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

13/04/11 ,  147.89 ,  147.79 ,  148.79 ,  146.99 ,  147.49 ,     424990 ,   1009
14/04/11 ,  147.39 ,  147.19 ,  148.29 ,  145.39 ,  147.89 ,      58622 ,    222
15/04/11 ,  146.49 ,  146.19 ,  147.49 ,  145.19 ,  145.99 ,      57278 ,    114
18/04/11 ,  143.29 ,  145.09 ,  147.29 ,  143.29 ,  145.29 ,      53507 ,    449
19/04/11 ,  145.19 ,  145.79 ,  147.59 ,  144.39 ,  145.99 ,      24126 ,    195
20/04/11 ,  145.19 ,  145.19 ,  145.69 ,  143.79 ,  145.69 ,       4455 ,     39
25/04/11 ,  141.79 ,  143.19 ,  145.19 ,  141.79 ,  145.09 ,      33913 ,     85
26/04/11 ,  141.29 ,  142.09 ,  144.59 ,  141.29 ,  144.59 ,      16907 ,     43
27/04/11 ,  135.59 ,  136.19 ,  138.59 ,  134.09 ,  138.59 ,      47718 ,     85
28/04/11 ,  137.69 ,  136.19 ,  138.59 ,  135.39 ,  138.59 ,      13765 ,     53
29/04/11 ,  138.59 ,  138.59 ,  138.59 ,  138.49 ,  138.59 ,      20261 ,     58
02/05/11 ,  136.69 ,  137.59 ,  140.99 ,  136.69 ,  138.79 ,       9566 ,     95
03/05/11 ,  138.79 ,  138.49 ,  138.79 ,  135.39 ,  135.39 ,      60486 ,    484
04/05/11 ,  136.19 ,  137.29 ,  138.89 ,  136.19 ,  136.69 ,       2933 ,     70
05/05/11 ,  136.39 ,  138.39 ,  138.59 ,  136.39 ,  138.59 ,        508 ,      8
06/05/11 ,  138.59 ,  137.89 ,  140.99 ,  136.19 ,  136.19 ,      13795 ,     80
09/05/11 ,  138.59 ,  138.59 ,  140.99 ,  138.39 ,  140.99 ,      12749 ,     15
10/05/11 ,  141.29 ,  138.59 ,  141.29 ,  138.49 ,  138.59 ,      35706 ,     39
11/05/11 ,  139.99 ,  138.99 ,  139.99 ,  138.59 ,  138.69 ,       1233 ,     27
12/05/11 ,  138.69 ,  138.69 ,  140.39 ,  138.59 ,  138.59 ,        562 ,      9
13/05/11 ,  138.59 ,  138.79 ,  139.99 ,  138.59 ,  138.69 ,       1103 ,     24
16/05/11 ,  139.99 ,  138.59 ,  139.99 ,  138.59 ,  138.59 ,       5162 ,     17
17/05/11 ,  140.39 ,  139.39 ,  140.49 ,  138.59 ,  140.49 ,        703 ,     12
18/05/11 ,  140.19 ,  140.19 ,  140.19 ,  140.19 ,  140.19 ,         10 ,      1
19/05/11 ,  139.49 ,  139.39 ,  139.49 ,  138.59 ,  138.59 ,       5261 ,     14
20/05/11 ,  138.59 ,  138.59 ,  138.59 ,  138.59 ,  138.59 ,      20921 ,     13
23/05/11 ,  134.49 ,  134.49 ,  135.09 ,  133.99 ,  135.09 ,       9249 ,     69
24/05/11 ,  136.19 ,  136.79 ,  138.49 ,  134.59 ,  138.49 ,      12645 ,     25
25/05/11 ,  133.19 ,  135.39 ,  136.19 ,  133.19 ,  136.19 ,       4433 ,     33
26/05/11 ,  133.19 ,  132.69 ,  133.49 ,  132.29 ,  133.19 ,      10879 ,    137
27/05/11 ,  133.99 ,  133.39 ,  133.99 ,  132.69 ,  133.19 ,       8054 ,     37
30/05/11 ,  132.39 ,  132.69 ,  133.49 ,  132.29 ,  133.49 ,        248 ,      7
31/05/11 ,  138.59 ,  135.99 ,  138.59 ,  133.99 ,  133.99 ,       6856 ,     49
01/06/11 ,  138.59 ,  138.49 ,  139.09 ,  137.69 ,  138.59 ,      17988 ,     65
02/06/11 ,  133.19 ,  134.09 ,  138.49 ,  131.40 ,  135.69 ,       3863 ,     64
03/06/11 ,  136.69 ,  136.49 ,  137.59 ,  135.39 ,  136.89 ,        942 ,     27
06/06/11 ,  134.99 ,  134.99 ,  137.19 ,  133.19 ,  133.19 ,       6413 ,     19
07/06/11 ,  134.69 ,  133.19 ,  134.99 ,  129.40 ,  133.49 ,        778 ,     18
08/06/11 ,  132.29 ,  132.79 ,  133.99 ,  132.29 ,  133.99 ,         75 ,      4
09/06/11 ,  127.40 ,  131.00 ,  132.29 ,  123.90 ,  132.19 ,      17934 ,    163
10/06/11 ,  127.90 ,  127.80 ,  131.89 ,  123.50 ,  131.89 ,       5674 ,     80
13/06/11 ,  129.40 ,  129.90 ,  131.30 ,  127.40 ,  129.40 ,       6299 ,     58
14/06/11 ,  131.80 ,  129.50 ,  131.80 ,  127.90 ,  127.90 ,       2111 ,     54
15/06/11 ,  129.50 ,  129.40 ,  129.50 ,  129.40 ,  129.40 ,       6567 ,     30
16/06/11 ,  127.50 ,  128.70 ,  132.19 ,  125.70 ,  129.40 ,      41194 ,     45
17/06/11 ,  127.40 ,  127.40 ,  128.80 ,  120.40 ,  127.00 ,      19421 ,     56
20/06/11 ,  125.80 ,  127.40 ,  128.40 ,  123.90 ,  123.90 ,       7869 ,     35
21/06/11 ,  129.40 ,  128.20 ,  129.40 ,  127.40 ,  127.40 ,      27933 ,     23
22/06/11 ,  127.40 ,  127.50 ,  133.09 ,  127.40 ,  133.09 ,       5242 ,      9
24/06/11 ,  129.30 ,  128.30 ,  129.40 ,  127.40 ,  127.40 ,         54 ,      5
27/06/11 ,  132.69 ,  130.30 ,  132.69 ,  129.40 ,  129.40 ,       3311 ,     37
28/06/11 ,  132.59 ,  131.99 ,  132.99 ,  129.40 ,  132.69 ,       9860 ,    244
29/06/11 ,  130.80 ,  129.50 ,  132.59 ,  127.40 ,  132.59 ,      13890 ,    111
30/06/11 ,  129.80 ,  130.20 ,  132.09 ,  129.40 ,  132.09 ,       5313 ,     40
01/07/11 ,  129.40 ,  130.20 ,  131.60 ,  128.90 ,  130.80 ,      10356 ,     41
04/07/11 ,  131.89 ,  129.40 ,  131.89 ,  129.30 ,  129.40 ,       1666 ,     26
05/07/11 ,  129.40 ,  129.40 ,  131.30 ,  129.40 ,  131.30 ,      84692 ,     21
06/07/11 ,  131.30 ,  130.10 ,  131.30 ,  128.40 ,  130.30 ,        508 ,     23
07/07/11 ,  129.20 ,  129.20 ,  131.70 ,  128.00 ,  131.20 ,       5161 ,     83
08/07/11 ,  130.10 ,  128.00 ,  130.10 ,  126.50 ,  128.90 ,       1786 ,     46
11/07/11 ,  126.40 ,  127.70 ,  129.20 ,  126.30 ,  126.30 ,         64 ,      6
12/07/11 ,  127.00 ,  126.70 ,  129.30 ,  125.80 ,  129.30 ,        693 ,     23
13/07/11 ,  127.20 ,  126.30 ,  127.40 ,  125.10 ,  127.40 ,       2368 ,     29
14/07/11 ,  127.00 ,  125.60 ,  129.30 ,  119.20 ,  129.30 ,       3859 ,     50
15/07/11 ,  128.30 ,  127.40 ,  128.40 ,  125.80 ,  127.00 ,       3496 ,    107
18/07/11 ,  129.40 ,  128.30 ,  129.40 ,  125.80 ,  128.30 ,       1688 ,     90
19/07/11 ,  127.00 ,  127.40 ,  129.30 ,  126.90 ,  129.20 ,       4676 ,    152
20/07/11 ,  129.40 ,  129.30 ,  131.30 ,  126.20 ,  129.40 ,      15288 ,     60
21/07/11 ,  129.40 ,  129.40 ,  129.50 ,  126.90 ,  129.50 ,      44769 ,     53
22/07/11 ,  131.30 ,  129.60 ,  131.30 ,  129.40 ,  130.30 ,      20557 ,     70
25/07/11 ,  129.40 ,  129.40 ,  131.20 ,  127.50 ,  131.20 ,       2856 ,    132
26/07/11 ,  129.40 ,  129.50 ,  131.30 ,  124.90 ,  131.20 ,       6528 ,    227
27/07/11 ,  129.40 ,  129.40 ,  131.30 ,  127.40 ,  131.20 ,      22525 ,     91
28/07/11 ,  131.30 ,  129.40 ,  131.30 ,  127.10 ,  127.20 ,      21043 ,    149
29/07/11 ,  133.99 ,  131.60 ,  133.99 ,  128.60 ,  129.50 ,      13040 ,     47
01/08/11 ,  134.99 ,  133.39 ,  134.99 ,  131.80 ,  132.29 ,       2075 ,     98
02/08/11 ,  133.99 ,  133.79 ,  134.89 ,  131.50 ,  134.89 ,      34860 ,    124
03/08/11 ,  132.29 ,  132.09 ,  132.79 ,  127.90 ,  130.40 ,      38908 ,     83
04/08/11 ,  127.60 ,  128.80 ,  134.39 ,  125.80 ,  134.39 ,       7716 ,    109
05/08/11 ,  126.70 ,  126.90 ,  129.40 ,  126.50 ,  129.40 ,       1970 ,     57
08/08/11 ,  123.90 ,  123.70 ,  125.80 ,  115.60 ,  125.80 ,      40345 ,    191
09/08/11 ,  124.90 ,  124.50 ,  124.90 ,  121.20 ,  124.90 ,       7005 ,     80
10/08/11 ,  125.00 ,  125.00 ,  129.30 ,  124.80 ,  129.30 ,      17368 ,     45
11/08/11 ,  130.80 ,  127.50 ,  130.80 ,  125.00 ,  125.00 ,      27999 ,    145
12/08/11 ,  129.40 ,  129.20 ,  131.70 ,  128.40 ,  129.40 ,       9532 ,    157
15/08/11 ,  133.49 ,  132.39 ,  133.49 ,  128.70 ,  131.50 ,      17283 ,     65
16/08/11 ,  129.50 ,  129.70 ,  132.29 ,  128.90 ,  132.29 ,       5986 ,     98
17/08/11 ,  132.29 ,  131.60 ,  132.59 ,  130.90 ,  132.59 ,       1297 ,     35
18/08/11 ,  134.99 ,  133.39 ,  134.99 ,  130.80 ,  132.19 ,       2154 ,     66
19/08/11 ,  133.19 ,  132.59 ,  133.19 ,  129.50 ,  131.20 ,       2626 ,     44
22/08/11 ,  134.99 ,  133.39 ,  135.69 ,  132.69 ,  133.99 ,        464 ,     33
23/08/11 ,  135.69 ,  135.39 ,  136.19 ,  131.99 ,  134.79 ,       2519 ,     48
24/08/11 ,  134.79 ,  133.59 ,  138.19 ,  129.40 ,  133.99 ,       4080 ,     70
25/08/11 ,  134.79 ,  131.89 ,  134.79 ,  131.40 ,  133.49 ,       6022 ,     26
26/08/11 ,  134.99 ,  130.50 ,  134.99 ,  129.40 ,  133.99 ,      11999 ,     64
