12.80 ,       3090 ,     30
23/01/15 ,   12.20 ,   12.00 ,   12.80 ,   11.80 ,   12.80 ,        915 ,      9
26/01/15 ,   11.80 ,   12.00 ,   12.20 ,   11.80 ,   12.20 ,       1220 ,     23
27/01/15 ,   12.20 ,   12.00 ,   12.20 ,   12.00 ,   12.00 ,       1215 ,     79
28/01/15 ,   18.40 ,   19.00 ,   21.80 ,   16.40 ,   16.40 ,     167110 ,   1810
29/01/15 ,   17.60 ,   18.80 ,   21.20 ,   17.40 ,   20.40 ,      95184 ,    968
30/01/15 ,   17.80 ,   17.20 ,   18.20 ,   15.80 ,   17.40 ,      42610 ,    390
02/02/15 ,   17.60 ,   17.80 ,   18.00 ,   17.20 ,   18.00 ,      12650 ,    104
03/02/15 ,   16.80 ,   17.00 ,   17.80 ,   16.40 ,   17.80 ,      23120 ,    176
04/02/15 ,   17.00 ,   17.00 ,   17.60 ,   16.60 ,   17.60 ,      29720 ,    271
05/02/15 ,   17.00 ,   17.00 ,   17.40 ,   16.80 ,   17.20 ,      17930 ,    151
06/02/15 ,   16.60 ,   16.80 ,   17.20 ,   16.60 ,   17.20 ,       6315 ,    103
09/02/15 ,   16.80 ,   17.00 ,   17.20 ,   16.80 ,   17.20 ,       6105 ,    125
10/02/15 ,   16.80 ,   16.80 ,   17.20 ,   16.60 ,   17.00 ,       7465 ,     82
11/02/15 ,   18.40 ,   17.00 ,   18.80 ,   15.60 ,   16.80 ,      66095 ,    659
12/02/15 ,   18.60 ,   19.20 ,   20.00 ,   18.60 ,   19.80 ,      47385 ,    440
13/02/15 ,   18.80 ,   18.80 ,   19.40 ,   18.40 ,   19.20 ,      11754 ,    129
18/02/15 ,   19.40 ,   19.00 ,   19.60 ,   18.60 ,   18.80 ,       8575 ,    131
19/02/15 ,   19.40 ,   19.80 ,   21.00 ,   18.60 ,   19.80 ,      71600 ,    578
20/02/15 ,   19.40 ,   19.80 ,   20.20 ,   19.40 ,   20.00 ,      42295 ,    320
23/02/15 ,   19.80 ,   20.20 ,   20.60 ,   19.80 ,   20.00 ,      18600 ,    228
24/02/15 ,   19.60 ,   19.60 ,   20.20 ,   19.20 ,   20.00 ,      13624 ,    176
25/02/15 ,   20.00 ,   19.80 ,   20.20 ,   19.60 ,   19.80 ,      11565 ,    222
26/02/15 ,   19.80 ,   19.60 ,   20.00 ,   19.40 ,   20.00 ,       6614 ,    147
27/02/15 ,   19.00 ,   19.20 ,   20.00 ,   19.00 ,   19.80 ,      21005 ,    289
02/03/15 ,   19.00 ,   19.20 ,   19.60 ,   19.00 ,   19.60 ,       8195 ,     74
03/03/15 ,   18.40 ,   19.00 ,   19.40 ,   18.20 ,   19.20 ,      11990 ,    129
04/03/15 ,   18.80 ,   18.60 ,   19.40 ,   18.00 ,   18.40 ,      15720 ,    154
05/03/15 ,   19.00 ,   19.00 ,   19.20 ,   18.80 ,   19.00 ,      63505 ,     71
06/03/15 ,   19.00 ,   19.00 ,   19.40 ,   18.80 ,   19.00 ,       3850 ,     57
09/03/15 ,   18.80 ,   18.60 ,   19.00 ,   18.20 ,   19.00 ,       3710 ,     48
10/03/15 ,   18.80 ,   18.60 ,   19.00 ,   18.40 ,   19.00 ,       2775 ,     34
11/03/15 ,   18.60 ,   18.80 ,   18.80 ,   18.60 ,   18.60 ,       5054 ,     33
12/03/15 ,   19.00 ,   18.80 ,   19.00 ,   18.60 ,   18.60 ,       2749 ,     35
13/03/15 ,   18.80 ,   18.60 ,   19.00 ,   18.40 ,   19.00 ,       2815 ,     56
16/03/15 ,   18.40 ,   18.40 ,   18.80 ,   18.20 ,   18.60 ,       2055 ,     30
17/03/15 ,   18.00 ,   18.20 ,   18.80 ,   18.00 ,   18.80 ,       9275 ,     52
18/03/15 ,   18.80 ,   18.60 ,   18.80 ,   18.00 ,   18.00 ,       3710 ,     48
19/03/15 ,   18.20 ,   18.60 ,   19.00 ,   18.20 ,   19.00 ,       3305 ,     63
20/03/15 ,   18.60 ,   18.40 ,   18.60 ,   18.20 ,   18.60 ,       6645 ,     84
23/03/15 ,   18.60 ,   18.60 ,   18.80 ,   18.20 ,   18.60 ,       4275 ,     62
24/03/15 ,   18.60 ,   18.40 ,   18.80 ,   18.00 ,   18.60 ,       4940 ,     45
25/03/15 ,   18.60 ,   18.60 ,   19.00 ,   18.20 ,   18.60 ,       7940 ,    104
26/03/15 ,   17.20 ,   17.40 ,   18.60 ,   16.80 ,   18.60 ,      38265 ,    289
27/03/15 ,   16.20 ,   16.80 ,   17.60 ,   16.20 ,   17.60 ,       9770 ,    111
30/03/15 ,   15.20 ,   15.40 ,   16.40 ,   15.00 ,   16.40 ,      15510 ,    147
31/03/15 ,   16.00 ,   15.60 ,   16.00 ,   15.00 ,   15.20 ,       6460 ,     97
01/04/15 ,   17.20 ,   17.20 ,   17.60 ,   16.20 ,   16.20 ,      10625 ,    264
02/04/15 ,   17.80 ,   18.00 ,   18.40 ,   17.40 ,   17.60 ,       9585 ,    145
06/04/15 ,   18.20 ,   18.00 ,   18.40 ,   18.00 ,   18.40 ,       3070 ,     70
07/04/15 ,   18.00 ,   18.00 ,   18.20 ,   17.40 ,   18.20 ,       5030 ,    167
08/04/15 ,   18.40 ,   18.20 ,   18.40 ,   17.80 ,   18.20 ,       5360 ,     97
09/04/15 ,   18.40 ,   18.40 ,   18.80 ,   18.00 ,   18.60 ,       4090 ,     81
10/04/15 ,   18.00 ,   18.00 ,   18.60 ,   17.80 ,   18.60 ,       4190 ,     67
13/04/15 ,   18.00 ,   18.00 ,   18.40 ,   17.80 ,   18.20 ,       2895 ,     35
14/04/15 ,   17.60 ,   17.20 ,   18.20 ,   16.00 ,   18.20 ,       9700 ,    100
15/04/15 ,   18.00 ,   17.80 ,   18.00 ,   17.40 ,   17.60 ,       9185 ,    112
16/04/15 ,   18.20 ,   18.20 ,   18.20 ,   18.00 ,   18.00 ,       1990 ,     38
17/04/15 ,   18.00 ,   18.00 ,   18.20 ,   17.60 ,   18.20 ,       3390 ,     49
20/04/15 ,   17.40 ,   17.60 ,   18.20 ,   17.40 ,   17.80 ,       3785 ,     55
22/04/15 ,   17.80 ,   17.60 ,   17.80 ,   17.20 ,   17.60 ,       4760 ,     66
23/04/15 ,   17.80 ,   17.60 ,   17.80 ,   17.40 ,   17.80 ,       5050 ,     59
24/04/15 ,   17.60 ,   17.40 ,   17.80 ,   17.20 ,   17.80 ,       3485 ,     92
27/04/15 ,   17.40 ,   17.40 ,   17.60 ,   17.20 ,   17.60 ,       4360 ,    185
28/04/15 ,   18.00 ,   17.60 ,   18.00 ,   17.40 ,   17.40 ,       3305 ,     30
29/04/15 ,   17.60 ,   17.80 ,   18.20 ,   17.20 ,   18.00 ,       8375 ,    139
30/04/15 ,   18.00 ,   17.80 ,   18.00 ,   17.20 ,   17.60 ,       7700 ,    194
04/05/15 ,   17.60 ,   17.80 ,   18.00 ,   17.20 ,   18.00 ,       6665 ,     45
05/05/15 ,   18.00 ,   17.80 ,   18.20 ,   17.20 ,   17.60 ,      11220 ,     66
06/05/15 ,   17.60 ,   18.00 ,   18.40 ,   17.60 ,   18.20 ,       8415 ,    101
07/05/15 ,   17.80 ,   17.60 ,   18.20 ,   17.20 ,   17.60 ,       8695 ,     82
08/05/15 ,   17.80 ,   17.80 ,   18.00 ,   17.60 ,   18.00 ,       3280 ,     44
11/05/15 ,   18.00 ,   17.80 ,   18.00 ,   17.60 ,   18.00 ,       3590 ,     92
12/05/15 ,   17.80 ,   18.00 ,   18.00 ,   17.60 ,   18.00 ,       4890 ,     35
13/05/15 ,   19.60 ,   18.80 ,   19.60 ,   17.80 ,   17.80 ,      32104 ,    239
14/05/15 ,   20.60 ,   21.80 ,   23.40 ,   20.20 ,   20.40 ,     109435 ,    533
15/05/15 ,   21.20 ,   20.80 ,   21.40 ,   20.20 ,   21.40 ,      17375 ,    183
18/05/15 ,   20.00 ,   20.20 ,   21.40 ,   19.60 ,   21.00 ,      19705 ,    136
19/05/15 ,   19.80 ,   19.40 ,   20.60 ,   18.80 ,   20.40 ,      15085 ,    108
20/05/15 ,   19.00 ,   19.20 ,   19.80 ,   19.00 ,   19.80 ,       5380 ,     49
21/05/15 ,   19.80 ,   19.40 ,   19.80 ,   19.00 ,   19.00 ,       3235 ,     47
22/05/15 ,   19.20 ,   19.00 ,   20.00 ,   18.40 ,   20.00 ,       4105 ,     79
25/05/15 ,   19.20 ,   19.20 ,   19.40 ,   18.80 ,   19.20 ,       6185 ,    195
26/05/15 ,   19.20 ,   19.20 ,   19.20 ,   18.80 ,   19.00 ,       4570 ,     47
27/05/15 ,   20.00 ,   19.80 ,   20.20 ,   19.40 ,   19.40 ,      11350 ,    211
28/05/15 ,   19.60 ,   20.00 ,   20.60 ,   19.60 ,   20.20 ,       7835 ,    112
29/05/15 ,   20.20 ,   19.80 ,   20.20 ,   19.20 ,   19.60 ,       8825 ,     67
01/06/15 ,   20.00 ,   19.80 ,   20.20 ,   19.20 ,   19.60 ,       1850 ,     51
02/06/15 ,   19.20 ,   19.00 ,   19.80 ,   18.00 ,   19.80 ,      10130 ,     91
03/06/15 ,   18.80 ,   19.00 ,   19.60 ,   18.60 ,   19.20 ,       6125 ,     75
05/06/15 ,   19.60 ,   19.40 ,   19.80 ,   18.80 ,   19.20 ,       7390 ,     80
08/06/15 ,   19.40 ,   19.40 ,   19.60 ,   19.20 ,   19.60 ,       1085 ,     39
09/06/15 ,   19.40 ,   19.00 ,   19.40 ,   18.80 ,   19.40 ,       2235 ,     81
10/06/15 ,   19.80 ,   19.60 ,   20.00 ,   19.20 ,   19.40 ,      10169 ,    149
11/06/15 ,   20.00 ,   19.80 ,   20.00 ,   19.40 ,   20.00 ,       4690 ,     48
12/06/15 ,   20.20 ,   19.80 ,   20.20 ,   19.20 ,   20.00 ,       6450 ,     73
15/06/15 ,   19.80 ,   19.80 ,   20.60 ,   19.40 ,   20.40 ,       5520 ,     47
16/06/15 ,   19.60 ,   19.40 ,   20.00 ,   19.20 ,   20.00 ,       4770 ,    105
17/06/15 ,   19.40 ,   19.40 ,   20.00 ,   19.20 ,   19.60 ,       4285 ,     43
18/06/15 ,   19.20 ,   19.40 ,   19.60 ,   19.20 ,   19.40 ,       2310 ,     35
19/06/15 ,   19.60 ,   19.20 ,   19.60 ,   19.00 ,   19.20 ,       3725 ,     38
22/06/15 ,   19.40 ,   19.20 ,   19.60 ,   19.00 ,   19.60 ,       1870 ,     43
23/06/15 ,   19.20 ,   19.20 ,   19.60 ,   18.80 ,   19.00 ,       9565 ,     61
24/06/15 ,   19.40 ,   19.20 ,   19.40 ,   19.00 ,   19.40 ,       3320 ,     53
25/06/15 ,   18.80 ,   19.20 ,   19.40 ,   18.80 ,   19.40 ,       5730 ,     54
26/06/15 ,   19.20 ,   19.00 ,   19.20 ,   18.80 ,   19.20 ,       7615 ,    115
29/06/15 ,   18.80 ,   18.80 ,   19.00 ,   18.60 ,   19.00 ,       3364 ,     37
30/06/15 ,   18.60 ,   18.60 ,   19.00 ,   18.00 ,   19.00 ,      57455 ,     66
01/07/15 ,   18.20 ,   18.40 ,   19.00 ,   18.20 ,   18.60 ,       2950 ,     46
02/07/15 ,   18.40 ,   18.20 ,   18.40 ,   18.00 ,   18.40 ,       3320 ,     28
03/07/15 ,   18.40 ,   18.40 ,   18.40 ,   18.20 ,   18.40 ,       2205 ,     50
06/07/15 ,   17.80 ,   17.80 ,   18.40 ,   17.00 ,   18.20 ,      12090 ,     73
07/07/15 ,   17.80 ,   17.40 ,   18.00 ,   17.20 ,   18.00 ,       4650 ,     43
08/07/15 ,   17.00 ,   17.00 ,   17.60 ,   16.60 ,   17.60 ,       7985 ,     79
10/07/15 ,   18.20 ,   17.40 ,   18.40 ,   17.20 ,   17.20 ,       4440 ,     52
13/07/15 ,   18.40 ,   18.40 ,   19.00 ,   18.00 ,   19.00 ,       8195 ,     94
14/07/15 ,   18.60 ,   18.40 ,   18.60 ,   18.20 ,   18.40 ,       2995 ,     53
15/07/15 ,   18.20 ,   18.20 ,   18.40 ,   17.80 ,   18.40 ,      11930 ,    120
16/07/15 ,   17.80 ,   18.00 ,   18.40 ,   17.60 ,   18.40 ,       4225 ,    109
17/07/15 ,   18.20 ,   18.00 ,   18.40 ,   17.60 ,   18.20 ,       5165 ,    130
20/07/15 ,   18.20 ,   18.00 ,   18.20 ,   17.60 ,   17.80 ,       1725 ,     39
21/07/15 ,   17.80 ,   17.40 ,   18.20 ,   16.60 ,   18.20 ,       3935 ,    113
22/07/15 ,   16.80 ,   17.00 ,   17.60 ,   16.60 ,   17.60 ,       7150 ,    110
23/07/15 ,   15.60 ,   16.20 ,   17.40 ,   15.40 ,   17.40 ,      18175 ,    548
24/07/15 ,   16.00 ,   15.80 ,   16.20 ,   15.60 ,   15.80 ,       4510 ,     59
27/07/15 ,   15.80 ,   15.60 ,   16.00 ,   15.40 ,   16.00 ,       4125 ,     74
28/07/15 ,   15.20 ,   15.80 ,   16.00 ,   15.20 ,   15.60 ,      14275 ,     93
29/07/15 ,   15.60 ,   15.60 ,   15.80 ,   15.20 ,   15.20 ,       4105 ,     74
30/07/15 ,   15.80 ,   15.60 ,   15.80 ,   15.40 ,   15.80 ,       4310 ,     78
31/07/15 ,   17.00 ,   16.00 ,   17.00 ,   15.40 ,   15.60 ,      10000 ,    130
03/08/15 ,   17.00 ,   16.20 ,   17.00 ,   15.20 ,   16.80 ,       7520 ,    118
04/08/15 ,   15.60 ,   15.80 ,   16.80 ,   15.20 ,   16.80 ,       4535 ,     56
05/08/15 ,   16.40 ,   16.00 ,   16.40 ,   15.60 ,   16.00 ,       4955 ,     96
06/08/15 ,   15.60 ,   15.80 ,   16.20 ,   15.60 ,   16.00 ,       2950 ,     53
07/08/15 ,   16.00 ,   15.60 ,   16.40 ,   15.20 ,   16.20 ,       7255 ,     76
10/08/15 ,   16.00 ,   15.60 ,   16.00 ,   15.40 ,   16.00 ,       1890 ,     30
11/08/15 ,   16.00 ,   15.60 ,   16.00 ,   15.20 ,   16.00 ,       3275 ,     35
12/08/15 ,   16.00 ,   15.60 ,   16.00 ,   15.00 ,   15.20 ,       9965 ,    143
13/08/15 ,   17.20 ,   16.60 ,   17.40 ,   15.80 ,   16.00 ,       7934 ,    141
14/08/15 ,   16.40 ,   15.80 ,   17.40 ,   15.00 ,   17.20 ,      11015 ,    139
17/08/15 ,   16.00 ,   16.00 ,   17.00 ,   15.60 ,   17.00 ,       3075 ,     59
18/08/15 ,   15.60 ,   15.60 ,   16.00 ,   15.20 ,   15.80 ,       2860 ,     55
19/08/15 ,   15.00 ,   15.20 ,   15.60 ,   15.00 ,   15.60 ,       7700 ,    126
20/08/15 ,   15.20 ,   14.60 ,   15.20 ,   13.80 ,   15.20 ,      12390 ,    175
21/08/15 ,   14.00 ,   14.20 ,   15.20 ,   14.00 ,   15.20 ,      10580 ,    109
24/08/15 ,   13.00 ,   13.00 ,   14.00 ,   12.40 ,   14.00 ,      23075 ,    214
25/08/15 ,   13.00 ,   13.20 ,   14.00 ,   13.00 ,   13.20 ,      37865 ,     64
26/08/15 ,   13.20 ,   13.00 ,   13.40 ,   12.60 ,   13.40 ,       3730 ,     53
27/08/15 ,   13.20 ,   13.00 ,   13.20 ,   12.60 ,   13.20 ,      10115 ,     66
28/08/15 ,   13.60 ,   13.20 ,   13.60 ,   12.80 ,   13.20 ,       2775 ,     25
31/08/15 ,   14.00 ,   13.00 ,   14.00 ,   12.60 ,   13.20 ,       4535 ,     57
01/09/15 ,   15.00 ,   14.00 ,   15.00 ,   13.20 ,   13.40 ,       8810 ,     67
02/09/15 ,   16.40 ,   16.00 ,   16.80 ,   13.80 ,   15.00 ,      19970 ,    113
03/09/15 ,   16.80 ,   16.20 ,   16.80 ,   15.60 ,   16.20 ,       5565 ,     66
04/09/15 ,   16.40 ,   16.40 ,   17.00 ,   15.80 ,   17.00 ,       3175 ,     37
08/09/15 ,   16.00 ,   16.00 ,   16.20 ,   15.60 ,   15.60 ,       1290 ,     17
09/09/15 ,   16.00 ,   16.20 ,   16.60 ,   16.00 ,   16.00 ,       3990 ,     28
10/09/15 ,   16.20 ,   15.20 ,   16.40 ,   14.40 ,   16.00 ,       8430 ,     68
11/09/15 ,   15.80 ,   15.80 ,   16.00 ,   15.80 ,   15.80 ,       2320 ,     34
14/09/15 ,   16.20 ,   15.60 ,   16.20 ,   15.00 ,   15.00 ,       1695 ,      9
15/09/15 ,   16.20 ,   16.00 ,   16.20 ,   15.80 ,   16.20 ,       1535 ,     33
16/09/15 ,   16.00 ,   16.20 ,   16.60 ,   15.80 ,   15.80 ,       3900 ,     47
17/09/15 ,   16.00 ,   16.00 ,   16.20 ,   15.60 ,   16.00 ,       5450 ,     42
18/09/15 ,   15.60 ,   16.20 ,   16.40 ,   15.60 ,   16.20 ,       3745 ,    105
21/09/15 ,   16.40 ,   16.40 ,   16.80 ,   15.80 ,   15.80 ,       3170 ,    104
22/09/15 ,   16.20 ,   16.00 ,   16.80 ,   15.80 ,   16.80 ,       2395 ,     32
23/09/15 ,   16.60 ,   16.20 ,   16.80 ,   15.60 ,   16.00 ,       5455 ,     44
24/09/15 ,   16.40 ,   16.00 ,   16.80 ,   15.80 ,   16.80 ,       1565 ,     20
25/09/15 ,   15.80 ,   15.80 ,   16.80 ,   15.60 ,   16.80 ,       6390 ,     38
28/09/15 ,   16.00 ,   15.60 ,   16.00 ,   15.40 ,   15.80 ,       2645 ,     24
29/09/15 ,   15.40 ,   15.40 ,   16.00 ,   15.20 ,   16.00 ,       3730 ,     29
30/09/15 ,   16.20 ,   15.80 ,   16.20 ,   15.60 ,   15.60 ,       1030 ,     26
01/10/15 ,   15.40 ,   15.40 ,   16.20 ,   15.40 ,   16.20 ,        630 ,     11
02/10/15 ,   16.20 ,   16.20 ,   16.40 ,   15.40 ,   15.40 ,       6910 ,     32
05/10/15 ,   16.60 ,   16.40 ,   16.60 ,   16.00 ,   16.00 ,       5880 ,     56
06/10/15 ,   16.60 ,   16.60 ,   16.80 ,   16.00 ,   16.80 ,       4754 ,     45
07/10/15 ,   15.60 ,   16.00 ,   16.60 ,   15.60 ,   16.40 ,       2125 ,     32
08/10/15 ,   15.80 ,   15.80 ,   16.00 ,   15.60 ,   15.60 ,       1095 ,     21
09/10/15 ,   16.20 ,   16.00 ,   16.20 ,   15.80 ,   16.00 ,        675 ,     12
13/10/15 ,   15.80 ,   15.80 ,   16.00 ,   15.60 ,   15.80 ,       1060 ,     18
14/10/15 ,   15.60 ,   15.80 ,   16.20 ,   15.60 ,   16.20 ,       5005 ,     34
15/10/15 ,   16.00 ,   15.60 ,   16.00 ,   15.60 ,   15.60 ,       3220 ,     21
16/10/15 ,   15.60 ,   15.60 ,   16.00 ,   15.60 ,   15.60 ,       2985 ,     23
19/10/15 ,   16.00 ,   15.80 ,   16.00 ,   15.60 ,   16.00 ,       1955 ,     19
20/10/15 ,   16.00 ,   15.80 ,   16.00 ,   15.60 ,   16.00 ,        935 ,     14
21/10/15 ,   15.60 ,   15.60 ,   15.80 ,   15.40 ,   15.60 ,       9390 ,     86
22/10/15 ,   15.70 ,   14.70 ,   15.70 ,   13.65 ,   15.60 ,      20200 ,    146
23/10/15 ,   15.15 ,   15.30 ,   15.70 ,   15.15 ,   15.70 ,        540 ,     12
26/10/15 ,   14.85 ,   14.75 ,   15.30 ,   14.50 ,   15.30 ,       5360 ,     39
27/10/15 ,   14.45 ,   14.50 ,   14.75 ,   14.25 ,   14.75 ,       3120 ,     26
28/10/15 ,   14.05 ,   14.10 ,   14.25 ,   13.95 ,   14.15 ,       3380 ,     36
29/10/15 ,   13.85 ,   13.70 ,   14.00 ,   13.60 ,   14.00 ,       4360 ,     36
30/10/15 ,   15.00 ,   14.10 ,   15.00 ,   13.65 ,   13.65 ,       4940 ,     32
03/11/15 ,   14.95 ,   14.65 ,   15.05 ,   14.10 ,   14.85 ,       8020 ,     52
04/11/15 ,   14.80 ,   15.00 ,   15.20 ,   14.55 ,   15.00 ,       3540 ,     48
05/11/15 ,   14.40 ,   14.55 ,   15.00 ,   14.40 ,   14.85 ,       1860 ,     21
06/11/15 ,   14.10 ,   14.20 ,   14.35 ,   14.10 ,   14.35 ,       1080 ,     15
09/11/15 ,   14.35 ,   14.25 ,   14.35 ,   14.10 ,   14.10 ,       1480 ,     50
10/11/15 ,   14.50 ,   14.30 ,   14.50 ,   14.15 ,   14.15 ,        579 ,      7
11/11/15 ,   13.95 ,   14.10 ,   14.20 ,   13.95 ,   14.15 ,       7040 ,     27
12/11/15 ,   14.60 ,   14.10 ,   14.60 ,   14.00 ,   14.00 ,        760 ,      9
13/11/15 ,   14.05 ,   14.10 ,   14.25 ,   13.85 ,   13.85 ,       4120 ,     44
16/11/15 ,   13.20 ,   13.40 ,   14.15 ,   13.00 ,   14.15 ,       9960 ,     55
17/11/15 ,   13.85 ,   13.70 ,   13.95 ,   13.20 ,   13.20 ,       1840 ,     20
18/11/15 ,   14.45 ,   14.35 ,   14.55 ,   13.90 ,   13.90 ,       6640 ,     42
19/11/15 ,   15.95 ,   15.90 ,   16.60 ,   14.50 ,   14.50 ,      29480 ,    172
23/11/15 ,   15.15 ,   15.45 ,   16.35 ,   15.00 ,   16.05 ,      20160 ,    104
24/11/15 ,   15.05 ,   15.15 ,   15.45 ,   15.05 ,   15.25 ,       3140 ,     36
25/11/15 ,   15.20 ,   15.30 ,   15.55 ,   15.20 ,   15.50 ,       2500 ,     22
26/11/15 ,   15.55 ,   15.30 ,   15.65 ,   15.15 ,   15.25 ,       2180 ,     25
27/11/15 ,   15.45 ,   15.35 ,   15.70 ,   15.00 ,   15.60 ,       2560 ,     29
30/11/15 ,   15.10 ,   14.80 ,   15.25 ,   14.00 ,   15.25 ,       4120 ,     43
01/12/15 ,   14.45 ,   14.60 ,   15.25 ,   13.60 ,   15.00 ,       3020 ,     29
02/12/15 ,   14.40 ,   14.45 ,   14.90 ,   14.30 ,   14.90 ,       3260 ,     24
03/12/15 ,   14.45 ,   14.40 ,   14.50 ,   14.15 ,   14.35 ,       1620 ,     17
04/12/15 ,   13.75 ,   14.60 ,   15.25 ,   13.75 ,   14.45 ,      10940 ,     44
07/12/15 ,   13.90 ,   13.80 ,   14.15 ,   13.45 ,   14.05 ,       6759 ,     37
08/12/15 ,   13.35 ,   13.40 ,   14.20 ,   13.30 ,   14.20 ,       9800 ,     45
09/12/15 ,   13.55 ,   13.55 ,   13.80 ,   13.45 ,   13.45 ,       2580 ,     29
10/12/15 ,   13.35 ,   13.50 ,   13.85 ,   13.25 ,   13.50 ,       3580 ,     29
11/12/15 ,   14.00 ,   13.60 ,   14.00 ,   13.30 ,   13.30 ,       1620 ,     22
14/12/15 ,   13.35 ,   13.55 ,   14.90 ,   13.35 ,   14.90 ,       5240 ,     36
15/12/15 ,   13.45 ,   13.50 ,   13.55 ,   13.35 ,   13.35 ,       3740 ,     26
16/12/15 ,   13.50 ,   13.55 ,   13.60 ,   13.45 ,   13.45 ,       3540 ,     44
17/12/15 ,   13.85 ,   13.70 ,   13.85 ,   13.50 ,   13.50 ,       2220 ,     12
18/12/15 ,   13.40 ,   13.60 ,   14.10 ,   13.40 ,   13.55 ,       4040 ,     28
21/12/15 ,   13.40 ,   13.40 ,   13.50 ,   13.25 ,   13.25 ,       4120 ,     19
22/12/15 ,   13.45 ,   13.40 ,   13.55 ,   13.20 ,   13.35 ,       3500 ,     29
23/12/15 ,   14.20 ,   13.75 ,   14.50 ,   13.20 ,   13.20 ,       2800 ,     42
28/12/15 ,   14.00 ,   14.00 ,   14.20 ,   13.85 ,   14.20 ,       1020 ,     13
29/12/15 ,   14.45 ,   14.05 ,   14.45 ,   13.30 ,   14.05 ,       6320 ,     56
30/12/15 ,   14.45 ,   14.25 ,   14.75 ,   13.80 ,   14.05 ,      21080 ,    115
04/01/16 ,   13.60 ,   13.90 ,   14.45 ,   13.60 ,   14.45 ,       3959 ,     47
05/01/16 ,   14.20 ,   14.10 ,   14.25 ,   13.60 ,   13.80 ,       1920 ,     28
06/01/16 ,   13.55 ,   13.75 ,   14.25 ,   13.55 ,   14.25 ,       5300 ,     36
07/01/16 ,   13.05 ,   13.35 ,   14.20 ,   13.05 ,   14.20 ,       6960 ,     48
08/01/16 ,   13.00 ,   12.65 ,   13.25 ,   12.25 ,   12.95 ,       6859 ,     65
11/01/16 ,   12.40 ,   12.70 ,   13.00 ,   12.40 ,   13.00 ,       2420 ,     20
12/01/16 ,   12.10 ,   12.35 ,   12.65 ,   12.10 ,   12.50 ,       9320 ,     51
13/01/16 ,   12.00 ,   12.15 ,   12.50 ,   11.95 ,   12.25 ,       9620 ,     85
14/01/16 ,   11.90 ,   11.85 ,   12.20 ,   11.70 ,   11.90 ,       9300 ,     62
15/01/16 ,   12.00 ,   11.90 ,   12.15 ,   11.80 ,   11.85 ,       1280 ,     22
18/01/16 ,   12.35 ,   12.25 ,   12.35 ,   12.00 ,   12.00 ,       1140 ,     23
19/01/16 ,   12.70 ,   12.50 ,   12.70 ,   12.10 ,   12.25 ,       1960 ,     27
20/01/16 ,   12.50 ,   12.60 ,   12.80 ,   12.40 ,   12.65 ,       8620 ,     40
21/01/16 ,   11.45 ,   11.75 ,   12.85 ,   11.45 ,   12.35 ,      22260 ,    115
22/01/16 ,   11.00 ,   10.40 ,   11.55 ,    9.45 ,   11.55 ,      49140 ,    171
26/01/16 ,   10.75 ,   10.45 ,   10.80 ,   10.00 ,   10.45 ,       8800 ,     71
27/01/16 ,   11.65 ,   10.65 ,   11.65 ,   10.40 ,   10.60 ,       8520 ,     72
28/01/16 ,   11.45 ,   11.15 ,   11.60 ,   10.80 ,   11.55 ,       8520 ,     73
29/01/16 ,   11.95 ,   11.15 ,   11.95 ,   10.60 ,   11.40 ,      13360 ,    114
01/02/16 ,   11.50 ,   11.70 ,   11.95 ,   11.50 ,   11.95 ,       1400 ,     25
02/02/16 ,   10.05 ,   10.30 ,   11.50 ,   10.05 ,   11.50 ,     106780 ,    210
03/02/16 ,   10.35 ,   10.15 ,   10.70 ,    9.80 ,   10.15 ,      10099 ,     66
04/02/16 ,   10.50 ,   10.45 ,   10.70 ,   10.25 ,   10.45 ,       9760 ,     51
05/02/16 ,   10.70 ,   10.80 ,   11.00 ,   10.50 ,   10.50 ,       1660 ,     23
10/02/16 ,   11.00 ,   10.80 ,   11.10 ,   10.50 ,   10.70 ,       2720 ,     19
11/02/16 ,   10.40 ,   10.50 ,   10.70 ,   10.40 ,   10.70 ,       6000 ,     52
12/02/16 ,   10.50 ,   10.55 ,   10.80 ,   10.45 ,   10.45 ,       4739 ,     48
15/02/16 ,   10.50 ,   10.55 ,   10.60 ,   10.50 ,   10.55 ,        779 ,     20
16/02/16 ,   10.25 ,   10.50 ,   10.70 ,   10.25 ,   10.55 ,       5000 ,     33
17/02/16 ,   11.10 ,   10.65 ,   11.10 ,   10.40 ,   10.50 ,      16240 ,     77
18/02/16 ,   12.40 ,   11.50 ,   12.50 ,   10.90 ,   11.00 ,      12960 ,     79
19/02/16 ,   12.15 ,   12.00 ,   12.30 ,   11.90 ,   12.25 ,       5060 ,     26
22/02/16 ,   12.45 ,   12.60 ,   13.00 ,   12.20 ,   12.45 ,      10980 ,     41
23/02/16 ,   12.20 ,   12.25 ,   13.00 ,   12.00 ,   13.00 ,       7160 ,     24
24/02/16 ,   11.80 ,   11.65 ,   12.15 ,   11.35 ,   12.15 ,       9700 ,     41
25/02/16 ,   12.10 ,   11.85 ,   12.10 ,   11.65 ,   11.75 ,       4540 ,     37
26/02/16 ,   11.80 ,   11.90 ,   12.10 ,   11.65 ,   12.10 ,       9720 ,     32
29/02/16 ,   12.05 ,   12.20 ,   12.60 ,   11.90 ,   11.90 ,       2720 ,     18
01/03/16 ,   12.95 ,   12.80 ,   13.45 ,   11.95 ,   12.25 ,       7880 ,     49
02/03/16 ,   13.70 ,   13.30 ,   13.95 ,   12.65 ,   13.00 ,      27240 ,    121
03/03/16 ,   14.00 ,   14.05 ,   14.20 ,   13.75 ,   13.90 ,      10420 ,     75
04/03/16 ,   15.00 ,   14.55 ,   15.00 ,   14.25 ,   14.25 ,      14340 ,     79
07/03/16 ,   14.35 ,   14.35 ,   15.00 ,   14.25 ,   15.00 ,       3140 ,     33
08/03/16 ,   14.15 ,   13.90 ,   14.40 ,   13.55 ,   14.25 ,       6139 ,     33
09/03/16 ,   14.40 ,   14.15 ,   14.50 ,   13.80 ,   14.30 ,       3120 ,     23
10/03/16 ,   13.75 ,   13.90 ,   14.40 ,   13.70 ,   14.40 ,       7299 ,     41
11/03/16 ,   13.35 ,   13.55 ,   13.80 ,   13.05 ,   13.75 ,       5740 ,     36
14/03/16 ,   13.95 ,   14.10 ,   14.35 ,   13.75 ,   13.75 ,      10260 ,     55
15/03/16 ,   14.25 ,   14.00 ,   14.25 ,   13.75 ,   13.95 ,       4260 ,     16
16/03/16 ,   14.45 ,   14.10 ,   14.45 ,   13.75 ,   14.10 ,       7580 ,     47
17/03/16 ,   14.20 ,   14.00 ,   14.50 ,   13.85 ,   14.50 ,       8460 ,     44
18/03/16 ,   14.75 ,   14.45 ,   14.75 ,   14.00 ,   14.50 ,       6860 ,     54
21/03/16 ,   15.10 ,   14.90 ,   15.20 ,   14.50 ,   14.75 ,       5340 ,     31
22/03/16 ,   14.90 ,   15.05 ,   15.25 ,   14.80 ,   15.25 ,       4079 ,     34
23/03/16 ,   15.30 ,   15.20 ,   15.45 ,   14.80 ,   15.00 ,       7360 ,     48
24/03/16 ,   15.30 ,   15.20 ,   15.30 ,   15.00 ,   15.30 ,       1580 ,     23
28/03/16 ,   15.80 ,   15.70 ,   15.95 ,   15.35 ,   15.35 ,       2620 ,     29
29/03/16 ,   16.50 ,   16.25 ,   16.50 ,   15.65 ,   15.80 ,       7060 ,     52
30/03/16 ,   16.75 ,   16.75 ,   16.85 ,   16.55 ,   16.55 ,       4940 ,     26
31/03/16 ,   16.55 ,   16.35 ,   16.95 ,   15.90 ,   16.85 ,       6080 ,     33
01/04/16 ,   15.95 ,   16.05 ,   16.60 ,   15.65 ,   16.60 ,       5200 ,     30
04/04/16 ,   16.25 ,   16.30 ,   16.65 ,   15.65 ,   15.65 ,      37659 ,     81
05/04/16 ,   16.50 ,   16.35 ,   16.50 ,   16.15 ,   16.25 ,      15480 ,     46
06/04/16 ,   16.65 ,   16.45 ,   16.65 ,   16.20 ,   16.50 ,       3020 ,     31
07/04/16 ,   16.70 ,   16.45 ,   16.85 ,   16.05 ,   16.70 ,       7160 ,     49
08/04/16 ,   17.50 ,   17.30 ,   17.50 ,   16.95 ,   16.95 ,       8700 ,     64
11/04/16 ,   18.50 ,   18.30 ,   18.70 ,   17.00 ,   17.00 ,       8880 ,     76
12/04/16 ,   19.00 ,   18.70 ,   19.30 ,   18.40 ,   18.50 ,      11540 ,     82
13/04/16 ,   19.00 ,   19.40 ,   19.55 ,   18.75 ,   18.75 ,       7800 ,     59
14/04/16 ,   19.75 ,   19.45 ,   19.95 ,   18.95 ,   19.50 ,      22700 ,     91
15/04/16 ,   20.70 ,   20.65 ,   21.35 ,   19.95 ,   19.95 ,      24880 ,    161
18/04/16 ,   20.00 ,   20.05 ,   21.35 ,   19.50 ,   21.10 ,       7900 ,     85
19/04/16 ,   20.30 ,   19.95 ,   20.40 ,   19.55 ,   19.90 ,      11760 ,     56
20/04/16 ,   19.55 ,   20.00 ,   20.45 ,   19.55 ,   19.90 ,      14840 ,     95
22/04/16 ,   19.10 ,   19.40 ,   19.80 ,   19.10 ,   19.80 ,      16280 ,     55
25/04/16 ,   18.20 ,   18.50 ,   19.45 ,   18.20 ,   19.45 ,      12620 ,     64
26/04/16 ,   18.45 ,   17.55 ,   18.65 ,   17.50 ,   18.65 ,      69199 ,     68
27/04/16 ,   19.35 ,   19.35 ,   19.70 ,   18.50 ,   18.50 ,      16920 ,    140
28/04/16 ,   20.10 ,   19.60 ,   20.10 ,   19.35 ,   19.35 ,      14319 ,    106
29/04/16 ,   20.00 ,   19.95 ,   20.20 ,   19.75 ,   20.10 ,       5880 ,     72
02/05/16 ,   19.40 ,   19.75 ,   20.25 ,   19.40 ,   20.20 ,       7480 ,     77
03/05/16 ,   19.40 ,   18.95 ,   19.75 ,   18.65 ,   19.75 ,       9320 ,     80
04/05/16 ,   18.60 ,   19.10 ,   19.75 ,   18.60 ,   19.75 ,       5939 ,     57
05/05/16 ,   18.85 ,   19.05 ,   19.50 ,   18.65 ,   19.15 ,       6020 ,     54
06/05/16 ,   18.50 ,   18.70 ,   19.05 ,   18.45 ,   18.85 ,       4500 ,     46
09/05/16 ,   18.30 ,   18.10 ,   19.00 ,   17.15 ,   19.00 ,       5160 ,     51
10/05/16 ,   19.20 ,   19.00 ,   19.20 ,   18.60 ,   18.60 ,       4820 ,     47
11/05/16 ,   19.70 ,   19.65 ,   20.05 ,   19.00 ,   19.25 ,       9240 ,     76
12/05/16 ,   19.75 ,   19.60 ,   19.85 ,   19.15 ,   19.75 ,      14339 ,     87
13/05/16 ,   20.00 ,   19.60 ,   20.00 ,   19.25 ,   19.75 ,      20779 ,    126
16/05/16 ,   19.45 ,   19.70 ,   20.10 ,   19.45 ,   20.00 ,      29000 ,    167
17/05/16 ,   19.50 ,   19.70 ,   20.40 ,   19.25 ,   20.10 ,      54940 ,    343
18/05/16 ,   19.35 ,   19.50 ,   19.80 ,   19.35 ,   19.80 ,      25160 ,    152
19/05/16 ,   19.20 ,   19.40 ,   19.50 ,   19.20 ,   19.50 ,      11880 ,     79
20/05/16 ,   19.40 ,   19.40 ,   19.50 ,   19.25 ,   19.50 ,      24720 ,    157
23/05/16 ,   19.15 ,   19.30 ,   19.50 ,   19.15 ,   19.45 ,       8620 ,     62
24/05/16 ,   19.10 ,   19.20 ,   20.00 ,   18.30 ,   19.15 ,      14100 ,     92
25/05/16 ,   19.10 ,   18.95 ,   19.50 ,   18.70 ,   19.50 ,       5360 ,     52
27/05/16 ,   19.00 ,   19.05 ,   19.20 ,   18.95 ,   19.00 ,       2340 ,     32
30/05/16 ,   18.40 ,   18.55 ,   19.00 ,   18.40 ,   19.00 ,       6080 ,     44
31/05/16 ,   18.60 ,   18.50 ,   18.65 ,   18.25 ,   18.45 ,       4940 ,     39
01/06/16 ,   18.70 ,   18.55 ,   18.80 ,   18.25 ,   18.50 ,       3960 ,     40
02/06/16 ,   18.50 ,   18.65 ,   19.00 ,   18.50 ,   18.95 ,       6760 ,     66
03/06/16 ,   18.10 ,   18.40 ,   18.65 ,   18.05 ,   18.50 ,       4980 ,     55
06/06/16 ,   17.90 ,   18.10 ,   18.50 ,   17.90 ,   18.10 ,       7880 ,    144
07/06/16 ,   17.85 ,   18.00 ,   18.15 ,   17.80 ,   18.15 ,       3320 ,     31
08/06/16 ,   17.60 ,   18.10 ,   18.50 ,   17.50 ,   17.85 ,      11440 ,     77
09/06/16 ,   17.45 ,   17.50 ,   17.60 ,   17.40 ,   17.55 ,       7560 ,     40
10/06/16 ,   17.20 ,   17.40 ,   17.55 ,   17.20 ,   17.50 ,       2420 ,     28
13/06/16 ,   17.25 ,   17.25 ,   17.30 ,   17.15 ,   17.20 ,       3240 ,     24
14/06/16 ,   17.25 ,   17.25 ,   17.25 ,   17.10 ,   17.20 ,       3380 ,     35
15/06/16 ,   17.00 ,   17.25 ,   18.35 ,   17.00 ,   17.20 ,      36220 ,    372
16/06/16 ,   16.40 ,   16.55 ,   17.00 ,   16.25 ,   17.00 ,       8440 ,     46
17/06/16 ,   17.10 ,   16.40 ,   17.10 ,   15.70 ,   16.15 ,       6980 ,     55
20/06/16 ,   17.05 ,   16.80 ,   17.05 ,   16.50 ,   16.60 ,       5620 ,     48
21/06/16 ,   16.45 ,   16.30 ,   16.95 ,   16.00 ,   16.50 ,       8699 ,     51
22/06/16 ,   16.50 ,   16.40 ,   16.50 ,   16.25 ,   16.35 ,       3300 ,     32
23/06/16 ,   16.50 ,   16.75 ,   17.15 ,   16.45 ,   17.15 ,       2420 ,     33
24/06/16 ,   16.80 ,   15.95 ,   16.85 ,   15.50 ,   15.70 ,       4520 ,     48
27/06/16 ,   16.50 ,   15.50 ,   16.85 ,   15.45 ,   16.80 ,     130140 ,    125
28/06/16 ,   16.50 ,   16.75 ,   16.95 ,   16.35 ,   16.85 ,       3580 ,     49
29/06/16 ,   16.40 ,   16.40 ,   16.75 ,   16.20 ,   16.75 ,       7400 ,     65
30/06/16 ,   16.45 ,   16.45 ,   16.60 ,   16.20 ,   16.40 ,       9240 ,     64
01/07/16 ,   15.95 ,   16.20 ,   16.45 ,   15.95 ,   16.45 ,       7740 ,     59
04/07/16 ,   16.30 ,   16.40 ,   16.75 ,   16.00 ,   16.00 ,       8580 ,     59
05/07/16 ,   16.50 ,   16.50 ,   16.70 ,   16.30 ,   16.30 ,       3900 ,     36
06/07/16 ,   16.30 ,   16.35 ,   16.50 ,   16.00 ,   16.50 ,       8860 ,     55
07/07/16 ,   16.35 ,   16.45 ,   16.70 ,   16.30 ,   16.70 ,       4160 ,     37
08/07/16 ,   16.45 ,   16.30 ,   16.45 ,   16.25 ,   16.40 ,       9779 ,     45
11/07/16 ,   16.40 ,   16.45 ,   16.75 ,   16.30 ,   16.45 ,       6060 ,     68
12/07/16 ,   16.80 ,   16.55 ,   17.25 ,   16.40 ,   16.45 ,      26520 ,    174
13/07/16 ,   17.20 ,   16.90 ,   17.20 ,   16.50 ,   16.75 ,      20200 ,    137
14/07/16 ,   17.30 ,   17.45 ,   17.80 ,   17.20 ,   17.20 ,      21340 ,    140
15/07/16 ,   17.45 ,   17.50 ,   17.65 ,   17.40 ,   17.50 ,      12880 ,     81
18/07/16 ,   17.95 ,   17.65 ,   18.00 ,   17.30 ,   17.75 ,      10580 ,     75
19/07/16 ,   18.25 ,   18.15 ,   18.80 ,   17.85 ,   17.90 ,      18720 ,    113
20/07/16 ,   18.35 ,   18.35 ,   18.95 ,   18.00 ,   18.95 ,      19319 ,    110
21/07/16 ,   17.95 ,   18.15 ,   18.35 ,   17.95 ,   18.35 ,      15220 ,     83
22/07/16 ,   17.95 ,   17.75 ,   18.05 ,   17.50 ,   17.95 ,      14860 ,     90
25/07/16 ,   18.00 ,   18.15 ,   18.30 ,   17.90 ,   18.25 ,       5600 ,     63
26/07/16 ,   17.55 ,   17.85 ,   18.15 ,   17.55 ,   18.10 ,      10859 ,     91
27/07/16 ,   19.00 ,   18.75 ,   19.25 ,   17.55 ,   17.55 ,      14260 ,     88
28/07/16 ,   19.55 ,   19.35 ,   19.75 ,   19.00 ,   19.05 ,      12200 ,     88
29/07/16 ,   19.75 ,   19.70 ,   20.05 ,   18.65 ,   19.55 ,      21000 ,    139
01/08/16 ,   19.35 ,   19.60 ,   20.25 ,   19.15 ,   20.00 ,       8219 ,    108
02/08/16 ,   18.90 ,   18.85 ,   19.70 ,   18.25 ,   19.70 ,       5340 ,     81
03/08/16 ,   20.50 ,   20.05 ,   20.75 ,   19.15 ,   19.20 ,      25360 ,    174
04/08/16 ,   20.00 ,   20.65 ,   21.00 ,   20.00 ,   20.75 ,      28720 ,    561
05/08/16 ,   21.75 ,   21.15 ,   22.00 ,   20.50 ,   20.55 ,      29400 ,    207
08/08/16 ,   22.40 ,   23.40 ,   25.00 ,   22.40 ,   22.75 ,      64780 ,    382
09/08/16 ,   21.85 ,   22.50 ,   23.30 ,   21.85 ,   22.65 ,      17520 ,    156
10/08/16 ,   22.00 ,   21.95 ,   22.50 ,   21.25 ,   21.85 ,      16600 ,    130
11/08/16 ,   21.70 ,   22.25 ,   23.35 ,   21.60 ,   22.45 ,      45120 ,    398
12/08/16 ,   21.15 ,   21.30 ,   21.75 ,   21.00 ,   21.75 ,      20840 ,    210
15/08/16 ,   21.50 ,   21.45 ,   21.90 ,   21.20 ,   21.55 ,       8020 ,     91
16/08/16 ,   22.00 ,   21.65 ,   22.25 ,   21.25 ,   21.65 ,      11800 ,    121
17/08/16 ,   21.40 ,   21.25 ,   22.25 ,   20.50 ,   22.20 ,      24840 ,    217
18/08/16 ,   21.25 ,   21.45 ,   21.95 ,   21.05 ,   21.40 ,      14660 ,    124
19/08/16 ,   21.35 ,   21.20 ,   21.45 ,   20.90 ,   21.35 ,      10160 ,     90
22/08/16 ,   21.10 ,   21.30 ,   21.75 ,   20.95 ,   21.05 ,       9620 ,     72
23/08/16 ,   21.20 ,   21.25 ,   21.60 ,   21.00 ,   21.30 ,       6140 ,     92
24/08/16 ,   20.60 ,   20.80 ,   21.45 ,   20.40 ,   21.45 ,      17840 ,    138
25/08/16 ,   21.30 ,   21.25 ,   21.45 ,   21.00 ,   21.00 ,      16880 ,    182
26/08/16 ,   22.00 ,   21.85 ,   22.00 ,   21.50 ,   21.50 ,      13380 ,    125
29/08/16 ,   21.10 ,   21.35 ,   22.25 ,   21.10 ,   22.00 ,      34699 ,    174
30/08/16 ,   21.00 ,   21.15 ,   21.75 ,   20.90 ,   21.50 ,       8540 ,     75
31/08/16 ,   21.20 ,   21.20 ,   21.35 ,   20.95 ,   21.00 ,       9640 ,     77
01/09/16 ,   21.15 ,   21.10 ,   21.60 ,   20.95 ,   21.05 ,       5979 ,     50
02/09/16 ,   20.85 ,   20.85 ,   21.30 ,   20.50 ,   21.30 ,       9720 ,     89
05/09/16 ,   20.30 ,   20.45 ,   20.85 ,   20.30 ,   20.65 ,      22960 ,    131
06/09/16 ,   20.95 ,   20.45 ,   20.95 ,   20.25 ,   20.25 ,       9200 ,    110
08/09/16 ,   20.40 ,   20.60 ,   21.00 ,   20.40 ,   20.95 ,       5580 ,     69
09/09/16 ,   20.20 ,   20.20 ,   20.50 ,   19.95 ,   20.50 ,      19580 ,    103
12/09/16 ,   19.65 ,   19.95 ,   20.25 ,   19.65 ,   20.25 ,       7060 ,     76
13/09/16 ,   18.90 ,   19.20 ,   19.50 ,   18.90 ,   19.50 ,       8880 ,     80
14/09/16 ,   19.00 ,   18.55 ,   19.00 ,   18.05 ,   18.90 ,      13300 ,    130
15/09/16 ,   18.85 ,   18.70 ,   19.50 ,   18.15 ,   19.35 ,      12500 ,     97
16/09/16 ,   18.50 ,   18.55 ,   18.75 ,   18.30 ,   18.30 ,       5380 ,     47
19/09/16 ,   19.50 ,   19.20 ,   20.00 ,   18.50 ,   18.50 ,      11540 ,     70
20/09/16 ,   18.85 ,   19.00 ,   19.45 ,   18.65 ,   19.40 ,       5660 ,     45
21/09/16 ,   20.00 ,   19.50 ,   20.00 ,   19.05 ,   19.05 ,      21280 ,    161
22/09/16 ,   20.05 ,   20.15 ,   20.80 ,   19.85 ,   20.25 ,      16240 ,    116
23/09/16 ,   19.80 ,   19.95 ,   20.10 ,   19.75 ,   20.10 ,       4380 ,     30
26/09/16 ,   19.50 ,   19.80 ,   20.00 ,   19.50 ,   19.80 ,      10660 ,     56
27/09/16 ,   18.90 ,   18.95 ,   19.75 ,   18.40 ,   19.75 ,      14520 ,     76
28/09/16 ,   19.50 ,   19.60 ,   20.30 ,   19.35 ,   19.55 ,      19419 ,    129
29/09/16 ,   19.85 ,   19.85 ,   20.50 ,   19.30 ,   20.00 ,      14040 ,    117
30/09/16 ,   19.45 ,   19.50 ,   19.85 ,   19.40 ,   19.85 ,       9240 ,     73
03/10/16 ,   19.25 ,   19.35 ,   19.70 ,   19.20 ,   19.50 ,       6200 ,     77
04/10/16 ,   19.25 ,   19.35 ,   19.40 ,   19.20 ,   19.30 ,       5580 ,     37
05/10/16 ,   19.75 ,   19.50 ,   20.20 ,   19.30 ,   19.50 ,      13080 ,    119
06/10/16 ,   19.50 ,   19.55 ,   20.00 ,   19.30 ,   20.00 ,      10260 ,     99
07/10/16 ,   19.25 ,   19.40 ,   19.95 ,   19.25 ,   19.50 ,      17280 ,    104
10/10/16 ,   19.30 ,   19.40 ,   19.55 ,   19.25 ,   19.55 ,      13200 ,    107
11/10/16 ,   19.35 ,   19.40 ,   19.60 ,   19.25 ,   19.50 ,       3060 ,     49
13/10/16 ,   19.65 ,   19.40 ,   19.80 ,   19.10 ,   19.35 ,      14380 ,    119
14/10/16 ,   19.70 ,   19.65 ,   20.00 ,   19.50 ,   19.85 ,      11720 ,    105
17/10/16 ,   20.20 ,   20.00 ,   20.25 ,   19.70 ,   19.90 ,      19360 ,    153
18/10/16 ,   19.80 ,   20.15 ,   20.60 ,   19.75 ,   20.20 ,      15120 ,    133
19/10/16 ,   19.80 ,   20.05 ,   20.50 ,   19.80 ,   20.00 ,      18040 ,    141
20/10/16 ,   19.95 ,   20.10 ,   20.40 ,   19.80 ,   19.80 ,       6499 ,     90
21/10/16 ,   20.00 ,   20.05 ,   20.50 ,   19.80 ,   20.25 ,      11100 ,    114
24/10/16 ,   19.70 ,   19.90 ,   20.00 ,   19.70 ,   20.00 ,       5680 ,     85
25/10/16 ,   19.00 ,   19.35 ,   19.75 ,   19.00 ,   19.50 ,      11800 ,    119
26/10/16 ,   19.00 ,   18.95 ,   19.30 ,   18.65 ,   19.05 ,      10580 ,    125
27/10/16 ,   19.45 ,   19.30 ,   19.50 ,   19.00 ,   19.00 ,       4640 ,     69
28/10/16 ,   19.40 ,   19.50 ,   19.70 ,   19.15 ,   19.45 ,       4000 ,     72
31/10/16 ,   19.65 ,   19.70 ,   19.80 ,   19.40 ,   19.45 ,       2320 ,     38
01/11/16 ,   19.65 ,   19.05 ,   19.65 ,   18.20 ,   19.55 ,      13700 ,    115
03/11/16 ,   19.15 ,   19.30 ,   19.65 ,   19.10 ,   19.65 ,       4720 ,     66
04/11/16 ,   19.15 ,   19.30 ,   19.70 ,   18.60 ,   19.25 ,       7900 ,     81
07/11/16 ,   19.40 ,   19.40 ,   20.00 ,   18.95 ,   19.10 ,      10340 ,     76
08/11/16 ,   19.60 ,   19.50 ,   19.80 ,   19.10 ,   19.10 ,      10800 ,     61
09/11/16 ,   19.45 ,   18.90 ,   19.45 ,   18.40 ,   18.50 ,      13420 ,    127
10/11/16 ,   19.15 ,   19.20 ,   19.95 ,   18.65 ,   19.10 ,      11540 ,     95
11/11/16 ,   18.05 ,   18.75 ,   20.00 ,   17.95 ,   19.15 ,      18740 ,    109
14/11/16 ,   18.15 ,   18.10 ,   19.25 ,   17.40 ,   18.35 ,      14360 ,    105
16/11/16 ,   18.30 ,   18.40 ,   19.05 ,   18.15 ,   18.20 ,      17840 ,    135
17/11/16 ,   19.30 ,   19.20 ,   19.75 ,   18.30 ,   19.35 ,      24320 ,    175
18/11/16 ,   20.15 ,   19.90 ,   20.75 ,   19.40 ,   19.50 ,      85860 ,    416
21/11/16 ,   20.50 ,   20.65 ,   21.25 ,   20.35 ,   20.75 ,      74780 ,    350
22/11/16 ,   20.50 ,   20.55 ,   21.00 ,   20.30 ,   20.70 ,      43920 ,    231
23/11/16 ,   23.65 ,   22.30 ,   23.65 ,   20.75 ,   20.75 ,     129640 ,    670
24/11/16 ,   25.35 ,   25.25 ,   26.50 ,   24.00 ,   24.75 ,     140100 ,    847
25/11/16 ,   23.55 ,   24.25 ,   25.50 ,   23.55 ,   25.45 ,      67700 ,    305
28/11/16 ,   22.80 ,   22.70 ,   24.00 ,   21.80 ,   23.55 ,      46300 ,    301
29/11/16 ,   22.10 ,   22.15 ,   22.70 ,   21.45 ,   22.50 ,      33280 ,    177
30/11/16 ,   22.70 ,   22.70 ,   23.45 ,   22.00 ,   22.10 ,      21340 ,    152
01/12/16 ,   21.45 ,   21.55 ,   22.70 ,   20.75 ,   22.70 ,      30379 ,    238
02/12/16 ,   22.15 ,   21.10 ,   22.20 ,   20.05 ,   21.40 ,      21919 ,    140
05/12/16 ,   21.10 ,   21.40 ,   22.25 ,   21.00 ,   22.25 ,      15200 ,    125
06/12/16 ,   21.00 ,   20.95 ,   21.35 ,   20.45 ,   21.10 ,      12200 ,     94
07/12/16 ,   22.00 ,   21.65 ,   22.10 ,   20.95 ,   20.95 ,      13400 ,     98
08/12/16 ,   21.90 ,   21.95 ,   22.90 ,   21.25 ,   22.00 ,      20480 ,    145
09/12/16 ,   21.80 ,   21.75 ,   22.45 ,   21.50 ,   22.00 ,       9000 ,     75
12/12/16 ,   20.10 ,   20.60 ,   21.75 ,   20.10 ,   21.35 ,      25660 ,    164
13/12/16 ,   20.55 ,   20.25 ,   20.85 ,   19.75 ,   20.40 ,      29520 ,    197
14/12/16 ,   20.20 ,   20.35 ,   20.60 ,   20.10 ,   20.55 ,      21440 ,    135
15/12/16 ,   20.45 ,   20.40 ,   20.75 ,   20.20 ,   20.50 ,       5500 ,     60
16/12/16 ,   20.85 ,   20.75 ,   21.00 ,   20.45 ,   20.45 ,       6140 ,     67
19/12/16 ,   19.55 ,   20.05 ,   21.15 ,   19.55 ,   21.15 ,      16120 ,    140
20/12/16 ,   19.55 ,   19.45 ,   20.00 ,   19.25 ,   19.95 ,      18000 ,    105
21/12/16 ,   19.95 ,   20.00 ,   20.40 ,   19.55 ,   19.55 ,      10660 ,     59
22/12/16 ,   20.20 ,   20.25 ,   20.60 ,   20.00 ,   20.40 ,       7920 ,     61
23/12/16 ,   20.95 ,   20.60 ,   21.00 ,   20.00 ,   20.20 ,       9100 ,     66
26/12/16 ,   20.55 ,   20.30 ,   21.20 ,   20.05 ,   21.20 ,      18319 ,    100
27/12/16 ,   20.15 ,   20.25 ,   20.80 ,   20.15 ,   20.80 ,      24520 ,     91
28/12/16 ,   20.35 ,   20.45 ,   20.60 ,   20.30 ,   20.30 ,       8900 ,     62
29/12/16 ,   21.25 ,   20.90 ,   21.25 ,   20.45 ,   20.50 ,       8580 ,     57
02/01/17 ,   21.35 ,   21.00 ,   21.35 ,   20.65 ,   20.85 ,       5100 ,     45
03/01/17 ,   21.40 ,   21.45 ,   21.95 ,   21.00 ,   21.35 ,      12660 ,    134
04/01/17 ,   21.45 ,   21.35 ,   21.90 ,   21.00 ,   21.00 ,       1579 ,     30
05/01/17 ,   22.10 ,   21.85 ,   22.15 ,   21.10 ,   21.50 ,       9020 ,    260
06/01/17 ,   22.15 ,   21.95 ,   22.15 ,   21.60 ,   21.80 ,       8060 ,    115
09/01/17 ,   22.20 ,   22.05 ,   22.25 ,   21.90 ,   22.10 ,       5440 ,     90
10/01/17 ,   21.90 ,   22.05 ,   22.25 ,   21.90 ,   22.25 ,       4220 ,     70
11/01/17 ,   22.65 ,   22.15 ,   22.75 ,   21.85 ,   21.85 ,       9800 ,    110
12/01/17 ,   26.50 ,   25.50 ,   26.70 ,   23.00 ,   23.00 ,     127940 ,    863
13/01/17 ,   28.90 ,   28.60 ,   29.50 ,   27.00 ,   27.25 ,     133859 ,   1077
16/01/17 ,   34.00 ,   33.65 ,   37.10 ,   29.00 ,   29.40 ,     212460 ,   1431
17/01/17 ,   32.35 ,   33.90 ,   35.55 ,   30.65 ,   34.05 ,     124580 ,    870
18/01/17 ,   37.50 ,   35.55 ,   38.00 ,   32.35 ,   32.55 ,     147940 ,    966
19/01/17 ,   45.00 ,   42.90 ,   45.40 ,   40.05 ,   40.45 ,     317940 ,   2202
20/01/17 ,   44.20 ,   44.45 ,   47.50 ,   40.80 ,   45.30 ,     222720 ,   1715
23/01/17 ,   40.45 ,   41.00 ,   44.10 ,   39.05 ,   44.10 ,     174620 ,   1337
24/01/17 ,   39.15 ,   38.50 ,   40.40 ,   36.25 ,   39.85 ,     110420 ,    930
26/01/17 ,   40.65 ,   40.95 ,   42.05 ,   39.00 ,   39.00 ,      80119 ,    708
27/01/17 ,   40.00 ,   40.15 ,   41.05 ,   39.45 ,   40.65 ,      39900 ,    429
30/01/17 ,   39.80 ,   39.50 ,   40.50 ,   38.50 ,   40.50 ,      35660 ,    310
31/01/17 ,   39.25 ,   39.55 ,   40.25 ,   39.00 ,   39.95 ,      19040 ,    198
01/02/17 ,   39.15 ,   39.25 ,   40.15 ,   38.75 ,   39.50 ,      23640 ,    231
02/02/17 ,   39.75 ,   40.20 ,   41.15 ,   39.15 ,   39.15 ,      45799 ,    450
03/02/17 ,   40.25 ,   40.25 ,   40.85 ,   39.75 ,   40.55 ,      24720 ,    270
06/02/17 ,   39.55 ,   40.55 ,   41.00 ,   39.50 ,   40.85 ,      32880 ,    291
07/02/17 ,   39.80 ,   39.90 ,   40.30 ,   39.55 ,   40.00 ,      10260 ,    150
08/02/17 ,   39.75 ,   39.75 ,   40.10 ,   39.50 ,   40.05 ,       9340 ,    150
09/02/17 ,   40.10 ,   39.95 ,   40.50 ,   39.50 ,   39.95 ,       9900 ,    166
10/02/17 ,   41.55 ,   42.05 ,   43.00 ,   40.45 ,   40.50 ,      66260 ,    477
13/02/17 ,   41.50 ,   41.90 ,   43.00 ,   40.90 ,   41.60 ,      27640 ,    272
14/02/17 ,   41.45 ,   41.90 ,   42.75 ,   41.20 ,   41.50 ,      17000 ,    251
15/02/17 ,   41.45 ,   41.50 ,   42.30 ,   40.90 ,   42.15 ,      25840 ,    418
16/02/17 ,   41.10 ,   41.10 ,   41.65 ,   40.75 ,   41.65 ,      18020 ,    219
17/02/17 ,   41.85 ,   41.50 ,   41.90 ,   40.75 ,   40.75 ,      24060 ,    296
20/02/17 ,   41.75 ,   41.70 ,   42.50 ,   41.10 ,   41.85 ,      24960 ,    212
21/02/17 ,   41.95 ,   41.95 ,   42.45 ,   41.70 ,   42.05 ,      24180 ,    182
22/02/17 ,   41.25 ,   41.75 ,   42.25 ,   41.25 ,   41.95 ,      15140 ,    137
23/02/17 ,   40.95 ,   40.30 ,   42.25 ,   39.25 ,   41.55 ,      31220 ,    415
24/02/17 ,   40.55 ,   40.40 ,   41.00 ,   39.70 ,   40.85 ,      17860 ,    247
01/03/17 ,   41.35 ,   41.00 ,   41.35 ,   40.60 ,   41.00 ,      12820 ,    113
02/03/17 ,   42.25 ,   41.55 ,   42.45 ,   40.95 ,   41.40 ,      28400 ,    296
03/03/17 ,   47.50 ,   46.25 ,   47.75 ,   42.50 ,   42.50 ,     198760 ,   1116
06/03/17 ,   53.99 ,   52.19 ,   54.84 ,   48.79 ,   49.99 ,     275912 ,   2033
07/03/17 ,   48.50 ,   51.69 ,   56.34 ,   48.10 ,   55.59 ,     143347 ,   1391
08/03/17 ,   45.80 ,   46.35 ,   51.49 ,   43.75 ,   48.99 ,     109560 ,    946
09/03/17 ,   47.90 ,   47.30 ,   49.59 ,   43.50 ,   45.80 ,      47000 ,    486
10/03/17 ,   45.80 ,   47.10 ,   49.49 ,   45.20 ,   48.99 ,      48760 ,    489
13/03/17 ,   46.80 ,   45.80 ,   47.40 ,   44.05 ,   46.00 ,      26420 ,    320
14/03/17 ,   46.15 ,   46.75 ,   47.35 ,   46.00 ,   46.80 ,      16720 ,    336
15/03/17 ,   45.00 ,   45.45 ,   46.95 ,   44.85 ,   46.60 ,      24660 ,    277
16/03/17 ,   45.00 ,   45.40 ,   46.25 ,   44.35 ,   45.30 ,      24440 ,    305
17/03/17 ,   44.75 ,   44.90 ,   45.90 ,   44.40 ,   44.40 ,      13600 ,    191
20/03/17 ,   42.85 ,   43.75 ,   45.00 ,   42.60 ,   44.75 ,      32120 ,    344
21/03/17 ,   41.90 ,   41.80 ,   43.15 ,   41.00 ,   43.00 ,      30580 ,    361
22/03/17 ,   43.30 ,   42.00 ,   43.80 ,   40.25 ,   41.20 ,      22760 ,    240
23/03/17 ,   45.20 ,   44.60 ,   45.85 ,   42.35 ,   43.05 ,      23420 ,    279
24/03/17 ,   44.30 ,   45.70 ,   47.65 ,   44.15 ,   46.50 ,      32600 ,    371
27/03/17 ,   44.25 ,   44.00 ,   44.75 ,   43.00 ,   44.30 ,      10260 ,    159
28/03/17 ,   44.95 ,   44.25 ,   45.10 ,   43.50 ,   44.50 ,      10320 ,    273
29/03/17 ,   44.45 ,   44.45 ,   45.40 ,   43.75 ,   44.95 ,       7460 ,    106
30/03/17 ,   45.20 ,   44.90 ,   45.50 ,   44.35 ,   44.95 ,      11900 ,    135
31/03/17 ,   46.80 ,   46.55 ,   47.35 ,   45.15 ,   45.20 ,      39080 ,    462
03/04/17 ,   45.95 ,   46.30 ,   47.75 ,   45.25 ,   47.00 ,      14760 ,    268
04/04/17 ,   45.15 ,   45.30 ,   46.40 ,   44.75 ,   46.40 ,      18700 ,    347
05/04/17 ,   43.75 ,   44.95 ,   46.05 ,   43.75 ,   45.20 ,      13200 ,    264
06/04/17 ,   44.20 ,   44.50 ,   45.30 ,   43.75 ,   43.80 ,      12020 ,    246
07/04/17 ,   44.10 ,   44.70 ,   45.40 ,   44.10 ,   44.20 ,      11119 ,    198
10/04/17 ,   44.75 ,   44.65 ,   45.40 ,   44.35 ,   44.35 ,      10420 ,    200
11/04/17 ,   45.45 ,   45.20 ,   45.90 ,   44.25 ,   44.75 ,       9039 ,    123
12/04/17 ,   44.40 ,   44.65 ,   45.45 ,   44.00 ,   45.45 ,      14560 ,    261
13/04/17 ,   43.75 ,   44.50 ,   45.20 ,   43.75 ,   44.45 ,      11780 ,    205
17/04/17 ,   44.65 ,   44.45 ,   45.50 ,   43.80 ,   43.80 ,       8580 ,    141
18/04/17 ,   45.00 ,   44.80 ,   45.25 ,   44.20 ,   45.25 ,       9120 ,    141
19/04/17 ,   43.75 ,   44.55 ,   45.00 ,   43.75 ,   45.00 ,      11240 ,    141
20/04/17 ,   44.45 ,   44.25 ,   45.00 ,   43.90 ,   44.30 ,       7920 ,    112
24/04/17 ,   46.55 ,   45.85 ,   46.70 ,   44.50 ,   44.85 ,      23600 ,    197
25/04/17 ,   46.00 ,   46.55 ,   47.25 ,   46.00 ,   46.55 ,       9480 ,    136
26/04/17 ,   44.45 ,   45.10 ,   46.75 ,   44.20 ,   46.25 ,      17900 ,    189
27/04/17 ,   45.15 ,   45.20 ,   45.80 ,   44.50 ,   44.50 ,      10599 ,    154
28/04/17 ,   44.85 ,   45.20 ,   45.50 ,   44.75 ,   45.00 ,      11619 ,    125
02/05/17 ,   45.85 ,   45.70 ,   46.50 ,   44.85 ,   45.05 ,      19260 ,    163
03/05/17 ,   46.00 ,   46.15 ,   46.45 ,   45.85 ,   46.00 ,      15140 ,    121
04/05/17 ,   46.20 ,   46.40 ,   46.75 ,   45.95 ,   46.25 ,      22000 ,    167
05/05/17 ,   49.99 ,   48.74 ,   49.99 ,   46.55 ,   46.95 ,      39168 ,    363
08/05/17 ,   55.09 ,   53.89 ,   56.14 ,   50.49 ,   51.09 ,     128083 ,   1288
09/05/17 ,   55.74 ,   55.44 ,   56.94 ,   53.49 ,   55.94 ,      64511 ,    790
10/05/17 ,   54.44 ,   55.54 ,   56.79 ,   54.24 ,   55.94 ,      26064 ,    362
11/05/17 ,   57.44 ,   55.19 ,   58.49 ,   52.04 ,   54.29 ,      53869 ,   1009
12/05/17 ,   54.99 ,   55.84 ,   58.14 ,   54.64 ,   57.99 ,      31125 ,    333
15/05/17 ,   56.99 ,   55.89 ,   56.99 ,   54.49 ,   55.49 ,      40007 ,    529
16/05/17 ,   54.74 ,   54.34 ,   54.99 ,   52.64 ,   54.04 ,      47448 ,    516
17/05/17 ,   54.79 ,   54.14 ,   54.99 ,   53.49 ,   54.74 ,      21383 ,    238
18/05/17 ,   44.40 ,   45.30 ,   48.30 ,   43.05 ,   44.00 ,     121260 ,   1035
19/05/17 ,   46.70 ,   46.70 ,   47.10 ,   45.10 ,   45.10 ,      48820 ,    911
22/05/17 ,   45.10 ,   43.65 ,   46.00 ,   41.35 ,   46.00 ,      43220 ,    392
23/05/17 ,   46.00 ,   45.05 ,   46.00 ,   44.35 ,   44.75 ,      41340 ,    312
24/05/17 ,   47.70 ,   47.15 ,   48.35 ,   46.05 ,   46.05 ,      19320 ,    221
25/05/17 ,   50.24 ,   49.84 ,   51.24 ,   47.90 ,   48.50 ,      32786 ,    566
26/05/17 ,   49.74 ,   50.34 ,   51.44 ,   49.49 ,   50.34 ,      17883 ,    189
29/05/17 ,   50.24 ,   50.29 ,   50.89 ,   49.99 ,   49.99 ,      11022 ,    164
30/05/17 ,   52.59 ,   52.09 ,   53.99 ,   49.84 ,   50.29 ,      26105 ,    558
31/05/17 ,   51.24 ,   51.94 ,   53.84 ,   50.99 ,   52.34 ,      15562 ,    266
01/06/17 ,   50.49 ,   51.04 ,   52.19 ,   50.29 ,   51.74 ,      10242 ,    165
02/06/17 ,   50.99 ,   51.04 ,   52.04 ,   50.59 ,   51.64 ,       8401 ,    140
05/06/17 ,   50.64 ,   50.24 ,   51.39 ,   49.44 ,   51.24 ,       9421 ,    145
06/06/17 ,   49.59 ,   49.79 ,   50.64 ,   49.54 ,   50.64 ,      12622 ,    166
07/06/17 ,   49.69 ,   49.74 ,   49.99 ,   49.19 ,   49.99 ,      10642 ,    140
08/06/17 ,   48.74 ,   49.34 ,   49.94 ,   48.70 ,   49.74 ,      11982 ,    196
09/06/17 ,   49.34 ,   49.39 ,   49.94 ,   49.04 ,   49.44 ,      11862 ,    147
12/06/17 ,   49.04 ,   48.35 ,   49.84 ,   46.75 ,   49.54 ,      13200 ,    189
13/06/17 ,   48.30 ,   48.10 ,   49.04 ,   47.50 ,   49.04 ,       7119 ,    120
14/06/17 ,   48.65 ,   48.50 ,   49.14 ,   48.00 ,   49.14 ,       4300 ,     83