29/08/11 ,  137.69 ,  135.59 ,  137.69 ,  133.49 ,  133.49 ,       3592 ,     68
30/08/11 ,  138.19 ,  136.49 ,  139.49 ,  133.49 ,  138.59 ,       4418 ,    148
31/08/11 ,  135.69 ,  134.99 ,  138.19 ,  133.29 ,  138.19 ,      11724 ,    123
01/09/11 ,  133.99 ,  135.39 ,  139.49 ,  133.49 ,  139.49 ,       4692 ,    141
02/09/11 ,  133.49 ,  132.99 ,  134.79 ,  131.10 ,  131.20 ,       3762 ,     97
05/09/11 ,  133.49 ,  131.80 ,  133.49 ,  131.30 ,  133.39 ,        864 ,     19
06/09/11 ,  135.39 ,  134.29 ,  136.69 ,  133.49 ,  133.49 ,       3440 ,    101
08/09/11 ,  134.89 ,  134.39 ,  136.69 ,  133.19 ,  136.59 ,       4230 ,     45
09/09/11 ,  129.40 ,  130.20 ,  134.89 ,  129.40 ,  134.89 ,       9144 ,    122
12/09/11 ,  129.40 ,  128.80 ,  131.10 ,  128.00 ,  131.10 ,       1103 ,     31
13/09/11 ,  132.29 ,  129.70 ,  132.29 ,  127.60 ,  129.30 ,       7934 ,     30
14/09/11 ,  132.49 ,  132.49 ,  133.99 ,  130.30 ,  133.09 ,      23000 ,     14
15/09/11 ,  134.89 ,  135.39 ,  140.19 ,  132.39 ,  135.59 ,       2391 ,     45
16/09/11 ,  135.39 ,  134.99 ,  135.69 ,  132.49 ,  135.69 ,       2584 ,     43
19/09/11 ,  131.99 ,  133.39 ,  134.99 ,  131.80 ,  134.99 ,      18673 ,    105
20/09/11 ,  130.20 ,  131.50 ,  134.39 ,  129.40 ,  134.39 ,       9440 ,     51
21/09/11 ,  127.90 ,  129.20 ,  130.70 ,  127.20 ,  129.40 ,       6167 ,     70
22/09/11 ,  123.50 ,  123.20 ,  125.80 ,  120.70 ,  125.60 ,       3816 ,     85
23/09/11 ,  120.60 ,  118.10 ,  124.90 ,  115.10 ,  124.90 ,      15638 ,     80
26/09/11 ,  116.40 ,  119.30 ,  124.40 ,  115.70 ,  124.30 ,       6503 ,    162
27/09/11 ,  113.30 ,  115.10 ,  118.90 ,  112.40 ,  118.90 ,      14721 ,    167
28/09/11 ,  110.90 ,  110.90 ,  114.30 ,  107.20 ,  113.30 ,       4836 ,     43
29/09/11 ,  110.00 ,  109.50 ,  112.80 ,  105.40 ,  110.90 ,      23431 ,     60
30/09/11 ,  104.40 ,  106.50 ,  110.50 ,  100.80 ,  110.50 ,      10696 ,    150
03/10/11 ,  106.20 ,  105.40 ,  106.20 ,  105.20 ,  105.30 ,       6159 ,     13
04/10/11 ,  103.20 ,  102.90 ,  105.70 ,   99.30 ,  105.70 ,       5414 ,     76
05/10/11 ,  100.30 ,  101.80 ,  104.80 ,  100.30 ,  104.80 ,      15992 ,     41
06/10/11 ,  101.80 ,  101.40 ,  103.50 ,  100.70 ,  103.20 ,       1048 ,     17
07/10/11 ,   97.00 ,   99.60 ,  103.10 ,   97.00 ,  103.10 ,       5909 ,     96
10/10/11 ,  101.80 ,   98.90 ,  101.80 ,   96.30 ,   98.90 ,       4370 ,     25
11/10/11 ,   98.90 ,   99.10 ,  100.70 ,   98.40 ,   99.00 ,       2522 ,     27
13/10/11 ,   96.00 ,   97.40 ,   99.60 ,   92.50 ,   98.90 ,       7704 ,    177
14/10/11 ,   94.10 ,   93.50 ,   96.80 ,   90.60 ,   96.80 ,       8434 ,    112
17/10/11 ,   88.70 ,   90.50 ,   95.20 ,   88.70 ,   95.20 ,       7626 ,    131
18/10/11 ,   87.50 ,   88.20 ,   90.00 ,   83.80 ,   90.00 ,      60970 ,     73
19/10/11 ,   86.80 ,   86.00 ,   88.70 ,   84.20 ,   88.70 ,       7155 ,    155
20/10/11 ,   89.30 ,   89.60 ,   91.50 ,   85.80 ,   85.80 ,       6856 ,     62
21/10/11 ,   98.50 ,   96.60 ,  102.90 ,   91.60 ,   91.70 ,       8305 ,    160
24/10/11 ,  103.10 ,  101.20 ,  103.10 ,   98.40 ,   99.80 ,       9588 ,     26
25/10/11 ,  102.60 ,  101.50 ,  103.10 ,  101.30 ,  103.10 ,       4128 ,     16
26/10/11 ,  104.40 ,  102.90 ,  105.30 ,  101.30 ,  103.50 ,      13195 ,     47
27/10/11 ,  105.40 ,  106.40 ,  110.30 ,  104.50 ,  104.50 ,      30110 ,    186
28/10/11 ,  105.70 ,  105.20 ,  106.90 ,  103.50 ,  105.70 ,       2132 ,     66
31/10/11 ,  110.90 ,  108.50 ,  110.90 ,  105.10 ,  106.10 ,      14098 ,     84
01/11/11 ,  108.10 ,  107.40 ,  110.20 ,  106.70 ,  110.10 ,       1482 ,     21
03/11/11 ,  110.80 ,  108.30 ,  110.90 ,  107.80 ,  110.90 ,      11503 ,     26
04/11/11 ,  109.70 ,  108.80 ,  110.90 ,  107.80 ,  110.90 ,       2001 ,     51
07/11/11 ,  110.40 ,  110.60 ,  110.90 ,  107.80 ,  110.80 ,      28561 ,     60
08/11/11 ,  110.50 ,  110.50 ,  116.40 ,  110.00 ,  110.80 ,       6180 ,     38
09/11/11 ,  113.80 ,  110.90 ,  113.80 ,  108.10 ,  110.70 ,      64295 ,     20
10/11/11 ,  112.30 ,  111.10 ,  113.60 ,  110.50 ,  110.90 ,       8633 ,     98
11/11/11 ,  113.30 ,  113.30 ,  113.70 ,  113.20 ,  113.70 ,        540 ,     13
14/11/11 ,  111.80 ,  111.40 ,  114.20 ,  110.90 ,  114.20 ,      11085 ,     28
16/11/11 ,  113.70 ,  111.90 ,  113.70 ,  110.50 ,  113.50 ,       1136 ,     41
17/11/11 ,  111.40 ,  112.50 ,  113.60 ,  110.90 ,  113.50 ,      34984 ,     56
18/11/11 ,  111.80 ,  111.70 ,  112.70 ,  110.50 ,  112.70 ,         86 ,      6
21/11/11 ,  111.80 ,  111.90 ,  112.80 ,  109.70 ,  112.00 ,       1071 ,     53
22/11/11 ,  113.80 ,  112.00 ,  113.80 ,  108.70 ,  108.70 ,        422 ,      8
23/11/11 ,  112.80 ,  110.80 ,  113.80 ,  109.20 ,  113.80 ,      13331 ,     39
24/11/11 ,  111.10 ,  111.80 ,  112.40 ,  111.10 ,  111.40 ,        952 ,     26
25/11/11 ,  109.70 ,  110.50 ,  112.20 ,  106.00 ,  112.20 ,       7760 ,     56
28/11/11 ,  112.80 ,  112.30 ,  113.50 ,  110.10 ,  110.20 ,      16023 ,    125
29/11/11 ,  113.80 ,  113.80 ,  115.00 ,  113.80 ,  115.00 ,       7533 ,     20
30/11/11 ,  124.90 ,  121.40 ,  126.40 ,  112.80 ,  113.70 ,      52249 ,    487
01/12/11 ,  124.90 ,  125.70 ,  126.50 ,  123.60 ,  126.50 ,       6292 ,     31
02/12/11 ,  124.90 ,  124.80 ,  124.90 ,  124.30 ,  124.90 ,        421 ,     19
05/12/11 ,  125.20 ,  125.60 ,  126.50 ,  122.10 ,  124.70 ,      18661 ,     40
06/12/11 ,  126.90 ,  124.70 ,  126.90 ,  124.00 ,  124.30 ,       2205 ,     14
07/12/11 ,  126.20 ,  127.40 ,  127.40 ,  125.80 ,  127.40 ,       8789 ,     11
08/12/11 ,  127.40 ,  127.00 ,  127.40 ,  126.60 ,  127.00 ,         32 ,      3
09/12/11 ,  125.40 ,  125.90 ,  127.40 ,  125.30 ,  126.50 ,       2715 ,     60
12/12/11 ,  127.00 ,  126.30 ,  129.40 ,  122.10 ,  125.70 ,       4272 ,     69
13/12/11 ,  125.80 ,  126.60 ,  128.50 ,  124.90 ,  127.60 ,      63698 ,    114
14/12/11 ,  119.70 ,  121.10 ,  125.80 ,  119.70 ,  124.90 ,      83511 ,     82
15/12/11 ,  120.20 ,  120.00 ,  121.90 ,  116.90 ,  121.90 ,       6360 ,     89
16/12/11 ,  119.70 ,  119.70 ,  120.20 ,  117.90 ,  120.20 ,       4857 ,    190
19/12/11 ,  119.20 ,  119.20 ,  120.20 ,  118.30 ,  120.20 ,      25745 ,    161
20/12/11 ,  120.20 ,  120.00 ,  121.10 ,  119.60 ,  121.10 ,       2152 ,     14
21/12/11 ,  119.70 ,  119.60 ,  120.10 ,  118.90 ,  120.10 ,        411 ,     15
22/12/11 ,  119.20 ,  119.60 ,  120.20 ,  118.10 ,  120.20 ,       2445 ,     44
23/12/11 ,  119.00 ,  118.70 ,  119.20 ,  117.60 ,  119.20 ,        617 ,     16
26/12/11 ,  120.20 ,  119.20 ,  120.20 ,  118.20 ,  120.20 ,        400 ,     18
27/12/11 ,  115.50 ,  117.10 ,  120.10 ,  115.50 ,  120.10 ,      20146 ,    168
28/12/11 ,  110.00 ,  110.50 ,  114.30 ,  109.80 ,  114.30 ,       9297 ,     88
29/12/11 ,  105.70 ,  109.20 ,  113.30 ,  105.70 ,  113.30 ,      53642 ,    112
02/01/12 ,  106.20 ,  105.60 ,  109.00 ,  104.50 ,  109.00 ,        411 ,     16
03/01/12 ,  105.40 ,  106.40 ,  108.50 ,  103.60 ,  106.20 ,       8488 ,     81
04/01/12 ,  110.90 ,  104.70 ,  110.90 ,  104.30 ,  108.60 ,      89666 ,    104
05/01/12 ,  102.70 ,  103.80 ,  110.70 ,  101.80 ,  110.70 ,      34079 ,    143
06/01/12 ,  108.60 ,  102.90 ,  110.90 ,  101.50 ,  104.40 ,     145046 ,    121
09/01/12 ,  107.60 ,  108.70 ,  110.80 ,  107.60 ,  108.60 ,      15546 ,    132
10/01/12 ,  106.20 ,  108.90 ,  110.00 ,  106.20 ,  109.90 ,       7669 ,     37
11/01/12 ,  107.20 ,  107.60 ,  108.50 ,  105.80 ,  108.50 ,       2780 ,     59
12/01/12 ,  108.10 ,  107.80 ,  110.10 ,  106.70 ,  107.60 ,       4164 ,     45
13/01/12 ,  105.30 ,  106.10 ,  108.90 ,  104.60 ,  108.10 ,       4310 ,     94