16/06/17 ,   49.44 ,   48.84 ,   49.49 ,   48.05 ,   48.10 ,       5921 ,     95
19/06/17 ,   48.99 ,   48.99 ,   49.49 ,   48.65 ,   49.49 ,       8601 ,    127
20/06/17 ,   48.25 ,   48.30 ,   49.59 ,   47.60 ,   49.59 ,       4160 ,     94
21/06/17 ,   47.75 ,   47.30 ,   48.45 ,   46.55 ,   48.25 ,      17900 ,    118
22/06/17 ,   46.80 ,   47.25 ,   47.75 ,   46.80 ,   46.95 ,      11920 ,    153
23/06/17 ,   46.95 ,   47.10 ,   47.35 ,   46.70 ,   46.80 ,       7900 ,     90
26/06/17 ,   47.90 ,   47.40 ,   47.90 ,   46.80 ,   47.00 ,       7020 ,     91
27/06/17 ,   46.90 ,   47.30 ,   47.90 ,   46.60 ,   47.90 ,       6220 ,     81
28/06/17 ,   46.60 ,   46.55 ,   47.25 ,   46.15 ,   47.25 ,       7240 ,    103
29/06/17 ,   46.50 ,   46.45 ,   46.95 ,   46.10 ,   46.90 ,       6799 ,     77
30/06/17 ,   46.15 ,   46.75 ,   47.40 ,   46.15 ,   47.00 ,       4120 ,     63
03/07/17 ,   47.80 ,   47.10 ,   47.95 ,   46.55 ,   46.55 ,       5620 ,    116
04/07/17 ,   51.49 ,   50.84 ,   52.49 ,   47.50 ,   48.00 ,      37207 ,    898
05/07/17 ,   50.54 ,   50.84 ,   52.49 ,   49.99 ,   51.39 ,      10382 ,    132
06/07/17 ,   50.24 ,   50.59 ,   50.99 ,   50.04 ,   50.59 ,       6381 ,    112
07/07/17 ,   50.54 ,   50.64 ,   50.94 ,   50.04 ,   50.09 ,       4380 ,     94
10/07/17 ,   49.89 ,   49.64 ,   50.54 ,   48.74 ,   50.54 ,       5361 ,     74
11/07/17 ,   49.14 ,   49.54 ,   49.99 ,   48.89 ,   49.74 ,       5181 ,     72
12/07/17 ,   49.24 ,   49.29 ,   49.74 ,   48.89 ,   49.49 ,      11882 ,     99
13/07/17 ,   49.99 ,   49.79 ,   50.34 ,   48.74 ,   49.14 ,       6001 ,     84
14/07/17 ,   49.59 ,   49.54 ,   49.99 ,   48.74 ,   49.94 ,       7421 ,    106
17/07/17 ,   49.74 ,   49.89 ,   50.24 ,   49.49 ,   49.99 ,       8101 ,    125
18/07/17 ,   49.99 ,   49.74 ,   50.09 ,   49.19 ,   49.39 ,       6841 ,     70
19/07/17 ,   49.89 ,   49.84 ,   50.09 ,   49.54 ,   50.09 ,       4240 ,     78
20/07/17 ,   51.94 ,   51.54 ,   52.34 ,   50.09 ,   50.09 ,      22764 ,    244
21/07/17 ,   54.49 ,   53.54 ,   54.54 ,   51.94 ,   51.94 ,      29485 ,    303
24/07/17 ,   51.94 ,   53.04 ,   54.49 ,   51.94 ,   54.49 ,      13442 ,    219
25/07/17 ,   52.09 ,   52.39 ,   52.94 ,   51.89 ,   51.89 ,       6181 ,    101
26/07/17 ,   52.44 ,   51.79 ,   52.44 ,   50.74 ,   52.24 ,       7401 ,    104
27/07/17 ,   52.79 ,   52.74 ,   53.94 ,   52.14 ,   52.49 ,      10481 ,    138
28/07/17 ,   52.24 ,   53.19 ,   54.34 ,   52.09 ,   53.64 ,       7021 ,    108
31/07/17 ,   51.19 ,   51.64 ,   52.64 ,   50.99 ,   52.24 ,       8841 ,    176
01/08/17 ,   51.44 ,   51.29 ,   52.24 ,   51.04 ,   51.29 ,      16043 ,    153
02/08/17 ,   51.74 ,   51.69 ,   52.49 ,   51.34 ,   51.34 ,      11082 ,    137
03/08/17 ,   52.14 ,   52.74 ,   53.59 ,   51.94 ,   52.14 ,      12242 ,    139
04/08/17 ,   52.59 ,   53.09 ,   53.49 ,   52.59 ,   52.84 ,       7281 ,    109
07/08/17 ,   53.14 ,   52.69 ,   53.44 ,   52.24 ,   52.49 ,       6201 ,    104
08/08/17 ,   52.74 ,   52.79 ,   53.24 ,   52.39 ,   53.14 ,       7601 ,    125
09/08/17 ,   52.84 ,   52.59 ,   52.89 ,   52.24 ,   52.84 ,       4820 ,     80
10/08/17 ,   53.69 ,   53.94 ,   54.74 ,   52.79 ,   52.99 ,      10962 ,    134
11/08/17 ,   54.79 ,   54.74 ,   55.94 ,   52.34 ,   52.84 ,      20983 ,    234
14/08/17 ,   55.69 ,   55.54 ,   56.29 ,   54.79 ,   55.89 ,      24124 ,    194
15/08/17 ,   55.54 ,   54.49 ,   55.74 ,   53.19 ,   55.74 ,      20903 ,    197
16/08/17 ,   54.99 ,   54.74 ,   55.54 ,   54.24 ,   55.54 ,      13402 ,    161
17/08/17 ,   54.19 ,   54.19 ,   54.54 ,   53.89 ,   54.49 ,       8601 ,    109
18/08/17 ,   54.99 ,   54.94 ,   55.54 ,   53.99 ,   54.24 ,      13142 ,    163
21/08/17 ,   54.09 ,   54.34 ,   54.99 ,   53.99 ,   54.99 ,       7621 ,     87
22/08/17 ,   53.89 ,   53.99 ,   54.74 ,   53.44 ,   54.19 ,      11822 ,    131
23/08/17 ,   54.14 ,   54.14 ,   54.34 ,   53.89 ,   53.89 ,       4440 ,     92
24/08/17 ,   53.64 ,   53.89 ,   54.24 ,   53.34 ,   53.99 ,       9421 ,    182
25/08/17 ,   53.99 ,   53.24 ,   53.99 ,   52.54 ,   53.74 ,      11162 ,    124
28/08/17 ,   54.24 ,   53.89 ,   54.44 ,   53.14 ,   53.99 ,       9981 ,    280
29/08/17 ,   53.34 ,   53.49 ,   54.39 ,   53.24 ,   54.39 ,       7001 ,     97
30/08/17 ,   53.29 ,   53.34 ,   53.64 ,   53.19 ,   53.39 ,       7481 ,     57
31/08/17 ,   53.44 ,   53.54 ,   53.99 ,   53.29 ,   53.29 ,       4520 ,     95
01/09/17 ,   52.49 ,   52.59 ,   53.39 ,   51.69 ,   52.64 ,      16263 ,    177
04/09/17 ,   52.19 ,   52.59 ,   53.19 ,   51.99 ,   52.44 ,       8181 ,    116
05/09/17 ,   52.19 ,   52.19 ,   52.89 ,   51.99 ,   52.34 ,       9241 ,    110
06/09/17 ,   51.94 ,   51.39 ,   52.69 ,   50.04 ,   52.14 ,      23204 ,    249
08/09/17 ,   53.24 ,   52.24 ,   53.49 ,   51.24 ,   51.94 ,      15302 ,    239
11/09/17 ,   53.14 ,   53.09 ,   53.74 ,   52.29 ,   53.24 ,      16883 ,    263
12/09/17 ,   53.99 ,   53.69 ,   54.19 ,   52.94 ,   53.09 ,      16763 ,    203
13/09/17 ,   56.99 ,   55.14 ,   56.99 ,   53.99 ,   53.99 ,      27564 ,    279
14/09/17 ,   59.99 ,   57.79 ,   59.99 ,   56.34 ,   56.94 ,      39346 ,    361
15/09/17 ,   61.24 ,   62.39 ,   64.49 ,   59.99 ,   60.24 ,      46627 ,    492
18/09/17 ,   63.29 ,   62.94 ,   64.49 ,   61.39 ,   62.24 ,      32765 ,    318
19/09/17 ,   63.39 ,   63.49 ,   64.39 ,   62.89 ,   64.24 ,      18942 ,    259
20/09/17 ,   63.49 ,   62.39 ,   64.44 ,   59.29 ,   63.39 ,      28704 ,    319
21/09/17 ,   63.59 ,   63.14 ,   63.69 ,   62.49 ,   62.54 ,      17022 ,    196
22/09/17 ,   62.84 ,   63.19 ,   63.69 ,   62.64 ,   63.59 ,      10501 ,    128
25/09/17 ,   63.19 ,   60.94 ,   63.19 ,   59.34 ,   63.04 ,      33705 ,    274
26/09/17 ,   63.24 ,   62.54 ,   63.59 ,   61.84 ,   63.14 ,      18442 ,    200
27/09/17 ,   62.24 ,   61.69 ,   62.94 ,   61.04 ,   62.94 ,      12842 ,    176
28/09/17 ,   62.64 ,   61.79 ,   62.64 ,   60.64 ,   62.24 ,       8341 ,    130
29/09/17 ,   64.99 ,   64.34 ,   65.74 ,   62.74 ,   62.74 ,      25583 ,    372
02/10/17 ,   64.89 ,   64.39 ,   65.49 ,   63.79 ,   65.49 ,      10961 ,    202
03/10/17 ,   65.14 ,   64.69 ,   65.39 ,   63.99 ,   64.74 ,      21803 ,    264
04/10/17 ,   64.89 ,   64.69 ,   65.24 ,   64.34 ,   64.99 ,       4680 ,    100
05/10/17 ,   63.64 ,   64.09 ,   65.14 ,   63.34 ,   64.94 ,      19843 ,    353
06/10/17 ,   64.34 ,   64.19 ,   64.99 ,   63.59 ,   63.74 ,      18802 ,    172
09/10/17 ,   64.74 ,   63.89 ,   64.89 ,   62.99 ,   64.54 ,      16282 ,    179
10/10/17 ,   64.99 ,   64.54 ,   64.99 ,   63.99 ,   64.74 ,      11541 ,    154
11/10/17 ,   63.74 ,   63.84 ,   64.94 ,   63.14 ,   64.94 ,      10221 ,    191
13/10/17 ,   63.44 ,   62.34 ,   63.74 ,   61.39 ,   63.74 ,      22523 ,    298
16/10/17 ,   63.49 ,   62.24 ,   63.74 ,   61.09 ,   63.24 ,      17662 ,    254
17/10/17 ,   60.99 ,   61.54 ,   62.59 ,   60.99 ,   62.59 ,      13902 ,    210
18/10/17 ,   63.69 ,   61.49 ,   63.74 ,   59.69 ,   61.69 ,      23463 ,    235
19/10/17 ,   63.39 ,   62.64 ,   63.49 ,   62.09 ,   62.74 ,       9821 ,    181
20/10/17 ,   59.89 ,   61.29 ,   63.74 ,   59.89 ,   63.69 ,      18583 ,    204
23/10/17 ,   58.79 ,   59.39 ,   60.89 ,   57.99 ,   59.84 ,      16722 ,    199
24/10/17 ,   60.94 ,   60.49 ,   61.49 ,   59.39 ,   59.89 ,      11321 ,    158
25/10/17 ,   61.39 ,   59.14 ,   61.69 ,   57.14 ,   60.94 ,      37206 ,    401
26/10/17 ,   61.09 ,   61.29 ,   62.39 ,   60.59 ,   61.64 ,      13262 ,    257
27/10/17 ,   61.34 ,   60.64 ,   61.79 ,   59.99 ,   61.79 ,      13262 ,    159
30/10/17 ,   59.24 ,   59.24 ,   60.74 ,   58.34 ,   60.54 ,      13122 ,    222
31/10/17 ,   59.94 ,   59.09 ,   60.24 ,   58.09 ,   59.24 ,      14862 ,    228
01/11/17 ,   59.74 ,   59.59 ,   61.29 ,   58.74 ,   60.04 ,      10841 ,    195
03/11/17 ,   58.44 ,   58.54 ,   59.74 ,   57.59 ,   58.99 ,      12762 ,    202
06/11/17 ,   59.19 ,   58.04 ,   59.64 ,   56.64 ,   58.04 ,      13782 ,    181
07/11/17 ,   56.04 ,   55.74 ,   58.44 ,   54.64 ,   57.89 ,      28745 ,    284
08/11/17 ,   55.74 ,   55.29 ,   57.19 ,   54.34 ,   57.19 ,      14262 ,    236
09/11/17 ,   54.79 ,   54.64 ,   56.69 ,   53.79 ,   56.69 ,      12582 ,    153
10/11/17 ,   54.64 ,   53.44 ,   54.99 ,   52.59 ,   53.99 ,      18983 ,    213
13/11/17 ,   52.99 ,   52.94 ,   54.24 ,   52.14 ,   54.24 ,      29425 ,    236
14/11/17 ,   53.49 ,   52.84 ,   54.44 ,   51.29 ,   54.19 ,      28985 ,    416
16/11/17 ,   54.49 ,   53.24 ,   54.89 ,   52.49 ,   53.44 ,      19823 ,    202
17/11/17 ,   54.49 ,   53.99 ,   54.74 ,   53.24 ,   53.99 ,      12962 ,    196
21/11/17 ,   54.64 ,   54.74 ,   55.94 ,   53.79 ,   54.59 ,      12562 ,    186
22/11/17 ,   55.74 ,   54.59 ,   55.74 ,   53.99 ,   54.64 ,      14562 ,    190
23/11/17 ,   55.34 ,   54.79 ,   55.69 ,   54.24 ,   55.09 ,      13302 ,    177
24/11/17 ,   54.89 ,   54.79 ,   55.24 ,   54.54 ,   55.19 ,       6141 ,     89
27/11/17 ,   54.69 ,   53.84 ,   54.69 ,   52.94 ,   54.49 ,      11242 ,    159
28/11/17 ,   54.59 ,   54.14 ,   54.89 ,   53.59 ,   54.69 ,       7201 ,     97
29/11/17 ,   53.09 ,   53.34 ,   54.79 ,   53.04 ,   53.99 ,      17583 ,    149
30/11/17 ,   53.94 ,   51.69 ,   54.24 ,   49.64 ,   53.24 ,      33006 ,    333
01/12/17 ,   50.64 ,   51.44 ,   54.19 ,   50.49 ,   52.79 ,      57811 ,    559
04/12/17 ,   50.89 ,   50.69 ,   51.24 ,   49.99 ,   49.99 ,      15142 ,    195
05/12/17 ,   50.59 ,   50.79 ,   51.89 ,   49.64 ,   50.84 ,      19023 ,    313
06/12/17 ,   50.29 ,   50.59 ,   51.44 ,   49.89 ,   50.54 ,      13102 ,    145
07/12/17 ,   50.54 ,   50.04 ,   51.44 ,   48.89 ,   49.99 ,      23504 ,    220
08/12/17 ,   51.24 ,   50.89 ,   51.94 ,   50.09 ,   50.29 ,      24244 ,    166
11/12/17 ,   51.49 ,   51.14 ,   51.99 ,   50.94 ,   51.24 ,      16203 ,    131
12/12/17 ,   51.64 ,   50.99 ,   51.74 ,   50.39 ,   51.49 ,       6481 ,     87
13/12/17 ,   50.69 ,   50.24 ,   51.49 ,   49.79 ,   51.49 ,      23944 ,    144
14/12/17 ,   50.44 ,   49.94 ,   50.69 ,   49.49 ,   50.49 ,       9101 ,    141
15/12/17 ,   50.69 ,   50.09 ,   50.89 ,   48.79 ,   50.79 ,      10982 ,    157
18/12/17 ,   48.89 ,   49.99 ,   50.74 ,   48.89 ,   50.69 ,      12302 ,    149
19/12/17 ,   48.89 ,   49.44 ,   50.24 ,   48.89 ,   49.84 ,       6881 ,    151
20/12/17 ,   50.69 ,   50.09 ,   50.74 ,   48.99 ,   49.74 ,      14342 ,    222
21/12/17 ,   51.64 ,   50.49 ,   51.64 ,   49.79 ,   50.69 ,      12202 ,    175
22/12/17 ,   51.74 ,   51.39 ,   51.94 ,   50.74 ,   51.34 ,      14742 ,    187
26/12/17 ,   51.74 ,   51.64 ,   52.14 ,   51.09 ,   51.99 ,      10201 ,    148
27/12/17 ,   52.44 ,   51.79 ,   52.49 ,   51.24 ,   51.94 ,      33206 ,    195
28/12/17 ,   54.04 ,   53.34 ,   54.14 ,   52.49 ,   52.54 ,      27925 ,    213
02/01/18 ,   54.49 ,   54.09 ,   54.64 ,   53.09 ,   53.99 ,      20363 ,    259
03/01/18 ,   53.94 ,   54.39 ,   55.49 ,   53.69 ,   54.64 ,      17923 ,    230
04/01/18 ,   52.94 ,   53.49 ,   54.54 ,   52.89 ,   54.49 ,      16243 ,    186
05/01/18 ,   53.19 ,   53.19 ,   53.99 ,   52.49 ,   53.74 ,      16023 ,    145
08/01/18 ,   53.44 ,   53.34 ,   53.74 ,   52.79 ,   53.19 ,       9261 ,    124
09/01/18 ,   51.99 ,   52.94 ,   53.59 ,   51.99 ,   53.49 ,      11962 ,    130
10/01/18 ,   52.94 ,   52.04 ,   53.44 ,   51.39 ,   52.24 ,      13542 ,    131
11/01/18 ,   53.89 ,   52.99 ,   53.94 ,   52.24 ,   52.84 ,       9601 ,    124
12/01/18 ,   52.74 ,   53.24 ,   53.89 ,   52.54 ,   53.89 ,       8181 ,    145
15/01/18 ,   51.79 ,   52.39 ,   53.79 ,   51.49 ,   52.99 ,      17843 ,    221
16/01/18 ,   51.99 ,   52.14 ,   52.49 ,   51.89 ,   52.19 ,       4500 ,     70
17/01/18 ,   50.74 ,   51.14 ,   52.94 ,   50.54 ,   52.09 ,      26325 ,    178
18/01/18 ,   52.54 ,   51.84 ,   52.99 ,   50.99 ,   51.04 ,      14282 ,    198
19/01/18 ,   51.14 ,   51.79 ,   53.14 ,   50.99 ,   52.99 ,      15583 ,    233
22/01/18 ,   50.34 ,   50.99 ,   51.59 ,   50.34 ,   51.14 ,      19443 ,    155
23/01/18 ,   50.94 ,   49.84 ,   51.24 ,   49.34 ,   50.34 ,      16823 ,    159
24/01/18 ,   52.49 ,   51.39 ,   52.74 ,   50.29 ,   51.44 ,      16123 ,    154
26/01/18 ,   53.24 ,   53.69 ,   54.19 ,   52.99 ,   53.94 ,      21824 ,    185
29/01/18 ,   59.89 ,   56.19 ,   59.89 ,   52.94 ,   53.29 ,      36746 ,    371
30/01/18 ,   60.24 ,   60.04 ,   62.29 ,   58.14 ,   59.89 ,      39666 ,    359
31/01/18 ,   59.29 ,   59.54 ,   61.34 ,   58.29 ,   61.24 ,      37406 ,    531
01/02/18 ,   57.64 ,   58.09 ,   58.99 ,   57.64 ,   58.54 ,      10761 ,    177
02/02/18 ,   56.09 ,   56.59 ,   58.09 ,   55.89 ,   57.49 ,      14542 ,    420
05/02/18 ,   56.04 ,   56.14 ,   57.19 ,   55.34 ,   55.99 ,       9681 ,    113
06/02/18 ,   57.64 ,   56.09 ,   57.94 ,   54.44 ,   55.44 ,      19423 ,    237
07/02/18 ,   58.44 ,   57.34 ,   58.89 ,   55.99 ,   57.99 ,      17082 ,    190
08/02/18 ,   55.99 ,   56.74 ,   58.49 ,   55.84 ,   58.44 ,      14922 ,    162
09/02/18 ,   57.34 ,   55.64 ,   57.49 ,   53.94 ,   55.49 ,      17923 ,    171
14/02/18 ,   56.99 ,   56.34 ,   58.39 ,   55.24 ,   57.49 ,      14662 ,    291
15/02/18 ,   53.99 ,   54.84 ,   56.99 ,   53.99 ,   56.49 ,      26444 ,    318
16/02/18 ,   54.19 ,   54.39 ,   54.99 ,   53.14 ,   54.19 ,      21163 ,    171
19/02/18 ,   54.19 ,   54.14 ,   54.64 ,   53.34 ,   54.24 ,      32586 ,    179
20/02/18 ,   54.69 ,   54.29 ,   55.69 ,   52.99 ,   54.09 ,      27245 ,    236
21/02/18 ,   53.89 ,   54.79 ,   55.69 ,   53.89 ,   55.39 ,      13582 ,    183
22/02/18 ,   55.19 ,   54.89 ,   55.59 ,   54.24 ,   54.24 ,      15842 ,    187
23/02/18 ,   55.14 ,   54.99 ,   55.69 ,   54.49 ,   54.99 ,      14862 ,    133
26/02/18 ,   55.69 ,   55.29 ,   56.49 ,   54.74 ,   54.79 ,      23024 ,    186
27/02/18 ,   56.39 ,   55.39 ,   56.44 ,   54.24 ,   56.44 ,      12902 ,    138
28/02/18 ,   55.94 ,   55.84 ,   56.54 ,   54.64 ,   55.64 ,      18323 ,    154
01/03/18 ,   56.34 ,   55.34 ,   56.49 ,   54.64 ,   55.94 ,       9161 ,    149
02/03/18 ,   58.69 ,   56.79 ,   58.69 ,   54.69 ,   55.99 ,      19463 ,    173
05/03/18 ,   56.24 ,   56.94 ,   58.74 ,   56.24 ,   57.99 ,      10441 ,    190
06/03/18 ,   56.74 ,   55.39 ,   56.89 ,   54.24 ,   56.89 ,      18043 ,    188
07/03/18 ,   54.84 ,   55.29 ,   56.74 ,   54.74 ,   56.74 ,      12902 ,    176
08/03/18 ,   54.94 ,   53.89 ,   55.34 ,   52.49 ,   54.49 ,      17343 ,    179
09/03/18 ,   53.99 ,   54.84 ,   55.49 ,   53.99 ,   55.44 ,      12702 ,    144
12/03/18 ,   53.34 ,   53.69 ,   54.69 ,   53.24 ,   54.44 ,      13842 ,    161
13/03/18 ,   54.84 ,   53.64 ,   54.84 ,   53.14 ,   53.74 ,      11762 ,    150
14/03/18 ,   51.69 ,   52.99 ,   54.99 ,   51.69 ,   54.99 ,      23084 ,    332
15/03/18 ,   51.99 ,   51.64 ,   52.49 ,   50.79 ,   51.69 ,      13202 ,    168
16/03/18 ,   52.59 ,   52.39 ,   52.84 ,   51.74 ,   51.99 ,       5761 ,     93
19/03/18 ,   52.94 ,   52.19 ,   52.94 ,   51.24 ,   52.59 ,      10021 ,    136
20/03/18 ,   55.29 ,   53.39 ,   55.69 ,   51.59 ,   53.44 ,      11802 ,    163
21/03/18 ,   53.49 ,   53.89 ,   55.29 ,   53.49 ,   55.29 ,      10641 ,    137
22/03/18 ,   55.24 ,   54.79 ,   55.54 ,   53.54 ,   53.54 ,      12322 ,    156
23/03/18 ,   54.94 ,   55.19 ,   55.94 ,   53.89 ,   55.14 ,      41567 ,    201
26/03/18 ,   54.29 ,   54.99 ,   55.74 ,   54.29 ,   54.99 ,      13562 ,     97
27/03/18 ,   55.39 ,   54.44 ,   55.59 ,   53.79 ,   54.84 ,      14022 ,    117
28/03/18 ,   55.59 ,   54.79 ,   55.69 ,   53.49 ,   55.04 ,      13662 ,    108
29/03/18 ,   55.29 ,   54.79 ,   55.49 ,   53.74 ,   55.49 ,       8681 ,    141
02/04/18 ,   53.99 ,   54.84 ,   55.49 ,   53.99 ,   55.19 ,      12802 ,    153
03/04/18 ,   53.49 ,   54.24 ,   54.99 ,   53.49 ,   54.99 ,       6741 ,     80
04/04/18 ,   55.24 ,   54.04 ,   55.24 ,   52.29 ,   52.69 ,      11662 ,    216
05/04/18 ,   53.34 ,   54.64 ,   55.94 ,   53.34 ,   55.49 ,      19623 ,    207
06/04/18 ,   54.59 ,   53.39 ,   54.59 ,   52.59 ,   53.34 ,       8041 ,    108
09/04/18 ,   51.74 ,   52.74 ,   54.59 ,   51.74 ,   54.59 ,      13142 ,    162
10/04/18 ,   54.74 ,   52.94 ,   54.74 ,   51.64 ,   52.49 ,      15923 ,    273
11/04/18 ,   51.74 ,   52.94 ,   54.69 ,   51.74 ,   54.64 ,      21664 ,    288
12/04/18 ,   51.04 ,   51.44 ,   52.39 ,   51.04 ,   51.74 ,      13222 ,    195
13/04/18 ,   51.39 ,   51.04 ,   51.69 ,   49.99 ,   50.54 ,       6661 ,     90
16/04/18 ,   49.99 ,   50.89 ,   52.49 ,   49.99 ,   50.99 ,       7441 ,     91
17/04/18 ,   50.14 ,   50.44 ,   50.99 ,   50.04 ,   50.04 ,       9341 ,    114
18/04/18 ,   49.79 ,   50.39 ,   51.24 ,   49.79 ,   50.49 ,      12102 ,    118
19/04/18 ,   49.99 ,   49.84 ,   50.59 ,   49.24 ,   50.09 ,      11622 ,    129
20/04/18 ,   49.49 ,   49.64 ,   50.19 ,   49.29 ,   49.49 ,       7581 ,    104
23/04/18 ,   47.30 ,   48.79 ,   49.74 ,   47.30 ,   49.49 ,       9241 ,    106
24/04/18 ,   47.75 ,   47.60 ,   48.55 ,   47.20 ,   47.20 ,       9620 ,    138
25/04/18 ,   45.15 ,   45.70 ,   47.25 ,   44.30 ,   47.25 ,      19920 ,    267
26/04/18 ,   47.75 ,   46.40 ,   47.75 ,   45.10 ,   45.10 ,      10580 ,    138
27/04/18 ,   48.45 ,   47.60 ,   48.79 ,   46.10 ,   47.75 ,       8700 ,    178
30/04/18 ,   47.30 ,   47.90 ,   48.70 ,   47.10 ,   48.70 ,       9720 ,     93
02/05/18 ,   46.25 ,   46.10 ,   47.30 ,   45.25 ,   47.30 ,       9200 ,    109
03/05/18 ,   44.30 ,   45.15 ,   46.20 ,   44.30 ,   45.90 ,      13480 ,    136
04/05/18 ,   44.20 ,   44.00 ,   44.55 ,   43.25 ,   44.30 ,       8260 ,    106
07/05/18 ,   42.70 ,   43.80 ,   45.50 ,   42.70 ,   43.50 ,      10120 ,    147
08/05/18 ,   42.35 ,   42.40 ,   43.50 ,   41.75 ,   43.10 ,       9460 ,    129
09/05/18 ,   42.25 ,   42.05 ,   42.65 ,   41.55 ,   41.80 ,       8400 ,    125
10/05/18 ,   44.65 ,   43.80 ,   45.25 ,   42.10 ,   42.30 ,       8480 ,    105
11/05/18 ,   46.70 ,   46.50 ,   47.30 ,   43.60 ,   44.45 ,      13120 ,    158
14/05/18 ,   46.50 ,   46.55 ,   47.10 ,   46.00 ,   46.00 ,       7200 ,     88
15/05/18 ,   43.65 ,   43.85 ,   44.90 ,   42.50 ,   44.75 ,      20980 ,    250
16/05/18 ,   43.25 ,   43.15 ,   43.65 ,   42.75 ,   43.65 ,      10460 ,     97
17/05/18 ,   40.85 ,   42.35 ,   43.25 ,   40.10 ,   43.05 ,      10180 ,    110
18/05/18 ,   40.05 ,   40.20 ,   40.90 ,   39.40 ,   40.90 ,      11279 ,    137
21/05/18 ,   40.50 ,   40.35 ,   40.60 ,   39.75 ,   39.75 ,       7940 ,     72
22/05/18 ,   40.85 ,   40.50 ,   41.45 ,   39.75 ,   41.25 ,      12320 ,    104
23/05/18 ,   39.65 ,   40.50 ,   41.35 ,   39.65 ,   40.85 ,       4760 ,     70
24/05/18 ,   38.85 ,   38.25 ,   40.10 ,   37.20 ,   39.40 ,      13240 ,    145
25/05/18 ,   38.70 ,   38.40 ,   38.95 ,   37.55 ,   38.00 ,       7300 ,     72
28/05/18 ,   35.00 ,   36.10 ,   37.60 ,   34.90 ,   37.50 ,      23620 ,    261
29/05/18 ,   37.55 ,   37.05 ,   38.40 ,   36.20 ,   36.25 ,       8800 ,     94
30/05/18 ,   37.75 ,   37.80 ,   38.85 ,   37.15 ,   37.55 ,       8400 ,     97
01/06/18 ,   37.05 ,   38.35 ,   39.25 ,   37.05 ,   37.80 ,       6640 ,    116
04/06/18 ,   40.50 ,   39.15 ,   40.50 ,   37.05 ,   37.05 ,       5180 ,    108
05/06/18 ,   40.70 ,   41.15 ,   42.45 ,   39.60 ,   40.50 ,      10320 ,    144
06/06/18 ,   40.30 ,   40.35 ,   40.75 ,   39.90 ,   40.70 ,      10340 ,     72
07/06/18 ,   39.00 ,   37.95 ,   39.70 ,   36.30 ,   39.70 ,      11419 ,    146
08/06/18 ,   37.40 ,   37.85 ,   39.50 ,   37.30 ,   39.50 ,      10380 ,    133
11/06/18 ,   37.20 ,   37.50 ,   37.70 ,   36.90 ,   37.70 ,       8400 ,     52
12/06/18 ,   36.00 ,   36.25 ,   37.20 ,   35.05 ,   36.50 ,       7220 ,    128
13/06/18 ,   36.05 ,   35.70 ,   36.05 ,   35.35 ,   35.95 ,       2739 ,     39
14/06/18 ,   35.25 ,   35.85 ,   36.25 ,   35.25 ,   36.15 ,       3280 ,     42
15/06/18 ,   34.75 ,   33.90 ,   35.35 ,   32.75 ,   35.00 ,       7000 ,     94
18/06/18 ,   32.95 ,   33.45 ,   34.50 ,   32.95 ,   34.35 ,       7580 ,     81
19/06/18 ,   34.90 ,   33.95 ,   36.25 ,   32.10 ,   33.10 ,       9300 ,    108
20/06/18 ,   35.00 ,   34.85 ,   36.45 ,   33.55 ,   34.90 ,       6780 ,     73
21/06/18 ,   33.25 ,   33.90 ,   34.70 ,   33.25 ,   34.45 ,       3460 ,     53
22/06/18 ,   34.75 ,   34.40 ,   34.85 ,   33.65 ,   33.65 ,       3140 ,     36
25/06/18 ,   35.30 ,   35.10 ,   36.45 ,   33.75 ,   34.75 ,       6859 ,     58
26/06/18 ,   34.35 ,   34.70 ,   35.50 ,   34.25 ,   34.55 ,       4440 ,     60
27/06/18 ,   33.50 ,   33.60 ,   34.25 ,   33.20 ,   34.25 ,       5200 ,     78
28/06/18 ,   34.90 ,   33.60 ,   34.90 ,   32.95 ,   33.50 ,       4940 ,     53
29/06/18 ,   35.00 ,   34.60 ,   35.40 ,   33.85 ,   34.75 ,       8520 ,    104
02/07/18 ,   34.75 ,   35.05 ,   35.25 ,   34.75 ,   35.25 ,        980 ,     22
03/07/18 ,   34.70 ,   34.75 ,   35.50 ,   34.00 ,   34.75 ,       9420 ,    115
04/07/18 ,   35.75 ,   35.20 ,   35.75 ,   34.70 ,   34.70 ,       8020 ,     81
05/07/18 ,   34.55 ,   35.60 ,   36.40 ,   34.55 ,   35.95 ,       6680 ,    101
06/07/18 ,   36.25 ,   35.90 ,   36.40 ,   34.85 ,   35.25 ,       5020 ,     66
10/07/18 ,   37.25 ,   36.95 ,   37.45 ,   36.50 ,   36.50 ,       5439 ,     83
11/07/18 ,   36.65 ,   38.00 ,   38.50 ,   36.40 ,   37.25 ,      13420 ,     74
12/07/18 ,   37.05 ,   36.75 ,   37.55 ,   36.40 ,   36.70 ,       2500 ,     38
13/07/18 ,   35.00 ,   36.00 ,   37.05 ,   35.00 ,   37.05 ,       6940 ,     81
16/07/18 ,   36.00 ,   35.50 ,   36.20 ,   35.00 ,   35.10 ,       6120 ,     88
17/07/18 ,   38.45 ,   37.55 ,   38.50 ,   36.25 ,   36.25 ,       5180 ,     76
18/07/18 ,   38.00 ,   38.05 ,   38.50 ,   37.60 ,   38.50 ,       4640 ,     77
19/07/18 ,   38.00 ,   38.40 ,   39.55 ,   37.45 ,   38.05 ,       4820 ,     71
20/07/18 ,   38.75 ,   38.65 ,   39.35 ,   38.10 ,   38.75 ,       5700 ,     71
23/07/18 ,   38.80 ,   38.80 ,   39.70 ,   38.30 ,   39.00 ,       3560 ,     55
24/07/18 ,   38.40 ,   38.70 ,   39.00 ,   38.35 ,   38.35 ,       4420 ,     69
25/07/18 ,   41.00 ,   39.60 ,   41.00 ,   38.70 ,   38.70 ,       4100 ,     57
26/07/18 ,   40.35 ,   40.05 ,   40.40 ,   39.45 ,   40.00 ,       6020 ,     63
27/07/18 ,   40.40 ,   40.25 ,   40.45 ,   39.75 ,   39.80 ,       3320 ,     58
30/07/18 ,   39.70 ,   39.90 ,   41.10 ,   39.60 ,   40.50 ,       4360 ,     73
31/07/18 ,   39.00 ,   39.55 ,   40.60 ,   38.85 ,   39.75 ,       8400 ,    125
01/08/18 ,   39.95 ,   39.75 ,   40.00 ,   39.05 ,   39.15 ,       7800 ,     53
02/08/18 ,   39.80 ,   40.05 ,   40.55 ,   39.80 ,   40.00 ,       2240 ,     49
03/08/18 ,   39.85 ,   40.05 ,   40.70 ,   39.85 ,   40.70 ,       4320 ,     66
06/08/18 ,   39.75 ,   39.80 ,   40.00 ,   39.50 ,   40.00 ,       3100 ,     48
07/08/18 ,   39.55 ,   39.75 ,   40.05 ,   39.50 ,   40.00 ,       2360 ,     47
08/08/18 ,   39.00 ,   38.95 ,   39.85 ,   38.25 ,   39.55 ,       4880 ,     72
09/08/18 ,   38.75 ,   39.05 ,   39.45 ,   38.60 ,   39.00 ,       1980 ,     29
10/08/18 ,   39.00 ,   38.50 ,   39.05 ,   37.75 ,   38.75 ,       4500 ,     78
13/08/18 ,   38.15 ,   38.35 ,   38.85 ,   38.15 ,   38.85 ,       2160 ,     44
14/08/18 ,   38.05 ,   38.20 ,   38.50 ,   37.90 ,   38.10 ,       1879 ,     35
15/08/18 ,   38.25 ,   37.35 ,   38.50 ,   35.95 ,   38.45 ,       9820 ,    100
16/08/18 ,   37.50 ,   37.20 ,   38.50 ,   36.60 ,   38.50 ,       9240 ,     86
17/08/18 ,   36.00 ,   36.20 ,   37.05 ,   35.95 ,   37.05 ,       4020 ,     82
20/08/18 ,   36.90 ,   36.30 ,   37.60 ,   35.20 ,   36.00 ,       8220 ,    182
21/08/18 ,   36.75 ,   36.05 ,   36.85 ,   35.15 ,   36.85 ,       6320 ,     89
22/08/18 ,   35.30 ,   35.90 ,   36.85 ,   35.20 ,   36.60 ,       5180 ,     89
23/08/18 ,   34.80 ,   35.20 ,   35.85 ,   34.50 ,   35.30 ,       5100 ,     64
24/08/18 ,   33.80 ,   34.45 ,   35.25 ,   33.80 ,   35.20 ,       4059 ,     82
27/08/18 ,   34.25 ,   34.55 ,   35.15 ,   34.20 ,   34.75 ,       2160 ,     43