16/01/12 ,  106.70 ,  105.40 ,  108.10 ,  103.50 ,  106.20 ,       3033 ,     24
17/01/12 ,  110.50 ,  109.00 ,  110.90 ,  105.80 ,  108.50 ,       5905 ,     75
18/01/12 ,  112.30 ,  110.90 ,  113.00 ,  110.50 ,  110.90 ,      21240 ,     32
19/01/12 ,  114.10 ,  111.20 ,  114.10 ,  110.50 ,  112.10 ,     772451 ,     69
20/01/12 ,  117.30 ,  115.00 ,  118.60 ,  113.30 ,  114.60 ,      16323 ,     84
23/01/12 ,  117.60 ,  117.30 ,  117.80 ,  115.90 ,  117.30 ,       1460 ,     40
24/01/12 ,  117.00 ,  117.50 ,  119.90 ,  116.70 ,  117.40 ,       5023 ,    184
26/01/12 ,  119.80 ,  118.20 ,  120.10 ,  116.70 ,  120.10 ,       1158 ,     61
27/01/12 ,  119.80 ,  119.00 ,  119.90 ,  116.90 ,  119.90 ,       1655 ,     28
30/01/12 ,  116.40 ,  116.30 ,  119.70 ,  115.50 ,  119.70 ,       2273 ,     44
31/01/12 ,  115.90 ,  117.50 ,  119.60 ,  115.90 ,  119.60 ,      16508 ,    137
01/02/12 ,  119.10 ,  117.30 ,  119.20 ,  115.50 ,  117.30 ,       6036 ,     70
02/02/12 ,  120.20 ,  119.80 ,  120.20 ,  119.20 ,  119.60 ,       1806 ,     82
03/02/12 ,  122.00 ,  120.90 ,  122.90 ,  119.70 ,  119.70 ,       3819 ,     72
06/02/12 ,  118.10 ,  118.90 ,  122.00 ,  118.10 ,  121.60 ,       5455 ,    149
07/02/12 ,  119.10 ,  117.30 ,  120.10 ,  115.50 ,  120.10 ,       6290 ,    128
08/02/12 ,  123.50 ,  122.00 ,  124.40 ,  119.50 ,  119.60 ,     157739 ,     59
09/02/12 ,  122.50 ,  121.90 ,  123.90 ,  121.60 ,  123.90 ,       3754 ,     56
10/02/12 ,  123.00 ,  122.50 ,  123.50 ,  121.10 ,  121.90 ,       4066 ,    192
13/02/12 ,  126.50 ,  124.90 ,  126.50 ,  123.10 ,  124.80 ,      21725 ,     49
14/02/12 ,  125.40 ,  127.40 ,  131.20 ,  123.70 ,  123.70 ,       5827 ,    126
15/02/12 ,  130.00 ,  128.00 ,  130.20 ,  126.50 ,  128.90 ,      16296 ,    145
16/02/12 ,  134.99 ,  135.19 ,  136.59 ,  130.00 ,  130.00 ,      13107 ,    294
17/02/12 ,  140.19 ,  138.99 ,  142.39 ,  136.79 ,  136.79 ,      20938 ,    417
22/02/12 ,  145.99 ,  145.69 ,  147.49 ,  139.89 ,  139.99 ,      63585 ,    255
23/02/12 ,  147.99 ,  146.49 ,  147.99 ,  145.19 ,  145.19 ,      20774 ,     74
24/02/12 ,  147.89 ,  148.79 ,  150.39 ,  147.89 ,  148.79 ,       2402 ,     42
27/02/12 ,  145.99 ,  146.69 ,  148.39 ,  145.29 ,  147.89 ,       2910 ,     35
28/02/12 ,  145.19 ,  145.49 ,  147.89 ,  143.79 ,  145.79 ,      37291 ,     65
29/02/12 ,  145.19 ,  145.39 ,  147.39 ,  145.19 ,  145.99 ,       3643 ,     41
01/03/12 ,  145.59 ,  146.39 ,  147.89 ,  143.29 ,  143.29 ,       8526 ,    141
02/03/12 ,  151.59 ,  148.09 ,  152.49 ,  147.79 ,  148.79 ,      29781 ,     93
05/03/12 ,  151.99 ,  150.79 ,  152.49 ,  150.29 ,  151.99 ,      10509 ,     50
06/03/12 ,  150.19 ,  150.69 ,  151.49 ,  149.29 ,  151.49 ,       7506 ,     11
07/03/12 ,  150.19 ,  148.59 ,  150.69 ,  146.29 ,  150.69 ,       3341 ,     72
08/03/12 ,  146.99 ,  147.79 ,  149.69 ,  146.99 ,  147.69 ,      17754 ,    181
09/03/12 ,  150.69 ,  149.49 ,  151.09 ,  145.39 ,  145.39 ,      23670 ,    204
12/03/12 ,  149.29 ,  150.09 ,  152.29 ,  147.99 ,  150.69 ,       8039 ,    124
13/03/12 ,  144.79 ,  146.09 ,  151.59 ,  143.29 ,  151.59 ,      89715 ,    283
14/03/12 ,  145.59 ,  145.59 ,  145.99 ,  144.79 ,  145.99 ,      33817 ,     48
15/03/12 ,  145.19 ,  145.29 ,  147.19 ,  144.19 ,  144.29 ,      13213 ,     65
16/03/12 ,  145.19 ,  141.59 ,  145.99 ,  140.99 ,  145.99 ,     134492 ,    146
19/03/12 ,  143.79 ,  142.39 ,  147.39 ,  141.49 ,  145.19 ,      81535 ,    107
20/03/12 ,  144.09 ,  144.09 ,  144.59 ,  142.79 ,  144.59 ,       1308 ,     36
21/03/12 ,  149.69 ,  145.69 ,  150.09 ,  142.79 ,  144.99 ,      54338 ,     78
22/03/12 ,  156.69 ,  153.29 ,  158.39 ,  147.99 ,  150.99 ,       9323 ,    225
23/03/12 ,  157.29 ,  158.19 ,  159.89 ,  154.99 ,  157.99 ,      10742 ,    167
26/03/12 ,  156.09 ,  156.39 ,  158.79 ,  155.49 ,  158.79 ,       3171 ,     43
27/03/12 ,  152.49 ,  152.69 ,  156.99 ,  149.29 ,  156.89 ,       8677 ,    143
28/03/12 ,  154.09 ,  152.99 ,  154.09 ,  149.69 ,  149.69 ,        356 ,     21
29/03/12 ,  153.89 ,  152.19 ,  156.99 ,  151.49 ,  154.09 ,       2759 ,     60
30/03/12 ,  154.39 ,  154.59 ,  158.39 ,  152.79 ,  156.29 ,      15845 ,    421
02/04/12 ,  159.89 ,  158.69 ,  166.29 ,  154.89 ,  158.69 ,      26513 ,    248
03/04/12 ,  163.49 ,  164.39 ,  167.89 ,  161.29 ,  163.99 ,       3224 ,    163
04/04/12 ,  165.49 ,  164.79 ,  166.29 ,  163.29 ,  165.49 ,      13492 ,    135
05/04/12 ,  164.69 ,  164.39 ,  165.79 ,  163.99 ,  165.49 ,       2380 ,    118
09/04/12 ,  162.79 ,  162.79 ,  165.59 ,  162.19 ,  165.59 ,       1643 ,     14
10/04/12 ,  163.99 ,  162.59 ,  165.29 ,  160.09 ,  165.29 ,       1351 ,     36
11/04/12 ,  166.29 ,  162.89 ,  166.29 ,  161.79 ,  165.19 ,       9178 ,     36
12/04/12 ,  165.59 ,  165.29 ,  165.89 ,  163.29 ,  165.49 ,       3602 ,     47
13/04/12 ,  159.39 ,  161.89 ,  165.59 ,  159.39 ,  165.59 ,       5018 ,    238
16/04/12 ,  156.29 ,  156.69 ,  161.69 ,  155.39 ,  161.69 ,        487 ,     16
17/04/12 ,  156.89 ,  155.19 ,  160.99 ,  153.09 ,  160.99 ,       4433 ,    161
18/04/12 ,  156.19 ,  155.79 ,  156.49 ,  154.39 ,  156.49 ,       1319 ,     43
19/04/12 ,  154.39 ,  154.89 ,  156.99 ,  153.09 ,  156.99 ,       9851 ,    291
20/04/12 ,  156.89 ,  156.09 ,  158.79 ,  153.99 ,  158.79 ,       3018 ,    115
23/04/12 ,  151.99 ,  152.89 ,  155.99 ,  151.99 ,  155.99 ,      26883 ,    117
24/04/12 ,  153.99 ,  153.89 ,  156.39 ,  153.29 ,  156.39 ,       1102 ,     28
25/04/12 ,  159.39 ,  157.19 ,  159.39 ,  154.89 ,  155.39 ,       1484 ,     50
26/04/12 ,  159.49 ,  159.29 ,  165.49 ,  157.59 ,  159.79 ,       5065 ,    209
27/04/12 ,  159.89 ,  159.89 ,  164.19 ,  159.89 ,  164.19 ,       5485 ,      8
30/04/12 ,  163.09 ,  162.49 ,  166.39 ,  157.89 ,  158.19 ,       1901 ,     22
02/05/12 ,  159.89 ,  160.19 ,  165.79 ,  158.69 ,  165.69 ,       1646 ,     59
03/05/12 ,  162.09 ,  161.89 ,  164.59 ,  158.99 ,  159.09 ,       9051 ,     40
04/05/12 ,  160.39 ,  162.39 ,  165.79 ,  158.99 ,  165.79 ,       7179 ,     68
07/05/12 ,  157.49 ,  157.59 ,  163.09 ,  157.09 ,  163.09 ,       4129 ,     53
08/05/12 ,  158.79 ,  158.79 ,  159.59 ,  157.09 ,  158.49 ,       7635 ,     31
09/05/12 ,  155.79 ,  157.59 ,  159.59 ,  155.79 ,  158.99 ,      21482 ,     66
10/05/12 ,  157.99 ,  157.99 ,  157.99 ,  157.49 ,  157.99 ,        395 ,      9
11/05/12 ,  159.99 ,  159.69 ,  162.39 ,  157.49 ,  162.39 ,       1165 ,     29
14/05/12 ,  157.99 ,  157.79 ,  159.39 ,  157.09 ,  158.89 ,        577 ,     26
15/05/12 ,  156.19 ,  156.99 ,  157.79 ,  156.09 ,  157.29 ,      20780 ,     45
16/05/12 ,  153.49 ,  156.89 ,  158.89 ,  153.49 ,  158.89 ,      35219 ,     52
17/05/12 ,  145.09 ,  150.49 ,  156.69 ,  145.09 ,  155.79 ,       9787 ,    132
18/05/12 ,  141.49 ,  140.09 ,  149.39 ,  139.29 ,  149.39 ,      37907 ,    119
21/05/12 ,  147.39 ,  143.59 ,  147.39 ,  140.09 ,  141.49 ,       6527 ,    164
22/05/12 ,  146.09 ,  146.69 ,  148.29 ,  145.19 ,  148.29 ,       6691 ,     69
23/05/12 ,  148.59 ,  146.99 ,  148.59 ,  141.69 ,  146.39 ,       3249 ,     49
24/05/12 ,  144.69 ,  146.09 ,  148.79 ,  144.69 ,  148.79 ,       6212 ,     87
25/05/12 ,  146.39 ,  144.79 ,  146.39 ,  143.69 ,  144.69 ,      25386 ,     69
28/05/12 ,  149.69 ,  147.59 ,  149.69 ,  142.09 ,  142.09 ,       7746 ,    107
29/05/12 ,  148.29 ,  148.69 ,  149.69 ,  146.79 ,  149.69 ,       4028 ,     24
30/05/12 ,  145.09 ,  145.69 ,  151.39 ,  144.79 ,  151.39 ,        224 ,      6
31/05/12 ,  144.49 ,  144.89 ,  148.59 ,  144.29 ,  148.59 ,       2713 ,     57
01/06/12 ,  143.19 ,  144.29 ,  146.79 ,  142.59 ,  144.49 ,      41555 ,    195
04/06/12 ,  139.99 ,  141.79 ,  147.39 ,  137.89 ,  147.39 ,      15920 ,    131
05/06/12 ,  140.29 ,  139.49 ,  144.19 ,  137.99 ,  144.19 ,       2502 ,    105
06/06/12 ,  142.39 ,  142.99 ,  143.59 ,  138.89 ,  140.99 ,       4979 ,     69
08/06/12 ,  143.19 ,  143.89 ,  147.29 ,  142.09 ,  146.49 ,       2905 ,     86
11/06/12 ,  146.39 ,  146.29 ,  149.59 ,  142.49 ,  145.09 ,       7056 ,    235
12/06/12 ,  146.59 ,  145.79 ,  148.29 ,  143.69 ,  147.49 ,       3154 ,    151
13/06/12 ,  144.19 ,  144.79 ,  147.79 ,  143.59 ,  147.79 ,       1249 ,     40
14/06/12 ,  144.49 ,  144.69 ,  145.09 ,  142.19 ,  144.99 ,        608 ,     48
15/06/12 ,  146.69 ,  144.89 ,  147.79 ,  142.19 ,  144.09 ,      17072 ,    112
18/06/12 ,  150.19 ,  149.19 ,  152.89 ,  146.99 ,  147.79 ,       7286 ,    254
19/06/12 ,  151.99 ,  152.49 ,  154.29 ,  149.69 ,  150.19 ,        951 ,     41
20/06/12 ,  152.99 ,  153.89 ,  156.59 ,  152.59 ,  154.29 ,       5138 ,    353
21/06/12 ,  149.69 ,  151.69 ,  155.09 ,  149.69 ,  155.09 ,       6586 ,    122
22/06/12 ,  149.69 ,  150.09 ,  152.89 ,  147.89 ,  151.29 ,       6625 ,    128
25/06/12 ,  149.69 ,  148.89 ,  149.69 ,  146.09 ,  149.59 ,       2019 ,     36
26/06/12 ,  150.79 ,  150.79 ,  152.39 ,  148.39 ,  148.99 ,       1698 ,     89
27/06/12 ,  154.29 ,  153.89 ,  157.29 ,  151.99 ,  154.39 ,       5077 ,    106
28/06/12 ,  153.49 ,  154.09 ,  155.79 ,  151.19 ,  155.39 ,       2372 ,    121
29/06/12 ,  155.79 ,  154.89 ,  156.79 ,  153.09 ,  156.79 ,       4658 ,     45
02/07/12 ,  154.39 ,  154.99 ,  155.89 ,  154.09 ,  155.79 ,       7169 ,     77
03/07/12 ,  158.69 ,  159.09 ,  161.99 ,  156.09 ,  157.09 ,       2010 ,     90
04/07/12 ,  161.89 ,  161.09 ,  161.89 ,  160.39 ,  160.89 ,        555 ,     22
05/07/12 ,  163.19 ,  162.89 ,  166.29 ,  159.49 ,  163.69 ,       2040 ,     95
06/07/12 ,  162.59 ,  163.09 ,  164.79 ,  161.19 ,  164.09 ,        823 ,     61
10/07/12 ,  164.39 ,  166.19 ,  168.59 ,  163.79 ,  168.39 ,       4031 ,    270
11/07/12 ,  164.49 ,  165.69 ,  170.29 ,  162.99 ,  166.09 ,      23523 ,     47
12/07/12 ,  164.69 ,  164.29 ,  166.49 ,  162.39 ,  165.79 ,       4318 ,    159
13/07/12 ,  163.69 ,  164.09 ,  165.69 ,  163.29 ,  164.69 ,      50784 ,     80
16/07/12 ,  164.49 ,  165.09 ,  166.09 ,  163.69 ,  166.09 ,        609 ,     31
17/07/12 ,  164.59 ,  163.79 ,  168.39 ,  163.69 ,  168.39 ,      20953 ,     86
18/07/12 ,  158.99 ,  163.29 ,  165.79 ,  158.99 ,  165.69 ,      21631 ,    123
19/07/12 ,  156.29 ,  156.99 ,  162.79 ,  154.99 ,  162.79 ,       4384 ,     70
20/07/12 ,  154.39 ,  154.39 ,  160.89 ,  153.09 ,  160.89 ,     442034 ,     73
23/07/12 ,  152.99 ,  153.09 ,  155.19 ,  150.19 ,  150.19 ,       1570 ,     63
24/07/12 ,  153.09 ,  153.29 ,  154.69 ,  152.29 ,  154.69 ,       8024 ,     51
25/07/12 ,  153.89 ,  153.49 ,  156.19 ,  152.99 ,  156.19 ,      20632 ,     50
26/07/12 ,  156.69 ,  155.59 ,  157.39 ,  154.19 ,  154.19 ,       1345 ,     37
27/07/12 ,  158.79 ,  158.89 ,  160.39 ,  157.49 ,  157.99 ,       4052 ,     53
30/07/12 ,  157.69 ,  161.89 ,  164.19 ,  157.69 ,  161.69 ,      22590 ,    178
31/07/12 ,  157.19 ,  157.89 ,  161.69 ,  155.89 ,  161.69 ,       8900 ,     95
01/08/12 ,  154.89 ,  156.09 ,  161.69 ,  154.89 ,  160.89 ,       8816 ,     48
02/08/12 ,  156.79 ,  156.59 ,  157.39 ,  153.89 ,  153.89 ,      41724 ,    161
03/08/12 ,  157.09 ,  156.89 ,  158.49 ,  156.19 ,  158.49 ,     183554 ,     71
06/08/12 ,  160.49 ,  159.99 ,  161.19 ,  157.19 ,  158.49 ,       3612 ,    112
07/08/12 ,  161.29 ,  161.79 ,  163.69 ,  158.09 ,  158.19 ,       3697 ,     77
08/08/12 ,  160.99 ,  159.89 ,  162.09 ,  159.49 ,  161.29 ,       6145 ,     45
09/08/12 ,  158.99 ,  160.69 ,  162.89 ,  158.99 ,  162.89 ,      16005 ,    280
10/08/12 ,  161.39 ,  159.09 ,  161.39 ,  157.99 ,  157.99 ,      66590 ,    139
13/08/12 ,  161.79 ,  161.29 ,  162.29 ,  160.89 ,  161.39 ,       2479 ,     27
14/08/12 ,  160.49 ,  161.39 ,  163.59 ,  160.19 ,  163.59 ,       9288 ,     45
15/08/12 ,  159.49 ,  159.49 ,  161.29 ,  159.09 ,  161.29 ,       4436 ,     42
16/08/12 ,  162.39 ,  160.99 ,  162.39 ,  160.09 ,  160.19 ,       9364 ,     49
17/08/12 ,  161.39 ,  162.79 ,  163.49 ,  161.39 ,  163.19 ,       2510 ,    123
20/08/12 ,  162.89 ,  163.09 ,  163.69 ,  160.59 ,  160.59 ,        491 ,     11
21/08/12 ,  161.89 ,  161.89 ,  162.69 ,  160.99 ,  162.59 ,      29451 ,     82
22/08/12 ,  161.89 ,  161.89 ,  163.69 ,  161.79 ,  162.39 ,      14244 ,     33
23/08/12 ,  161.59 ,  161.59 ,  161.89 ,  160.99 ,  161.89 ,        224 ,      9
24/08/12 ,  161.89 ,  161.39 ,  161.89 ,  160.79 ,  160.89 ,       2469 ,     44
27/08/12 ,  162.39 ,  162.09 ,  162.39 ,  161.59 ,  161.89 ,        951 ,     18
28/08/12 ,  163.19 ,  162.29 ,  163.19 ,  161.69 ,  162.99 ,       5566 ,     37
29/08/12 ,  163.69 ,  162.89 ,  163.69 ,  161.89 ,  163.19 ,      16931 ,     52
30/08/12 ,  163.19 ,  163.39 ,  163.69 ,  162.59 ,  163.49 ,      29307 ,    175
31/08/12 ,  162.79 ,  163.09 ,  163.59 ,  160.69 ,  163.29 ,      13124 ,     91
03/09/12 ,  163.19 ,  162.89 ,  163.49 ,  161.59 ,  163.49 ,       3578 ,    134
04/09/12 ,  163.09 ,  163.09 ,  163.49 ,  161.59 ,  163.49 ,       1517 ,     35
05/09/12 ,  163.09 ,  163.09 ,  163.39 ,  161.79 ,  163.39 ,       1935 ,     17
06/09/12 ,  162.89 ,  162.69 ,  163.69 ,  161.59 ,  163.49 ,       9475 ,    125
10/09/12 ,  163.39 ,  163.09 ,  164.69 ,  161.69 ,  164.69 ,      35258 ,    155
11/09/12 ,  163.09 ,  163.09 ,  163.49 ,  162.19 ,  163.39 ,       1678 ,     63
12/09/12 ,  163.69 ,  163.69 ,  163.69 ,  163.09 ,  163.09 ,       5826 ,    200
13/09/12 ,  163.69 ,  164.99 ,  166.99 ,  162.99 ,  163.69 ,      17802 ,    252
14/09/12 ,  160.89 ,  162.99 ,  164.79 ,  160.89 ,  163.49 ,      17154 ,    197
17/09/12 ,  157.59 ,  158.39 ,  161.09 ,  157.09 ,  159.99 ,      13529 ,    213
18/09/12 ,  157.29 ,  157.09 ,  158.09 ,  156.09 ,  158.09 ,       2449 ,     95
19/09/12 ,  153.49 ,  154.59 ,  156.99 ,  153.49 ,  156.99 ,     109128 ,    523
20/09/12 ,  158.99 ,  157.19 ,  162.69 ,  152.89 ,  152.89 ,       7800 ,    287
21/09/12 ,  155.39 ,  155.99 ,  159.89 ,  155.39 ,  159.89 ,       9062 ,     61
24/09/12 ,  157.09 ,  156.89 ,  157.69 ,  155.79 ,  156.09 ,       1859 ,     48
25/09/12 ,  130.80 ,  135.19 ,  155.89 ,  127.60 ,  155.89 ,      68936 ,   1087
26/09/12 ,  131.99 ,  130.60 ,  132.79 ,  125.50 ,  132.49 ,      19112 ,    375
27/09/12 ,  130.00 ,  134.49 ,  137.49 ,  130.00 ,  133.69 ,      27609 ,    349
28/09/12 ,  131.99 ,  130.50 ,  132.99 ,  126.60 ,  129.90 ,      19102 ,    216
01/10/12 ,  128.20 ,  128.60 ,  133.19 ,  125.90 ,  133.19 ,      32696 ,    222
02/10/12 ,  125.50 ,  126.70 ,  130.40 ,  123.60 ,  130.40 ,      22490 ,    476
03/10/12 ,  124.20 ,  126.50 ,  128.10 ,  124.20 ,  127.40 ,       6855 ,    414
04/10/12 ,  127.20 ,  127.00 ,  127.80 ,  126.10 ,  126.10 ,      10757 ,    244
05/10/12 ,  132.09 ,  129.70 ,  132.69 ,  127.30 ,  129.60 ,      11036 ,    513
08/10/12 ,  130.10 ,  131.20 ,  133.39 ,  130.00 ,  132.49 ,      29258 ,    417
09/10/12 ,  127.60 ,  129.20 ,  132.49 ,  127.10 ,  132.49 ,       9983 ,    123
10/10/12 ,  130.50 ,  126.80 ,  130.50 ,  125.00 ,  128.50 ,      10073 ,    433
11/10/12 ,  129.10 ,  129.50 ,  131.99 ,  128.50 ,  131.99 ,       2705 ,     87
15/10/12 ,  126.40 ,  127.60 ,  131.00 ,  126.40 ,  131.00 ,      36767 ,    476
16/10/12 ,  122.70 ,  124.50 ,  129.40 ,  121.70 ,  128.20 ,      14432 ,    313
17/10/12 ,  118.80 ,  118.80 ,  125.90 ,  117.30 ,  125.90 ,      49025 ,   1204
18/10/12 ,  114.30 ,  113.50 ,  120.00 ,  112.00 ,  120.00 ,      67914 ,    700
19/10/12 ,  114.80 ,  114.80 ,  116.40 ,  114.30 ,  114.70 ,       2875 ,     71