28/08/18 ,   33.15 ,   34.60 ,   36.60 ,   33.15 ,   34.60 ,       8780 ,    161
29/08/18 ,   35.05 ,   35.00 ,   36.55 ,   33.55 ,   33.55 ,       7120 ,     80
30/08/18 ,   34.00 ,   34.75 ,   35.50 ,   34.00 ,   35.15 ,       6460 ,     72
31/08/18 ,   35.25 ,   34.90 ,   35.70 ,   34.15 ,   34.20 ,       3260 ,    106
03/09/18 ,   34.00 ,   34.85 ,   35.75 ,   34.00 ,   35.65 ,       3960 ,     77
04/09/18 ,   32.75 ,   32.90 ,   34.55 ,   32.05 ,   34.55 ,      12580 ,    171
05/09/18 ,   31.00 ,   31.90 ,   33.50 ,   30.90 ,   33.00 ,      11140 ,    129
06/09/18 ,   30.05 ,   30.75 ,   33.30 ,   30.00 ,   33.30 ,      13260 ,    178
10/09/18 ,   30.00 ,   29.85 ,   32.45 ,   29.20 ,   32.45 ,      11899 ,    175
11/09/18 ,   28.25 ,   28.25 ,   29.20 ,   28.00 ,   29.20 ,      13560 ,    188
12/09/18 ,   27.00 ,   27.50 ,   29.00 ,   26.80 ,   29.00 ,      15000 ,    226
13/09/18 ,   28.35 ,   28.10 ,   28.65 ,   27.50 ,   27.75 ,       9600 ,    154
14/09/18 ,   28.60 ,   28.60 ,   29.25 ,   27.85 ,   29.05 ,       9519 ,    136
17/09/18 ,   29.90 ,   28.80 ,   29.90 ,   28.35 ,   29.00 ,       9700 ,    127
18/09/18 ,   29.90 ,   29.55 ,   29.90 ,   29.00 ,   29.90 ,       3520 ,     67
19/09/18 ,   31.30 ,   30.10 ,   31.30 ,   29.55 ,   29.75 ,      10359 ,     90
20/09/18 ,   29.00 ,   29.55 ,   30.50 ,   29.00 ,   30.50 ,       8320 ,    108
21/09/18 ,   28.95 ,   29.00 ,   29.75 ,   28.25 ,   29.25 ,      12780 ,    115
24/09/18 ,   30.15 ,   29.45 ,   30.15 ,   28.90 ,   28.90 ,       7860 ,     82
25/09/18 ,   30.00 ,   29.70 ,   30.00 ,   29.30 ,   29.80 ,       3100 ,     55
26/09/18 ,   30.60 ,   30.25 ,   30.70 ,   30.00 ,   30.00 ,       7520 ,     54
27/09/18 ,   30.05 ,   30.35 ,   30.75 ,   29.85 ,   30.60 ,       5800 ,     78
28/09/18 ,   30.35 ,   30.50 ,   30.75 ,   30.20 ,   30.45 ,       5060 ,     72
01/10/18 ,   29.40 ,   29.60 ,   30.55 ,   29.35 ,   30.35 ,       7680 ,    110
02/10/18 ,   30.50 ,   30.30 ,   31.00 ,   29.35 ,   29.35 ,       6660 ,     91
03/10/18 ,   32.50 ,   31.75 ,   32.50 ,   30.60 ,   30.60 ,      11640 ,    115
04/10/18 ,   32.25 ,   32.00 ,   32.75 ,   31.65 ,   31.75 ,       1860 ,     42
05/10/18 ,   32.00 ,   32.55 ,   33.40 ,   32.00 ,   32.75 ,       3740 ,     64
08/10/18 ,   33.60 ,   33.70 ,   34.25 ,   33.00 ,   33.50 ,       6980 ,     86
09/10/18 ,   34.15 ,   33.35 ,   34.15 ,   32.90 ,   33.25 ,       5760 ,     80
10/10/18 ,   33.90 ,   34.00 ,   34.60 ,   33.45 ,   34.15 ,       4340 ,     66
11/10/18 ,   32.50 ,   33.60 ,   34.25 ,   32.50 ,   34.05 ,       4860 ,     78
15/10/18 ,   32.80 ,   32.60 ,   33.00 ,   31.45 ,   33.00 ,       2319 ,     42
16/10/18 ,   34.00 ,   33.85 ,   35.10 ,   32.60 ,   32.60 ,       5819 ,     70
17/10/18 ,   35.95 ,   34.85 ,   35.95 ,   33.20 ,   33.50 ,       7280 ,     90
18/10/18 ,   36.65 ,   36.10 ,   36.65 ,   35.15 ,   35.90 ,       9140 ,    105
19/10/18 ,   36.45 ,   36.25 ,   36.95 ,   35.60 ,   35.75 ,       6080 ,     75
22/10/18 ,   35.50 ,   36.05 ,   37.20 ,   34.40 ,   36.25 ,      19360 ,    375
23/10/18 ,   35.90 ,   35.15 ,   35.90 ,   34.75 ,   35.45 ,       8380 ,    137
24/10/18 ,   37.40 ,   35.75 ,   37.40 ,   35.00 ,   35.50 ,      12940 ,     89
25/10/18 ,   36.40 ,   36.25 ,   37.30 ,   35.75 ,   37.30 ,       6600 ,     78
26/10/18 ,   35.05 ,   35.85 ,   36.80 ,   35.05 ,   36.75 ,       5020 ,     84
29/10/18 ,   33.00 ,   34.40 ,   35.55 ,   33.00 ,   35.55 ,      11480 ,    127
30/10/18 ,   34.65 ,   34.45 ,   35.00 ,   33.50 ,   33.75 ,       6439 ,    103
31/10/18 ,   34.05 ,   34.95 ,   35.70 ,   34.05 ,   35.00 ,       4380 ,     75
01/11/18 ,   35.75 ,   35.55 ,   36.20 ,   34.10 ,   34.10 ,       7180 ,    124
05/11/18 ,   35.25 ,   35.55 ,   36.25 ,   34.95 ,   36.25 ,       6420 ,     91
06/11/18 ,   39.20 ,   37.05 ,   39.20 ,   35.55 ,   36.00 ,      28800 ,    318
07/11/18 ,   39.05 ,   39.35 ,   40.00 ,   38.60 ,   39.00 ,      13400 ,    198
08/11/18 ,   39.50 ,   39.25 ,   39.75 ,   38.20 ,   39.65 ,      11060 ,    148
09/11/18 ,   40.00 ,   39.15 ,   40.05 ,   37.55 ,   40.05 ,      10060 ,    129
12/11/18 ,   39.65 ,   39.70 ,   40.05 ,   39.30 ,   39.95 ,       5600 ,     80
13/11/18 ,   37.75 ,   38.10 ,   39.30 ,   37.50 ,   39.25 ,       5700 ,     81
14/11/18 ,   35.50 ,   36.55 ,   38.45 ,   35.50 ,   36.55 ,      17920 ,    183
16/11/18 ,   35.90 ,   36.30 ,   36.80 ,   35.90 ,   36.05 ,       7440 ,     98
19/11/18 ,   36.00 ,   36.25 ,   36.65 ,   35.85 ,   36.40 ,       3500 ,     53
21/11/18 ,   36.00 ,   36.40 ,   36.90 ,   36.00 ,   36.35 ,       4640 ,     57
22/11/18 ,   35.85 ,   36.00 ,   36.65 ,   35.80 ,   36.65 ,       2560 ,     42
23/11/18 ,   35.70 ,   35.70 ,   36.45 ,   34.75 ,   36.00 ,       6259 ,     82
26/11/18 ,   34.75 ,   35.30 ,   35.80 ,   34.75 ,   35.50 ,       3940 ,     64
27/11/18 ,   34.90 ,   34.65 ,   35.00 ,   34.05 ,   34.20 ,       2880 ,     57
28/11/18 ,   34.25 ,   34.75 ,   35.05 ,   34.25 ,   35.00 ,       7940 ,     93
29/11/18 ,   34.20 ,   34.05 ,   34.50 ,   33.80 ,   34.05 ,       5580 ,     87
30/11/18 ,   33.80 ,   34.10 ,   34.60 ,   33.80 ,   34.25 ,       8360 ,    111
03/12/18 ,   33.75 ,   34.05 ,   34.75 ,   33.75 ,   33.85 ,       8560 ,    135
04/12/18 ,   33.75 ,   33.50 ,   33.90 ,   33.00 ,   33.85 ,       7980 ,     77
05/12/18 ,   33.65 ,   33.35 ,   33.75 ,   33.05 ,   33.75 ,       4700 ,     95
06/12/18 ,   33.75 ,   33.60 ,   34.00 ,   33.45 ,   33.60 ,       4220 ,     60
07/12/18 ,   34.00 ,   34.45 ,   35.60 ,   33.60 ,   33.75 ,      12059 ,    120
10/12/18 ,   34.75 ,   33.70 ,   34.80 ,   33.35 ,   34.00 ,       8400 ,     82
11/12/18 ,   35.00 ,   34.00 ,   35.00 ,   33.50 ,   34.75 ,       9940 ,     86
12/12/18 ,   33.75 ,   34.05 ,   34.50 ,   33.75 ,   34.25 ,       6100 ,     74
13/12/18 ,   33.25 ,   33.00 ,   34.05 ,   32.25 ,   34.00 ,      11880 ,    144
14/12/18 ,   32.40 ,   32.45 ,   33.25 ,   32.15 ,   33.25 ,       8480 ,    115
17/12/18 ,   33.50 ,   33.05 ,   33.65 ,   32.30 ,   32.30 ,       5400 ,     85
18/12/18 ,   34.65 ,   34.40 ,   35.40 ,   33.05 ,   33.50 ,      13320 ,    199
19/12/18 ,   34.25 ,   34.80 ,   35.50 ,   34.25 ,   34.70 ,       4700 ,     88
20/12/18 ,   33.90 ,   33.90 ,   34.40 ,   33.55 ,   34.40 ,       7260 ,     67
21/12/18 ,   33.95 ,   33.60 ,   34.00 ,   33.15 ,   33.60 ,       4380 ,     60
26/12/18 ,   31.65 ,   32.65 ,   33.95 ,   31.65 ,   33.95 ,      10040 ,     79
27/12/18 ,   33.10 ,   32.65 ,   33.35 ,   32.05 ,   32.10 ,       6060 ,     86
28/12/18 ,   34.50 ,   33.90 ,   34.65 ,   33.10 ,   33.10 ,       7420 ,     85
02/01/19 ,   40.50 ,   39.95 ,   41.40 ,   36.50 ,   38.55 ,      65200 ,    553
03/01/19 ,   45.25 ,   43.85 ,   45.50 ,   40.20 ,   40.75 ,      41220 ,    433
04/01/19 ,   44.00 ,   45.35 ,   47.00 ,   43.40 ,   45.50 ,      22060 ,    306
07/01/19 ,   42.60 ,   42.95 ,   44.90 ,   42.00 ,   44.90 ,      12420 ,    161
08/01/19 ,   42.95 ,   42.45 ,   43.80 ,   40.95 ,   42.50 ,      15520 ,    166
09/01/19 ,   44.00 ,   42.95 ,   44.50 ,   42.00 ,   43.20 ,      15760 ,    216
10/01/19 ,   45.25 ,   45.20 ,   46.00 ,   43.25 ,   44.25 ,      18959 ,    247
11/01/19 ,   44.05 ,   45.30 ,   45.90 ,   44.05 ,   45.75 ,      13620 ,    200
14/01/19 ,   45.00 ,   45.25 ,   46.00 ,   44.35 ,   44.35 ,      10120 ,    181
15/01/19 ,   44.70 ,   45.05 ,   45.75 ,   44.35 ,   45.10 ,       9060 ,    132
16/01/19 ,   44.75 ,   44.55 ,   45.20 ,   44.35 ,   45.20 ,       5620 ,    111
17/01/19 ,   44.50 ,   44.05 ,   45.00 ,   43.00 ,   44.75 ,      25420 ,    195
18/01/19 ,   44.00 ,   44.20 ,   44.90 ,   43.90 ,   44.90 ,      10060 ,    110
21/01/19 ,   45.00 ,   44.25 ,   45.00 ,   42.75 ,   42.75 ,      18160 ,    131
22/01/19 ,   44.15 ,   44.35 ,   44.90 ,   44.00 ,   44.90 ,       6579 ,     98
23/01/19 ,   45.25 ,   44.50 ,   45.25 ,   43.70 ,   43.85 ,      13920 ,    158
24/01/19 ,   45.90 ,   46.05 ,   46.50 ,   45.00 ,   45.05 ,      21820 ,    269
28/01/19 ,   44.05 ,   44.95 ,   45.85 ,   44.05 ,   45.00 ,      14960 ,    178
29/01/19 ,   45.25 ,   45.00 ,   45.45 ,   44.10 ,   44.10 ,      12200 ,    229
30/01/19 ,   45.55 ,   45.20 ,   45.90 ,   44.60 ,   45.25 ,      27379 ,    186
31/01/19 ,   44.95 ,   45.25 ,   45.75 ,   44.85 ,   45.50 ,      10180 ,    142
01/02/19 ,   44.20 ,   44.25 ,   44.85 ,   43.85 ,   44.75 ,       6180 ,     87
04/02/19 ,   44.40 ,   44.55 ,   45.00 ,   44.25 ,   44.25 ,       8180 ,    135
05/02/19 ,   44.35 ,   44.45 ,   44.90 ,   43.55 ,   44.90 ,      13060 ,    146
06/02/19 ,   43.85 ,   43.90 ,   44.45 ,   43.65 ,   44.25 ,       7180 ,    107
07/02/19 ,   42.50 ,   43.20 ,   44.15 ,   42.50 ,   43.55 ,       9560 ,    105
08/02/19 ,   43.30 ,   43.00 ,   43.50 ,   42.50 ,   43.50 ,       4960 ,     87
11/02/19 ,   43.05 ,   43.25 ,   44.00 ,   42.65 ,   43.55 ,       6400 ,    110
12/02/19 ,   44.00 ,   43.80 ,   44.10 ,   43.70 ,   44.00 ,       4180 ,     62
13/02/19 ,   43.95 ,   43.90 ,   44.25 ,   43.65 ,   43.75 ,       7440 ,     63
14/02/19 ,   45.00 ,   44.50 ,   45.30 ,   43.75 ,   44.10 ,       8200 ,    152
15/02/19 ,   45.05 ,   45.00 ,   45.25 ,   44.90 ,   45.00 ,       8660 ,    131
18/02/19 ,   44.50 ,   44.45 ,   44.90 ,   43.95 ,   44.85 ,       4840 ,    101
19/02/19 ,   44.00 ,   44.15 ,   44.70 ,   43.75 ,   44.00 ,       7300 ,     89
20/02/19 ,   43.75 ,   43.80 ,   44.20 ,   43.60 ,   44.05 ,       8820 ,     89
21/02/19 ,   43.50 ,   43.45 ,   44.00 ,   42.65 ,   43.80 ,      10399 ,     89
22/02/19 ,   43.05 ,   43.20 ,   44.00 ,   42.85 ,   44.00 ,       4580 ,     64
25/02/19 ,   43.30 ,   43.15 ,   43.50 ,   42.95 ,   43.00 ,       3180 ,     53
26/02/19 ,   43.95 ,   43.60 ,   44.00 ,   43.20 ,   43.45 ,       4740 ,     83
27/02/19 ,   42.90 ,   43.25 ,   43.75 ,   42.90 ,   43.70 ,       3200 ,     65
28/02/19 ,   42.05 ,   42.10 ,   42.90 ,   41.10 ,   42.80 ,      13780 ,    171
01/03/19 ,   40.95 ,   41.10 ,   42.00 ,   40.70 ,   41.55 ,      10320 ,    132
06/03/19 ,   41.75 ,   41.20 ,   41.95 ,   40.55 ,   41.50 ,       9200 ,     80
07/03/19 ,   42.45 ,   41.30 ,   42.45 ,   40.70 ,   40.70 ,       7980 ,     87
08/03/19 ,   43.95 ,   43.15 ,   44.15 ,   41.10 ,   41.20 ,      20840 ,    164
11/03/19 ,   44.10 ,   44.20 ,   44.50 ,   43.75 ,   44.25 ,       8320 ,    142
12/03/19 ,   45.10 ,   44.85 ,   45.20 ,   42.70 ,   42.70 ,      12840 ,    166
13/03/19 ,   45.40 ,   45.30 ,   46.00 ,   44.35 ,   45.10 ,      15620 ,    109
14/03/19 ,   46.05 ,   45.30 ,   46.05 ,   44.60 ,   45.15 ,       8640 ,     85
15/03/19 ,   46.40 ,   46.55 ,   47.50 ,   45.70 ,   46.05 ,      12680 ,    166
18/03/19 ,   46.65 ,   46.70 ,   47.00 ,   46.40 ,   46.40 ,       7120 ,     97
19/03/19 ,   46.30 ,   46.55 ,   47.10 ,   46.25 ,   46.65 ,       4240 ,     65
20/03/19 ,   46.65 ,   47.00 ,   47.30 ,   46.30 ,   46.50 ,       6100 ,     77
21/03/19 ,   46.10 ,   45.90 ,   46.65 ,   44.50 ,   46.65 ,       8520 ,    105
22/03/19 ,   44.05 ,   44.70 ,   45.60 ,   44.05 ,   45.60 ,       9479 ,     93
25/03/19 ,   43.45 ,   43.75 ,   44.45 ,   43.10 ,   44.05 ,       5240 ,     95
26/03/19 ,   43.95 ,   44.25 ,   45.35 ,   43.00 ,   44.70 ,      13280 ,    233
27/03/19 ,   42.30 ,   43.20 ,   44.10 ,   41.90 ,   44.00 ,      13400 ,    101
28/03/19 ,   43.70 ,   43.25 ,   44.50 ,   42.00 ,   44.50 ,      10840 ,    356
29/03/19 ,   44.45 ,   44.00 ,   44.70 ,   43.40 ,   44.70 ,       3740 ,     63
01/04/19 ,   45.40 ,   44.80 ,   45.70 ,   44.10 ,   45.00 ,      10700 ,    136
02/04/19 ,   44.95 ,   44.85 ,   45.45 ,   44.40 ,   45.45 ,       6060 ,     85
03/04/19 ,   44.45 ,   44.40 ,   45.00 ,   43.60 ,   45.00 ,       5680 ,    109
04/04/19 ,   43.75 ,   43.95 ,   44.90 ,   43.20 ,   43.65 ,      11259 ,    116
05/04/19 ,   44.15 ,   44.20 ,   44.50 ,   43.50 ,   43.50 ,       7120 ,     89
08/04/19 ,   47.50 ,   47.45 ,   48.99 ,   45.85 ,   45.85 ,      73580 ,    547
09/04/19 ,   47.00 ,   47.20 ,   48.30 ,   46.40 ,   46.85 ,      10359 ,    114
10/04/19 ,   47.60 ,   47.45 ,   47.95 ,   46.65 ,   47.00 ,      26380 ,    175
11/04/19 ,   47.30 ,   47.30 ,   47.80 ,   46.85 ,   47.80 ,      17100 ,    137
12/04/19 ,   48.74 ,   48.05 ,   48.74 ,   47.25 ,   47.50 ,      46960 ,    356
15/04/19 ,   45.30 ,   46.80 ,   50.79 ,   45.30 ,   48.94 ,     143300 ,   1344
16/04/19 ,   46.00 ,   45.90 ,   47.00 ,   45.00 ,   45.50 ,      47480 ,    561
17/04/19 ,   45.60 ,   45.45 ,   46.80 ,   44.60 ,   46.00 ,      26100 ,    233
18/04/19 ,   45.05 ,   45.20 ,   46.25 ,   44.55 ,   45.60 ,      16819 ,    188
22/04/19 ,   42.80 ,   43.90 ,   45.35 ,   42.80 ,   45.05 ,      21420 ,    223
23/04/19 ,   44.00 ,   43.40 ,   44.20 ,   42.55 ,   43.00 ,      19980 ,    250
24/04/19 ,   44.30 ,   43.75 ,   44.30 ,   43.40 ,   43.75 ,      12880 ,    109
25/04/19 ,   43.55 ,   43.75 ,   44.25 ,   43.25 ,   44.00 ,       8720 ,     99
26/04/19 ,   42.70 ,   42.75 ,   44.30 ,   42.50 ,   44.00 ,      22780 ,    198
29/04/19 ,   41.95 ,   42.45 ,   43.15 ,   41.95 ,   43.00 ,      21700 ,    165
30/04/19 ,   42.95 ,   42.45 ,   43.65 ,   42.00 ,   42.05 ,       9760 ,    122
02/05/19 ,   41.30 ,   41.60 ,   42.20 ,   41.25 ,   42.15 ,      28080 ,    313
03/05/19 ,   43.00 ,   42.10 ,   43.00 ,   41.55 ,   41.55 ,      17360 ,    309
06/05/19 ,   43.75 ,   42.70 ,   43.75 ,   42.00 ,   43.00 ,      13159 ,    234
07/05/19 ,   44.00 ,   43.55 ,   44.00 ,   43.05 ,   43.85 ,      14520 ,    163
08/05/19 ,   45.30 ,   45.35 ,   46.00 ,   44.50 ,   44.50 ,      29120 ,    258
09/05/19 ,   44.55 ,   45.15 ,   45.75 ,   44.55 ,   45.50 ,       9640 ,    134
10/05/19 ,   45.35 ,   45.00 ,   45.60 ,   44.20 ,   44.50 ,      14720 ,    150
13/05/19 ,   44.85 ,   44.65 ,   45.05 ,   44.10 ,   45.00 ,       7300 ,     82
14/05/19 ,   46.10 ,   45.10 ,   46.10 ,   44.25 ,   45.05 ,      16920 ,    235
15/05/19 ,   44.90 ,   45.15 ,   45.70 ,   44.65 ,   45.70 ,      18420 ,    217
16/05/19 ,   42.95 ,   43.60 ,   45.05 ,   42.95 ,   45.00 ,       9640 ,    133
17/05/19 ,   42.50 ,   43.40 ,   44.35 ,   42.25 ,   43.25 ,       4320 ,     77
20/05/19 ,   44.25 ,   43.80 ,   45.00 ,   42.95 ,   43.55 ,      17740 ,    131
21/05/19 ,   43.75 ,   43.90 ,   44.60 ,   43.25 ,   44.35 ,      14820 ,    137
22/05/19 ,   44.00 ,   43.60 ,   44.15 ,   43.25 ,   43.95 ,      10880 ,    104
23/05/19 ,   42.80 ,   43.15 ,   43.40 ,   42.80 ,   43.40 ,       6980 ,     85
24/05/19 ,   42.95 ,   43.20 ,   43.60 ,   42.90 ,   43.60 ,       5480 ,     62
27/05/19 ,   43.00 ,   42.60 ,   44.00 ,   41.95 ,   43.20 ,      13380 ,    177
28/05/19 ,   42.85 ,   43.00 ,   43.50 ,   42.30 ,   42.30 ,       7060 ,     97
29/05/19 ,   44.25 ,   43.70 ,   44.25 ,   42.85 ,   42.85 ,      17580 ,    181
30/05/19 ,   44.55 ,   44.75 ,   45.95 ,   44.00 ,   44.25 ,      19660 ,    214
31/05/19 ,   45.25 ,   44.80 ,   45.25 ,   44.35 ,   44.50 ,      14120 ,    176
03/06/19 ,   44.50 ,   45.00 ,   45.30 ,   44.50 ,   45.00 ,      19080 ,    197
04/06/19 ,   43.70 ,   44.35 ,   44.95 ,   43.50 ,   44.75 ,      11619 ,    177
05/06/19 ,   43.00 ,   43.70 ,   44.70 ,   42.70 ,   44.25 ,       8160 ,    109
06/06/19 ,   42.80 ,   43.05 ,   43.65 ,   42.80 ,   43.65 ,      12360 ,    117
07/06/19 ,   43.90 ,   43.20 ,   44.05 ,   42.85 ,   42.85 ,      12260 ,    140
10/06/19 ,   43.15 ,   43.40 ,   43.95 ,   43.10 ,   43.40 ,       5780 ,     99
11/06/19 ,   43.75 ,   43.40 ,   44.15 ,   43.00 ,   43.00 ,       4720 ,     66
12/06/19 ,   43.25 ,   43.75 ,   44.25 ,   43.25 ,   43.95 ,       9000 ,    109
13/06/19 ,   43.50 ,   43.30 ,   43.60 ,   42.85 ,   43.50 ,      14860 ,    113
14/06/19 ,   43.85 ,   43.70 ,   44.20 ,   43.40 ,   43.90 ,      14060 ,    164
17/06/19 ,   44.40 ,   44.55 ,   44.95 ,   44.25 ,   44.30 ,      14620 ,    169
18/06/19 ,   44.50 ,   44.50 ,   45.00 ,   44.10 ,   44.35 ,      13420 ,    234
19/06/19 ,   44.50 ,   44.25 ,   44.75 ,   43.80 ,   44.50 ,      15840 ,    138
21/06/19 ,   45.00 ,   45.00 ,   45.45 ,   44.60 ,   44.60 ,      16400 ,    182
24/06/19 ,   45.85 ,   45.95 ,   46.35 ,   45.25 ,   45.25 ,      26999 ,    307
25/06/19 ,   45.45 ,   45.55 ,   45.95 ,   45.30 ,   45.85 ,       7800 ,    133
26/06/19 ,   45.80 ,   45.90 ,   46.25 ,   45.30 ,   45.50 ,       9980 ,    149
27/06/19 ,   45.85 ,   45.55 ,   45.95 ,   45.10 ,   45.50 ,       7820 ,    115
28/06/19 ,   46.20 ,   46.05 ,   46.35 ,   45.60 ,   45.60 ,      11860 ,    133
01/07/19 ,   48.00 ,   47.20 ,   48.20 ,   46.25 ,   46.25 ,      48599 ,    463
02/07/19 ,   58.94 ,   51.64 ,   58.94 ,   48.10 ,   48.10 ,     158730 ,    988
03/07/19 ,   58.34 ,   58.04 ,   59.49 ,   55.19 ,   57.49 ,      83374 ,    955
04/07/19 ,   60.49 ,   60.79 ,   63.19 ,   58.44 ,   58.44 ,      55369 ,    813
05/07/19 ,   65.39 ,   63.84 ,   66.39 ,   60.49 ,   60.79 ,      80072 ,   1085
08/07/19 ,   71.84 ,   71.14 ,   73.24 ,   66.69 ,   66.84 ,      71190 ,   1212
10/07/19 ,   66.84 ,   73.04 ,   79.24 ,   66.64 ,   72.99 ,     136798 ,   1912
11/07/19 ,   68.19 ,   66.64 ,   69.09 ,   62.99 ,   67.09 ,      39045 ,    681
12/07/19 ,   70.49 ,   69.64 ,   71.94 ,   67.44 ,   68.49 ,      48466 ,    865
15/07/19 ,   76.19 ,   73.94 ,   76.99 ,   67.84 ,   70.49 ,      84851 ,   1129
16/07/19 ,   75.34 ,   75.14 ,   77.34 ,   73.24 ,   76.89 ,      27543 ,    575
17/07/19 ,   74.49 ,   74.94 ,   77.19 ,   73.79 ,   75.34 ,      17242 ,    288
18/07/19 ,   71.29 ,   71.89 ,   74.49 ,   69.54 ,   74.49 ,      36385 ,    726
19/07/19 ,   70.04 ,   70.59 ,   72.94 ,   68.99 ,   71.49 ,      15462 ,    292
22/07/19 ,   68.64 ,   68.64 ,   70.04 ,   67.64 ,   70.04 ,      32584 ,    538
23/07/19 ,   67.04 ,   67.89 ,   69.59 ,   66.94 ,   69.39 ,      14702 ,    289
24/07/19 ,   64.69 ,   64.94 ,   67.99 ,   64.04 ,   67.99 ,      48427 ,    611
25/07/19 ,   66.09 ,   66.59 ,   69.29 ,   65.14 ,   65.49 ,      79731 ,    451
26/07/19 ,   71.59 ,   69.14 ,   71.59 ,   66.24 ,   66.24 ,      21403 ,    310
29/07/19 ,   71.24 ,   71.74 ,   74.24 ,   70.59 ,   71.74 ,      30964 ,    471
30/07/19 ,   69.64 ,   70.44 ,   72.89 ,   69.54 ,   71.49 ,      15482 ,    236
31/07/19 ,   67.49 ,   69.49 ,   71.34 ,   67.49 ,   69.64 ,      16982 ,    229
01/08/19 ,   69.94 ,   69.09 ,   70.74 ,   66.74 ,   67.99 ,      32524 ,    567
02/08/19 ,   68.74 ,   69.04 ,   69.74 ,   68.49 ,   69.74 ,       9561 ,    150
05/08/19 ,   66.49 ,   67.39 ,   68.49 ,   66.49 ,   68.39 ,      10801 ,    140
06/08/19 ,   69.99 ,   68.24 ,   69.99 ,   66.49 ,   66.49 ,      12641 ,    188
07/08/19 ,   70.99 ,   70.64 ,   72.59 ,   68.44 ,   68.99 ,      13981 ,    248
08/08/19 ,   69.89 ,   70.24 ,   71.99 ,   69.74 ,   70.99 ,      12401 ,    199
09/08/19 ,   69.24 ,   70.49 ,   71.79 ,   69.24 ,   70.29 ,      17322 ,    289
12/08/19 ,   69.99 ,   69.49 ,   71.09 ,   66.99 ,   67.54 ,      17542 ,    272
13/08/19 ,   69.94 ,   70.39 ,   71.24 ,   68.94 ,   69.99 ,      24123 ,    325
14/08/19 ,   64.34 ,   67.19 ,   70.49 ,   63.54 ,   69.49 ,      36245 ,    469
15/08/19 ,   57.24 ,   58.29 ,   62.44 ,   56.24 ,   62.44 ,     100977 ,   1110
16/08/19 ,   56.44 ,   55.09 ,   57.49 ,   52.79 ,   55.94 ,      82214 ,   1046
19/08/19 ,   55.94 ,   56.69 ,   59.49 ,   53.99 ,   56.44 ,      29505 ,    483
20/08/19 ,   54.99 ,   54.14 ,   57.09 ,   52.49 ,   55.89 ,      21784 ,    326
21/08/19 ,   58.79 ,   56.89 ,   58.89 ,   55.09 ,   56.44 ,      24824 ,    243
22/08/19 ,   57.94 ,   57.69 ,   58.64 ,   56.89 ,   58.64 ,       6821 ,     97
23/08/19 ,   56.09 ,   60.74 ,   64.79 ,   56.09 ,   59.19 ,      67951 ,    656
26/08/19 ,   56.79 ,   57.19 ,   58.84 ,   55.94 ,   57.24 ,      22443 ,    305
27/08/19 ,   58.24 ,   57.49 ,   58.94 ,   56.49 ,   57.99 ,      16962 ,    229
28/08/19 ,   61.69 ,   60.64 ,   61.69 ,   56.99 ,   58.24 ,      27384 ,    282
29/08/19 ,   64.44 ,   63.54 ,   65.14 ,   61.69 ,   61.99 ,      10961 ,    198
30/08/19 ,   63.44 ,   63.69 ,   65.09 ,   62.64 ,   64.84 ,      15882 ,    188
02/09/19 ,   62.04 ,   63.14 ,   64.74 ,   61.54 ,   63.39 ,      18882 ,    254
03/09/19 ,   61.09 ,   62.19 ,   63.54 ,   60.94 ,   62.24 ,       6421 ,    159
04/09/19 ,   61.19 ,   61.99 ,   62.99 ,   60.34 ,   61.39 ,      13542 ,    294
05/09/19 ,   60.44 ,   60.74 ,   62.04 ,   59.49 ,   60.09 ,      11741 ,    178
06/09/19 ,   59.99 ,   60.24 ,   61.89 ,   59.59 ,   61.89 ,       8641 ,    122
09/09/19 ,   58.79 ,   59.14 ,   60.74 ,   57.49 ,   60.19 ,      12982 ,    211
10/09/19 ,   58.99 ,   59.44 ,   60.74 ,   58.09 ,   58.79 ,       7661 ,    140
11/09/19 ,   59.54 ,   59.39 ,   60.99 ,   58.79 ,   59.44 ,      20643 ,    124
12/09/19 ,   59.69 ,   59.34 ,   60.04 ,   58.49 ,   59.14 ,       7781 ,     97
13/09/19 ,   59.04 ,   59.69 ,   60.89 ,   58.99 ,   59.49 ,       5940 ,    102
16/09/19 ,   58.24 ,   59.49 ,   63.29 ,   57.19 ,   58.74 ,      43967 ,    583
17/09/19 ,   58.49 ,   57.64 ,   58.49 ,   54.74 ,   57.44 ,      16402 ,    239
18/09/19 ,   60.34 ,   59.99 ,   60.69 ,   58.59 ,   58.59 ,      21163 ,    290
19/09/19 ,   62.49 ,   61.74 ,   62.49 ,   59.84 ,   60.44 ,      31925 ,    330
20/09/19 ,   60.99 ,   61.54 ,   62.94 ,   60.64 ,   62.34 ,       7721 ,    126
23/09/19 ,   59.34 ,   59.64 ,   60.59 ,   59.14 ,   59.69 ,      14502 ,    185
24/09/19 ,   58.49 ,   58.99 ,   59.99 ,   58.49 ,   59.14 ,      17122 ,    240
25/09/19 ,   59.29 ,   58.84 ,   59.99 ,   58.14 ,   58.49 ,      11101 ,    150
26/09/19 ,   60.49 ,   59.74 ,   60.69 ,   58.54 ,   59.44 ,      18243 ,    215
27/09/19 ,   60.94 ,   60.64 ,   60.94 ,   59.29 ,   60.49 ,      11621 ,    102
30/09/19 ,   60.49 ,   60.34 ,   60.99 ,   59.64 ,   60.04 ,      18923 ,    219
01/10/19 ,   63.24 ,   61.29 ,   63.24 ,   59.74 ,   60.29 ,      20103 ,    264
02/10/19 ,   61.24 ,   62.04 ,   63.44 ,   60.69 ,   62.44 ,      24083 ,    392
03/10/19 ,   61.64 ,   61.24 ,   62.94 ,   59.99 ,   61.99 ,      10681 ,    142
04/10/19 ,   60.89 ,   61.54 ,   62.49 ,   60.89 ,   62.14 ,       6681 ,     97
07/10/19 ,   60.69 ,   60.09 ,   62.34 ,   59.49 ,   60.89 ,       6241 ,    126
08/10/19 ,   62.09 ,   61.64 ,   62.69 ,   60.54 ,   60.94 ,      23663 ,    239
09/10/19 ,   61.24 ,   61.64 ,   62.54 ,   61.24 ,   62.54 ,       5480 ,     99
10/10/19 ,   59.59 ,   60.49 ,   61.54 ,   58.34 ,   61.54 ,       8581 ,    139
11/10/19 ,   59.44 ,   59.84 ,   60.59 ,   59.04 ,   59.59 ,       9601 ,    182
14/10/19 ,   62.89 ,   61.69 ,   62.89 ,   59.44 ,   59.44 ,      19663 ,    269
15/10/19 ,   60.94 ,   61.54 ,   62.89 ,   60.69 ,   62.79 ,       7961 ,    122
16/10/19 ,   60.99 ,   61.09 ,   61.79 ,   60.74 ,   61.34 ,       6841 ,    100
17/10/19 ,   61.89 ,   61.34 ,   61.99 ,   60.99 ,   61.14 ,       7961 ,    102
18/10/19 ,   62.14 ,   61.44 ,   62.14 ,   60.79 ,   61.94 ,      11421 ,    190
21/10/19 ,   62.34 ,   61.94 ,   62.34 ,   61.49 ,   62.04 ,       5800 ,    119
22/10/19 ,   61.69 ,   61.79 ,   62.44 ,   61.34 ,   62.44 ,       8781 ,    128
23/10/19 ,   65.44 ,   63.49 ,   65.69 ,   61.24 ,   62.39 ,      24263 ,    322
24/10/19 ,   64.49 ,   64.79 ,   67.44 ,   63.54 ,   65.59 ,      15042 ,    225
25/10/19 ,   64.94 ,   64.74 ,   65.44 ,   63.74 ,   64.09 ,      11381 ,    164
28/10/19 ,   64.64 ,   65.24 ,   67.44 ,   64.09 ,   64.09 ,      11601 ,    176
29/10/19 ,   64.99 ,   64.84 ,   65.94 ,   64.09 ,   64.99 ,      12021 ,    150
30/10/19 ,   64.39 ,   64.19 ,   64.94 ,   63.49 ,   64.09 ,      12481 ,    127
31/10/19 ,   64.14 ,   64.44 ,   65.24 ,   64.14 ,   64.34 ,       5340 ,    111
01/11/19 ,   64.44 ,   64.44 ,   65.19 ,   63.84 ,   64.54 ,      11381 ,    178
04/11/19 ,   64.19 ,   63.54 ,   65.29 ,   61.99 ,   64.64 ,      15442 ,    220
05/11/19 ,   63.99 ,   63.34 ,   64.34 ,   62.49 ,   64.34 ,       8061 ,     94
06/11/19 ,   62.19 ,   62.54 ,   63.39 ,   61.84 ,   63.24 ,      15562 ,    209