22/10/12 ,  115.90 ,  114.60 ,  117.30 ,  113.80 ,  117.30 ,       4425 ,     91
23/10/12 ,  114.60 ,  115.20 ,  116.30 ,  114.40 ,  115.60 ,      23551 ,    109
24/10/12 ,  115.50 ,  115.80 ,  116.90 ,  114.30 ,  115.20 ,      16445 ,    226
25/10/12 ,  114.30 ,  115.80 ,  118.90 ,  114.30 ,  118.90 ,       5959 ,    190
26/10/12 ,  111.30 ,  112.60 ,  115.30 ,  110.50 ,  115.30 ,       8803 ,    250
29/10/12 ,  111.00 ,  110.80 ,  113.20 ,  109.90 ,  112.20 ,       4135 ,    158
30/10/12 ,  109.50 ,  111.20 ,  111.50 ,  109.50 ,  111.50 ,      19219 ,     84
31/10/12 ,  107.60 ,  106.80 ,  110.40 ,  106.40 ,  110.40 ,     301400 ,    244
01/11/12 ,  106.60 ,  107.40 ,  109.60 ,  106.50 ,  108.10 ,      18641 ,    459
05/11/12 ,  106.60 ,  106.40 ,  107.80 ,  105.40 ,  105.50 ,      13326 ,    655
06/11/12 ,  107.60 ,  107.50 ,  108.70 ,  106.20 ,  106.90 ,      18544 ,    298
07/11/12 ,  106.10 ,  106.70 ,  108.50 ,  105.60 ,  107.60 ,      22199 ,    244
08/11/12 ,  104.30 ,  105.40 ,  107.60 ,  103.50 ,  107.20 ,      12317 ,    323
09/11/12 ,   94.10 ,   97.10 ,  104.90 ,   93.60 ,  104.90 ,     248553 ,    531
12/11/12 ,   93.70 ,   95.40 ,   97.80 ,   89.80 ,   94.60 ,      38458 ,    494
13/11/12 ,   86.50 ,   86.10 ,   96.30 ,   85.60 ,   96.30 ,     656819 ,    845
14/11/12 ,   91.70 ,   88.40 ,   91.70 ,   86.40 ,   86.50 ,     114832 ,    675
16/11/12 ,   96.90 ,   95.20 ,   96.90 ,   88.40 ,   90.10 ,      98933 ,    536
19/11/12 ,   93.60 ,   93.70 ,   97.10 ,   93.40 ,   96.90 ,     134990 ,    421
21/11/12 ,   95.40 ,   95.50 ,   96.20 ,   94.90 ,   95.40 ,      13064 ,    255
22/11/12 ,   94.70 ,   95.50 ,  100.10 ,   94.50 ,   95.70 ,     100624 ,    412
23/11/12 ,   96.80 ,   96.70 ,   97.40 ,   94.70 ,   94.70 ,       2544 ,     45
26/11/12 ,   95.00 ,   94.70 ,   96.90 ,   93.30 ,   96.80 ,      10119 ,    135
27/11/12 ,   94.10 ,   94.50 ,   95.90 ,   94.00 ,   95.90 ,      19398 ,    150
28/11/12 ,   95.00 ,   95.30 ,   96.10 ,   94.50 ,   95.20 ,      13117 ,    463
29/11/12 ,   96.30 ,   95.30 ,   97.60 ,   94.30 ,   97.60 ,      12871 ,     82
30/11/12 ,   95.00 ,   94.80 ,   96.80 ,   94.10 ,   96.80 ,      50735 ,    280
03/12/12 ,   91.40 ,   91.40 ,   95.80 ,   90.00 ,   95.00 ,     183923 ,    408
04/12/12 ,   87.90 ,   89.60 ,   92.50 ,   87.10 ,   92.50 ,      47380 ,    332
05/12/12 ,   79.60 ,   81.10 ,   89.40 ,   79.60 ,   89.40 ,     159482 ,    693
06/12/12 ,   70.20 ,   74.40 ,   80.50 ,   70.20 ,   79.70 ,     233488 ,    675
07/12/12 ,   65.50 ,   66.20 ,   70.80 ,   62.70 ,   69.70 ,     163920 ,   2044
10/12/12 ,   66.40 ,   68.60 ,   70.20 ,   66.10 ,   66.20 ,     207756 ,    783
11/12/12 ,   68.30 ,   68.10 ,   68.80 ,   65.50 ,   66.70 ,      44132 ,   1382
12/12/12 ,   70.70 ,   70.20 ,   71.20 ,   68.70 ,   70.10 ,      36880 ,   1176
13/12/12 ,   69.60 ,   70.40 ,   72.60 ,   68.50 ,   71.20 ,      34203 ,    634
14/12/12 ,   72.10 ,   71.00 ,   72.50 ,   69.20 ,   69.20 ,      13569 ,    311
17/12/12 ,   71.20 ,   71.60 ,   73.40 ,   70.40 ,   73.40 ,      15365 ,    172
18/12/12 ,   71.60 ,   71.50 ,   73.00 ,   70.20 ,   73.00 ,       3841 ,     86
19/12/12 ,   69.20 ,   69.50 ,   73.20 ,   68.80 ,   72.90 ,      84231 ,    607
20/12/12 ,   69.70 ,   69.30 ,   70.20 ,   68.30 ,   69.70 ,      29190 ,    178
21/12/12 ,   68.30 ,   68.60 ,   69.30 ,   68.00 ,   68.70 ,      38861 ,    259
26/12/12 ,   70.20 ,   69.40 ,   70.20 ,   68.50 ,   68.70 ,      15267 ,    206
27/12/12 ,   71.60 ,   70.70 ,   72.00 ,   70.10 ,   70.40 ,      21304 ,    197
28/12/12 ,   73.40 ,   72.90 ,   74.80 ,   71.20 ,   71.90 ,      16840 ,    317
02/01/13 ,   74.20 ,   74.20 ,   75.70 ,   71.30 ,   73.50 ,      12012 ,    398
03/01/13 ,   72.10 ,   73.60 ,   75.10 ,   72.00 ,   74.70 ,      30639 ,    424
04/01/13 ,   73.90 ,   73.60 ,   74.10 ,   72.50 ,   73.00 ,      14278 ,    194
07/01/13 ,   73.80 ,   73.50 ,   74.70 ,   72.70 ,   74.70 ,       3396 ,     56
08/01/13 ,   74.80 ,   74.30 ,   74.80 ,   73.40 ,   74.10 ,      28447 ,    166
09/01/13 ,   76.70 ,   75.50 ,   77.60 ,   74.40 ,   75.30 ,      29216 ,    337
10/01/13 ,   77.60 ,   77.60 ,   78.10 ,   76.80 ,   77.50 ,      14112 ,    210
11/01/13 ,   77.40 ,   77.70 ,   78.70 ,   76.20 ,   78.00 ,      11411 ,    142
14/01/13 ,   76.70 ,   76.40 ,   77.60 ,   75.20 ,   77.20 ,      10447 ,    384
15/01/13 ,   75.30 ,   75.80 ,   76.60 ,   75.30 ,   76.60 ,       5745 ,     63
16/01/13 ,   74.20 ,   74.70 ,   76.20 ,   74.10 ,   76.10 ,       8941 ,     82
17/01/13 ,   73.50 ,   74.30 ,   74.90 ,   73.50 ,   74.90 ,       6743 ,     69
18/01/13 ,   73.50 ,   73.90 ,   74.50 ,   71.60 ,   73.00 ,      24545 ,    127
21/01/13 ,   74.70 ,   74.50 ,   74.70 ,   73.60 ,   73.60 ,        448 ,     15
22/01/13 ,   75.10 ,   75.30 ,   75.70 ,   74.80 ,   74.80 ,      33290 ,     44
23/01/13 ,   73.30 ,   74.40 ,   75.70 ,   73.30 ,   75.70 ,      17983 ,    110
24/01/13 ,   72.30 ,   72.30 ,   74.20 ,   71.60 ,   74.20 ,      12589 ,    222
28/01/13 ,   71.40 ,   71.30 ,   74.80 ,   70.30 ,   73.00 ,      10150 ,    114
29/01/13 ,   70.80 ,   71.00 ,   72.10 ,   70.30 ,   70.30 ,       8839 ,    103
30/01/13 ,   71.60 ,   71.40 ,   71.70 ,   70.70 ,   71.50 ,      16083 ,    122
31/01/13 ,   70.30 ,   71.00 ,   72.50 ,   70.30 ,   72.30 ,      48874 ,    157
01/02/13 ,   70.30 ,   70.70 ,   71.40 ,   70.20 ,   71.20 ,      14117 ,    156
04/02/13 ,   69.90 ,   69.70 ,   71.10 ,   68.70 ,   70.90 ,       4799 ,    102
05/02/13 ,   67.40 ,   68.20 ,   70.40 ,   67.10 ,   70.20 ,      62274 ,    784
06/02/13 ,   65.90 ,   65.90 ,   67.80 ,   65.00 ,   67.80 ,      21930 ,    268
07/02/13 ,   68.30 ,   68.50 ,   69.90 ,   66.90 ,   67.10 ,     285645 ,    181
08/02/13 ,   68.90 ,   68.90 ,   69.50 ,   68.30 ,   68.30 ,      37267 ,    185
13/02/13 ,   70.10 ,   68.40 ,   70.10 ,   68.30 ,   69.60 ,      60403 ,     46
14/02/13 ,   72.60 ,   69.70 ,   72.60 ,   69.40 ,   70.50 ,      59909 ,    146
15/02/13 ,   71.90 ,   73.00 ,   74.20 ,   71.90 ,   72.60 ,       3013 ,    106
18/02/13 ,   72.70 ,   73.00 ,   73.30 ,   71.40 ,   73.00 ,       7596 ,     53
19/02/13 ,   72.10 ,   72.00 ,   72.10 ,   71.70 ,   71.90 ,       1548 ,     25
20/02/13 ,   70.20 ,   71.70 ,   73.90 ,   70.20 ,   72.70 ,       2927 ,     79
21/02/13 ,   70.90 ,   71.00 ,   72.10 ,   70.10 ,   72.10 ,     108063 ,    135
22/02/13 ,   70.20 ,   70.60 ,   71.00 ,   70.00 ,   70.00 ,       6482 ,     98
25/02/13 ,   72.10 ,   72.00 ,   72.30 ,   70.20 ,   70.90 ,      22792 ,    162
26/02/13 ,   73.60 ,   73.20 ,   73.80 ,   72.20 ,   72.20 ,       8631 ,    136
27/02/13 ,   74.60 ,   74.50 ,   75.00 ,   74.00 ,   74.80 ,      25621 ,    193
28/02/13 ,   75.30 ,   74.50 ,   76.10 ,   74.00 ,   74.60 ,      28442 ,    159
01/03/13 ,   75.70 ,   75.40 ,   76.60 ,   74.20 ,   76.60 ,       9524 ,    191
04/03/13 ,   74.90 ,   75.80 ,   76.80 ,   74.90 ,   76.80 ,      13106 ,     45
05/03/13 ,   74.40 ,   74.70 ,   75.70 ,   74.10 ,   75.50 ,       9626 ,     83
06/03/13 ,   74.00 ,   74.60 ,   75.50 ,   74.00 ,   75.30 ,      25213 ,    157
07/03/13 ,   74.00 ,   74.20 ,   74.80 ,   74.00 ,   74.70 ,       2265 ,     57
08/03/13 ,   73.50 ,   73.50 ,   73.70 ,   73.40 ,   73.50 ,       2712 ,     25
11/03/13 ,   74.00 ,   74.10 ,   76.10 ,   72.60 ,   73.90 ,       4846 ,    222
12/03/13 ,   75.40 ,   74.00 ,   75.40 ,   72.90 ,   74.30 ,       6768 ,    120
13/03/13 ,   74.00 ,   74.70 ,   76.20 ,   73.40 ,   75.70 ,       7680 ,    130
14/03/13 ,   74.70 ,   74.40 ,   75.50 ,   74.00 ,   74.30 ,       4413 ,     63
15/03/13 ,   76.00 ,   75.10 ,   76.10 ,   74.80 ,   74.80 ,       7548 ,     75
18/03/13 ,   74.80 ,   74.80 ,   75.70 ,   74.20 ,   75.70 ,      20352 ,     99
19/03/13 ,   75.10 ,   74.60 ,   75.20 ,   74.20 ,   75.20 ,       4593 ,     88
20/03/13 ,   78.10 ,   75.30 ,   78.10 ,   74.70 ,   74.80 ,      19456 ,    154
21/03/13 ,   79.70 ,   79.70 ,   80.80 ,   78.60 ,   78.60 ,      18696 ,    250
22/03/13 ,   81.90 ,   80.70 ,   82.80 ,   79.60 ,   79.60 ,      13168 ,    285
25/03/13 ,   83.30 ,   83.00 ,   83.40 ,   82.20 ,   82.20 ,      17098 ,    349
26/03/13 ,   82.80 ,   83.60 ,   84.20 ,   82.80 ,   84.20 ,       2830 ,     46
27/03/13 ,   81.40 ,   82.20 ,   84.80 ,   80.20 ,   84.10 ,      11463 ,    137
28/03/13 ,   81.80 ,   81.50 ,   82.80 ,   81.10 ,   82.80 ,       3231 ,     66
01/04/13 ,   80.50 ,   81.10 ,   82.80 ,   80.50 ,   82.30 ,       6314 ,    115
02/04/13 ,   80.30 ,   80.90 ,   82.70 ,   80.30 ,   82.70 ,       7600 ,    131
03/04/13 ,   81.30 ,   81.10 ,   81.30 ,   79.80 ,   80.70 ,      13346 ,     75
04/04/13 ,   80.80 ,   80.90 ,   82.30 ,   80.50 ,   81.30 ,       4870 ,     63
05/04/13 ,   80.50 ,   80.10 ,   81.30 ,   79.10 ,   80.10 ,       6297 ,     88
08/04/13 ,   78.80 ,   79.30 ,   81.70 ,   78.30 ,   81.70 ,       6152 ,    123
09/04/13 ,   77.80 ,   78.30 ,   81.20 ,   77.80 ,   81.20 ,       7749 ,     87
10/04/13 ,   78.40 ,   78.50 ,   80.50 ,   77.30 ,   78.50 ,       9319 ,    104
11/04/13 ,   75.70 ,   77.10 ,   78.90 ,   75.70 ,   78.90 ,      10174 ,    124
12/04/13 ,   75.70 ,   75.70 ,   78.40 ,   75.10 ,   78.40 ,      12722 ,    104
15/04/13 ,   74.40 ,   75.00 ,   76.10 ,   74.10 ,   75.80 ,      52044 ,    430
16/04/13 ,   76.10 ,   75.80 ,   76.70 ,   74.80 ,   74.80 ,       8249 ,    214
17/04/13 ,   79.90 ,   78.20 ,   79.90 ,   76.50 ,   77.40 ,      17639 ,    345
18/04/13 ,   79.20 ,   79.10 ,   80.50 ,   77.70 ,   80.50 ,      21311 ,    468
19/04/13 ,   80.50 ,   80.50 ,   82.50 ,   78.80 ,   79.90 ,       4903 ,    249
22/04/13 ,   79.50 ,   80.10 ,   80.90 ,   79.50 ,   80.70 ,       6884 ,    437
23/04/13 ,   79.60 ,   80.00 ,   81.00 ,   79.20 ,   81.00 ,       3223 ,    162
24/04/13 ,   79.10 ,   80.10 ,   82.00 ,   79.10 ,   80.00 ,      10654 ,    152
25/04/13 ,   78.20 ,   78.50 ,   80.50 ,   77.60 ,   79.60 ,       7641 ,    191
26/04/13 ,   78.70 ,   77.70 ,   78.90 ,   76.40 ,   78.60 ,      25893 ,    219
29/04/13 ,   77.70 ,   78.00 ,   80.10 ,   77.10 ,   78.80 ,      20443 ,    226
30/04/13 ,   79.60 ,   78.80 ,   79.60 ,   77.30 ,   78.90 ,       8206 ,    249
02/05/13 ,   80.10 ,   80.00 ,   80.50 ,   78.60 ,   79.60 ,       8337 ,    258
03/05/13 ,   81.30 ,   81.20 ,   81.80 ,   79.90 ,   81.00 ,       9599 ,    237
06/05/13 ,   81.00 ,   80.80 ,   81.60 ,   80.40 ,   81.60 ,      24750 ,    217
07/05/13 ,   80.50 ,   80.70 ,   81.60 ,   80.50 ,   81.60 ,       6009 ,    302
08/05/13 ,   79.50 ,   79.60 ,   81.60 ,   78.70 ,   81.60 ,       6887 ,    248
09/05/13 ,   79.00 ,   79.50 ,   81.10 ,   78.70 ,   80.70 ,      10454 ,    312
10/05/13 ,   80.20 ,   79.20 ,   80.20 ,   78.30 ,   79.20 ,      25647 ,    213
13/05/13 ,   80.70 ,   80.40 ,   82.70 ,   78.50 ,   81.00 ,      53089 ,   1543
14/05/13 ,   83.10 ,   82.50 ,   84.20 ,   81.00 ,   81.80 ,      15565 ,    558
15/05/13 ,   84.20 ,   84.30 ,   85.20 ,   82.10 ,   82.70 ,      26591 ,    309
16/05/13 ,   84.90 ,   85.40 ,   86.00 ,   84.80 ,   85.60 ,      30777 ,    569
17/05/13 ,   86.10 ,   86.20 ,   87.50 ,   85.20 ,   85.40 ,       3326 ,    190
20/05/13 ,   85.10 ,   86.30 ,   87.30 ,   85.10 ,   87.30 ,      16160 ,    433
21/05/13 ,   86.00 ,   85.70 ,   87.10 ,   84.30 ,   84.30 ,       5248 ,    344
22/05/13 ,   86.70 ,   86.80 ,   87.70 ,   85.70 ,   87.30 ,       5976 ,    300
23/05/13 ,   86.00 ,   86.00 ,   87.30 ,   85.40 ,   86.80 ,       8419 ,    187
24/05/13 ,   85.80 ,   85.80 ,   86.80 ,   85.30 ,   86.30 ,       8101 ,    156
27/05/13 ,   86.20 ,   85.40 ,   86.50 ,   84.70 ,   86.40 ,       3998 ,    165
28/05/13 ,   86.00 ,   86.10 ,   87.30 ,   85.60 ,   86.80 ,       4834 ,    347
29/05/13 ,   84.20 ,   85.00 ,   86.00 ,   84.20 ,   86.00 ,       3621 ,    178
31/05/13 ,   81.80 ,   82.00 ,   84.20 ,   81.70 ,   84.20 ,      30117 ,    807
03/06/13 ,   83.50 ,   83.20 ,   84.20 ,   81.90 ,   82.00 ,      10984 ,    427
04/06/13 ,   82.30 ,   83.20 ,   86.00 ,   82.30 ,   84.00 ,       4904 ,    246
05/06/13 ,   81.80 ,   82.30 ,   84.60 ,   81.40 ,   83.70 ,       9687 ,    195
06/06/13 ,   81.50 ,   81.30 ,   83.20 ,   80.30 ,   83.20 ,      27266 ,    347
07/06/13 ,   79.70 ,   79.90 ,   82.90 ,   79.20 ,   82.90 ,      12373 ,    156
10/06/13 ,   78.00 ,   78.20 ,   80.30 ,   76.80 ,   80.30 ,       9931 ,    144
11/06/13 ,   74.00 ,   74.80 ,   78.30 ,   74.00 ,   78.00 ,       7754 ,    227
12/06/13 ,   68.50 ,   70.60 ,   74.20 ,   67.90 ,   74.10 ,      10904 ,    289
13/06/13 ,   68.50 ,   67.30 ,   69.30 ,   65.90 ,   68.90 ,      16142 ,    484
14/06/13 ,   68.20 ,   67.70 ,   68.80 ,   66.90 ,   68.80 ,      10861 ,    654
17/06/13 ,   69.30 ,   69.70 ,   70.60 ,   68.50 ,   68.60 ,      29511 ,    405
18/06/13 ,   69.20 ,   69.30 ,   71.00 ,   68.50 ,   69.40 ,       4512 ,    154
19/06/13 ,   66.40 ,   68.20 ,   69.60 ,   64.60 ,   69.60 ,     132502 ,    234
20/06/13 ,   64.20 ,   64.50 ,   67.20 ,   63.90 ,   67.20 ,       6708 ,    219
21/06/13 ,   65.50 ,   65.10 ,   65.50 ,   63.60 ,   64.30 ,       6149 ,    230
24/06/13 ,   64.70 ,   64.10 ,   65.30 ,   63.40 ,   65.30 ,      14223 ,    397
25/06/13 ,   65.50 ,   64.60 ,   65.50 ,   63.80 ,   63.80 ,      33132 ,    858
26/06/13 ,   67.40 ,   66.40 ,   68.30 ,   64.70 ,   65.50 ,      11323 ,    294
27/06/13 ,   69.20 ,   69.20 ,   70.10 ,   66.80 ,   67.00 ,       8961 ,    171
28/06/13 ,   72.80 ,   71.20 ,   72.80 ,   68.10 ,   68.70 ,       6287 ,    186
01/07/13 ,   68.90 ,   69.30 ,   72.80 ,   68.60 ,   72.80 ,      13258 ,    201
02/07/13 ,   68.30 ,   68.50 ,   69.50 ,   66.90 ,   69.00 ,      13956 ,    228
03/07/13 ,   65.90 ,   66.10 ,   68.50 ,   65.40 ,   68.50 ,      11744 ,    273
04/07/13 ,   65.50 ,   66.30 ,   67.40 ,   65.50 ,   66.70 ,       4405 ,    175
05/07/13 ,   66.20 ,   65.50 ,   66.80 ,   64.60 ,   65.50 ,      12610 ,    233
08/07/13 ,   65.70 ,   66.00 ,   67.00 ,   65.40 ,   66.40 ,       2963 ,    151
10/07/13 ,   66.10 ,   66.90 ,   68.20 ,   65.70 ,   65.70 ,      30577 ,    542
11/07/13 ,   67.80 ,   68.00 ,   69.20 ,   66.60 ,   67.10 ,      27086 ,    542
12/07/13 ,   65.20 ,   67.50 ,   69.20 ,   65.20 ,   67.90 ,      14355 ,    168
15/07/13 ,   65.30 ,   65.50 ,   67.50 ,   65.20 ,   65.20 ,       4745 ,    284
16/07/13 ,   63.60 ,   64.10 ,   66.20 ,   63.30 ,   65.90 ,      30242 ,    283
17/07/13 ,   65.80 ,   65.30 ,   65.90 ,   63.20 ,   63.20 ,      16565 ,    256
18/07/13 ,   66.60 ,   66.00 ,   67.20 ,   65.30 ,   66.10 ,       6717 ,    143
19/07/13 ,   68.60 ,   68.70 ,   70.20 ,   67.00 ,   67.00 ,       6376 ,    285
22/07/13 ,   68.10 ,   69.00 ,   70.10 ,   68.10 ,   69.20 ,       3935 ,    219
23/07/13 ,   70.10 ,   68.20 ,   70.50 ,   67.20 ,   68.70 ,      25108 ,    265
24/07/13 ,   69.90 ,   70.50 ,   71.10 ,   69.90 ,   70.60 ,       2477 ,    176
25/07/13 ,   71.50 ,   71.60 ,   72.30 ,   69.50 ,   70.20 ,       5303 ,    209
26/07/13 ,   73.70 ,   73.60 ,   75.50 ,   71.60 ,   71.90 ,      10241 ,    331
29/07/13 ,   74.40 ,   74.70 ,   75.40 ,   73.60 ,   73.70 ,      10343 ,    316
30/07/13 ,   75.30 ,   74.70 ,   75.30 ,   74.30 ,   75.10 ,      21835 ,    247
31/07/13 ,   76.70 ,   75.80 ,   77.00 ,   74.70 ,   75.60 ,       8238 ,    236
01/08/13 ,   79.60 ,   77.90 ,   79.60 ,   75.90 ,   77.70 ,       2887 ,    156
02/08/13 ,   81.30 ,   80.80 ,   81.50 ,   78.80 ,   79.10 ,       5802 ,    161