07/11/19 ,   61.49 ,   62.59 ,   64.44 ,   61.49 ,   62.29 ,      18542 ,    238
08/11/19 ,   61.44 ,   61.09 ,   62.24 ,   60.04 ,   61.59 ,      16482 ,    195
11/11/19 ,   61.54 ,   61.84 ,   63.24 ,   59.74 ,   60.34 ,      13462 ,    312
12/11/19 ,   62.69 ,   62.24 ,   62.94 ,   61.49 ,   61.99 ,      19783 ,    518
13/11/19 ,   63.44 ,   62.94 ,   63.44 ,   62.24 ,   62.24 ,      14382 ,    159
14/11/19 ,   58.69 ,   58.64 ,   59.79 ,   57.14 ,   59.59 ,      82214 ,    829
18/11/19 ,   55.49 ,   56.14 ,   60.24 ,   54.54 ,   58.99 ,      47168 ,    564
19/11/19 ,   55.99 ,   55.94 ,   57.14 ,   54.54 ,   55.99 ,      18563 ,    321
21/11/19 ,   55.89 ,   56.19 ,   56.99 ,   55.69 ,   56.79 ,      19143 ,    192
22/11/19 ,   55.29 ,   55.34 ,   56.74 ,   54.74 ,   56.54 ,      24384 ,    318
25/11/19 ,   54.94 ,   54.79 ,   56.59 ,   54.14 ,   55.29 ,      14802 ,    211
26/11/19 ,   54.89 ,   54.44 ,   54.99 ,   54.09 ,   54.24 ,       9741 ,    135
27/11/19 ,   54.64 ,   54.19 ,   55.29 ,   53.44 ,   54.99 ,      11922 ,    169
28/11/19 ,   54.64 ,   54.54 ,   54.99 ,   53.69 ,   54.49 ,      11182 ,    199
29/11/19 ,   53.49 ,   53.24 ,   54.39 ,   51.99 ,   54.24 ,      36626 ,    364
02/12/19 ,   52.14 ,   52.24 ,   53.59 ,   51.39 ,   53.49 ,      33406 ,    395
03/12/19 ,   52.19 ,   51.79 ,   52.49 ,   51.34 ,   52.14 ,      10482 ,    185
04/12/19 ,   52.14 ,   52.19 ,   53.34 ,   51.59 ,   52.49 ,      15763 ,    269
05/12/19 ,   51.34 ,   51.04 ,   52.49 ,   50.59 ,   52.49 ,      31146 ,    410
06/12/19 ,   53.94 ,   51.84 ,   53.94 ,   50.34 ,   51.34 ,      40167 ,    447
09/12/19 ,   54.54 ,   54.54 ,   55.99 ,   53.14 ,   53.99 ,      28505 ,    312
10/12/19 ,   54.99 ,   54.79 ,   55.24 ,   54.34 ,   55.24 ,       6501 ,    118
11/12/19 ,   57.84 ,   56.34 ,   57.84 ,   54.74 ,   54.99 ,      22343 ,    243
12/12/19 ,   58.34 ,   58.54 ,   59.44 ,   58.14 ,   58.14 ,      23263 ,    265
13/12/19 ,   58.94 ,   58.99 ,   60.49 ,   57.49 ,   58.34 ,      24484 ,    335
16/12/19 ,   56.84 ,   58.09 ,   59.44 ,   56.84 ,   59.24 ,      20183 ,    372
17/12/19 ,   56.74 ,   57.19 ,   58.49 ,   55.59 ,   57.04 ,      13022 ,    248
18/12/19 ,   62.04 ,   60.34 ,   63.64 ,   55.04 ,   56.99 ,      46607 ,    733
19/12/19 ,   60.99 ,   62.29 ,   64.24 ,   60.64 ,   62.04 ,      18142 ,    291
20/12/19 ,   60.49 ,   60.49 ,   62.39 ,   58.99 ,   62.39 ,      24324 ,    392
23/12/19 ,   61.99 ,   61.74 ,   63.89 ,   60.44 ,   60.49 ,      12462 ,    194
26/12/19 ,   61.84 ,   61.74 ,   62.94 ,   60.99 ,   61.94 ,      14202 ,    238
27/12/19 ,   59.99 ,   60.54 ,   63.24 ,   59.74 ,   61.09 ,      18543 ,    261
30/12/19 ,   61.44 ,   61.09 ,   61.99 ,   59.99 ,   59.99 ,      25444 ,    352
02/01/20 ,   62.44 ,   62.14 ,   62.74 ,   61.34 ,   62.19 ,      18482 ,    264
03/01/20 ,   60.99 ,   61.34 ,   62.09 ,   59.49 ,   60.54 ,      27224 ,    336
06/01/20 ,   62.09 ,   61.24 ,   62.19 ,   59.99 ,   62.19 ,      21683 ,    287
07/01/20 ,   67.09 ,   64.54 ,   67.09 ,   62.04 ,   62.04 ,      70070 ,    715
08/01/20 ,   68.94 ,   68.09 ,   69.49 ,   66.29 ,   67.09 ,      60288 ,    767
09/01/20 ,   68.19 ,   68.44 ,   69.74 ,   67.84 ,   69.29 ,      24103 ,    370
10/01/20 ,   69.74 ,   69.79 ,   70.49 ,   68.19 ,   68.19 ,      60808 ,   1058
13/01/20 ,   69.89 ,   69.59 ,   70.89 ,   68.74 ,   69.74 ,      18302 ,    326
14/01/20 ,   69.99 ,   70.04 ,   70.74 ,   68.99 ,   69.94 ,      25863 ,    301
15/01/20 ,   69.74 ,   70.04 ,   70.49 ,   68.99 ,   69.89 ,      32344 ,    817
16/01/20 ,   68.24 ,   68.64 ,   70.49 ,   66.34 ,   69.39 ,      26163 ,    395
17/01/20 ,   71.24 ,   71.39 ,   72.49 ,   69.24 ,   69.24 ,      94213 ,   1473
20/01/20 ,   72.94 ,   72.89 ,   73.49 ,   71.34 ,   71.34 ,      43325 ,    464
21/01/20 ,   72.99 ,   72.94 ,   74.44 ,   71.59 ,   72.94 ,      45226 ,    432
22/01/20 ,   72.99 ,   72.64 ,   72.99 ,   71.74 ,   72.99 ,      17862 ,    245
23/01/20 ,   73.99 ,   73.39 ,   74.49 ,   72.24 ,   72.99 ,      31004 ,    788
24/01/20 ,   73.49 ,   73.69 ,   74.49 ,   72.49 ,   74.44 ,      14041 ,    220
27/01/20 ,   71.64 ,   71.39 ,   72.99 ,   69.49 ,   72.19 ,      38605 ,    604
28/01/20 ,   73.39 ,   71.04 ,   73.39 ,   68.54 ,   70.49 ,      31364 ,    436
29/01/20 ,   69.99 ,   71.44 ,   73.49 ,   69.99 ,   73.34 ,      18242 ,    373
30/01/20 ,   66.59 ,   66.59 ,   69.49 ,   64.69 ,   69.49 ,      43826 ,   1203
31/01/20 ,   63.39 ,   64.04 ,   66.59 ,   62.79 ,   66.59 ,      51648 ,   1400
03/02/20 ,   62.04 ,   62.09 ,   64.49 ,   61.09 ,   63.39 ,      49848 ,   1283
04/02/20 ,   63.49 ,   63.24 ,   64.99 ,   62.49 ,   62.74 ,      36045 ,    803
05/02/20 ,   64.74 ,   64.39 ,   64.74 ,   63.59 ,   63.59 ,      17002 ,    292
06/02/20 ,   62.84 ,   62.94 ,   64.94 ,   62.09 ,   64.04 ,      14242 ,    198
07/02/20 ,   60.29 ,   60.49 ,   62.04 ,   59.99 ,   61.99 ,      24744 ,    403
10/02/20 ,   57.99 ,   58.54 ,   61.74 ,   56.99 ,   60.29 ,      26144 ,    464
11/02/20 ,   59.69 ,   59.59 ,   59.99 ,   58.44 ,   58.44 ,      25644 ,    333
12/02/20 ,   59.64 ,   59.89 ,   60.94 ,   58.99 ,   59.39 ,      16342 ,    251
13/02/20 ,   60.89 ,   60.34 ,   60.99 ,   57.99 ,   58.89 ,      20583 ,    218
14/02/20 ,   59.24 ,   60.99 ,   61.99 ,   59.24 ,   61.19 ,      11101 ,    269
17/02/20 ,   61.24 ,   60.84 ,   61.24 ,   59.49 ,   60.79 ,      13702 ,    290
18/02/20 ,   60.49 ,   60.44 ,   61.79 ,   59.04 ,   60.74 ,      14282 ,    226
19/02/20 ,   61.44 ,   60.74 ,   61.44 ,   60.04 ,   60.99 ,       8021 ,    146
20/02/20 ,   60.79 ,   60.04 ,   61.34 ,   59.44 ,   61.34 ,      10261 ,    275
21/02/20 ,   61.39 ,   61.19 ,   61.74 ,   59.24 ,   60.24 ,      11241 ,    153
26/02/20 ,   58.94 ,   56.69 ,   58.94 ,   55.29 ,   55.74 ,      28204 ,    402
27/02/20 ,   60.99 ,   58.39 ,   60.99 ,   54.99 ,   56.59 ,      32545 ,    467
28/02/20 ,   58.69 ,   57.79 ,   59.59 ,   56.34 ,   59.49 ,      24324 ,    386
02/03/20 ,   59.99 ,   59.39 ,   60.24 ,   57.54 ,   58.69 ,      19163 ,    249
03/03/20 ,   57.04 ,   58.69 ,   60.79 ,   56.49 ,   59.99 ,      20483 ,    298
04/03/20 ,   56.34 ,   57.09 ,   58.49 ,   56.29 ,   57.04 ,      18563 ,    252
05/03/20 ,   54.99 ,   54.79 ,   56.34 ,   53.59 ,   56.34 ,      16823 ,    366
06/03/20 ,   52.44 ,   52.39 ,   54.99 ,   50.49 ,   52.89 ,      26124 ,    403
09/03/20 ,   45.50 ,   46.65 ,   49.84 ,   43.05 ,   49.79 ,      44860 ,    611
10/03/20 ,   50.49 ,   49.49 ,   54.99 ,   45.25 ,   53.49 ,      29085 ,    442
11/03/20 ,   48.70 ,   48.30 ,   49.89 ,   46.50 ,   49.79 ,      18740 ,    240
12/03/20 ,   40.50 ,   37.45 ,   40.50 ,   33.80 ,   37.50 ,      45160 ,    657
13/03/20 ,   40.00 ,   40.00 ,   46.15 ,   38.90 ,   41.50 ,      71200 ,    702
16/03/20 ,   34.30 ,   34.50 ,   37.35 ,   32.15 ,   34.00 ,      31360 ,    459
17/03/20 ,   32.25 ,   33.30 ,   35.45 ,   32.25 ,   35.45 ,      24120 ,    331
18/03/20 ,   26.50 ,   26.65 ,   30.00 ,   24.05 ,   30.00 ,      30360 ,    412
19/03/20 ,   26.50 ,   24.10 ,   27.85 ,   21.40 ,   24.95 ,      56800 ,    525
20/03/20 ,   23.50 ,   26.95 ,   29.25 ,   23.50 ,   26.80 ,      52280 ,    505
23/03/20 ,   19.35 ,   20.10 ,   23.15 ,   18.75 ,   23.00 ,      55539 ,    591
24/03/20 ,   20.10 ,   19.65 ,   22.00 ,   18.05 ,   22.00 ,     108480 ,    777
25/03/20 ,   22.60 ,   22.50 ,   24.60 ,   20.75 ,   21.00 ,      57160 ,    606
26/03/20 ,   24.50 ,   25.30 ,   26.40 ,   23.00 ,   23.00 ,      23399 ,    258
27/03/20 ,   27.50 ,   25.85 ,   27.50 ,   22.45 ,   24.50 ,      35860 ,    266
30/03/20 ,   26.80 ,   27.60 ,   29.15 ,   26.35 ,   27.50 ,      33499 ,    466
31/03/20 ,   24.35 ,   25.25 ,   28.40 ,   23.60 ,   28.05 ,      47620 ,    483
01/04/20 ,   22.80 ,   22.40 ,   24.00 ,   21.70 ,   24.00 ,      28260 ,    422
02/04/20 ,   20.90 ,   21.80 ,   24.00 ,   20.85 ,   23.85 ,      29960 ,    390
03/04/20 ,   19.65 ,   19.70 ,   20.85 ,   18.70 ,   20.85 ,      55400 ,    531
06/04/20 ,   20.25 ,   20.60 ,   21.50 ,   20.05 ,   21.50 ,      26380 ,    328
07/04/20 ,   22.35 ,   22.10 ,   23.50 ,   20.85 ,   21.05 ,      41920 ,    439
08/04/20 ,   24.25 ,   22.70 ,   24.25 ,   21.95 ,   22.10 ,      18320 ,    223
09/04/20 ,   24.45 ,   24.70 ,   25.75 ,   23.85 ,   24.20 ,      16360 ,    209
13/04/20 ,   24.40 ,   24.45 ,   25.10 ,   23.55 ,   24.45 ,      24000 ,    201
14/04/20 ,   24.00 ,   24.30 ,   25.35 ,   23.85 ,   24.40 ,      36540 ,    382
15/04/20 ,   24.30 ,   23.80 ,   24.35 ,   22.50 ,   23.55 ,      30940 ,    241
16/04/20 ,   27.80 ,   25.75 ,   27.80 ,   24.00 ,   24.80 ,      48960 ,    381
17/04/20 ,   29.00 ,   29.60 ,   31.00 ,   27.50 ,   27.50 ,      70660 ,    575
20/04/20 ,   28.75 ,   28.80 ,   30.00 ,   27.40 ,   28.45 ,      20980 ,    263
22/04/20 ,   29.15 ,   28.95 ,   29.70 ,   28.15 ,   28.75 ,      24180 ,    325
23/04/20 ,   29.75 ,   29.55 ,   30.45 ,   28.55 ,   29.55 ,      21380 ,    341
24/04/20 ,   29.00 ,   27.80 ,   29.80 ,   25.00 ,   29.80 ,      64199 ,    421
27/04/20 ,   29.50 ,   29.45 ,   30.50 ,   28.55 ,   29.15 ,      23360 ,    246
28/04/20 ,   31.35 ,   30.80 ,   32.00 ,   29.85 ,   30.05 ,      31080 ,    352
29/04/20 ,   31.25 ,   31.30 ,   32.25 ,   30.65 ,   31.75 ,      23840 ,    303
30/04/20 ,   29.05 ,   29.70 ,   31.05 ,   29.05 ,   30.90 ,      27260 ,    313
04/05/20 ,   27.50 ,   27.20 ,   28.40 ,   26.65 ,   28.40 ,      29460 ,    242
05/05/20 ,   27.10 ,   27.80 ,   28.75 ,   27.00 ,   28.30 ,      20359 ,    182
06/05/20 ,   26.20 ,   26.75 ,   27.90 ,   26.15 ,   27.50 ,       9700 ,    128
07/05/20 ,   23.60 ,   24.65 ,   28.00 ,   23.60 ,   28.00 ,      54060 ,    559
08/05/20 ,   24.15 ,   23.85 ,   25.00 ,   23.30 ,   24.50 ,      15739 ,    227
11/05/20 ,   21.40 ,   22.00 ,   24.65 ,   21.20 ,   24.20 ,     144720 ,   1125
12/05/20 ,   20.00 ,   20.70 ,   22.50 ,   19.95 ,   22.00 ,      69260 ,    755
13/05/20 ,   20.25 ,   20.10 ,   21.05 ,   19.25 ,   20.50 ,      59539 ,    507
14/05/20 ,   20.70 ,   20.55 ,   21.45 ,   19.45 ,   20.00 ,      27860 ,    428
15/05/20 ,   21.10 ,   21.35 ,   22.15 ,   20.50 ,   21.50 ,      24319 ,    329
18/05/20 ,   25.90 ,   23.00 ,   25.90 ,   21.55 ,   21.95 ,      60400 ,    615
19/05/20 ,   27.55 ,   26.55 ,   27.95 ,   24.75 ,   24.75 ,      61459 ,    472
20/05/20 ,   27.05 ,   27.50 ,   29.10 ,   26.05 ,   27.90 ,      25400 ,    330
21/05/20 ,   27.90 ,   27.15 ,   28.00 ,   26.35 ,   27.60 ,      27060 ,    251
22/05/20 ,   26.00 ,   26.25 ,   27.10 ,   26.00 ,   26.95 ,      17840 ,    201
25/05/20 ,   27.45 ,   27.25 ,   28.50 ,   26.50 ,   27.20 ,      25240 ,    232
26/05/20 ,   28.25 ,   27.55 ,   28.95 ,   26.30 ,   28.50 ,      43060 ,    342
27/05/20 ,   28.80 ,   28.70 ,   29.95 ,   27.55 ,   28.45 ,      25240 ,    269
28/05/20 ,   29.10 ,   28.90 ,   29.60 ,   28.00 ,   29.50 ,      19100 ,    205
29/05/20 ,   27.60 ,   28.00 ,   29.35 ,   27.50 ,   29.35 ,      31940 ,    250
01/06/20 ,   27.75 ,   27.90 ,   28.75 ,   27.00 ,   27.00 ,      38060 ,    301
02/06/20 ,   28.75 ,   29.40 ,   30.45 ,   28.30 ,   28.45 ,      38260 ,    440
03/06/20 ,   37.75 ,   34.35 ,   37.75 ,   30.05 ,   30.05 ,     126240 ,   1313
04/06/20 ,   35.55 ,   36.30 ,   37.50 ,   34.55 ,   37.45 ,      58500 ,    710
05/06/20 ,   34.75 ,   36.55 ,   38.95 ,   34.75 ,   37.75 ,      38940 ,    534
08/06/20 ,   36.25 ,   36.75 ,   37.80 ,   34.90 ,   34.90 ,      29840 ,    419
09/06/20 ,   39.95 ,   39.55 ,   42.50 ,   35.00 ,   35.00 ,      61260 ,    661
10/06/20 ,   38.65 ,   38.55 ,   41.50 ,   37.60 ,   39.45 ,      37840 ,    547
12/06/20 ,   38.50 ,   37.25 ,   38.50 ,   35.50 ,   35.95 ,      37400 ,    483
15/06/20 ,   37.45 ,   36.45 ,   38.50 ,   35.20 ,   38.50 ,      36040 ,    500
16/06/20 ,   37.85 ,   38.75 ,   40.25 ,   37.20 ,   38.15 ,      26680 ,    296
17/06/20 ,   37.30 ,   38.20 ,   38.80 ,   37.25 ,   38.05 ,      18859 ,    219
18/06/20 ,   37.50 ,   38.40 ,   39.50 ,   37.35 ,   37.90 ,      25300 ,    359
19/06/20 ,   38.70 ,   39.90 ,   42.50 ,   37.75 ,   38.70 ,      91940 ,   1044
22/06/20 ,   38.30 ,   39.50 ,   40.70 ,   38.30 ,   40.70 ,      21520 ,    313
23/06/20 ,   39.00 ,   39.35 ,   40.20 ,   38.65 ,   39.05 ,      21360 ,    324
24/06/20 ,   37.65 ,   37.25 ,   38.70 ,   36.50 ,   38.70 ,      16260 ,    279
25/06/20 ,   39.40 ,   38.00 ,   39.40 ,   36.70 ,   36.70 ,      23740 ,    286
26/06/20 ,   36.25 ,   36.85 ,   38.50 ,   35.60 ,   37.55 ,      27640 ,    327
29/06/20 ,   34.00 ,   34.95 ,   36.85 ,   33.80 ,   36.25 ,      55300 ,    653
30/06/20 ,   35.40 ,   35.35 ,   37.50 ,   34.20 ,   34.25 ,      53420 ,    711
01/07/20 ,   34.80 ,   34.95 ,   36.30 ,   34.60 ,   35.35 ,      33880 ,    569
02/07/20 ,   34.00 ,   34.80 ,   36.15 ,   34.00 ,   35.80 ,      64040 ,    582
03/07/20 ,   33.80 ,   34.00 ,   34.85 ,   33.15 ,   34.75 ,      32660 ,    677
06/07/20 ,   35.30 ,   35.20 ,   35.95 ,   34.05 ,   35.05 ,      60140 ,   1103
07/07/20 ,   34.40 ,   34.75 ,   35.60 ,   34.40 ,   35.30 ,      28400 ,    645
08/07/20 ,   34.05 ,   34.25 ,   35.20 ,   34.00 ,   34.80 ,      70040 ,    954
09/07/20 ,   34.25 ,   34.70 ,   35.85 ,   33.75 ,   34.20 ,      72020 ,   1590
10/07/20 ,   36.25 ,   34.85 ,   36.25 ,   33.85 ,   34.25 ,      57420 ,    696
13/07/20 ,   34.55 ,   36.40 ,   38.40 ,   34.50 ,   36.50 ,     127300 ,   2625
14/07/20 ,   34.25 ,   33.85 ,   35.25 ,   33.30 ,   35.25 ,      68519 ,   1464
15/07/20 ,   34.20 ,   33.95 ,   34.90 ,   33.35 ,   34.90 ,      38400 ,    874
16/07/20 ,   34.40 ,   34.35 ,   34.95 ,   33.70 ,   34.50 ,      29260 ,    397
17/07/20 ,   34.65 ,   34.85 ,   35.20 ,   34.40 ,   34.40 ,      22480 ,    347
20/07/20 ,   34.40 ,   34.60 ,   35.60 ,   34.25 ,   35.20 ,      28440 ,    476
21/07/20 ,   36.00 ,   35.05 ,   36.00 ,   33.85 ,   34.90 ,      83360 ,   1456
22/07/20 ,   34.15 ,   34.80 ,   36.75 ,   33.75 ,   36.00 ,      77220 ,   1275
23/07/20 ,   33.10 ,   33.45 ,   34.50 ,   32.25 ,   34.50 ,      57720 ,    963
24/07/20 ,   32.20 ,   32.25 ,   33.00 ,   31.80 ,   32.50 ,      54060 ,   1142
27/07/20 ,   32.20 ,   32.65 ,   33.35 ,   32.10 ,   33.10 ,      44060 ,    944
28/07/20 ,   32.95 ,   32.70 ,   33.25 ,   32.20 ,   32.60 ,      31220 ,    824
29/07/20 ,   33.45 ,   33.20 ,   33.80 ,   32.50 ,   33.00 ,      35479 ,    782
30/07/20 ,   33.25 ,   33.00 ,   33.50 ,   32.55 ,   33.45 ,      26880 ,    576
31/07/20 ,   33.70 ,   32.30 ,   33.70 ,   31.65 ,   33.20 ,      56580 ,    679
03/08/20 ,   33.00 ,   33.00 ,   33.50 ,   32.70 ,   33.20 ,      23580 ,    480
04/08/20 ,   32.70 ,   32.15 ,   33.00 ,   31.65 ,   32.35 ,      31720 ,    496
05/08/20 ,   31.30 ,   31.60 ,   33.05 ,   31.05 ,   33.05 ,      74360 ,    933
06/08/20 ,   30.80 ,   31.35 ,   31.95 ,   30.80 ,   31.45 ,      38519 ,    617
07/08/20 ,   31.25 ,   30.80 ,   31.40 ,   30.35 ,   31.20 ,      31660 ,    384
10/08/20 ,   32.35 ,   31.15 ,   32.35 ,   30.60 ,   31.20 ,      27780 ,    390
11/08/20 ,   32.25 ,   31.90 ,   32.50 ,   31.15 ,   32.50 ,      31440 ,    485
12/08/20 ,   30.95 ,   31.10 ,   33.00 ,   30.50 ,   32.70 ,      35740 ,    618
13/08/20 ,   32.90 ,   32.15 ,   32.90 ,   31.15 ,   31.50 ,      58760 ,    558
14/08/20 ,   33.40 ,   33.05 ,   34.20 ,   32.10 ,   32.85 ,      33480 ,    469
17/08/20 ,   33.50 ,   33.65 ,   35.00 ,   32.45 ,   33.50 ,      80340 ,    764
18/08/20 ,   34.20 ,   33.60 ,   34.50 ,   32.55 ,   33.15 ,      43220 ,    595
19/08/20 ,   34.70 ,   33.95 ,   34.90 ,   32.85 ,   34.35 ,      31520 ,    498
20/08/20 ,   32.50 ,   32.95 ,   34.20 ,   31.40 ,   33.95 ,     118579 ,   1297
21/08/20 ,   34.85 ,   33.90 ,   34.85 ,   32.45 ,   32.55 ,      72180 ,    915
24/08/20 ,   35.25 ,   36.30 ,   37.75 ,   34.55 ,   34.85 ,     109240 ,   1280
25/08/20 ,   37.25 ,   36.05 ,   37.30 ,   34.55 ,   36.25 ,      67980 ,    802
26/08/20 ,   35.50 ,   35.85 ,   37.60 ,   34.90 ,   37.20 ,      60720 ,    756
27/08/20 ,   36.40 ,   35.50 ,   36.40 ,   35.00 ,   35.50 ,      30920 ,    346
28/08/20 ,   36.75 ,   36.25 ,   36.85 ,   35.30 ,   36.25 ,      30240 ,    348
31/08/20 ,   36.50 ,   36.10 ,   36.75 ,   35.45 ,   36.75 ,      36180 ,    307
01/09/20 ,   36.50 ,   36.50 ,   37.00 ,   35.80 ,   36.20 ,      15340 ,    183
02/09/20 ,   37.25 ,   37.50 ,   38.35 ,   36.15 ,   36.65 ,      52360 ,    627
03/09/20 ,   35.85 ,   36.80 ,   38.25 ,   35.65 ,   38.15 ,      33040 ,    390
04/09/20 ,   34.95 ,   35.05 ,   36.75 ,   34.00 ,   36.75 ,      38340 ,    460
08/09/20 ,   35.15 ,   35.25 ,   36.00 ,   34.35 ,   35.00 ,      30440 ,    387
09/09/20 ,   35.00 ,   34.95 ,   36.95 ,   33.70 ,   35.95 ,      41840 ,    491
10/09/20 ,   36.00 ,   35.00 ,   36.00 ,   34.30 ,   34.50 ,      32920 ,    280
11/09/20 ,   35.20 ,   34.70 ,   35.50 ,   33.90 ,   35.50 ,      48280 ,    411
14/09/20 ,   36.50 ,   35.85 ,   36.60 ,   34.70 ,   34.70 ,      50540 ,    409
15/09/20 ,   35.00 ,   35.35 ,   36.85 ,   34.55 ,   36.00 ,      49400 ,    467
16/09/20 ,   36.00 ,   35.65 ,   36.40 ,   35.00 ,   35.00 ,      46200 ,    424
17/09/20 ,   36.00 ,   35.75 ,   36.35 ,   35.00 ,   35.30 ,      37100 ,    402
18/09/20 ,   35.55 ,   35.10 ,   35.90 ,   34.60 ,   35.90 ,      21259 ,    296
21/09/20 ,   33.20 ,   33.30 ,   34.50 ,   32.25 ,   34.15 ,      60520 ,    720
22/09/20 ,   33.75 ,   33.65 ,   34.45 ,   32.80 ,   33.25 ,      28780 ,    383
23/09/20 ,   32.70 ,   33.00 ,   33.80 ,   32.60 ,   33.75 ,      24320 ,    435
24/09/20 ,   33.00 ,   32.35 ,   33.80 ,   31.75 ,   33.80 ,      59760 ,    663
25/09/20 ,   33.00 ,   32.60 ,   33.10 ,   31.95 ,   32.80 ,      29059 ,    406
28/09/20 ,   32.55 ,   32.45 ,   33.75 ,   31.85 ,   33.70 ,      31040 ,    430
29/09/20 ,   31.30 ,   31.65 ,   33.00 ,   31.25 ,   33.00 ,      27720 ,    458
30/09/20 ,   32.75 ,   32.10 ,   33.00 ,   30.80 ,   31.25 ,      46200 ,    621
01/10/20 ,   33.30 ,   33.55 ,   34.25 ,   32.40 ,   32.90 ,      28640 ,    442
02/10/20 ,   32.10 ,   32.80 ,   33.60 ,   32.10 ,   33.00 ,      18680 ,    325
05/10/20 ,   32.25 ,   32.00 ,   32.60 ,   31.55 ,   32.55 ,      26680 ,    501
06/10/20 ,   32.15 ,   32.45 ,   33.45 ,   31.60 ,   33.45 ,      17480 ,    210
07/10/20 ,   31.15 ,   31.75 ,   32.50 ,   31.05 ,   32.05 ,      26560 ,    391
08/10/20 ,   33.70 ,   32.35 ,   33.70 ,   31.00 ,   31.10 ,      26940 ,    430
09/10/20 ,   33.25 ,   33.30 ,   33.95 ,   32.75 ,   33.80 ,      32240 ,    527
13/10/20 ,   33.05 ,   32.85 ,   33.65 ,   32.45 ,   32.80 ,      18220 ,    275
14/10/20 ,   33.30 ,   33.10 ,   33.60 ,   32.75 ,   33.10 ,      18000 ,    295
15/10/20 ,   34.45 ,   33.95 ,   34.45 ,   32.70 ,   33.00 ,      28080 ,    296
16/10/20 ,   33.60 ,   33.90 ,   34.40 ,   33.40 ,   34.40 ,      17640 ,    270
19/10/20 ,   33.75 ,   33.05 ,   34.35 ,   31.85 ,   33.25 ,      28840 ,    479
20/10/20 ,   33.80 ,   33.45 ,   33.85 ,   33.10 ,   33.75 ,      13740 ,    287
21/10/20 ,   34.05 ,   33.70 ,   34.20 ,   33.10 ,   33.10 ,       8000 ,    126
22/10/20 ,   34.45 ,   33.60 ,   34.45 ,   32.75 ,   34.05 ,      24340 ,    395
23/10/20 ,   34.45 ,   34.15 ,   34.80 ,   33.60 ,   34.60 ,      11040 ,    155
26/10/20 ,   34.75 ,   34.25 ,   35.00 ,   33.75 ,   33.75 ,      23980 ,    339
27/10/20 ,   35.00 ,   34.80 ,   35.50 ,   34.10 ,   34.25 ,      43620 ,    518
28/10/20 ,   31.25 ,   32.70 ,   33.95 ,   31.25 ,   33.50 ,      54420 ,    958
29/10/20 ,   31.55 ,   30.65 ,   31.90 ,   29.25 ,   31.60 ,      74920 ,   1076
30/10/20 ,   29.85 ,   30.35 ,   31.95 ,   29.85 ,   31.95 ,      36540 ,    662
03/11/20 ,   29.95 ,   30.25 ,   31.45 ,   29.85 ,   31.45 ,      29360 ,    725
04/11/20 ,   30.20 ,   30.30 ,   31.00 ,   29.55 ,   30.40 ,      50840 ,    754
05/11/20 ,   30.40 ,   30.65 ,   31.45 ,   30.25 ,   30.50 ,      61300 ,    711
06/11/20 ,   31.35 ,   31.15 ,   32.10 ,   30.00 ,   30.15 ,      44400 ,    496
09/11/20 ,   32.05 ,   32.25 ,   33.10 ,   31.90 ,   32.60 ,      39980 ,    493
10/11/20 ,   32.05 ,   32.15 ,   32.70 ,   31.55 ,   31.75 ,      19420 ,    414
11/11/20 ,   32.25 ,   31.90 ,   32.45 ,   31.20 ,   31.75 ,      17620 ,    184
12/11/20 ,   32.50 ,   31.70 ,   32.60 ,   30.55 ,   31.55 ,      38360 ,    324
13/11/20 ,   35.75 ,   34.05 ,   35.95 ,   31.40 ,   32.50 ,     119040 ,   1229
16/11/20 ,   35.80 ,   35.50 ,   36.80 ,   34.40 ,   36.25 ,      34740 ,    548
17/11/20 ,   35.85 ,   35.40 ,   36.00 ,   34.75 ,   35.40 ,      20200 ,    400
18/11/20 ,   34.60 ,   35.25 ,   36.35 ,   34.60 ,   35.85 ,      24960 ,    421
19/11/20 ,   34.35 ,   34.15 ,   34.90 ,   33.65 ,   34.60 ,      23860 ,    311
20/11/20 ,   34.00 ,   33.75 ,   34.65 ,   33.40 ,   34.65 ,      21660 ,    301
23/11/20 ,   33.50 ,   33.75 ,   34.50 ,   33.40 ,   34.00 ,      21900 ,    269
24/11/20 ,   33.60 ,   33.95 ,   34.65 ,   33.25 ,   34.25 ,      31520 ,    356
25/11/20 ,   34.85 ,   34.45 ,   34.95 ,   33.75 ,   34.10 ,      19619 ,    227
26/11/20 ,   35.90 ,   35.95 ,   36.75 ,   34.85 ,   34.95 ,      52440 ,    642
27/11/20 ,   36.25 ,   36.85 ,   37.85 ,   35.65 ,   36.50 ,      33600 ,    403
30/11/20 ,   35.60 ,   35.80 ,   38.00 ,   34.80 ,   36.75 ,      52060 ,    734
01/12/20 ,   35.85 ,   35.65 ,   36.55 ,   35.05 ,   35.65 ,      16220 ,    219
02/12/20 ,   36.50 ,   36.55 ,   37.30 ,   35.80 ,   35.90 ,      24140 ,    315
03/12/20 ,   40.00 ,   38.45 ,   40.00 ,   36.65 ,   36.90 ,      52000 ,    680
04/12/20 ,   40.80 ,   40.35 ,   41.25 ,   39.05 ,   39.95 ,      35140 ,    648
07/12/20 ,   40.45 ,   40.50 ,   41.75 ,   39.35 ,   40.95 ,      32940 ,    640
08/12/20 ,   40.45 ,   40.25 ,   41.00 ,   39.65 ,   40.45 ,      26400 ,    524
09/12/20 ,   39.40 ,   39.50 ,   40.80 ,   38.65 ,   40.45 ,      26420 ,    338
10/12/20 ,   38.90 ,   39.20 ,   40.10 ,   38.30 ,   39.75 ,      30079 ,    436
11/12/20 ,   39.00 ,   38.85 ,   39.50 ,   38.45 ,   39.50 ,      12619 ,    178
14/12/20 ,   38.35 ,   39.40 ,   40.25 ,   38.35 ,   39.95 ,      43880 ,    297
15/12/20 ,   39.65 ,   38.65 ,   39.95 ,   37.70 ,   38.50 ,      34500 ,    473
16/12/20 ,   39.25 ,   39.10 ,   39.95 ,   38.55 ,   39.95 ,      11400 ,    219
17/12/20 ,   38.25 ,   38.60 ,   39.60 ,   38.10 ,   39.25 ,      14820 ,    215
18/12/20 ,   37.75 ,   38.05 ,   38.95 ,   37.60 ,   38.50 ,      21040 ,    443
21/12/20 ,   35.95 ,   36.40 ,   37.30 ,   35.00 ,   37.30 ,      32000 ,    464
22/12/20 ,   35.05 ,   35.30 ,   36.50 ,   34.60 ,   35.50 ,      22420 ,    399
23/12/20 ,   35.40 ,   35.50 ,   35.95 ,   34.80 ,   35.05 ,      12440 ,    186
28/12/20 ,   35.40 ,   35.40 ,   36.40 ,   34.75 ,   36.40 ,      26740 ,    551
29/12/20 ,   37.50 ,   36.15 ,   37.50 ,   35.30 ,   35.35 ,      23560 ,    351
30/12/20 ,   38.95 ,   38.45 ,   38.95 ,   36.40 ,   37.50 ,      62580 ,    307
04/01/21 ,   38.15 ,   38.00 ,   38.95 ,   37.30 ,   38.95 ,      26820 ,    272
05/01/21 ,   38.50 ,   38.25 ,   39.10 ,   36.85 ,   38.75 ,      28000 ,    319
06/01/21 ,   36.75 ,   37.85 ,   38.90 ,   36.75 ,   38.05 ,      15740 ,    278
07/01/21 ,   36.50 ,   36.00 ,   37.30 ,   35.10 ,   36.75 ,      48880 ,    675
08/01/21 ,   38.25 ,   37.00 ,   38.25 ,   35.90 ,   36.05 ,      25940 ,    513
11/01/21 ,   36.00 ,   36.60 ,   38.15 ,   36.00 ,   37.45 ,      23080 ,    494
12/01/21 ,   37.00 ,   35.35 ,   37.00 ,   34.25 ,   36.10 ,      54660 ,    546
13/01/21 ,   34.80 ,   35.15 ,   37.00 ,   34.50 ,   37.00 ,      30500 ,    484
14/01/21 ,   35.05 ,   35.70 ,   36.50 ,   35.05 ,   35.05 ,      28199 ,    459
15/01/21 ,   35.20 ,   34.80 ,   35.75 ,   34.00 ,   35.05 ,      36400 ,    409
18/01/21 ,   33.95 ,   34.65 ,   36.35 ,   33.95 ,   35.00 ,      41280 ,    479
19/01/21 ,   32.90 ,   33.25 ,   34.35 ,   32.60 ,   34.15 ,      52860 ,    643
20/01/21 ,   31.80 ,   32.20 ,   33.20 ,   31.50 ,   32.85 ,      65340 ,    680
21/01/21 ,   30.75 ,   31.30 ,   32.75 ,   30.15 ,   31.85 ,      58320 ,    601