05/08/13 ,   80.50 ,   81.00 ,   84.20 ,   80.20 ,   84.20 ,       7653 ,    453
06/08/13 ,   80.40 ,   77.80 ,   80.40 ,   75.70 ,   80.30 ,      13110 ,    458
07/08/13 ,   79.60 ,   79.30 ,   80.70 ,   77.90 ,   79.90 ,       6387 ,    379
08/08/13 ,   82.30 ,   79.70 ,   82.30 ,   77.90 ,   79.20 ,       3982 ,    242
09/08/13 ,   81.80 ,   80.50 ,   83.40 ,   78.40 ,   83.40 ,      14144 ,    173
12/08/13 ,   78.60 ,   79.10 ,   81.80 ,   78.40 ,   81.80 ,      16269 ,    444
13/08/13 ,   76.70 ,   77.50 ,   79.40 ,   75.40 ,   78.60 ,      20619 ,    438
14/08/13 ,   74.40 ,   74.60 ,   76.70 ,   73.80 ,   76.70 ,       9102 ,    447
15/08/13 ,   71.20 ,   73.70 ,   75.10 ,   71.20 ,   74.00 ,      34277 ,    238
16/08/13 ,   69.70 ,   69.90 ,   71.90 ,   69.10 ,   71.90 ,       6273 ,    283
19/08/13 ,   67.40 ,   68.10 ,   69.50 ,   66.90 ,   69.20 ,       8817 ,    314
20/08/13 ,   67.80 ,   67.00 ,   67.80 ,   65.70 ,   67.00 ,      11039 ,    234
21/08/13 ,   66.40 ,   67.10 ,   68.40 ,   66.10 ,   67.80 ,      16669 ,    252
22/08/13 ,   67.00 ,   66.50 ,   67.40 ,   65.90 ,   67.10 ,       5859 ,    237
23/08/13 ,   68.70 ,   67.50 ,   68.90 ,   67.00 ,   67.30 ,      27173 ,    302
26/08/13 ,   71.40 ,   70.60 ,   72.30 ,   68.70 ,   69.90 ,       4987 ,    281
27/08/13 ,   69.80 ,   70.10 ,   71.80 ,   69.20 ,   70.70 ,       2190 ,    149
28/08/13 ,   69.20 ,   69.50 ,   71.20 ,   67.90 ,   69.90 ,       7633 ,    265
29/08/13 ,   71.20 ,   70.30 ,   74.70 ,   68.40 ,   69.20 ,      18310 ,    304
30/08/13 ,   71.50 ,   70.70 ,   71.50 ,   68.60 ,   71.10 ,      11234 ,    240
02/09/13 ,   67.70 ,   69.90 ,   73.90 ,   67.70 ,   71.20 ,      10141 ,    414
03/09/13 ,   67.30 ,   66.50 ,   68.60 ,   65.50 ,   67.60 ,      10221 ,    419
04/09/13 ,   66.10 ,   67.40 ,   68.20 ,   66.10 ,   67.40 ,      15585 ,    382
05/09/13 ,   67.70 ,   67.40 ,   68.50 ,   66.20 ,   68.50 ,       5394 ,    357
06/09/13 ,   67.90 ,   67.70 ,   68.30 ,   67.40 ,   68.10 ,       7753 ,    266
09/09/13 ,   66.50 ,   66.50 ,   68.00 ,   65.80 ,   67.80 ,      10381 ,    510
10/09/13 ,   70.30 ,   69.20 ,   72.60 ,   65.50 ,   68.20 ,      31118 ,    483
11/09/13 ,   72.10 ,   71.40 ,   73.00 ,   68.70 ,   68.80 ,      11664 ,    728
12/09/13 ,   73.10 ,   73.40 ,   73.70 ,   71.50 ,   71.50 ,      12251 ,    279
13/09/13 ,   72.40 ,   72.50 ,   74.00 ,   71.80 ,   73.20 ,       6213 ,    255
16/09/13 ,   75.30 ,   73.20 ,   76.60 ,   70.70 ,   71.50 ,       9807 ,    349
17/09/13 ,   70.10 ,   72.30 ,   75.40 ,   70.10 ,   73.90 ,      27281 ,    413
18/09/13 ,   69.00 ,   69.50 ,   72.00 ,   68.50 ,   70.50 ,       7013 ,    285
19/09/13 ,   67.40 ,   67.70 ,   69.80 ,   67.10 ,   69.50 ,       6226 ,    226
20/09/13 ,   66.40 ,   66.50 ,   69.20 ,   65.90 ,   67.90 ,      18678 ,    422
23/09/13 ,   66.40 ,   65.90 ,   68.20 ,   64.80 ,   67.80 ,       6044 ,    299
24/09/13 ,   65.90 ,   66.60 ,   67.90 ,   65.90 ,   67.90 ,       4789 ,    315
25/09/13 ,   66.00 ,   66.10 ,   67.40 ,   65.70 ,   67.40 ,       2288 ,    190
26/09/13 ,   64.40 ,   65.30 ,   67.30 ,   64.10 ,   66.20 ,      17829 ,    348
27/09/13 ,   65.80 ,   65.80 ,   66.90 ,   63.80 ,   64.80 ,      11191 ,    644
30/09/13 ,   65.50 ,   64.90 ,   66.70 ,   64.00 ,   66.70 ,      14906 ,    340
01/10/13 ,   66.30 ,   65.60 ,   66.40 ,   64.30 ,   65.80 ,       6506 ,    361
02/10/13 ,   65.90 ,   66.00 ,   67.10 ,   65.10 ,   66.90 ,      78184 ,    396
03/10/13 ,   65.50 ,   65.70 ,   67.50 ,   64.80 ,   66.50 ,       9266 ,    445
04/10/13 ,   65.70 ,   65.30 ,   66.20 ,   64.70 ,   65.90 ,       5494 ,    325
07/10/13 ,   64.00 ,   64.30 ,   66.40 ,   63.50 ,   65.90 ,      26208 ,    290
08/10/13 ,   62.30 ,   62.30 ,   64.40 ,   61.60 ,   64.40 ,      28425 ,    283
09/10/13 ,   60.60 ,   60.70 ,   62.60 ,   60.20 ,   62.60 ,      11515 ,    298
10/10/13 ,   58.70 ,   60.40 ,   61.60 ,   58.70 ,   60.80 ,      18310 ,    504
11/10/13 ,   57.90 ,   58.20 ,   59.40 ,   57.50 ,   59.20 ,      23667 ,    505
14/10/13 ,   58.40 ,   57.30 ,   58.90 ,   56.40 ,   58.70 ,      21171 ,    348
15/10/13 ,   57.80 ,   57.80 ,   58.90 ,   56.90 ,   58.50 ,       6307 ,    322
16/10/13 ,   57.50 ,   58.50 ,   60.80 ,   57.00 ,   58.50 ,       9309 ,    420
17/10/13 ,   57.20 ,   57.50 ,   58.70 ,   57.10 ,   57.20 ,       6663 ,    229
18/10/13 ,   57.90 ,   58.50 ,   59.10 ,   57.20 ,   57.20 ,      14082 ,    780
21/10/13 ,   54.60 ,   55.20 ,   58.90 ,   54.10 ,   58.90 ,      38551 ,   1120
22/10/13 ,   56.60 ,   56.20 ,   56.80 ,   55.00 ,   55.30 ,      30149 ,    469
23/10/13 ,   55.50 ,   56.00 ,   58.40 ,   54.90 ,   57.00 ,      11308 ,    483
24/10/13 ,   56.10 ,   55.40 ,   56.40 ,   53.80 ,   55.70 ,      10878 ,    351
25/10/13 ,   54.20 ,   55.70 ,   57.00 ,   53.80 ,   55.30 ,      16557 ,    392
28/10/13 ,   54.80 ,   54.20 ,   55.50 ,   53.10 ,   54.30 ,       8759 ,    507
29/10/13 ,   51.40 ,   52.50 ,   54.70 ,   51.40 ,   54.30 ,      10407 ,    363
30/10/13 ,   50.80 ,   51.40 ,   52.10 ,   49.90 ,   51.60 ,      40213 ,    733
31/10/13 ,   51.00 ,   51.00 ,   51.90 ,   50.00 ,   51.10 ,      28179 ,    618
01/11/13 ,   48.70 ,   48.80 ,   50.80 ,   47.30 ,   50.30 ,      18224 ,    675
04/11/13 ,   48.40 ,   48.00 ,   48.50 ,   47.40 ,   48.00 ,      16073 ,    381
05/11/13 ,   46.30 ,   46.60 ,   47.90 ,   45.90 ,   47.80 ,      34592 ,    800
06/11/13 ,   46.50 ,   46.40 ,   46.90 ,   44.20 ,   46.60 ,      11918 ,    276
07/11/13 ,   46.30 ,   47.30 ,   51.00 ,   46.30 ,   46.80 ,       5808 ,    202
08/11/13 ,   46.60 ,   47.70 ,   49.60 ,   46.40 ,   46.50 ,      47525 ,    543
11/11/13 ,   46.30 ,   46.60 ,   48.20 ,   45.40 ,   47.40 ,      53679 ,    522
12/11/13 ,   45.40 ,   45.10 ,   46.40 ,   44.50 ,   46.40 ,      30800 ,    989
13/11/13 ,   44.40 ,   44.50 ,   45.70 ,   43.60 ,   45.70 ,      26891 ,    668
14/11/13 ,   45.80 ,   44.10 ,   45.80 ,   43.10 ,   44.60 ,      44538 ,   1138
18/11/13 ,   44.20 ,   44.60 ,   45.90 ,   43.20 ,   45.50 ,      41250 ,   1043
19/11/13 ,   43.10 ,   43.40 ,   44.40 ,   42.60 ,   44.40 ,      10945 ,    461
21/11/13 ,   43.60 ,   42.40 ,   44.50 ,   41.00 ,   43.20 ,      26314 ,    918
22/11/13 ,   44.80 ,   43.80 ,   45.30 ,   42.20 ,   43.30 ,      22145 ,    848
25/11/13 ,   43.60 ,   42.20 ,   45.30 ,   42.00 ,   45.30 ,     246639 ,    606
26/11/13 ,   44.60 ,   43.50 ,   44.60 ,   42.40 ,   43.90 ,      54719 ,    616
27/11/13 ,   44.50 ,   43.30 ,   45.20 ,   43.10 ,   44.80 ,     394855 ,    795
28/11/13 ,   45.80 ,   45.50 ,   46.50 ,   44.70 ,   44.90 ,      37472 ,    836
29/11/13 ,   45.80 ,   45.60 ,   46.30 ,   45.20 ,   46.30 ,      17732 ,    404
02/12/13 ,   46.30 ,   45.70 ,   46.50 ,   44.80 ,   45.80 ,      33694 ,    937
03/12/13 ,   45.30 ,   45.80 ,   47.00 ,   45.20 ,   46.60 ,      22927 ,    585
04/12/13 ,   45.80 ,   45.20 ,   45.80 ,   44.80 ,   45.60 ,      15612 ,    439
05/12/13 ,   47.20 ,   46.30 ,   47.70 ,   45.30 ,   45.30 ,      54182 ,    313
06/12/13 ,   47.60 ,   47.50 ,   48.20 ,   47.00 ,   48.20 ,       8587 ,    234
09/12/13 ,   48.60 ,   48.00 ,   48.70 ,   47.20 ,   47.90 ,      12771 ,    208
10/12/13 ,   48.90 ,   48.70 ,   49.20 ,   47.80 ,   48.60 ,      19529 ,    494
11/12/13 ,   48.90 ,   48.60 ,   49.60 ,   47.80 ,   49.60 ,      25052 ,    749
12/12/13 ,   48.80 ,   48.80 ,   49.40 ,   48.30 ,   49.40 ,      13676 ,    190
13/12/13 ,   48.40 ,   47.90 ,   49.50 ,   47.20 ,   49.50 ,      19485 ,    303
16/12/13 ,   48.30 ,   48.00 ,   48.70 ,   47.30 ,   48.70 ,      24901 ,    375
17/12/13 ,   48.30 ,   48.30 ,   48.70 ,   48.10 ,   48.20 ,      15672 ,    103
18/12/13 ,   48.20 ,   48.40 ,   49.50 ,   47.70 ,   47.80 ,      69570 ,    505