22/01/21 ,   30.25 ,   30.70 ,   31.70 ,   30.25 ,   30.70 ,      28620 ,    334
26/01/21 ,   30.00 ,   30.40 ,   31.20 ,   30.00 ,   30.30 ,      19860 ,    283
27/01/21 ,   30.50 ,   30.40 ,   31.60 ,   29.25 ,   30.20 ,      33980 ,    401
28/01/21 ,   31.65 ,   31.30 ,   32.20 ,   30.00 ,   30.65 ,      33640 ,    306
29/01/21 ,   30.15 ,   31.05 ,   32.30 ,   30.15 ,   31.55 ,      15160 ,    234
01/02/21 ,   31.30 ,   31.30 ,   31.90 ,   30.40 ,   30.90 ,      22940 ,    323
02/02/21 ,   32.00 ,   32.00 ,   32.45 ,   31.45 ,   31.45 ,      16740 ,    309
03/02/21 ,   32.20 ,   32.30 ,   33.20 ,   31.50 ,   32.00 ,      31720 ,    350
04/02/21 ,   31.40 ,   31.95 ,   32.95 ,   31.40 ,   32.70 ,      28140 ,    302
05/02/21 ,   32.60 ,   31.80 ,   32.75 ,   31.00 ,   31.50 ,      32060 ,    341
08/02/21 ,   31.90 ,   32.20 ,   33.10 ,   31.75 ,   32.20 ,      15100 ,    294
09/02/21 ,   31.75 ,   31.75 ,   32.50 ,   31.30 ,   31.80 ,      17000 ,    227
10/02/21 ,   30.75 ,   31.30 ,   31.75 ,   30.75 ,   31.50 ,       5880 ,    103
11/02/21 ,   31.70 ,   31.45 ,   31.90 ,   30.90 ,   31.80 ,       6680 ,    195
12/02/21 ,   31.40 ,   31.35 ,   31.95 ,   30.80 ,   31.60 ,      15019 ,    349
17/02/21 ,   31.25 ,   31.20 ,   31.40 ,   31.00 ,   31.20 ,       8200 ,    279
18/02/21 ,   30.45 ,   30.80 ,   31.90 ,   30.40 ,   31.90 ,       8720 ,    228
19/02/21 ,   31.30 ,   30.85 ,   31.50 ,   30.50 ,   31.50 ,      19780 ,    311
22/02/21 ,   31.60 ,   30.80 ,   31.90 ,   30.05 ,   31.00 ,      33800 ,    425
23/02/21 ,   32.35 ,   32.00 ,   32.35 ,   31.20 ,   32.00 ,      23140 ,    254
24/02/21 ,   33.00 ,   32.60 ,   33.50 ,   31.55 ,   31.85 ,      26499 ,    452
25/02/21 ,   32.40 ,   32.25 ,   33.90 ,   31.10 ,   33.90 ,      18580 ,    393
26/02/21 ,   32.00 ,   32.40 ,   33.50 ,   31.55 ,   32.40 ,      50380 ,    415
01/03/21 ,   32.95 ,   31.25 ,   32.95 ,   30.25 ,   32.10 ,      30100 ,    528
02/03/21 ,   32.85 ,   31.55 ,   33.10 ,   30.50 ,   31.65 ,      29840 ,    307
03/03/21 ,   30.85 ,   31.25 ,   33.45 ,   30.80 ,   32.85 ,      30740 ,    223
04/03/21 ,   32.00 ,   31.60 ,   32.45 ,   30.85 ,   31.20 ,      25380 ,    224
05/03/21 ,   32.50 ,   32.40 ,   33.35 ,   31.45 ,   31.60 ,      13900 ,    137
08/03/21 ,   30.85 ,   31.70 ,   32.65 ,   30.80 ,   32.00 ,      10560 ,    166
09/03/21 ,   29.95 ,   30.35 ,   31.55 ,   29.95 ,   31.35 ,      35840 ,    522
10/03/21 ,   30.70 ,   30.20 ,   30.70 ,   29.80 ,   29.85 ,      14440 ,    210
11/03/21 ,   32.45 ,   32.15 ,   32.45 ,   30.70 ,   30.70 ,      41440 ,    151
12/03/21 ,   32.70 ,   32.35 ,   33.05 ,   31.70 ,   32.30 ,      10540 ,    118
15/03/21 ,   32.95 ,   33.10 ,   33.50 ,   32.65 ,   32.65 ,       4560 ,     78
16/03/21 ,   31.70 ,   32.20 ,   34.10 ,   31.25 ,   32.55 ,      13620 ,    244
17/03/21 ,   32.55 ,   32.35 ,   32.85 ,   31.30 ,   31.75 ,       8580 ,    129
18/03/21 ,   31.50 ,   32.60 ,   33.30 ,   31.50 ,   32.55 ,       7539 ,    133
19/03/21 ,   33.50 ,   32.65 ,   33.50 ,   31.80 ,   32.20 ,      14640 ,    177
22/03/21 ,   33.75 ,   33.35 ,   34.20 ,   32.80 ,   33.90 ,       5900 ,     88
23/03/21 ,   34.25 ,   33.60 ,   35.45 ,   32.45 ,   34.15 ,      73180 ,    636
24/03/21 ,   34.00 ,   33.90 ,   35.25 ,   33.15 ,   34.90 ,      30180 ,    326
25/03/21 ,   35.25 ,   34.70 ,   35.75 ,   32.75 ,   33.60 ,      40420 ,    576
26/03/21 ,   35.00 ,   35.00 ,   35.75 ,   34.80 ,   35.75 ,       9840 ,    197
29/03/21 ,   37.00 ,   36.25 ,   37.75 ,   35.30 ,   35.65 ,      42560 ,    528
30/03/21 ,   37.50 ,   37.65 ,   38.15 ,   36.15 ,   37.30 ,      27780 ,    466
31/03/21 ,   38.50 ,   38.40 ,   39.25 ,   36.25 ,   37.10 ,      42700 ,    574
01/04/21 ,   39.00 ,   38.90 ,   39.50 ,   37.55 ,   38.55 ,      28980 ,    526
05/04/21 ,   37.30 ,   37.85 ,   39.25 ,   36.95 ,   38.25 ,      52100 ,    554
06/04/21 ,   37.50 ,   37.45 ,   38.20 ,   36.80 ,   37.25 ,      31080 ,    247
07/04/21 ,   38.45 ,   38.30 ,   39.00 ,   37.05 ,   38.10 ,      14740 ,    178
08/04/21 ,   40.40 ,   39.50 ,   41.00 ,   38.50 ,   39.00 ,      44060 ,    215
09/04/21 ,   40.50 ,   40.45 ,   41.25 ,   39.35 ,   40.95 ,      14960 ,    221
12/04/21 ,   41.20 ,   40.85 ,   41.25 ,   40.25 ,   40.40 ,       8880 ,    131
13/04/21 ,   41.25 ,   41.20 ,   41.40 ,   40.55 ,   40.80 ,      19160 ,    555
14/04/21 ,   40.50 ,   41.10 ,   42.20 ,   40.05 ,   41.25 ,      18640 ,    270
15/04/21 ,   40.00 ,   39.95 ,   41.25 ,   39.20 ,   41.25 ,      18280 ,    355
16/04/21 ,   43.45 ,   42.00 ,   43.95 ,   39.25 ,   40.00 ,      26840 ,    496
19/04/21 ,   46.00 ,   44.80 ,   46.95 ,   42.55 ,   43.45 ,      25940 ,    571
20/04/21 ,   45.05 ,   45.10 ,   46.65 ,   44.35 ,   46.65 ,      24380 ,    385
22/04/21 ,   46.40 ,   46.60 ,   48.15 ,   44.95 ,   44.95 ,      20140 ,    361
23/04/21 ,   46.40 ,   46.10 ,   47.25 ,   45.45 ,   46.25 ,      22260 ,    576
26/04/21 ,   51.49 ,   49.94 ,   52.74 ,   46.10 ,   46.35 ,      95039 ,    896
27/04/21 ,   52.24 ,   53.09 ,   55.49 ,   50.24 ,   50.24 ,      31445 ,    635
28/04/21 ,   53.14 ,   53.59 ,   55.49 ,   51.04 ,   52.24 ,      34646 ,    615
29/04/21 ,   56.49 ,   55.64 ,   57.99 ,   52.69 ,   53.14 ,      44367 ,    539
30/04/21 ,   54.99 ,   56.19 ,   58.34 ,   53.44 ,   56.04 ,      56189 ,   1368
03/05/21 ,   51.09 ,   54.14 ,   55.74 ,   51.09 ,   55.14 ,      28005 ,    414
04/05/21 ,   48.99 ,   49.54 ,   52.19 ,   47.85 ,   52.09 ,      43928 ,    991
05/05/21 ,   55.19 ,   54.49 ,   57.24 ,   49.84 ,   50.29 ,      55950 ,   1073
06/05/21 ,   60.19 ,   59.69 ,   62.14 ,   55.39 ,   55.39 ,     106157 ,   1175
07/05/21 ,   60.19 ,   58.89 ,   61.24 ,   57.49 ,   60.69 ,      42687 ,    801
10/05/21 ,   57.64 ,   57.99 ,   59.54 ,   56.99 ,   59.54 ,      16882 ,    323
11/05/21 ,   61.44 ,   60.04 ,   62.49 ,   56.09 ,   57.24 ,      33065 ,    523
12/05/21 ,   58.94 ,   57.99 ,   61.19 ,   56.29 ,   61.19 ,      23504 ,    350
13/05/21 ,   58.29 ,   59.59 ,   60.49 ,   57.94 ,   58.44 ,      17262 ,    379
14/05/21 ,   56.84 ,   56.64 ,   59.94 ,   54.99 ,   58.14 ,      31525 ,    565
17/05/21 ,   59.14 ,   57.49 ,   59.99 ,   55.99 ,   55.99 ,      21083 ,    270
18/05/21 ,   56.34 ,   56.99 ,   58.94 ,   56.34 ,   58.94 ,      11942 ,     83
19/05/21 ,   53.94 ,   54.84 ,   56.79 ,   53.09 ,   56.39 ,      11482 ,    161
20/05/21 ,   54.24 ,   54.99 ,   55.89 ,   53.49 ,   54.09 ,      19403 ,    334
21/05/21 ,   56.59 ,   55.64 ,   56.59 ,   53.99 ,   54.19 ,       9621 ,    126
24/05/21 ,   56.64 ,   57.54 ,   58.89 ,   55.99 ,   56.64 ,      10921 ,    194
25/05/21 ,   58.84 ,   58.19 ,   58.84 ,   56.24 ,   56.59 ,       8981 ,     98
26/05/21 ,   56.99 ,   58.34 ,   61.59 ,   56.99 ,   59.94 ,      32545 ,    681
27/05/21 ,   59.94 ,   59.34 ,   61.69 ,   56.69 ,   57.99 ,      38026 ,    601
28/05/21 ,   60.04 ,   59.89 ,   61.44 ,   58.49 ,   58.49 ,      13422 ,    205
31/05/21 ,   67.49 ,   64.49 ,   67.99 ,   59.14 ,   59.14 ,      53988 ,    761
01/06/21 ,   71.89 ,   72.04 ,   75.74 ,   67.74 ,   69.89 ,     130118 ,   1843
02/06/21 ,   71.09 ,   72.14 ,   74.89 ,   70.34 ,   71.04 ,      30964 ,    663
04/06/21 ,   72.29 ,   74.04 ,   76.89 ,   70.39 ,   70.54 ,      31824 ,    560
07/06/21 ,   73.59 ,   74.94 ,   78.44 ,   71.99 ,   73.74 ,      34284 ,    673
08/06/21 ,   69.79 ,   71.54 ,   75.34 ,   69.39 ,   73.59 ,      24363 ,    361
09/06/21 ,   69.09 ,   68.69 ,   72.24 ,   66.29 ,   69.99 ,      40845 ,    757
10/06/21 ,   70.94 ,   68.74 ,   72.39 ,   66.74 ,   66.99 ,      41205 ,    910
11/06/21 ,   68.24 ,   70.54 ,   74.44 ,   67.54 ,   72.44 ,      55427 ,    732
14/06/21 ,   66.04 ,   67.29 ,   69.99 ,   65.99 ,   68.14 ,      17482 ,    256
15/06/21 ,   66.09 ,   65.89 ,   67.49 ,   65.04 ,   65.74 ,      13362 ,    195
16/06/21 ,   64.04 ,   64.74 ,   67.74 ,   63.69 ,   67.54 ,      26644 ,    599
17/06/21 ,   61.04 ,   62.24 ,   65.44 ,   61.04 ,   65.44 ,      25804 ,    484
18/06/21 ,   56.99 ,   58.79 ,   60.64 ,   56.99 ,   59.09 ,      71492 ,   1337
21/06/21 ,   56.74 ,   57.74 ,   58.69 ,   56.14 ,   56.14 ,      33925 ,    522
22/06/21 ,   57.49 ,   56.84 ,   57.49 ,   55.54 ,   56.94 ,      22203 ,    303
23/06/21 ,   56.64 ,   57.84 ,   58.49 ,   56.39 ,   56.79 ,      43727 ,    451
24/06/21 ,   55.19 ,   56.34 ,   56.89 ,   55.19 ,   55.84 ,      11562 ,    305
25/06/21 ,   53.49 ,   53.94 ,   55.89 ,   52.09 ,   55.54 ,      24124 ,    315
28/06/21 ,   54.49 ,   53.99 ,   55.49 ,   53.04 ,   54.34 ,      16383 ,    249
29/06/21 ,   56.39 ,   55.09 ,   56.39 ,   52.74 ,   53.59 ,      17543 ,    154
30/06/21 ,   57.49 ,   55.69 ,   57.49 ,   53.94 ,   56.34 ,      30445 ,    271
01/07/21 ,   54.54 ,   56.04 ,   57.49 ,   54.54 ,   57.49 ,      46528 ,    518
02/07/21 ,   53.04 ,   54.69 ,   54.99 ,   53.04 ,   54.59 ,      25204 ,    514
05/07/21 ,   54.59 ,   54.44 ,   54.99 ,   53.24 ,   54.79 ,      12682 ,    276
06/07/21 ,   52.49 ,   52.84 ,   54.59 ,   51.89 ,   54.59 ,      10061 ,    201
07/07/21 ,   52.94 ,   52.79 ,   53.54 ,   52.09 ,   53.19 ,      21644 ,    443
08/07/21 ,   51.24 ,   51.79 ,   53.84 ,   51.24 ,   53.79 ,      12322 ,    275
12/07/21 ,   53.49 ,   52.59 ,   53.74 ,   51.09 ,   51.09 ,       7901 ,    159
13/07/21 ,   54.74 ,   53.54 ,   54.89 ,   52.24 ,   52.24 ,       4900 ,    119
14/07/21 ,   54.19 ,   53.99 ,   54.49 ,   53.49 ,   54.34 ,       5501 ,    193
15/07/21 ,   54.49 ,   54.09 ,   54.49 ,   53.19 ,   53.89 ,       8341 ,    281
16/07/21 ,   54.49 ,   54.39 ,   54.49 ,   53.84 ,   54.39 ,      23144 ,    338
19/07/21 ,   51.59 ,   51.84 ,   53.89 ,   51.09 ,   53.89 ,      31966 ,    811
20/07/21 ,   52.39 ,   52.59 ,   54.09 ,   51.89 ,   52.34 ,      14322 ,    450
21/07/21 ,   53.49 ,   53.39 ,   54.44 ,   52.14 ,   53.99 ,       8521 ,    209
22/07/21 ,   54.29 ,   54.29 ,   54.49 ,   52.49 ,   52.49 ,      10221 ,    347
23/07/21 ,   52.74 ,   53.04 ,   54.39 ,   52.14 ,   54.19 ,      10021 ,    263
26/07/21 ,   52.49 ,   52.79 ,   53.64 ,   52.09 ,   53.39 ,       8101 ,    215
27/07/21 ,   50.54 ,   52.04 ,   53.49 ,   50.09 ,   53.49 ,      12182 ,    116
28/07/21 ,   50.14 ,   50.74 ,   51.99 ,   50.14 ,   51.34 ,       8641 ,    155
29/07/21 ,   52.24 ,   52.69 ,   53.99 ,   49.99 ,   50.24 ,      43408 ,   1225
30/07/21 ,   48.20 ,   49.59 ,   52.54 ,   48.20 ,   51.99 ,      28425 ,    717
02/08/21 ,   52.39 ,   50.59 ,   52.39 ,   47.50 ,   48.45 ,      24864 ,    401
03/08/21 ,   53.14 ,   50.84 ,   53.94 ,   49.54 ,   50.99 ,      12322 ,    264
04/08/21 ,   52.99 ,   53.29 ,   53.99 ,   51.54 ,   53.49 ,      18243 ,    194
05/08/21 ,   52.89 ,   53.84 ,   53.99 ,   52.74 ,   53.99 ,      21523 ,    384
06/08/21 ,   51.99 ,   53.14 ,   53.99 ,   51.89 ,   53.94 ,       9161 ,    205
09/08/21 ,   50.49 ,   50.94 ,   52.74 ,   49.99 ,   52.69 ,      15763 ,    214
10/08/21 ,   49.74 ,   50.49 ,   52.14 ,   49.54 ,   51.89 ,       6701 ,    187
11/08/21 ,   50.04 ,   50.39 ,   52.74 ,   48.65 ,   49.24 ,      15002 ,    259
12/08/21 ,   48.50 ,   49.14 ,   50.99 ,   48.50 ,   49.14 ,       4720 ,    104
13/08/21 ,   48.45 ,   47.80 ,   48.74 ,   46.90 ,   48.10 ,      20440 ,    245
16/08/21 ,   45.10 ,   45.05 ,   48.60 ,   43.15 ,   47.50 ,      57840 ,    522
17/08/21 ,   44.80 ,   43.15 ,   46.15 ,   41.25 ,   46.15 ,      17500 ,    321
18/08/21 ,   42.75 ,   43.50 ,   44.75 ,   42.75 ,   44.75 ,      11620 ,    195
19/08/21 ,   44.20 ,   43.95 ,   46.25 ,   42.30 ,   42.80 ,       5659 ,    111
20/08/21 ,   41.95 ,   42.65 ,   44.25 ,   41.95 ,   44.25 ,      21920 ,    141
23/08/21 ,   41.50 ,   41.70 ,   42.40 ,   40.45 ,   42.25 ,       7780 ,    113
24/08/21 ,   41.75 ,   42.50 ,   43.40 ,   40.65 ,   41.90 ,      57320 ,    623
25/08/21 ,   43.85 ,   43.15 ,   43.85 ,   42.25 ,   42.85 ,      17680 ,    441
26/08/21 ,   41.50 ,   43.25 ,   44.45 ,   41.50 ,   44.20 ,      14700 ,    251
27/08/21 ,   41.65 ,   42.30 ,   43.50 ,   41.40 ,   42.40 ,       9100 ,    194
30/08/21 ,   43.25 ,   43.00 ,   43.70 ,   41.90 ,   41.90 ,      10680 ,    198
31/08/21 ,   42.90 ,   43.40 ,   45.00 ,   42.15 ,   42.15 ,      15440 ,    263
01/09/21 ,   40.60 ,   41.55 ,   43.45 ,   40.60 ,   43.45 ,      22420 ,    388
02/09/21 ,   40.75 ,   41.15 ,   41.85 ,   40.55 ,   40.75 ,      19660 ,    312
03/09/21 ,   40.55 ,   41.50 ,   42.35 ,   40.55 ,   41.75 ,      15340 ,    190
06/09/21 ,   40.90 ,   40.80 ,   41.60 ,   40.50 ,   40.55 ,       7640 ,     69
08/09/21 ,   39.75 ,   40.00 ,   41.40 ,   38.80 ,   40.40 ,      14460 ,    133
09/09/21 ,   38.00 ,   38.50 ,   40.60 ,   37.65 ,   40.00 ,      14480 ,    219
10/09/21 ,   37.25 ,   37.50 ,   39.50 ,   36.40 ,   39.00 ,      27520 ,    430
13/09/21 ,   39.45 ,   38.95 ,   40.00 ,   37.60 ,   38.30 ,      16580 ,    199
14/09/21 ,   37.80 ,   38.85 ,   40.25 ,   37.75 ,   39.65 ,       7939 ,    149
15/09/21 ,   44.50 ,   38.25 ,   44.50 ,   36.60 ,   37.95 ,      59280 ,    248
16/09/21 ,   43.95 ,   43.10 ,   44.15 ,   40.90 ,   43.00 ,      33119 ,    471
17/09/21 ,   40.50 ,   41.60 ,   44.65 ,   40.50 ,   43.65 ,      29080 ,    408
20/09/21 ,   39.25 ,   39.40 ,   40.00 ,   38.60 ,   39.50 ,      14140 ,    252
21/09/21 ,   39.65 ,   39.50 ,   40.50 ,   39.00 ,   40.05 ,      10380 ,    144
22/09/21 ,   41.50 ,   41.25 ,   41.80 ,   39.65 ,   39.65 ,      17940 ,    133
23/09/21 ,   45.00 ,   45.00 ,   47.00 ,   41.45 ,   41.45 ,      25260 ,    563
24/09/21 ,   45.95 ,   44.75 ,   46.00 ,   44.10 ,   45.45 ,       3980 ,     66
27/09/21 ,   43.55 ,   43.75 ,   47.45 ,   42.50 ,   47.20 ,      15480 ,    330
28/09/21 ,   39.95 ,   41.00 ,   45.30 ,   39.70 ,   43.55 ,      18840 ,    430
29/09/21 ,   39.35 ,   40.05 ,   41.25 ,   39.35 ,   41.05 ,      10840 ,    322
30/09/21 ,   37.05 ,   38.00 ,   40.00 ,   37.05 ,   40.00 ,      20760 ,    546
01/10/21 ,   36.75 ,   37.05 ,   38.25 ,   36.10 ,   37.35 ,      24900 ,    454
04/10/21 ,   35.00 ,   35.45 ,   36.55 ,   34.15 ,   36.55 ,      17259 ,    319
05/10/21 ,   34.85 ,   35.25 ,   36.25 ,   34.20 ,   34.60 ,      11800 ,    268
06/10/21 ,   36.45 ,   34.40 ,   36.45 ,   32.75 ,   34.30 ,      14220 ,    261
07/10/21 ,   34.65 ,   35.10 ,   36.75 ,   34.60 ,   36.75 ,      19219 ,    487
08/10/21 ,   37.45 ,   36.50 ,   37.50 ,   34.80 ,   34.80 ,      18980 ,    298
11/10/21 ,   36.65 ,   37.20 ,   38.50 ,   36.65 ,   37.45 ,       9980 ,    203
13/10/21 ,   40.25 ,   39.30 ,   40.50 ,   36.30 ,   37.10 ,      26920 ,    354
14/10/21 ,   39.15 ,   38.65 ,   41.45 ,   37.80 ,   40.60 ,      35760 ,    567
15/10/21 ,   39.90 ,   38.95 ,   40.00 ,   38.15 ,   40.00 ,      15320 ,    464
18/10/21 ,   42.60 ,   41.65 ,   42.70 ,   38.55 ,   39.05 ,      20920 ,    285
19/10/21 ,   38.85 ,   40.30 ,   44.50 ,   38.80 ,   42.80 ,      21460 ,    492
20/10/21 ,   37.65 ,   38.20 ,   39.90 ,   37.65 ,   39.60 ,      29999 ,    409
21/10/21 ,   37.65 ,   37.55 ,   39.35 ,   36.00 ,   37.00 ,      30040 ,    601
22/10/21 ,   37.25 ,   36.65 ,   37.60 ,   34.00 ,   37.50 ,      37980 ,    402
25/10/21 ,   37.80 ,   38.75 ,   39.45 ,   37.15 ,   37.70 ,      12540 ,    423
26/10/21 ,   36.25 ,   36.85 ,   38.00 ,   36.25 ,   38.00 ,      14760 ,    415
27/10/21 ,   35.95 ,   36.85 ,   38.00 ,   35.95 ,   37.15 ,      10060 ,    204
28/10/21 ,   35.25 ,   36.30 ,   37.55 ,   34.75 ,   35.55 ,      20580 ,    596
29/10/21 ,   34.15 ,   34.80 ,   36.50 ,   33.75 ,   36.50 ,      17140 ,    438
01/11/21 ,   34.95 ,   34.65 ,   35.95 ,   34.05 ,   34.50 ,       8780 ,    306
03/11/21 ,   36.25 ,   35.85 ,   37.70 ,   34.25 ,   34.95 ,      17400 ,    281
04/11/21 ,   35.75 ,   36.60 ,   38.65 ,   35.50 ,   36.20 ,      10940 ,    370
05/11/21 ,   35.75 ,   36.25 ,   37.25 ,   35.60 ,   36.75 ,       5840 ,    123
08/11/21 ,   34.75 ,   35.40 ,   37.00 ,   34.75 ,   36.40 ,       7780 ,    256
09/11/21 ,   34.50 ,   35.40 ,   36.70 ,   34.50 ,   35.00 ,      11360 ,    257
10/11/21 ,   36.90 ,   35.80 ,   36.90 ,   35.15 ,   35.45 ,      10200 ,    246
11/11/21 ,   36.75 ,   36.35 ,   37.50 ,   35.70 ,   36.60 ,      16259 ,    448
12/11/21 ,   35.75 ,   35.65 ,   36.50 ,   35.35 ,   36.35 ,       5980 ,    131
16/11/21 ,   31.50 ,   32.80 ,   35.50 ,   31.50 ,   35.50 ,      23620 ,    433
17/11/21 ,   30.75 ,   30.75 ,   32.40 ,   30.00 ,   31.80 ,      28940 ,    406
18/11/21 ,   31.05 ,   31.00 ,   32.20 ,   30.30 ,   31.40 ,      20160 ,    363
19/11/21 ,   30.05 ,   31.00 ,   31.75 ,   30.05 ,   31.65 ,      15420 ,    260
22/11/21 ,   29.55 ,   29.95 ,   30.85 ,   29.55 ,   30.55 ,      15720 ,    195
23/11/21 ,   29.10 ,   29.20 ,   30.00 ,   28.75 ,   29.80 ,      21620 ,    247
24/11/21 ,   30.50 ,   29.45 ,   30.50 ,   28.30 ,   28.65 ,      10240 ,    208
25/11/21 ,   29.10 ,   30.10 ,   31.85 ,   29.10 ,   30.60 ,      15719 ,    211
26/11/21 ,   29.60 ,   28.25 ,   29.60 ,   27.00 ,   29.10 ,      17620 ,    338
29/11/21 ,   29.70 ,   28.80 ,   30.70 ,   27.70 ,   30.00 ,      22720 ,    375
30/11/21 ,   28.00 ,   28.30 ,   29.25 ,   27.70 ,   29.25 ,      13600 ,    397
01/12/21 ,   25.80 ,   27.65 ,   29.00 ,   25.60 ,   28.05 ,      19480 ,    414
02/12/21 ,   27.95 ,   26.65 ,   28.45 ,   25.35 ,   26.20 ,      29280 ,    508
03/12/21 ,   28.50 ,   28.45 ,   29.30 ,   27.25 ,   27.25 ,      13040 ,    290
06/12/21 ,   30.15 ,   30.00 ,   30.65 ,   28.15 ,   28.55 ,      17040 ,    320
07/12/21 ,   28.25 ,   29.25 ,   30.45 ,   28.25 ,   29.90 ,       9880 ,    307
08/12/21 ,   28.40 ,   27.85 ,   28.80 ,   27.05 ,   28.40 ,      32580 ,    872
09/12/21 ,   28.40 ,   28.50 ,   29.85 ,   28.00 ,   28.90 ,      24320 ,    443
10/12/21 ,   28.10 ,   28.65 ,   29.75 ,   28.10 ,   28.60 ,      14940 ,    298
13/12/21 ,   27.40 ,   27.85 ,   29.05 ,   27.40 ,   29.05 ,       9920 ,    173
14/12/21 ,   25.00 ,   25.35 ,   27.70 ,   24.85 ,   27.50 ,      34780 ,    367
15/12/21 ,   24.50 ,   24.75 ,   25.75 ,   24.00 ,   25.50 ,      38220 ,    536
16/12/21 ,   24.00 ,   24.15 ,   25.15 ,   23.85 ,   24.60 ,      22260 ,    433
17/12/21 ,   24.05 ,   23.80 ,   24.70 ,   23.20 ,   23.80 ,      23820 ,    271
20/12/21 ,   24.35 ,   24.05 ,   24.60 ,   23.30 ,   23.80 ,      10019 ,    192
21/12/21 ,   23.95 ,   24.00 ,   24.70 ,   23.75 ,   24.70 ,      10180 ,    124
22/12/21 ,   24.50 ,   24.15 ,   24.70 ,   23.75 ,   24.05 ,       6820 ,    120
23/12/21 ,   23.35 ,   23.70 ,   24.25 ,   23.35 ,   24.10 ,      16580 ,    143
27/12/21 ,   23.70 ,   23.60 ,   23.95 ,   23.30 ,   23.75 ,       4779 ,     86
28/12/21 ,   24.50 ,   23.70 ,   24.50 ,   23.50 ,   23.75 ,       4480 ,     87
29/12/21 ,   23.50 ,   23.55 ,   24.50 ,   23.50 ,   24.50 ,      21740 ,    143
30/12/21 ,   24.55 ,   24.55 ,   25.20 ,   23.65 ,   23.65 ,      17720 ,    111
03/01/22 ,   23.50 ,   23.50 ,   24.95 ,   22.80 ,   24.05 ,      23360 ,    220
04/01/22 ,   22.80 ,   23.10 ,   23.55 ,   22.80 ,   23.40 ,       2700 ,     59
05/01/22 ,   20.80 ,   21.75 ,   22.85 ,   20.55 ,   22.80 ,      15380 ,    205
06/01/22 ,   20.05 ,   20.75 ,   21.50 ,   20.05 ,   20.80 ,      11560 ,    224
07/01/22 ,   21.25 ,   20.95 ,   21.50 ,   20.15 ,   20.20 ,      14020 ,    426
10/01/22 ,   23.00 ,   22.10 ,   23.20 ,   20.75 ,   21.50 ,      14240 ,    220
11/01/22 ,   25.00 ,   24.40 ,   25.15 ,   22.35 ,   22.35 ,      14580 ,    236
12/01/22 ,   26.50 ,   26.05 ,   27.00 ,   24.60 ,   25.15 ,      26500 ,    396
13/01/22 ,   25.75 ,   26.70 ,   27.95 ,   25.75 ,   26.40 ,      14360 ,    322
14/01/22 ,   25.00 ,   25.20 ,   26.90 ,   24.65 ,   26.25 ,      12920 ,    243
17/01/22 ,   23.70 ,   24.00 ,   25.00 ,   23.70 ,   25.00 ,      13260 ,    152
18/01/22 ,   24.00 ,   23.55 ,   24.30 ,   23.00 ,   23.75 ,       7780 ,     84
19/01/22 ,   23.60 ,   23.90 ,   25.20 ,   23.60 ,   24.40 ,      12540 ,    155
20/01/22 ,   25.00 ,   24.30 ,   25.65 ,   23.40 ,   23.60 ,      28040 ,    137
21/01/22 ,   25.60 ,   25.40 ,   26.20 ,   24.10 ,   24.45 ,       8240 ,    109
24/01/22 ,   24.75 ,   24.40 ,   26.10 ,   23.90 ,   25.60 ,      10440 ,    182
25/01/22 ,   26.15 ,   25.50 ,   26.45 ,   24.00 ,   24.80 ,      14440 ,    164
26/01/22 ,   25.80 ,   26.30 ,   27.00 ,   25.60 ,   25.85 ,      13220 ,    122
27/01/22 ,   28.90 ,   27.35 ,   28.90 ,   25.80 ,   25.80 ,       8079 ,    129
28/01/22 ,   29.45 ,   28.75 ,   29.60 ,   27.60 ,   28.15 ,      11280 ,    127
31/01/22 ,   30.30 ,   29.85 ,   30.95 ,   28.50 ,   29.80 ,      13039 ,    126
01/02/22 ,   29.65 ,   29.75 ,   30.65 ,   29.10 ,   29.60 ,       3800 ,     83
02/02/22 ,   28.75 ,   29.35 ,   30.90 ,   28.75 ,   30.45 ,       2500 ,     59
03/02/22 ,   30.50 ,   29.90 ,   30.75 ,   29.10 ,   29.15 ,       7880 ,    107
04/02/22 ,   29.25 ,   29.20 ,   29.75 ,   28.55 ,   29.65 ,       5360 ,    112
07/02/22 ,   29.35 ,   28.85 ,   29.75 ,   27.95 ,   29.25 ,      10239 ,    153
08/02/22 ,   29.50 ,   28.95 ,   29.50 ,   28.55 ,   29.00 ,       5020 ,     95
09/02/22 ,   30.50 ,   30.00 ,   30.50 ,   28.90 ,   28.90 ,       7160 ,     84
10/02/22 ,   30.60 ,   30.30 ,   30.75 ,   29.90 ,   30.45 ,      12980 ,     90
11/02/22 ,   29.95 ,   29.75 ,   31.50 ,   27.75 ,   30.05 ,      10820 ,    156
14/02/22 ,   29.05 ,   29.00 ,   30.30 ,   28.50 ,   29.80 ,       7440 ,    114
15/02/22 ,   28.00 ,   28.70 ,   29.75 ,   28.00 ,   29.05 ,      20040 ,    240
16/02/22 ,   26.85 ,   27.30 ,   28.05 ,   26.85 ,   28.00 ,      12560 ,    165
17/02/22 ,   27.30 ,   27.80 ,   28.40 ,   26.85 ,   26.85 ,      14799 ,    220
18/02/22 ,   27.05 ,   27.45 ,   27.80 ,   27.05 ,   27.30 ,       1040 ,     32
21/02/22 ,   26.25 ,   26.30 ,   27.15 ,   26.25 ,   26.90 ,       7040 ,     36
22/02/22 ,   25.70 ,   25.65 ,   26.50 ,   25.20 ,   25.90 ,       9520 ,    122
23/02/22 ,   25.25 ,   25.85 ,   26.95 ,   25.20 ,   25.30 ,       1560 ,     34
24/02/22 ,   25.70 ,   24.30 ,   25.70 ,   23.40 ,   24.75 ,      19100 ,    119
25/02/22 ,   25.90 ,   25.10 ,   25.90 ,   24.65 ,   24.80 ,       2999 ,     56
02/03/22 ,   25.00 ,   24.80 ,   25.50 ,   24.25 ,   25.50 ,       7040 ,     97
03/03/22 ,   25.15 ,   25.10 ,   25.85 ,   24.40 ,   24.40 ,       5239 ,     78
04/03/22 ,   24.00 ,   24.35 ,   25.15 ,   24.00 ,   25.15 ,      13080 ,     99
07/03/22 ,   22.40 ,   22.90 ,   24.00 ,   22.35 ,   24.00 ,       9180 ,    125
08/03/22 ,   22.45 ,   22.45 ,   23.10 ,   22.05 ,   22.60 ,       6240 ,     75
09/03/22 ,   22.85 ,   23.15 ,   24.15 ,   22.30 ,   22.70 ,       8920 ,    150
10/03/22 ,   23.95 ,   22.50 ,   23.95 ,   21.55 ,   22.50 ,      16980 ,    181
11/03/22 ,   23.70 ,   23.40 ,   24.00 ,   22.40 ,   23.00 ,       8740 ,    103
14/03/22 ,   23.05 ,   23.05 ,   23.35 ,   22.65 ,   23.35 ,       1700 ,     43
15/03/22 ,   23.85 ,   23.70 ,   23.85 ,   22.40 ,   22.85 ,       5200 ,     50
16/03/22 ,   23.25 ,   23.75 ,   24.30 ,   23.10 ,   23.10 ,       4680 ,     42
17/03/22 ,   23.75 ,   23.75 ,   24.25 ,   23.40 ,   23.65 ,       9480 ,    108
18/03/22 ,   23.25 ,   23.45 ,   24.10 ,   23.00 ,   23.95 ,      29160 ,    302
21/03/22 ,   24.10 ,   24.00 ,   24.40 ,   23.55 ,   23.80 ,       4800 ,     93
22/03/22 ,   24.35 ,   24.40 ,   25.00 ,   23.65 ,   24.35 ,       6380 ,    111
23/03/22 ,   23.70 ,   24.00 ,   24.25 ,   23.70 ,   24.25 ,       6220 ,    128
24/03/22 ,   23.95 ,   23.80 ,   24.25 ,   23.70 ,   23.70 ,       5780 ,     71
25/03/22 ,   23.55 ,   23.80 ,   24.55 ,   23.55 ,   24.25 ,      16860 ,    189
28/03/22 ,   23.30 ,   23.75 ,   24.00 ,   23.30 ,   23.85 ,      19040 ,    244
29/03/22 ,   26.65 ,   24.70 ,   26.65 ,   23.45 ,   24.00 ,      34980 ,    254
30/03/22 ,   28.00 ,   27.05 ,   28.40 ,   25.40 ,   26.30 ,      34680 ,    288
31/03/22 ,   27.90 ,   27.55 ,   28.75 ,   26.40 ,   27.95 ,      18700 ,    144
01/04/22 ,   26.85 ,   27.00 ,   27.90 ,   26.65 ,   27.90 ,       8400 ,    219
04/04/22 ,   26.25 ,   26.05 ,   27.00 ,   25.65 ,   26.95 ,      11660 ,    185
05/04/22 ,   27.50 ,   26.80 ,   27.50 ,   25.95 ,   26.00 ,      12080 ,    202
06/04/22 ,   27.50 ,   27.75 ,   28.70 ,   26.70 ,   27.50 ,      14620 ,    199
07/04/22 ,   27.50 ,   27.30 ,   27.85 ,   26.60 ,   27.50 ,      20780 ,    156
08/04/22 ,   26.75 ,   26.55 ,   27.35 ,   25.65 ,   27.25 ,       7479 ,    136
11/04/22 ,   26.60 ,   26.30 ,   26.60 ,   25.65 ,   26.60 ,       5220 ,     74
12/04/22 ,   25.15 ,   25.55 ,   27.50 ,   25.00 ,   27.50 ,      11220 ,    146
13/04/22 ,   25.95 ,   25.55 ,   25.95 ,   25.15 ,   25.15 ,      13480 ,     49
14/04/22 ,   24.75 ,   25.15 ,   26.20 ,   24.75 ,   25.75 ,       9280 ,    179
18/04/22 ,   26.00 ,   25.15 ,   26.05 ,   24.15 ,   24.80 ,      13540 ,    240
19/04/22 ,   25.10 ,   25.35 ,   25.75 ,   25.00 ,   25.75 ,       5620 ,     93
20/04/22 ,   24.80 ,   24.90 ,   25.45 ,   24.75 ,   25.45 ,       8000 ,     88
22/04/22 ,   25.10 ,   24.55 ,   25.10 ,   24.20 ,   24.25 ,      12040 ,     95
25/04/22 ,   26.40 ,   25.05 ,   26.40 ,   23.50 ,   24.65 ,      10640 ,     96
26/04/22 ,   24.60 ,   24.90 ,   25.70 ,   24.60 ,   25.60 ,      10180 ,    137
27/04/22 ,   23.80 ,   24.30 ,   25.25 ,   23.80 ,   25.25 ,       4820 ,    123
28/04/22 ,   24.45 ,   24.05 ,   24.45 ,   23.40 ,   24.05 ,       6839 ,    157
29/04/22 ,   23.30 ,   23.50 ,   25.00 ,   22.70 ,   25.00 ,       9860 ,    112
02/05/22 ,   22.45 ,   22.50 ,   23.55 ,   21.60 ,   23.40 ,      13140 ,    180
03/05/22 ,   21.10 ,   22.25 ,   23.50 ,   21.10 ,   22.95 ,      15620 ,    179
04/05/22 ,   21.15 ,   21.10 ,   21.70 ,   20.65 ,   21.35 ,       5899 ,    152
05/05/22 ,   20.15 ,   20.50 ,   20.85 ,   20.15 ,   20.80 ,      15660 ,    132
06/05/22 ,   20.15 ,   20.30 ,   20.90 ,   20.05 ,   20.40 ,       9239 ,    184
09/05/22 ,   19.75 ,   19.80 ,   20.70 ,   19.70 ,   20.70 ,       9800 ,    165
10/05/22 ,   19.70 ,   19.70 ,   19.90 ,   19.70 ,   19.85 ,       4160 ,    105
11/05/22 ,   19.95 ,   20.25 ,   20.85 ,   19.90 ,   20.15 ,      17820 ,     73
12/05/22 ,   20.45 ,   20.20 ,   20.45 ,   19.75 ,   19.80 ,       8880 ,     84
13/05/22 ,   22.00 ,   21.75 ,   22.00 ,   20.90 ,   20.95 ,       5520 ,     75
16/05/22 ,   21.95 ,   21.75 ,   21.95 ,   21.45 ,   21.45 ,       2000 ,     45
17/05/22 ,   18.15 ,   18.90 ,   22.00 ,   18.15 ,   21.95 ,      67580 ,    564
18/05/22 ,   15.25 ,   16.45 ,   18.20 ,   15.25 ,   18.20 ,     120140 ,    950
19/05/22 ,   15.55 ,   15.55 ,   16.45 ,   15.15 ,   15.30 ,      53380 ,    365
20/05/22 ,   16.25 ,   16.35 ,   16.75 ,   15.60 ,   15.60 ,      16980 ,    287
23/05/22 ,   17.25 ,   16.75 ,   17.30 ,   15.95 ,   16.00 ,      16340 ,    276
24/05/22 ,   16.80 ,   16.75 ,   17.50 ,   16.25 ,   17.25 ,       9480 ,    164
25/05/22 ,   16.05 ,   16.40 ,   17.05 ,   16.05 ,   16.80 ,       8480 ,     84
26/05/22 ,   16.10 ,   16.60 ,   17.20 ,   16.10 ,   16.40 ,      23279 ,    101
27/05/22 ,   16.75 ,   16.35 ,   16.80 ,   15.75 ,   16.50 ,       9900 ,    106
30/05/22 ,   15.35 ,   15.60 ,   16.70 ,   15.05 ,   16.60 ,      32220 ,    311
31/05/22 ,   14.40 ,   14.85 ,   15.80 ,   14.25 ,   15.60 ,      51540 ,    381
01/06/22 ,   14.20 ,   14.40 ,   14.85 ,   14.20 ,   14.60 ,      20560 ,    175
02/06/22 ,   14.75 ,   14.80 ,   15.20 ,   14.40 ,   14.50 ,      11720 ,    230
03/06/22 ,   14.05 ,   14.20 ,   14.70 ,   13.85 ,   14.60 ,      13140 ,    114
06/06/22 ,   13.55 ,   13.75 ,   14.20 ,   13.50 ,   14.20 ,      14480 ,    128
07/06/22 ,   13.95 ,   13.65 ,   14.25 ,   13.25 ,   13.95 ,      20640 ,    390
08/06/22 ,   13.00 ,   13.50 ,   13.95 ,   13.00 ,   13.85 ,      20260 ,    128
09/06/22 ,   13.45 ,   13.15 ,   13.45 ,   12.85 ,   13.05 ,      11240 ,    185
10/06/22 ,   12.80 ,   13.00 ,   13.50 ,   12.75 ,   13.50 ,       7680 ,     71
13/06/22 ,   12.35 ,   13.15 ,   13.60 ,   12.35 ,   12.75 ,      21180 ,    211
14/06/22 ,   12.50 ,   12.55 ,   13.00 ,   12.45 ,   12.65 ,       5779 ,     60
15/06/22 ,   12.20 ,   12.80 ,   13.35 ,   12.05 ,   12.50 ,      11600 ,     88
17/06/22 ,   14.40 ,   13.00 ,   14.40 ,   11.90 ,   12.20 ,      44200 ,    218
20/06/22 ,   14.25 ,   14.10 ,   14.60 ,   13.30 ,   13.30 ,      13260 ,    164
21/06/22 ,   15.20 ,   15.50 ,   16.15 ,   14.60 ,   14.90 ,      25600 ,    342
22/06/22 ,   15.75 ,   15.70 ,   16.50 ,   14.65 ,   15.10 ,      24180 ,    324
23/06/22 ,   16.45 ,   16.25 ,   16.80 ,   15.30 ,   15.90 ,      16620 ,    317
24/06/22 ,   15.95 ,   16.95 ,   17.85 ,   15.70 ,   16.50 ,      18980 ,    382
27/06/22 ,   15.10 ,   15.35 ,   16.40 ,   15.05 ,   15.95 ,      13700 ,    244
28/06/22 ,   15.70 ,   15.45 ,   16.00 ,   14.50 ,   16.00 ,      14140 ,     69
29/06/22 ,   15.00 ,   15.45 ,   15.95 ,   15.00 ,   15.30 ,       9160 ,     93
30/06/22 ,   15.00 ,   14.75 ,   15.00 ,   14.25 ,   14.95 ,       9720 ,     82
01/07/22 ,   15.00 ,   15.40 ,   16.25 ,   14.85 ,   14.85 ,       6580 ,     68
04/07/22 ,   14.35 ,   15.20 ,   15.85 ,   14.35 ,   15.30 ,       8180 ,     74
05/07/22 ,   17.10 ,   15.80 ,   17.10 ,   14.75 ,   14.95 ,      20020 ,    193
06/07/22 ,   16.10 ,   16.65 ,   17.45 ,   16.10 ,   17.10 ,      12820 ,    135
07/07/22 ,   16.35 ,   16.00 ,   16.75 ,   15.60 ,   16.35 ,       5300 ,     80
08/07/22 ,   15.55 ,   15.90 ,   16.25 ,   15.55 ,   15.95 ,       2040 ,     45
11/07/22 ,   15.00 ,   15.20 ,   15.75 ,   15.00 ,   15.55 ,       4260 ,     65
12/07/22 ,   16.70 ,   16.00 ,   16.70 ,   14.90 ,   15.00 ,       6920 ,     95
13/07/22 ,   15.90 ,   15.95 ,   16.35 ,   15.90 ,   16.30 ,       9700 ,     35
14/07/22 ,   15.90 ,   16.10 ,   16.75 ,   15.30 ,   15.45 ,       3580 ,     54
15/07/22 ,   16.85 ,   16.40 ,   17.00 ,   16.10 ,   16.25 ,       5900 ,     57
18/07/22 ,   16.90 ,   16.85 ,   17.00 ,   16.60 ,   16.95 ,       1660 ,     21
19/07/22 ,   16.35 ,   16.75 ,   17.05 ,   16.30 ,   16.85 ,       4820 ,     52
20/07/22 ,   17.25 ,   17.10 ,   17.25 ,   16.35 ,   16.35 ,       5499 ,     45
21/07/22 ,   17.25 ,   17.15 ,   17.25 ,   16.70 ,   16.75 ,       2660 ,     30
22/07/22 ,   17.60 ,   17.55 ,   17.95 ,   17.35 ,   17.35 ,       1659 ,     30
25/07/22 ,   18.50 ,   18.40 ,   19.20 ,   17.90 ,   17.90 ,      11920 ,     91
26/07/22 ,   18.50 ,   18.55 ,   19.20 ,   18.50 ,   19.00 ,      16600 ,     47
27/07/22 ,   18.75 ,   18.55 ,   18.75 ,   18.00 ,   18.25 ,       2920 ,     21
28/07/22 ,   18.30 ,   18.35 ,   18.70 ,   18.25 ,   18.50 ,       4319 ,     26
29/07/22 ,   18.50 ,   18.30 ,   18.60 ,   17.90 ,   18.30 ,       5080 ,     43
01/08/22 ,   18.15 ,   17.85 ,   18.15 ,   17.25 ,   18.00 ,       3699 ,     69
02/08/22 ,   18.50 ,   18.35 ,   18.55 ,   18.15 ,   18.20 ,        679 ,     20
03/08/22 ,   19.00 ,   18.75 ,   19.00 ,   18.25 ,   18.25 ,       4520 ,     40
04/08/22 ,   18.95 ,   19.15 ,   19.25 ,   18.90 ,   19.00 ,      16860 ,     71
05/08/22 ,   21.60 ,   20.25 ,   21.60 ,   18.95 ,   18.95 ,       8980 ,     86
08/08/22 ,   21.85 ,   22.25 ,   22.75 ,   21.25 ,   21.25 ,       5520 ,     72
09/08/22 ,   21.00 ,   21.35 ,   22.00 ,   20.15 ,   21.65 ,       3759 ,     96
10/08/22 ,   22.25 ,   22.10 ,   22.25 ,   21.50 ,   21.50 ,      10280 ,     50
11/08/22 ,   23.15 ,   22.55 ,   23.45 ,   22.20 ,   22.20 ,       8540 ,     77
12/08/22 ,   23.75 ,   23.60 ,   24.75 ,   22.95 ,   23.45 ,      10539 ,    113
15/08/22 ,   24.00 ,   23.30 ,   24.00 ,   22.50 ,   23.10 ,       7080 ,    119
16/08/22 ,   24.05 ,   23.85 ,   24.05 ,   23.35 ,   23.70 ,       3839 ,     50
17/08/22 ,   23.50 ,   23.60 ,   24.05 ,   23.50 ,   24.05 ,       4179 ,     69
18/08/22 ,   21.10 ,   21.65 ,   23.65 ,   21.10 ,   23.65 ,      19240 ,    233
19/08/22 ,   18.50 ,   19.20 ,   21.10 ,   18.50 ,   21.10 ,      22760 ,    298
22/08/22 ,   17.80 ,   17.75 ,   18.45 ,   17.25 ,   18.45 ,      10560 ,    140
23/08/22 ,   16.95 ,   16.70 ,   18.45 ,   16.25 ,   18.15 ,      46880 ,    587
24/08/22 ,   17.25 ,   17.55 ,   18.40 ,   16.60 ,   16.75 ,      64419 ,    663
25/08/22 ,   16.85 ,   17.05 ,   17.75 ,   16.85 ,   17.15 ,      22940 ,    216
26/08/22 ,   15.95 ,   16.35 ,   17.30 ,   15.95 ,   17.20 ,      20480 ,    262
29/08/22 ,   16.55 ,   16.00 ,   16.55 ,   15.55 ,   16.10 ,      12960 ,    186
30/08/22 ,   15.35 ,   15.40 ,   16.50 ,   15.00 ,   16.45 ,      55120 ,    423
31/08/22 ,   15.00 ,   15.15 ,   15.45 ,   15.00 ,   15.30 ,      13040 ,    166
01/09/22 ,   15.10 ,   15.20 ,   15.45 ,   15.05 ,   15.45 ,       6860 ,    132
02/09/22 ,   15.45 ,   15.35 ,   15.65 ,   15.05 ,   15.65 ,       9560 ,    146
05/09/22 ,   15.10 ,   15.20 ,   15.50 ,   15.10 ,   15.25 ,       6780 ,     88
06/09/22 ,   14.10 ,   14.50 ,   15.10 ,   14.00 ,   15.00 ,      34700 ,    406
08/09/22 ,   13.55 ,   13.85 ,   14.40 ,   13.55 ,   14.15 ,      14640 ,    156
09/09/22 ,   13.70 ,   13.85 ,   14.25 ,   13.60 ,   13.85 ,      18760 ,    205
12/09/22 ,   13.80 ,   14.10 ,   14.40 ,   13.75 ,   13.75 ,      30820 ,    282
13/09/22 ,   13.65 ,   13.65 ,   13.85 ,   13.55 ,   13.75 ,       8200 ,    150
14/09/22 ,   13.65 ,   13.65 ,   13.80 ,   13.65 ,   13.65 ,       5040 ,     87
15/09/22 ,   13.55 ,   13.75 ,   14.00 ,   13.55 ,   13.80 ,       9940 ,    163
16/09/22 ,   13.20 ,   13.30 ,   13.65 ,   13.20 ,   13.50 ,      11620 ,    193
19/09/22 ,   12.90 ,   13.05 ,   13.30 ,   12.85 ,   13.10 ,      14799 ,    184
20/09/22 ,   12.70 ,   12.90 ,   13.20 ,   12.70 ,   13.05 ,      19120 ,    374
21/09/22 ,   12.30 ,   12.45 ,   12.80 ,   12.30 ,   12.75 ,      23060 ,    241
22/09/22 ,   12.75 ,   12.45 ,   13.15 ,   12.05 ,   12.05 ,      39660 ,    486
23/09/22 ,   12.15 ,   12.20 ,   12.60 ,   12.10 ,   12.55 ,      17480 ,    207
26/09/22 ,   11.60 ,   11.90 ,   12.35 ,   11.60 ,   12.35 ,      18080 ,    239
27/09/22 ,   11.25 ,   11.55 ,   11.85 ,   11.25 ,   11.85 ,       6800 ,    143
28/09/22 ,   11.30 ,   11.25 ,   11.45 ,   11.10 ,   11.25 ,       7320 ,    166
29/09/22 ,   10.70 ,   10.80 ,   11.25 ,   10.70 ,   11.10 ,      31740 ,    256
30/09/22 ,   10.95 ,   10.95 ,   11.20 ,   10.70 ,   10.75 ,       9940 ,    300
03/10/22 ,   12.20 ,   11.50 ,   12.20 ,   10.90 ,   11.20 ,      24520 ,    406
04/10/22 ,   12.35 ,   12.55 ,   13.00 ,   12.25 ,   12.35 ,      19099 ,    428
05/10/22 ,   12.30 ,   12.45 ,   12.60 ,   12.30 ,   12.50 ,      12020 ,    289
06/10/22 ,   12.30 ,   12.15 ,   12.50 ,   12.05 ,   12.50 ,       9260 ,    252
07/10/22 ,   12.25 ,   12.25 ,   12.40 ,   12.20 ,   12.30 ,      10400 ,     73
10/10/22 ,   11.80 ,   11.95 ,   12.25 ,   11.75 ,   12.25 ,       6260 ,    129
11/10/22 ,   11.35 ,   11.55 ,   12.15 ,   11.30 ,   12.15 ,       6200 ,    119
13/10/22 ,   11.15 ,   11.15 ,   11.45 ,   11.05 ,   11.45 ,       6720 ,    160
14/10/22 ,   11.05 ,   11.10 ,   11.30 ,   11.05 ,   11.20 ,       5780 ,    101
17/10/22 ,   11.45 ,   11.20 ,   11.50 ,   11.00 ,   11.20 ,      13200 ,    190
18/10/22 ,   11.45 ,   11.35 ,   11.55 ,   11.20 ,   11.45 ,       6820 ,    127
19/10/22 ,   12.40 ,   11.75 ,   12.40 ,   11.10 ,   11.60 ,      21740 ,    248
20/10/22 ,   11.75 ,   11.80 ,   12.05 ,   11.70 ,   11.70 ,       5639 ,     73
21/10/22 ,   11.25 ,   11.30 ,   12.25 ,   11.20 ,   12.10 ,      31619 ,    328
24/10/22 ,   11.10 ,   11.05 ,   11.35 ,   10.80 ,   11.15 ,      11880 ,    244
25/10/22 ,   10.85 ,   10.90 ,   11.25 ,   10.75 ,   11.25 ,       7720 ,    201
26/10/22 ,   10.60 ,   10.65 ,   10.95 ,   10.50 ,   10.95 ,       5960 ,    127
27/10/22 ,   10.60 ,   10.60 ,   10.90 ,   10.55 ,   10.60 ,       8180 ,    102
28/10/22 ,   10.90 ,   10.90 ,   11.25 ,   10.65 ,   10.65 ,       9980 ,    198
31/10/22 ,   11.10 ,   10.90 ,   11.25 ,   10.50 ,   10.95 ,      19160 ,    192
01/11/22 ,   10.90 ,   11.10 ,   11.50 ,   10.80 ,   11.45 ,      10240 ,    177
03/11/22 ,   11.05 ,   11.20 ,   11.40 ,   10.85 ,   10.90 ,       9620 ,    143
04/11/22 ,   12.55 ,   12.05 ,   12.55 ,   11.30 ,   11.40 ,      33620 ,    393
07/11/22 ,   11.60 ,   11.95 ,   12.50 ,   11.60 ,   12.50 ,       7220 ,    138
08/11/22 ,   13.50 ,   12.80 ,   13.80 ,   11.55 ,   11.80 ,      61580 ,    507
09/11/22 ,   14.10 ,   13.45 ,   14.25 ,   12.85 ,   13.25 ,      40120 ,    536
10/11/22 ,   13.70 ,   13.15 ,   14.10 ,   12.45 ,   14.10 ,      20760 ,    337
11/11/22 ,   12.65 ,   13.00 ,   13.30 ,   12.65 ,   13.15 ,      11220 ,    120
14/11/22 ,   12.30 ,   12.05 ,   12.95 ,   11.65 ,   12.65 ,      21580 ,    333
16/11/22 ,   11.40 ,   11.75 ,   12.45 ,   11.40 ,   12.35 ,       8300 ,    180
17/11/22 ,   10.55 ,   10.40 ,   11.40 ,   10.15 ,   11.40 ,      49860 ,    345
18/11/22 ,    9.85 ,   10.05 ,   10.90 ,    9.70 ,   10.75 ,      44079 ,    306
21/11/22 ,   10.00 ,   10.05 ,   10.30 ,    9.85 ,    9.85 ,      15319 ,    180
22/11/22 ,    9.55 ,    9.70 ,   10.05 ,    9.55 ,   10.05 ,      11540 ,    181
23/11/22 ,    9.30 ,    9.40 ,    9.70 ,    9.30 ,    9.70 ,      11959 ,    191
24/11/22 ,    9.90 ,    9.60 ,    9.90 ,    9.25 ,    9.50 ,      12380 ,     91
25/11/22 ,    9.50 ,    9.55 ,    9.95 ,    9.30 ,    9.70 ,      18079 ,    146
28/11/22 ,    9.25 ,    9.25 ,    9.60 ,    9.15 ,    9.60 ,      10660 ,    151
29/11/22 ,   10.05 ,    9.90 ,   10.45 ,    9.15 ,    9.25 ,      36040 ,    337
30/11/22 ,   10.00 ,    9.90 ,   10.25 ,    9.80 ,   10.15 ,       7600 ,     94
01/12/22 ,   10.00 ,   10.05 ,   10.50 ,    9.70 ,   10.00 ,       9679 ,    135
02/12/22 ,    9.75 ,    9.70 ,   10.20 ,    9.60 ,    9.95 ,       8920 ,    173
05/12/22 ,    9.40 ,    9.50 ,   10.15 ,    9.25 ,    9.80 ,      10400 ,    135
06/12/22 ,    9.60 ,    9.35 ,    9.60 ,    9.25 ,    9.40 ,       9740 ,     99
07/12/22 ,    9.25 ,    9.40 ,    9.55 ,    9.25 ,    9.50 ,       8159 ,    101
08/12/22 ,    9.00 ,    9.20 ,    9.60 ,    9.00 ,    9.40 ,       8300 ,    101
09/12/22 ,    8.90 ,    9.00 ,    9.20 ,    8.85 ,    9.10 ,       4100 ,     70
12/12/22 ,    8.75 ,    8.65 ,    9.10 ,    8.40 ,    9.10 ,       9680 ,    143
13/12/22 ,    8.70 ,    8.55 ,    9.00 ,    8.30 ,    8.85 ,      16139 ,    189
14/12/22 ,    8.50 ,    8.15 ,    8.80 ,    7.85 ,    8.80 ,      54439 ,    267
15/12/22 ,    8.05 ,    8.30 ,    8.90 ,    8.00 ,    8.65 ,      20499 ,    188
16/12/22 ,    6.95 ,    7.35 ,    8.10 ,    6.95 ,    8.10 ,      38660 ,    294
19/12/22 ,    7.55 ,    7.15 ,    7.55 ,    6.80 ,    7.15 ,      18999 ,    244
20/12/22 ,    7.50 ,    7.50 ,    7.85 ,    7.30 ,    7.35 ,      26220 ,    196
21/12/22 ,    7.85 ,    7.80 ,    7.90 ,    7.55 ,    7.60 ,     200760 ,    198
22/12/22 ,    7.55 ,    8.00 ,    8.40 ,    7.55 ,    7.65 ,      12240 ,    199
23/12/22 ,    8.75 ,    8.15 ,    8.75 ,    7.65 ,    7.70 ,      18199 ,    242
26/12/22 ,    8.65 ,    8.60 ,    8.90 ,    8.40 ,    8.70 ,       6320 ,    125
27/12/22 ,    7.85 ,    8.10 ,    8.85 ,    7.85 ,    8.85 ,      26440 ,    175
28/12/22 ,    7.25 ,    7.50 ,    8.00 ,    7.25 ,    8.00 ,      59580 ,    390
29/12/22 ,    6.75 ,    7.10 ,    7.55 ,    6.75 ,    7.35 ,      57160 ,    277
02/01/23 ,    6.35 ,    6.40 ,    6.90 ,    6.20 ,    6.90 ,      44420 ,    291
03/01/23 ,    5.75 ,    5.95 ,    6.30 ,    5.75 ,    6.30 ,      71180 ,    397
04/01/23 ,    5.70 ,    5.75 ,    5.95 ,    5.70 ,    5.90 ,      50020 ,    269
05/01/23 ,    5.45 ,    5.50 ,    5.75 ,    5.40 ,    5.70 ,     106640 ,    483
06/01/23 ,    5.80 ,    5.80 ,    6.20 ,    5.45 ,    5.50 ,     111200 ,    709
09/01/23 ,    5.80 ,    5.85 ,    6.15 ,    5.65 ,    5.75 ,      47940 ,    346
10/01/23 ,    6.25 ,    6.00 ,    6.25 ,    5.80 ,    5.90 ,      37320 ,    287
11/01/23 ,    6.50 ,    6.40 ,    6.65 ,    6.05 ,    6.05 ,      28280 ,    275
12/01/23 ,    6.05 ,    6.20 ,    6.65 ,    6.05 ,    6.40 ,      28820 ,    189
13/01/23 ,    5.95 ,    6.00 ,    6.20 ,    5.95 ,    6.05 ,      17940 ,    186
16/01/23 ,    5.80 ,    5.85 ,    6.00 ,    5.75 ,    5.95 ,      18600 ,    173
17/01/23 ,    5.75 ,    5.80 ,    6.00 ,    5.70 ,    5.85 ,      27480 ,    280
18/01/23 ,    5.70 ,    5.80 ,    6.00 ,    5.70 ,    5.85 ,      17600 ,    214
19/01/23 ,    5.75 ,    5.65 ,    5.80 ,    5.60 ,    5.60 ,      17819 ,    178
20/01/23 ,    6.50 ,    6.10 ,    6.65 ,    5.65 ,    5.75 ,      70980 ,    436
23/01/23 ,    7.75 ,    7.10 ,    7.75 ,    6.45 ,    6.50 ,      57400 ,    454
24/01/23 ,    8.25 ,    8.00 ,    8.60 ,    7.40 ,    7.95 ,      71980 ,    568
25/01/23 ,    8.50 ,    8.30 ,    8.70 ,    7.80 ,    8.25 ,      44739 ,    332
26/01/23 ,    8.30 ,    8.35 ,    8.70 ,    8.05 ,    8.50 ,      39980 ,    440
27/01/23 ,    7.80 ,    8.10 ,    8.55 ,    7.80 ,    8.55 ,      41320 ,    464
30/01/23 ,    8.75 ,    8.45 ,    8.75 ,    7.55 ,    7.85 ,      40380 ,    651
31/01/23 ,    9.75 ,    9.40 ,    9.75 ,    8.70 ,    8.75 ,      53519 ,    371
01/02/23 ,    9.50 ,    9.45 ,    9.80 ,    9.15 ,    9.50 ,      42360 ,    245
02/02/23 ,    9.10 ,    9.20 ,    9.50 ,    8.80 ,    9.50 ,      23980 ,    306
03/02/23 ,    8.80 ,    8.95 ,    9.20 ,    8.70 ,    8.95 ,      23240 ,    234
06/02/23 ,    8.45 ,    8.35 ,    8.80 ,    8.15 ,    8.80 ,      14900 ,    138
07/02/23 ,    7.75 ,    8.05 ,    8.50 ,    7.75 ,    8.25 ,       8980 ,    145
08/02/23 ,    7.20 ,    7.35 ,    7.95 ,    7.15 ,    7.85 ,      19840 ,    259
09/02/23 ,    6.45 ,    6.75 ,    7.30 ,    6.45 ,    7.20 ,      22060 ,    324
10/02/23 ,    6.60 ,    6.45 ,    6.65 ,    6.30 ,    6.45 ,      23160 ,    225
13/02/23 ,    6.55 ,    6.60 ,    7.00 ,    6.40 ,    6.55 ,      14480 ,    262
14/02/23 ,    6.25 ,    6.50 ,    6.90 ,    6.25 ,    6.65 ,      14240 ,    200
15/02/23 ,    6.10 ,    6.05 ,    6.45 ,    5.85 ,    6.45 ,      51260 ,    369
16/02/23 ,    6.05 ,    6.00 ,    6.25 ,    5.85 ,    6.25 ,      21320 ,    240
17/02/23 ,    6.05 ,    6.05 ,    6.20 ,    6.00 ,    6.05 ,       9220 ,    129
22/02/23 ,    6.10 ,    6.05 ,    6.10 ,    5.90 ,    6.05 ,       6520 ,     40
23/02/23 ,    5.90 ,    5.95 ,    6.20 ,    5.85 ,    6.15 ,      16040 ,    323
24/02/23 ,    5.75 ,    5.80 ,    6.10 ,    5.70 ,    6.10 ,      17320 ,    370
27/02/23 ,    5.80 ,    5.80 ,    5.90 ,    5.75 ,    5.90 ,      22220 ,    296
28/02/23 ,    5.75 ,    5.80 ,    5.95 ,    5.75 ,    5.90 ,      10440 ,    215
01/03/23 ,    5.75 ,    5.70 ,    5.85 ,    5.65 ,    5.70 ,      13959 ,    185
02/03/23 ,    5.55 ,    5.60 ,    5.90 ,    5.40 ,    5.85 ,      28620 ,    238
03/03/23 ,    5.50 ,    5.55 ,    5.75 ,    5.50 ,    5.75 ,      10480 ,    172
06/03/23 ,    6.20 ,    5.90 ,    6.35 ,    5.40 ,    5.55 ,      31959 ,    288
07/03/23 ,    5.85 ,    5.95 ,    6.55 ,    5.75 ,    6.30 ,      46380 ,    408
08/03/23 ,    5.70 ,    5.70 ,    6.05 ,    5.70 ,    5.95 ,      77599 ,    376
09/03/23 ,    5.60 ,    5.70 ,    5.90 ,    5.60 ,    5.85 ,      24179 ,    207
10/03/23 ,    5.50 ,    5.55 ,    5.80 ,    5.50 ,    5.70 ,      20440 ,    178
13/03/23 ,    5.45 ,    5.45 ,    5.65 ,    5.45 ,    5.50 ,      15200 ,    174
14/03/23 ,    5.30 ,    5.45 ,    5.80 ,    5.20 ,    5.40 ,      53080 ,    319
15/03/23 ,    5.20 ,    5.15 ,    5.30 ,    5.10 ,    5.10 ,      18420 ,    201
16/03/23 ,    5.50 ,    5.40 ,    5.60 ,    5.35 ,    5.35 ,      36340 ,    182
17/03/23 ,    5.30 ,    5.30 ,    5.45 ,    5.20 ,    5.40 ,      12180 ,    159
20/03/23 ,    5.40 ,    5.25 ,    5.45 ,    5.15 ,    5.45 ,      15000 ,    162
21/03/23 ,    5.45 ,    5.40 ,    5.60 ,    5.25 ,    5.45 ,      27900 ,    164
22/03/23 ,    5.20 ,    5.30 ,    5.55 ,    5.20 ,    5.35 ,      14900 ,    175
23/03/23 ,    4.90 ,    5.05 ,    5.30 ,    4.90 ,    5.25 ,      22240 ,    204
24/03/23 ,    5.25 ,    5.05 ,    5.25 ,    4.95 ,    5.05 ,      12800 ,    166
27/03/23 ,    5.25 ,    5.25 ,    5.35 ,    5.15 ,    5.30 ,       7800 ,    101
28/03/23 ,    5.55 ,    5.50 ,    5.70 ,    5.15 ,    5.15 ,      30180 ,    172
29/03/23 ,    5.10 ,    5.35 ,    5.80 ,    5.05 ,    5.60 ,      33800 ,    205
30/03/23 ,    5.20 ,    5.20 ,    5.35 ,    5.15 ,    5.25 ,      10640 ,    218
31/03/23 ,    5.60 ,    5.55 ,    5.85 ,    5.25 ,    5.25 ,      31280 ,    191
03/04/23 ,    5.30 ,    5.40 ,    5.60 ,    5.30 ,    5.60 ,       9980 ,    123
04/04/23 ,    5.20 ,    5.25 ,    5.40 ,    5.20 ,    5.40 ,       5880 ,     82
05/04/23 ,    5.25 ,    5.15 ,    5.30 ,    5.10 ,    5.30 ,       7640 ,    143
06/04/23 ,    4.95 ,    5.00 ,    5.15 ,    4.90 ,    5.15 ,      28280 ,    192
10/04/23 ,    4.75 ,    4.85 ,    5.15 ,    4.65 ,    5.00 ,      36560 ,    239
11/04/23 ,    4.60 ,    4.55 ,    5.00 ,    4.45 ,    4.90 ,     148920 ,    535
12/04/23 ,    4.65 ,    4.60 ,    4.85 ,    4.45 ,    4.70 ,      65700 ,    388
13/04/23 ,    4.50 ,    4.50 ,    4.70 ,    4.45 ,    4.70 ,      90140 ,    266
14/04/23 ,    4.30 ,    4.35 ,    4.60 ,    4.25 ,    4.55 ,      71200 ,    327
17/04/23 ,    4.10 ,    4.25 ,    4.45 ,    4.10 ,    4.30 ,     113200 ,    331
18/04/23 ,    3.85 ,    3.90 ,    4.30 ,    3.80 ,    4.15 ,     134560 ,    393
19/04/23 ,    3.55 ,    3.60 ,    3.95 ,    3.55 ,    3.85 ,     127160 ,    643
20/04/23 ,    3.65 ,    3.55 ,    3.65 ,    3.50 ,    3.50 ,      57620 ,    192
24/04/23 ,    7.15 ,    6.20 ,    7.45 ,    4.85 ,    5.00 ,     904300 ,   3036
25/04/23 ,    6.85 ,    8.15 ,    9.50 ,    6.80 ,    7.85 ,     805199 ,   3373
26/04/23 ,    6.00 ,    6.45 ,    7.15 ,    6.00 ,    6.55 ,     330140 ,   1047
27/04/23 ,    6.55 ,    6.60 ,    7.15 ,    5.85 ,    6.05 ,     211460 ,    853
28/04/23 ,    6.45 ,    6.70 ,    7.05 ,    6.35 ,    6.65 ,      93120 ,    504
02/05/23 ,    6.40 ,    6.45 ,    6.95 ,    6.15 ,    6.55 ,     100320 ,    408
03/05/23 ,    6.65 ,    6.45 ,    6.80 ,    6.30 ,    6.45 ,      55220 ,    321
04/05/23 ,    6.25 ,    6.40 ,    6.75 ,    6.15 ,    6.55 ,      54040 ,    295
05/05/23 ,    6.00 ,    6.10 ,    6.40 ,    6.00 ,    6.35 ,      45680 ,    189
08/05/23 ,    5.95 ,    6.00 ,    6.25 ,    5.85 ,    6.25 ,      39700 ,    175
09/05/23 ,    6.05 ,    6.00 ,    6.20 ,    5.85 ,    5.85 ,      18620 ,    108
10/05/23 ,    6.35 ,    6.35 ,    6.65 ,    5.95 ,    6.05 ,     184060 ,    582
11/05/23 ,    7.00 ,    6.80 ,    7.10 ,    6.45 ,    6.50 ,     119840 ,    577
12/05/23 ,    7.00 ,    7.15 ,    7.35 ,    6.75 ,    7.05 ,      89619 ,    415
15/05/23 ,    6.85 ,    7.00 ,    7.25 ,    6.85 ,    7.25 ,      19500 ,    166
16/05/23 ,    7.45 ,    7.45 ,    8.10 ,    6.90 ,    7.05 ,     102100 ,    546
17/05/23 ,    7.35 ,    7.75 ,    8.50 ,    7.25 ,    7.65 ,     146980 ,   1700
18/05/23 ,    7.40 ,    7.35 ,    7.60 ,    7.20 ,    7.50 ,      59240 ,    386
19/05/23 ,    7.15 ,    7.15 ,    7.45 ,    7.05 ,    7.40 ,      86719 ,    356
22/05/23 ,    6.85 ,    6.95 ,    7.35 ,    6.75 ,    7.20 ,      81359 ,    299
23/05/23 ,    6.75 ,    6.90 ,    7.20 ,    6.70 ,    6.90 ,      95539 ,    298
24/05/23 ,    6.55 ,    6.70 ,    6.95 ,    6.50 ,    6.90 ,      78220 ,    373
25/05/23 ,    6.55 ,    6.60 ,    6.80 ,    6.50 ,    6.75 ,      73840 ,    258
26/05/23 ,    6.60 ,    6.65 ,    6.85 ,    6.55 ,    6.70 ,      38220 ,    184
29/05/23 ,    6.40 ,    6.50 ,    6.85 ,    6.40 ,    6.70 ,      54160 ,    257
30/05/23 ,    6.40 ,    6.35 ,    6.60 ,    6.30 ,    6.50 ,      79120 ,    259
31/05/23 ,    7.60 ,    7.50 ,    8.30 ,    6.40 ,    6.55 ,     368040 ,   1378
01/06/23 ,    8.05 ,    8.20 ,    8.75 ,    7.60 ,    8.00 ,     231920 ,   1339
02/06/23 ,   10.60 ,    9.40 ,   11.10 ,    8.25 ,    8.25 ,     386959 ,   2293
05/06/23 ,   13.45 ,   12.25 ,   13.45 ,   11.25 ,   11.25 ,     467740 ,   2249
06/06/23 ,   16.35 ,   15.40 ,   17.40 ,   13.70 ,   13.75 ,     540500 ,   2990
07/06/23 ,   15.75 ,   15.90 ,   18.00 ,   13.80 ,   17.00 ,     510740 ,   3305
09/06/23 ,   16.80 ,   16.05 ,   16.95 ,   14.75 ,   15.70 ,     344620 ,   2359
12/06/23 ,   16.15 ,   16.25 ,   16.95 ,   15.75 ,   16.45 ,     108960 ,    952
13/06/23 ,   15.50 ,   16.10 ,   16.85 ,   15.40 ,   16.40 ,     159040 ,    920
14/06/23 ,   16.40 ,   16.00 ,   16.50 ,   15.50 ,   15.95 ,      78200 ,    584
15/06/23 ,   18.50 ,   17.95 ,   19.15 ,   16.20 ,   16.20 ,     335040 ,   1997
16/06/23 ,   18.25 ,   18.55 ,   19.30 ,   18.05 ,   18.90 ,     164780 ,   1037
19/06/23 ,   19.15 ,   19.05 ,   19.75 ,   18.20 ,   18.60 ,     150420 ,   1304
20/06/23 ,   18.40 ,   18.65 ,   19.75 ,   18.00 ,   19.25 ,     135140 ,   1322
21/06/23 ,   17.35 ,   17.70 ,   18.65 ,   17.20 ,   18.20 ,     120920 ,    798
22/06/23 ,   17.25 ,   16.80 ,   17.25 ,   16.15 ,   17.00 ,      70960 ,    598
23/06/23 ,   17.25 ,   17.25 ,   17.75 ,   17.00 ,   17.65 ,      37940 ,    373
26/06/23 ,   16.40 ,   16.70 ,   17.70 ,   16.30 ,   17.65 ,      43620 ,    475
27/06/23 ,   15.05 ,   15.40 ,   16.90 ,   15.00 ,   16.90 ,      75620 ,    694
28/06/23 ,   13.40 ,   13.95 ,   15.50 ,   13.25 ,   15.10 ,     114440 ,    862
29/06/23 ,   14.05 ,   14.00 ,   14.55 ,   13.45 ,   13.55 ,      52240 ,    479
30/06/23 ,   15.75 ,   16.20 ,   17.25 ,   15.60 ,   15.80 ,     196020 ,   1509
03/07/23 ,   15.80 ,   16.00 ,   16.40 ,   15.50 ,   16.40 ,      49800 ,    402
04/07/23 ,   15.55 ,   15.60 ,   16.00 ,   15.30 ,   15.55 ,      50860 ,    404
05/07/23 ,   15.20 ,   15.40 ,   15.95 ,   15.05 ,   15.40 ,      38840 ,    312
06/07/23 ,   14.45 ,   14.75 ,   15.30 ,   14.45 ,   15.20 ,      28460 ,    248
07/07/23 ,   14.20 ,   14.15 ,   14.85 ,   13.85 ,   14.25 ,      82440 ,    632
10/07/23 ,   13.70 ,   13.70 ,   14.45 ,   13.25 ,   14.20 ,      50420 ,    397
11/07/23 ,   15.10 ,   14.80 ,   15.60 ,   13.15 ,   14.00 ,     192680 ,   1496
12/07/23 ,   14.05 ,   14.95 ,   16.00 ,   14.05 ,   15.65 ,     144000 ,    944
13/07/23 ,   13.55 ,   13.70 ,   14.30 ,   13.25 ,   14.25 ,      67600 ,    465
14/07/23 ,   12.65 ,   12.95 ,   13.55 ,   12.65 ,   13.40 ,      48860 ,    409
17/07/23 ,   13.35 ,   13.10 ,   13.65 ,   12.30 ,   12.75 ,      58640 ,    366
18/07/23 ,   13.35 ,   13.55 ,   13.85 ,   13.15 ,   13.20 ,      30380 ,    216
19/07/23 ,   13.45 ,   13.30 ,   13.95 ,   12.75 ,   13.15 ,      65240 ,    545
20/07/23 ,   13.35 ,   13.65 ,   14.15 ,   13.25 ,   13.25 ,      40460 ,    580
21/07/23 ,   13.70 ,   13.60 ,   13.80 ,   13.30 ,   13.55 ,      24780 ,    158
24/07/23 ,   14.10 ,   14.10 ,   14.45 ,   13.60 ,   13.80 ,      58560 ,    314
25/07/23 ,   13.80 ,   14.20 ,   14.75 ,   13.65 ,   14.00 ,      48300 ,    540
26/07/23 ,   13.85 ,   13.65 ,   14.30 ,   13.40 ,   13.70 ,      31060 ,    214
27/07/23 ,   13.30 ,   13.55 ,   14.20 ,   13.30 ,   13.75 ,      46740 ,    444
28/07/23 ,   13.60 ,   13.55 ,   13.75 ,   13.15 ,   13.50 ,      26660 ,    295
31/07/23 ,   13.45 ,   13.55 ,   13.95 ,   13.40 ,   13.95 ,      17540 ,    148
01/08/23 ,   14.60 ,   14.60 ,   15.55 ,   13.25 ,   13.50 ,     155060 ,   1136
02/08/23 ,   14.20 ,   14.20 ,   14.75 ,   13.85 ,   14.55 ,      74020 ,    521
03/08/23 ,   13.75 ,   14.05 ,   14.70 ,   13.65 ,   14.20 ,      33260 ,    223
04/08/23 ,   13.80 ,   14.00 ,   14.30 ,   13.70 ,   13.90 ,      30180 ,    205
07/08/23 ,   13.20 ,   13.35 ,   14.15 ,   13.10 ,   14.15 ,      33220 ,    514
08/08/23 ,   13.20 ,   13.20 ,   13.40 ,   13.05 ,   13.25 ,      12880 ,    139
09/08/23 ,   12.75 ,   12.90 ,   13.35 ,   12.65 ,   13.05 ,      31680 ,    248
10/08/23 ,   12.80 ,   12.80 ,   13.10 ,   12.55 ,   12.95 ,      35100 ,    399
11/08/23 ,   12.90 ,   12.95 ,   13.20 ,   12.65 ,   12.95 ,      33440 ,    308
14/08/23 ,   12.75 ,   12.95 ,   13.40 ,   12.55 ,   12.55 ,      34720 ,    302
15/08/23 ,   11.90 ,   11.90 ,   12.80 ,   11.45 ,   12.55 ,      63640 ,    355
16/08/23 ,   11.75 ,   11.60 ,   12.40 ,   10.90 ,   12.05 ,      88520 ,    607
17/08/23 ,   11.20 ,   11.45 ,   11.95 ,   11.10 ,   11.60 ,      17920 ,    339
18/08/23 ,   11.35 ,   11.20 ,   11.45 ,   11.00 ,   11.20 ,      27760 ,    389
21/08/23 ,   11.30 ,   11.25 ,   11.65 ,   11.05 ,   11.40 ,      30520 ,    207
22/08/23 ,   11.25 ,   11.20 ,   11.55 ,   11.05 ,   11.40 ,      17380 ,    362
23/08/23 ,   12.10 ,   11.70 ,   12.25 ,   11.15 ,   11.40 ,      43520 ,    567
24/08/23 ,   11.55 ,   11.90 ,   12.50 ,   11.55 ,   12.30 ,      14280 ,    129
25/08/23 ,   11.65 ,   11.60 ,   11.85 ,   11.30 ,   11.50 ,      45420 ,    218
28/08/23 ,   11.10 ,   11.30 ,   11.70 ,   11.05 ,   11.60 ,      17899 ,    165
29/08/23 ,   10.50 ,   10.60 ,   11.15 ,   10.25 ,   11.00 ,      40060 ,    284
30/08/23 ,   10.50 ,   10.50 ,   10.80 ,   10.15 ,   10.80 ,      21520 ,    147
31/08/23 ,    9.95 ,   10.10 ,   10.75 ,    9.95 ,   10.75 ,      27240 ,    206
01/09/23 ,   10.05 ,    9.90 ,   10.35 ,    9.65 ,   10.30 ,      18760 ,    223
04/09/23 ,    9.50 ,    9.95 ,   10.40 ,    9.50 ,   10.00 ,      20420 ,    215
05/09/23 ,    9.20 ,    9.25 ,    9.60 ,    9.10 ,    9.50 ,      33000 ,    204
06/09/23 ,    8.15 ,    8.35 ,    9.35 ,    7.80 ,    9.25 ,      75660 ,   1035
08/09/23 ,    8.45 ,    8.40 ,    8.80 ,    8.20 ,    8.25 ,      22200 ,    221
11/09/23 ,    8.45 ,    8.55 ,    8.90 ,    8.35 ,    8.65 ,      16099 ,    197
12/09/23 ,    8.35 ,    8.35 ,    8.55 ,    8.30 ,    8.30 ,      22340 ,    339
13/09/23 ,    8.25 ,    8.35 ,    8.50 ,    8.25 ,    8.35 ,      20780 ,    271
14/09/23 ,    8.10 ,    8.10 ,    8.40 ,    7.90 ,    8.35 ,      28820 ,    527
15/09/23 ,    7.95 ,    8.05 ,    8.25 ,    7.95 ,    8.10 ,      16160 ,    143
18/09/23 ,    7.40 ,    7.60 ,    8.00 ,    7.30 ,    8.00 ,      61500 ,    363
19/09/23 ,    7.15 ,    7.15 ,    7.60 ,    7.00 ,    7.60 ,      42559 ,    483
20/09/23 ,    7.40 ,    7.20 ,    7.40 ,    7.00 ,    7.00 ,      19840 ,    124
21/09/23 ,    7.60 ,    7.30 ,    7.60 ,    7.20 ,    7.30 ,       8000 ,    111
22/09/23 ,    7.05 ,    7.20 ,    7.65 ,    7.05 ,    7.60 ,      13980 ,    130
25/09/23 ,    7.35 ,    6.75 ,    7.35 ,    6.55 ,    7.05 ,      44580 ,    267
26/09/23 ,    6.85 ,    6.95 ,    7.25 ,    6.80 ,    7.20 ,      28359 ,    216
27/09/23 ,    6.35 ,    6.50 ,    7.00 ,    6.35 ,    6.95 ,      28280 ,    303
28/09/23 ,    6.20 ,    6.25 ,    6.60 ,    6.20 ,    6.35 ,      33700 ,    470
29/09/23 ,    7.80 ,    7.25 ,    8.10 ,    6.20 ,    6.25 ,      85300 ,    637
02/10/23 ,   10.10 ,    9.70 ,   10.70 ,    7.65 ,    7.75 ,     292800 ,   1778
03/10/23 ,   11.40 ,   11.35 ,   12.10 ,    9.75 ,   10.10 ,     465120 ,   2540
04/10/23 ,   11.10 ,   11.35 ,   12.45 ,   10.70 ,   11.85 ,     228400 ,   1278
05/10/23 ,   11.30 ,   11.20 ,   11.85 ,   10.75 ,   11.10 ,     121060 ,   1032
06/10/23 ,   10.75 ,   10.70 ,   11.30 ,   10.40 ,   11.30 ,      59440 ,    489
09/10/23 ,   10.30 ,   10.20 ,   10.75 ,    9.85 ,   10.75 ,      53820 ,    432
10/10/23 ,   10.60 ,   10.85 ,   11.45 ,   10.45 ,   10.45 ,      87500 ,    839
11/10/23 ,   10.30 ,   10.40 ,   10.95 ,   10.05 ,   10.90 ,      31200 ,    173
13/10/23 ,   10.65 ,   10.60 ,   11.15 ,   10.00 ,   10.15 ,      48680 ,    317
16/10/23 ,   10.25 ,   10.50 ,   11.00 ,   10.25 ,   10.70 ,      30400 ,    195
17/10/23 ,    9.00 ,    9.55 ,   10.60 ,    9.00 ,   10.10 ,     104539 ,    603
18/10/23 ,    7.15 ,    7.75 ,    9.05 ,    7.10 ,    8.95 ,     212220 ,   1152
19/10/23 ,    6.60 ,    6.90 ,    7.70 ,    6.60 ,    7.25 ,     175019 ,    872
20/10/23 ,    6.45 ,    6.50 ,    7.00 ,    6.30 ,    6.50 ,     226460 ,    737
23/10/23 ,    6.10 ,    6.15 ,    6.40 ,    6.05 ,    6.40 ,     153620 ,    507
24/10/23 ,    6.00 ,    6.20 ,    6.85 ,    5.75 ,    6.15 ,     772920 ,   2379
25/10/23 ,    5.15 ,    5.50 ,    6.10 ,    5.15 ,    6.05 ,     335360 ,   1154
26/10/23 ,    5.05 ,    5.00 ,    5.35 ,    4.75 ,    5.05 ,     230820 ,    878
27/10/23 ,    5.00 ,    5.05 ,    5.35 ,    4.90 ,    5.00 ,     210260 ,    672
30/10/23 ,    4.60 ,    4.80 ,    5.05 ,    4.60 ,    4.95 ,     125280 ,    455
31/10/23 ,    6.50 ,    5.90 ,    6.55 ,    4.60 ,    4.65 ,     828699 ,   2328
01/11/23 ,    6.35 ,    7.00 ,    8.20 ,    6.25 ,    6.80 ,    1059820 ,   3519
03/11/23 ,    6.25 ,    6.55 ,    6.95 ,    6.25 ,    6.65 ,     318720 ,    993
06/11/23 ,    6.15 ,    6.35 ,    6.75 ,    6.00 ,    6.30 ,     250380 ,    946
07/11/23 ,    6.05 ,    6.10 ,    6.45 ,    6.00 ,    6.25 ,     164760 ,    753
08/11/23 ,    6.15 ,    6.35 ,    7.00 ,    5.80 ,    6.00 ,     510480 ,   1558
09/11/23 ,    6.50 ,    6.50 ,    6.80 ,    6.20 ,    6.30 ,     409760 ,   1073
10/11/23 ,    6.40 ,    6.35 ,    6.75 ,    6.20 ,    6.60 ,     212440 ,    602
13/11/23 ,    6.45 ,    6.30 ,    6.60 ,    6.15 ,    6.50 ,     159620 ,    335
14/11/23 ,    6.35 ,    6.30 ,    6.50 ,    6.20 ,    6.45 ,     153000 ,    607
16/11/23 ,    6.30 ,    6.25 ,    6.45 ,    6.10 ,    6.35 ,     172760 ,    445
17/11/23 ,    6.15 ,    6.20 ,    6.50 ,    6.10 ,    6.30 ,     133120 ,    423
20/11/23 ,    6.10 ,    6.15 ,    6.35 ,    6.05 ,    6.20 ,     144520 ,    440
21/11/23 ,    6.15 ,    6.10 ,    6.30 ,    5.95 ,    6.15 ,     116180 ,    376
22/11/23 ,    6.05 ,    6.10 ,    6.20 ,    6.00 ,    6.20 ,      50380 ,    332
23/11/23 ,    6.10 ,    6.10 ,    6.20 ,    5.95 ,    6.00 ,      52920 ,    171
24/11/23 ,    6.00 ,    6.00 ,    6.15 ,    6.00 ,    6.10 ,      65980 ,    134
27/11/23 ,    5.90 ,    5.90 ,    6.10 ,    5.85 ,    6.05 ,      57739 ,    191
28/11/23 ,    6.50 ,    6.30 ,    6.65 ,    5.70 ,    5.85 ,     437340 ,   1662
29/11/23 ,    6.65 ,    6.75 ,    7.20 ,    6.35 ,    6.65 ,     350380 ,   1704
30/11/23 ,    6.40 ,    6.70 ,    7.15 ,    6.35 ,    6.75 ,     219460 ,   1962
01/12/23 ,    7.45 ,    7.20 ,    8.00 ,    6.35 ,    6.45 ,     465540 ,   1372
04/12/23 ,    6.85 ,    7.20 ,    7.80 ,    6.80 ,    7.50 ,     338300 ,   1459
05/12/23 ,    8.45 ,    8.10 ,    8.85 ,    6.95 ,    6.95 ,     949600 ,   3123
06/12/23 ,    7.55 ,    8.10 ,    9.25 ,    7.45 ,    8.65 ,     735060 ,   2669
07/12/23 ,    7.15 ,    7.35 ,    7.85 ,    7.05 ,    7.70 ,     313180 ,   1278
08/12/23 ,    6.70 ,    6.90 ,    7.40 ,    6.65 ,    7.25 ,     249119 ,    957
11/12/23 ,    6.90 ,    7.05 ,    7.45 ,    6.60 ,    6.70 ,     484260 ,   1791
12/12/23 ,    6.70 ,    6.65 ,    6.95 ,    6.50 ,    6.85 ,     261460 ,   1135
13/12/23 ,    6.65 ,    6.60 ,    6.85 ,    6.40 ,    6.70 ,     223520 ,    947
14/12/23 ,    6.75 ,    6.90 ,    7.30 ,    6.55 ,    6.75 ,     384119 ,   1303
15/12/23 ,    6.60 ,    6.65 ,    7.05 ,    6.50 ,    6.85 ,     133040 ,    657
18/12/23 ,    6.55 ,    6.60 ,    6.85 ,    6.40 ,    6.65 ,      89720 ,    555
19/12/23 ,    6.45 ,    6.50 ,    6.70 ,    6.45 ,    6.65 ,     124960 ,    708
20/12/23 ,    6.45 ,    6.40 ,    6.60 ,    6.30 ,    6.50 ,     129900 ,    590
21/12/23 ,    6.40 ,    6.35 ,    6.60 ,    6.25 ,    6.40 ,     131700 ,    718
22/12/23 ,    6.60 ,    6.65 ,    7.05 ,    6.25 ,    6.45 ,     355160 ,   2187
26/12/23 ,    6.55 ,    6.55 ,    6.75 ,    6.45 ,    6.55 ,      81120 ,    510
27/12/23 ,    6.75 ,    6.75 ,    7.00 ,    6.60 ,    6.65 ,     120240 ,    628
28/12/23 ,    6.60 ,    6.80 ,    7.15 ,    6.60 ,    6.85 ,     127620 ,    576
02/01/24 ,    6.35 ,    6.40 ,    6.60 ,    6.30 ,    6.60 ,     152440 ,    650
03/01/24 ,    6.30 ,    6.30 ,    6.40 ,    6.20 ,    6.30 ,      49860 ,    415
04/01/24 ,    6.15 ,    6.20 ,    6.40 ,    6.10 ,    6.40 ,      88680 ,    599
05/01/24 ,    6.20 ,    6.20 ,    6.30 ,    6.10 ,    6.15 ,      53880 ,    403
08/01/24 ,    6.25 ,    6.25 ,    6.40 ,    6.20 ,    6.25 ,      41020 ,    341
09/01/24 ,    6.25 ,    6.25 ,    6.35 ,    6.20 ,    6.25 ,      53060 ,    381
10/01/24 ,    6.15 ,    6.15 ,    6.35 ,    6.15 ,    6.30 ,      51360 ,    167
11/01/24 ,    6.00 ,    6.00 ,    6.20 ,    5.90 ,    6.20 ,     162780 ,    473
12/01/24 ,    6.10 ,    6.05 ,    6.20 ,    5.95 ,    6.05 ,      62440 ,    233
15/01/24 ,    6.55 ,    6.55 ,    6.85 ,    6.10 ,    6.15 ,     374000 ,    993
16/01/24 ,    6.30 ,    6.25 ,    6.60 ,    6.15 ,    6.60 ,      89560 ,    340
17/01/24 ,    6.10 ,    6.15 ,    6.30 ,    6.10 ,    6.25 ,      50360 ,    162
18/01/24 ,    6.10 ,    6.10 ,    6.25 ,    6.05 ,    6.15 ,      44520 ,    155
19/01/24 ,    6.10 ,    6.00 ,    6.15 ,    5.90 ,    6.10 ,      24500 ,    128
22/01/24 ,    5.90 ,    6.10 ,    6.45 ,    5.85 ,    6.15 ,     177260 ,    619
23/01/24 ,    5.95 ,    5.90 ,    6.05 ,    5.85 ,    5.95 ,      47379 ,    189
24/01/24 ,    5.80 ,    5.95 ,    6.15 ,    5.80 ,    6.00 ,      50780 ,    289
25/01/24 ,    5.90 ,    5.90 ,    6.05 ,    5.80 ,    5.90 ,      29359 ,    222
26/01/24 ,    5.95 ,    5.90 ,    6.10 ,    5.80 ,    5.90 ,      50499 ,    162
29/01/24 ,    5.90 ,    5.90 ,    6.05 ,    5.80 ,    6.00 ,      52179 ,    156
30/01/24 ,    5.75 ,    5.80 ,    5.95 ,    5.75 ,    5.90 ,      33620 ,     88
31/01/24 ,    5.85 ,    5.85 ,    5.95 ,    5.75 ,    5.85 ,      35480 ,    133
01/02/24 ,    5.80 ,    5.80 ,    5.90 ,    5.75 ,    5.80 ,      28980 ,    104
02/02/24 ,    5.80 ,    5.80 ,    5.95 ,    5.75 ,    5.85 ,      42420 ,    175
05/02/24 ,    5.65 ,    5.70 ,    5.90 ,    5.65 ,    5.85 ,      57759 ,    177
06/02/24 ,    5.60 ,    5.55 ,    5.80 ,    5.30 ,    5.60 ,     107820 ,    305
07/02/24 ,    5.75 ,    5.60 ,    5.75 ,    5.55 ,    5.70 ,      31400 ,    183
08/02/24 ,    5.65 ,    5.70 ,    5.90 ,    5.60 ,    5.75 ,      34179 ,    164
09/02/24 ,    5.50 ,    5.50 ,    5.70 ,    5.40 ,    5.70 ,      47380 ,    142
14/02/24 ,    5.30 ,    5.35 ,    5.50 ,    5.30 ,    5.50 ,      14460 ,     70
15/02/24 ,    5.15 ,    5.25 ,    5.45 ,    5.15 ,    5.40 ,      44700 ,    214
16/02/24 ,    5.05 ,    5.00 ,    5.15 ,    4.95 ,    5.15 ,     114160 ,    376
19/02/24 ,    4.85 ,    4.95 ,    5.15 ,    4.85 ,    5.05 ,      72660 ,    223
20/02/24 ,    4.95 ,    4.85 ,    4.95 ,    4.80 ,    4.85 ,      45960 ,    211
21/02/24 ,    5.00 ,    4.90 ,    5.05 ,    4.80 ,    4.90 ,      60939 ,    222
22/02/24 ,    5.05 ,    4.90 ,    5.05 ,    4.85 ,    4.90 ,      72399 ,    242
23/02/24 ,    4.95 ,    5.05 ,    5.20 ,    4.95 ,    5.00 ,      95400 ,    344
26/02/24 ,    4.90 ,    4.90 ,    5.05 ,    4.85 ,    5.00 ,      38839 ,    128
27/02/24 ,    5.00 ,    4.90 ,    5.00 ,    4.90 ,    4.95 ,      45399 ,    125
28/02/24 ,    4.95 ,    4.95 ,    5.00 ,    4.90 ,    5.00 ,      63260 ,    173
29/02/24 ,    4.90 ,    4.85 ,    5.00 ,    4.85 ,    5.00 ,      52320 ,    142
01/03/24 ,    4.80 ,    4.80 ,    4.95 ,    4.75 ,    4.85 ,      75980 ,    218
04/03/24 ,    4.60 ,    4.65 ,    4.80 ,    4.60 ,    4.80 ,      60280 ,    220
05/03/24 ,    4.50 ,    4.55 ,    4.70 ,    4.50 ,    4.65 ,      43840 ,    134
06/03/24 ,    4.45 ,    4.45 ,    4.55 ,    4.45 ,    4.55 ,      52580 ,    190
07/03/24 ,    4.55 ,    4.50 ,    4.55 ,    4.45 ,    4.45 ,      24960 ,    101
08/03/24 ,    4.40 ,    4.45 ,    4.55 ,    4.40 ,    4.50 ,      39360 ,    149
11/03/24 ,    4.45 ,    4.40 ,    4.50 ,    4.40 ,    4.45 ,      16500 ,    115
12/03/24 ,    4.35 ,    4.40 ,    4.50 ,    4.35 ,    4.45 ,      36540 ,    160
13/03/24 ,    4.40 ,    4.30 ,    4.45 ,    4.30 ,    4.45 ,      21020 ,     98
14/03/24 ,    4.55 ,    4.50 ,    4.60 ,    4.35 ,    4.35 ,      47660 ,    138
15/03/24 ,    4.45 ,    4.50 ,    4.60 ,    4.40 ,    4.55 ,      64980 ,    121
18/03/24 ,    4.40 ,    4.35 ,    4.45 ,    4.35 ,    4.45 ,      13880 ,    179
19/03/24 ,    4.35 ,    4.30 ,    4.45 ,    4.30 ,    4.40 ,      19820 ,    139
20/03/24 ,    4.30 ,    4.30 ,    4.40 ,    4.25 ,    4.35 ,      27800 ,    625
21/03/24 ,    4.35 ,    4.30 ,    4.40 ,    4.30 ,    4.35 ,      20360 ,     74
22/03/24 ,    4.20 ,    4.20 ,    4.40 ,    4.10 ,    4.35 ,      40420 ,    121
25/03/24 ,    4.20 ,    4.15 ,    4.30 ,    4.10 ,    4.20 ,      51599 ,    138
26/03/24 ,    4.00 ,    4.00 ,    4.20 ,    4.00 ,    4.20 ,      64040 ,    196
27/03/24 ,    4.05 ,    3.95 ,    4.15 ,    3.90 ,    4.05 ,      42980 ,    340
28/03/24 ,    4.05 ,    3.90 ,    4.10 ,    3.85 ,    4.00 ,      32600 ,    144
01/04/24 ,    4.05 ,    4.05 ,    4.20 ,    3.95 ,    4.05 ,      65080 ,    268
02/04/24 ,    4.00 ,    3.95 ,    4.10 ,    3.90 ,    4.10 ,      32620 ,    212
03/04/24 ,    4.40 ,    4.40 ,    4.65 ,    4.25 ,    4.30 ,     361640 ,    865
04/04/24 ,    4.10 ,    4.20 ,    4.40 ,    4.10 ,    4.40 ,      80160 ,    231
05/04/24 ,    4.10 ,    4.05 ,    4.20 ,    4.05 ,    4.15 ,      55680 ,    131
08/04/24 ,    4.10 ,    4.00 ,    4.15 ,    4.00 ,    4.10 ,      34620 ,    117
09/04/24 ,    4.00 ,    4.00 ,    4.10 ,    4.00 ,    4.05 ,      26880 ,    195
10/04/24 ,    4.00 ,    3.95 ,    4.05 ,    3.95 ,    4.05 ,      16140 ,    155
11/04/24 ,    3.95 ,    3.95 ,    4.05 ,    3.90 ,    3.95 ,      19120 ,    122
12/04/24 ,    3.85 ,    3.85 ,    4.00 ,    3.75 ,    3.90 ,      81100 ,    306
15/04/24 ,    3.80 ,    3.75 ,    3.85 ,    3.75 ,    3.85 ,      21600 ,    175
16/04/24 ,    3.80 ,    3.75 ,    3.85 ,    3.75 ,    3.80 ,      26900 ,    186
17/04/24 ,    3.75 ,    3.75 ,    3.90 ,    3.75 ,    3.80 ,      27840 ,    164
18/04/24 ,    3.75 ,    3.75 ,    3.80 ,    3.75 ,    3.75 ,      12660 ,     66
19/04/24 ,    3.75 ,    3.70 ,    3.80 ,    3.70 ,    3.80 ,      23220 ,    160
22/04/24 ,    3.85 ,    3.85 ,    3.95 ,    3.75 ,    3.75 ,      68940 ,    245
23/04/24 ,    4.10 ,    4.05 ,    4.25 ,    3.85 ,    3.90 ,      83640 ,    209
24/04/24 ,    4.00 ,    4.00 ,    4.15 ,    3.90 ,    4.05 ,      35680 ,    104
25/04/24 ,    3.95 ,    3.90 ,    4.05 ,    3.85 ,    4.00 ,      28660 ,     56
26/04/24 ,    3.95 ,    3.95 ,    4.05 ,    3.85 ,    3.90 ,      60380 ,    598
29/04/24 ,    4.00 ,    3.95 ,    4.05 ,    3.90 ,    3.95 ,      58340 ,    129
30/04/24 ,    3.90 ,    3.85 ,    4.05 ,    3.85 ,    4.05 ,      25020 ,     98
02/05/24 ,    3.85 ,    3.85 ,    4.00 ,    3.85 ,    3.90 ,     104260 ,    234
03/05/24 ,    3.80 ,    3.75 ,    3.90 ,    3.75 ,    3.85 ,     108220 ,    206
06/05/24 ,    3.75 ,    3.70 ,    3.85 ,    3.70 ,    3.85 ,      66940 ,    110
07/05/24 ,    3.70 ,    3.65 ,    3.75 ,    3.60 ,    3.75 ,      64960 ,    111
08/05/24 ,    3.60 ,    3.65 ,    3.80 ,    3.60 ,    3.70 ,      25380 ,     86
09/05/24 ,    3.60 ,    3.55 ,    3.70 ,    3.55 ,    3.60 ,      53700 ,    116
10/05/24 ,    3.55 ,    3.50 ,    3.55 ,    3.45 ,    3.50 ,      44100 ,    105
13/05/24 ,    3.30 ,    3.25 ,    3.55 ,    3.20 ,    3.50 ,     133940 ,    211
14/05/24 ,    3.20 ,    3.15 ,    3.30 ,    3.10 ,    3.30 ,      80320 ,    156
15/05/24 ,    3.10 ,    3.05 ,    3.20 ,    2.95 ,    3.20 ,      75620 ,    166
16/05/24 ,    3.05 ,    3.00 ,    3.10 ,    3.00 ,    3.10 ,      10540 ,     69
17/05/24 ,    3.10 ,    3.00 ,    3.10 ,    2.95 ,    3.05 ,      30560 ,     84
20/05/24 ,    3.10 ,    3.05 ,    3.10 ,    3.05 ,    3.10 ,       8200 ,     54
21/05/24 ,    3.00 ,    2.95 ,    3.10 ,    2.90 ,    3.10 ,      91619 ,    165
22/05/24 ,    2.80 ,    2.75 ,    2.95 ,    2.75 ,    2.95 ,     101640 ,    286
23/05/24 ,    2.60 ,    2.60 ,    2.85 ,    2.55 ,    2.80 ,     126620 ,    440
24/05/24 ,    2.70 ,    2.60 ,    2.70 ,    2.60 ,    2.65 ,      35060 ,    136
27/05/24 ,    2.65 ,    2.60 ,    2.70 ,    2.55 ,    2.65 ,      38180 ,     76
28/05/24 ,    2.35 ,    2.45 ,    2.65 ,    2.30 ,    2.65 ,     203279 ,    511
29/05/24 ,    2.35 ,    2.35 ,    2.45 ,    2.30 ,    2.35 ,      91319 ,    243
31/05/24 ,    2.30 ,    2.20 ,    2.35 ,    2.20 ,    2.30 ,      63900 ,    358
03/06/24 ,    2.20 ,    2.25 ,    2.30 ,    2.20 ,    2.30 ,      71560 ,    348
04/06/24 ,    2.20 ,    2.15 ,    2.25 ,    2.10 ,    2.25 ,      34460 ,     93
05/06/24 ,    2.20 ,    2.15 ,    2.20 ,    2.10 ,    2.15 ,      93080 ,    150
06/06/24 ,    1.90 ,    1.95 ,    2.20 ,    1.90 ,    2.15 ,     235140 ,    393
07/06/24 ,    1.95 ,    1.95 ,    1.95 ,    1.95 ,    1.95 ,      40580 ,     58
10/06/24 ,    1.90 ,    1.90 ,    1.90 ,    1.90 ,    1.90 ,      19680 ,     46
11/06/24 ,    1.85 ,    1.85 ,    1.85 ,    1.85 ,    1.85 ,      15660 ,     37
12/06/24 ,    1.80 ,    1.80 ,    1.80 ,    1.80 ,    1.80 ,      20660 ,     45
13/06/24 ,    1.80 ,    1.80 ,    1.80 ,    1.80 ,    1.80 ,      18900 ,     65
14/06/24 ,    1.80 ,    1.80 ,    1.80 ,    1.80 ,    1.80 ,       6780 ,     38
17/06/24 ,    1.75 ,    1.75 ,    1.75 ,    1.75 ,    1.75 ,       4060 ,     32
18/06/24 ,    1.95 ,    1.95 ,    1.95 ,    1.95 ,    1.95 ,      23040 ,     49
19/06/24 ,    1.95 ,    1.95 ,    1.95 ,    1.95 ,    1.95 ,       7120 ,     28
20/06/24 ,    1.90 ,    1.90 ,    1.90 ,    1.90 ,    1.90 ,       4140 ,     20
21/06/24 ,    1.80 ,    1.80 ,    1.80 ,    1.80 ,    1.80 ,       2620 ,     19
24/06/24 ,    1.80 ,    1.80 ,    1.80 ,    1.80 ,    1.80 ,       8780 ,     32
25/06/24 ,    1.85 ,    1.85 ,    1.85 ,    1.85 ,    1.85 ,       2680 ,     14
26/06/24 ,    1.85 ,    1.85 ,    1.85 ,    1.85 ,    1.85 ,       3380 ,     24
27/06/24 ,    1.85 ,    1.85 ,    1.85 ,    1.85 ,    1.85 ,       4280 ,     16
28/06/24 ,    1.85 ,    1.85 ,    1.85 ,    1.85 ,    1.85 ,       7300 ,     23
01/07/24 ,    1.85 ,    1.85 ,    1.85 ,    1.85 ,    1.85 ,       5900 ,     31
02/07/24 ,    1.51 ,    1.51 ,    1.51 ,    1.51 ,    1.51 ,      12600 ,     20
03/07/24 ,    1.52 ,    1.52 ,    1.52 ,    1.52 ,    1.52 ,      29500 ,     39
04/07/24 ,    1.48 ,    1.48 ,    1.48 ,    1.48 ,    1.48 ,      20000 ,     30
05/07/24 ,    1.49 ,    1.49 ,    1.49 ,    1.49 ,    1.49 ,       6800 ,     14
08/07/24 ,    1.78 ,    1.78 ,    1.78 ,    1.78 ,    1.78 ,      11600 ,     25
09/07/24 ,    2.00 ,    2.00 ,    2.00 ,    2.00 ,    2.00 ,      13700 ,     25
10/07/24 ,    1.98 ,    1.98 ,    1.98 ,    1.98 ,    1.98 ,      31700 ,     25
11/07/24 ,    1.97 ,    1.97 ,    1.97 ,    1.97 ,    1.97 ,      19900 ,     21
12/07/24 ,    1.98 ,    1.98 ,    1.98 ,    1.98 ,    1.98 ,      33700 ,     31
15/07/24 ,    2.01 ,    2.01 ,    2.01 ,    2.01 ,    2.01 ,      25700 ,     21
16/07/24 ,    2.28 ,    2.28 ,    2.28 ,    2.28 ,    2.28 ,      59700 ,     30
17/07/24 ,    2.28 ,    2.28 ,    2.28 ,    2.28 ,    2.28 ,       9800 ,     22
18/07/24 ,    2.33 ,    2.33 ,    2.33 ,    2.33 ,    2.33 ,      19300 ,     26
19/07/24 ,    2.34 ,    2.34 ,    2.34 ,    2.34 ,    2.34 ,       7900 ,     13
22/07/24 ,    2.30 ,    2.30 ,    2.30 ,    2.30 ,    2.30 ,       9200 ,      9
23/07/24 ,    2.28 ,    2.28 ,    2.28 ,    2.28 ,    2.28 ,      11200 ,     14
24/07/24 ,    2.23 ,    2.23 ,    2.23 ,    2.23 ,    2.23 ,       1600 ,      6
25/07/24 ,    2.16 ,    2.16 ,    2.16 ,    2.16 ,    2.16 ,      13200 ,      6
26/07/24 ,    2.30 ,    2.30 ,    2.30 ,    2.30 ,    2.30 ,      19300 ,     27
29/07/24 ,    2.23 ,    2.23 ,    2.23 ,    2.23 ,    2.23 ,      15400 ,     15
30/07/24 ,    2.20 ,    2.20 ,    2.20 ,    2.20 ,    2.20 ,       3600 ,     13
31/07/24 ,    2.10 ,    2.10 ,    2.10 ,    2.10 ,    2.10 ,       7000 ,      7
01/08/24 ,    2.00 ,    2.00 ,    2.00 ,    2.00 ,    2.00 ,      23600 ,     19
02/08/24 ,    1.96 ,    1.96 ,    1.96 ,    1.96 ,    1.96 ,       1800 ,      8
05/08/24 ,    2.23 ,    2.23 ,    2.23 ,    2.23 ,    2.23 ,        200 ,      2
06/08/24 ,    1.90 ,    1.90 ,    1.90 ,    1.90 ,    1.90 ,       3100 ,      9
07/08/24 ,    2.00 ,    2.00 ,    2.00 ,    2.00 ,    2.00 ,       2400 ,     12
08/08/24 ,    1.95 ,    1.95 ,    1.95 ,    1.95 ,    1.95 ,       7100 ,     11
09/08/24 ,    1.88 ,    1.88 ,    1.88 ,    1.88 ,    1.88 ,      31300 ,     23
12/08/24 ,    1.82 ,    1.82 ,    1.82 ,    1.82 ,    1.82 ,      10300 ,     16
13/08/24 ,    1.80 ,    1.80 ,    1.80 ,    1.80 ,    1.80 ,       9400 ,     13
14/08/24 ,    1.75 ,    1.75 ,    1.75 ,    1.75 ,    1.75 ,      10500 ,     11
15/08/24 ,    1.64 ,    1.64 ,    1.64 ,    1.64 ,    1.64 ,      19800 ,     25