19/12/13 ,   48.70 ,   48.20 ,   48.70 ,   48.20 ,   48.50 ,      48123 ,    153
20/12/13 ,   49.40 ,   49.20 ,   49.70 ,   48.40 ,   49.00 ,      12943 ,    198
23/12/13 ,   50.20 ,   50.20 ,   50.40 ,   49.90 ,   50.30 ,       6639 ,    166
26/12/13 ,   50.20 ,   50.20 ,   50.30 ,   50.10 ,   50.10 ,       5381 ,    205
27/12/13 ,   50.20 ,   49.00 ,   50.30 ,   48.70 ,   49.90 ,      47678 ,    233
30/12/13 ,   50.50 ,   50.60 ,   51.90 ,   50.30 ,   50.30 ,      27862 ,    188
02/01/14 ,   50.80 ,   50.40 ,   51.00 ,   50.20 ,   50.80 ,       2209 ,    145
03/01/14 ,   51.10 ,   50.90 ,   51.50 ,   50.70 ,   51.50 ,       2148 ,    130
06/01/14 ,   50.80 ,   50.80 ,   51.30 ,   50.50 ,   51.30 ,       2062 ,    109
07/01/14 ,   50.50 ,   50.50 ,   52.60 ,   50.20 ,   51.10 ,      17942 ,    456
08/01/14 ,   50.50 ,   50.50 ,   51.50 ,   50.30 ,   50.40 ,      10436 ,    330
09/01/14 ,   51.30 ,   50.50 ,   53.20 ,   49.70 ,   50.70 ,     130808 ,    557
10/01/14 ,   50.20 ,   50.70 ,   52.90 ,   49.80 ,   51.50 ,      23732 ,    650
13/01/14 ,   51.00 ,   50.60 ,   51.60 ,   50.30 ,   50.60 ,      17630 ,    748
14/01/14 ,   50.70 ,   50.60 ,   51.20 ,   50.20 ,   51.20 ,      17619 ,    479
15/01/14 ,   50.30 ,   50.60 ,   51.10 ,   50.30 ,   51.10 ,       9654 ,    390
16/01/14 ,   49.20 ,   49.40 ,   50.40 ,   48.20 ,   50.30 ,      16215 ,    561
17/01/14 ,   49.70 ,   50.30 ,   51.50 ,   48.00 ,   48.90 ,     103012 ,   1592
20/01/14 ,   51.70 ,   51.30 ,   53.50 ,   49.00 ,   50.00 ,      31405 ,    841
21/01/14 ,   51.50 ,   51.50 ,   53.10 ,   50.30 ,   51.50 ,     118212 ,    570
22/01/14 ,   51.90 ,   51.90 ,   53.30 ,   50.40 ,   51.90 ,      24380 ,    518
23/01/14 ,   51.50 ,   51.80 ,   52.60 ,   50.60 ,   52.10 ,      79982 ,    568
24/01/14 ,   51.50 ,   51.00 ,   52.10 ,   50.30 ,   52.10 ,       2500 ,     61
27/01/14 ,   49.90 ,   50.90 ,   51.40 ,   49.90 ,   50.90 ,      12077 ,    435
28/01/14 ,   48.70 ,   49.40 ,   51.00 ,   46.20 ,   49.90 ,      37338 ,    708
29/01/14 ,   48.30 ,   48.40 ,   49.30 ,   46.90 ,   49.30 ,      22880 ,    696
30/01/14 ,   48.60 ,   48.70 ,   50.10 ,   47.20 ,   49.00 ,      33613 ,    811
31/01/14 ,   47.20 ,   47.20 ,   48.50 ,   46.30 ,   47.30 ,      24687 ,    621
03/02/14 ,   47.20 ,   45.80 ,   48.10 ,   44.40 ,   47.10 ,      21386 ,    758
04/02/14 ,   45.80 ,   46.50 ,   48.50 ,   45.50 ,   48.50 ,      21258 ,    769
05/02/14 ,   45.20 ,   45.30 ,   47.30 ,   44.20 ,   46.40 ,      16006 ,    465
06/02/14 ,   44.90 ,   45.20 ,   47.70 ,   44.10 ,   45.10 ,      28654 ,    791
07/02/14 ,   42.60 ,   43.40 ,   45.20 ,   42.60 ,   45.20 ,      26435 ,    350
10/02/14 ,   41.70 ,   41.90 ,   42.90 ,   40.90 ,   42.80 ,      24121 ,    716
11/02/14 ,   40.80 ,   41.30 ,   42.00 ,   40.80 ,   41.80 ,       9064 ,    356
12/02/14 ,   43.20 ,   41.60 ,   44.20 ,   40.70 ,   42.00 ,      59882 ,    542
13/02/14 ,   44.90 ,   44.40 ,   46.40 ,   42.70 ,   42.70 ,      15554 ,    517
14/02/14 ,   44.40 ,   45.80 ,   47.50 ,   44.10 ,   44.10 ,     114037 ,    918
17/02/14 ,   44.50 ,   44.60 ,   46.80 ,   43.50 ,   44.90 ,      18470 ,    569
18/02/14 ,   44.70 ,   45.20 ,   46.80 ,   43.80 ,   44.80 ,     104723 ,    581
19/02/14 ,   43.60 ,   44.20 ,   45.40 ,   43.60 ,   45.20 ,       8215 ,    411
20/02/14 ,   42.50 ,   42.90 ,   43.70 ,   42.50 ,   43.70 ,       3800 ,    298
21/02/14 ,   40.90 ,   41.30 ,   43.00 ,   40.80 ,   42.60 ,       8700 ,    455
24/02/14 ,   41.10 ,   41.70 ,   43.10 ,   41.10 ,   41.10 ,       7615 ,    381
25/02/14 ,   41.10 ,   39.40 ,   42.80 ,   38.50 ,   42.80 ,      59604 ,   1426
26/02/14 ,   39.30 ,   39.80 ,   41.10 ,   39.10 ,   40.30 ,       7000 ,    351
27/02/14 ,   42.10 ,   40.40 ,   42.70 ,   38.50 ,   39.70 ,      47819 ,   1335
28/02/14 ,   43.60 ,   42.90 ,   44.20 ,   41.00 ,   42.10 ,      22761 ,    334
05/03/14 ,   42.40 ,   42.80 ,   44.20 ,   42.40 ,   44.20 ,       1334 ,     91
06/03/14 ,   43.10 ,   42.70 ,   44.00 ,   41.30 ,   42.60 ,      21774 ,    322
07/03/14 ,   42.90 ,   42.70 ,   43.80 ,   41.70 ,   43.80 ,       6920 ,    364
10/03/14 ,   42.80 ,   42.90 ,   44.10 ,   42.30 ,   43.60 ,       4975 ,    243
11/03/14 ,   42.90 ,   42.90 ,   43.40 ,   42.20 ,   43.00 ,       4355 ,    231
12/03/14 ,   41.10 ,   42.10 ,   43.00 ,   40.80 ,   42.50 ,      53401 ,    307
13/03/14 ,   42.10 ,   41.40 ,   42.50 ,   40.40 ,   41.50 ,      13182 ,    326
14/03/14 ,   41.30 ,   41.00 ,   42.10 ,   40.60 ,   42.10 ,       6420 ,    276
17/03/14 ,   41.00 ,   41.70 ,   42.90 ,   40.50 ,   41.40 ,      10171 ,    499
18/03/14 ,   41.10 ,   41.20 ,   41.70 ,   41.10 ,   41.10 ,      12930 ,    215
19/03/14 ,   41.10 ,   41.30 ,   41.90 ,   41.00 ,   41.80 ,       4580 ,    249
20/03/14 ,   41.10 ,   41.10 ,   41.70 ,   40.40 ,   41.30 ,       6665 ,    255
21/03/14 ,   41.80 ,   41.50 ,   41.80 ,   41.10 ,   41.80 ,       3830 ,    200
24/03/14 ,   43.00 ,   42.50 ,   43.70 ,   41.40 ,   42.50 ,       9923 ,    307
25/03/14 ,   43.10 ,   43.10 ,   44.20 ,   42.30 ,   43.00 ,       6617 ,    233
26/03/14 ,   44.10 ,   43.40 ,   44.20 ,   43.00 ,   43.50 ,       4320 ,     71
27/03/14 ,   45.30 ,   44.70 ,   45.60 ,   43.60 ,   44.30 ,      30850 ,    302
28/03/14 ,   45.20 ,   45.60 ,   46.60 ,   44.90 ,   45.50 ,       7865 ,    256
31/03/14 ,   44.70 ,   45.10 ,   46.80 ,   44.10 ,   46.50 ,      20883 ,    329
01/04/14 ,   46.10 ,   45.20 ,   46.20 ,   44.70 ,   45.20 ,       9251 ,    335
02/04/14 ,   45.90 ,   45.90 ,   46.80 ,   45.20 ,   46.70 ,       5273 ,    301
03/04/14 ,   46.10 ,   46.20 ,   47.30 ,   45.40 ,   46.40 ,      11002 ,    349
04/04/14 ,   50.30 ,   47.80 ,   50.30 ,   46.30 ,   46.80 ,      14496 ,    398
07/04/14 ,   50.30 ,   50.60 ,   53.10 ,   49.20 ,   50.20 ,      11440 ,    496
08/04/14 ,   47.70 ,   47.70 ,   51.10 ,   47.70 ,   51.10 ,     133155 ,    251
09/04/14 ,   47.70 ,   47.70 ,   47.90 ,   46.50 ,   47.70 ,      57960 ,    249
10/04/14 ,   47.80 ,   47.60 ,   49.20 ,   47.20 ,   47.20 ,      10147 ,    331
11/04/14 ,   47.70 ,   47.70 ,   48.20 ,   47.10 ,   47.80 ,       2811 ,    207
14/04/14 ,   48.20 ,   47.80 ,   48.20 ,   47.20 ,   48.10 ,       4532 ,    266
15/04/14 ,   46.90 ,   47.00 ,   48.10 ,   46.80 ,   47.60 ,       6515 ,    251
16/04/14 ,   46.30 ,   46.80 ,   47.70 ,   46.30 ,   47.50 ,       4551 ,    270
17/04/14 ,   46.80 ,   46.00 ,   47.20 ,   45.20 ,   46.80 ,      10631 ,    462
22/04/14 ,   44.90 ,   45.70 ,   46.80 ,   44.90 ,   46.80 ,       2771 ,    195
23/04/14 ,   44.50 ,   44.70 ,   45.80 ,   44.40 ,   45.80 ,       1122 ,     55
24/04/14 ,   44.70 ,   44.70 ,   45.20 ,   44.20 ,   45.20 ,       1069 ,     40
25/04/14 ,   45.70 ,   45.20 ,   45.70 ,   44.30 ,   44.30 ,       1370 ,     83
28/04/14 ,   45.30 ,   45.80 ,   46.50 ,   45.20 ,   46.00 ,       4461 ,    199
29/04/14 ,   46.10 ,   45.80 ,   46.30 ,   45.00 ,   45.80 ,        513 ,     34
30/04/14 ,   47.20 ,   47.00 ,   48.20 ,   45.30 ,   45.30 ,      39711 ,    596
02/05/14 ,   47.20 ,   47.20 ,   47.70 ,   46.80 ,   46.80 ,       1348 ,     52
05/05/14 ,   47.20 ,   47.70 ,   48.20 ,   46.70 ,   46.70 ,      31818 ,   1787
06/05/14 ,   47.70 ,   47.50 ,   47.70 ,   46.80 ,   47.20 ,      20170 ,     58
07/05/14 ,   47.70 ,   47.70 ,   49.00 ,   46.90 ,   47.60 ,      20154 ,    692
08/05/14 ,   46.40 ,   46.90 ,   47.60 ,   46.40 ,   47.60 ,      11996 ,    519
09/05/14 ,   45.80 ,   45.90 ,   47.80 ,   43.60 ,   45.20 ,      18966 ,    520
12/05/14 ,   46.80 ,   46.80 ,   47.60 ,   45.80 ,   45.80 ,     115405 ,    568
13/05/14 ,   47.40 ,   47.40 ,   48.20 ,   46.80 ,   47.40 ,       8246 ,    140
14/05/14 ,   49.00 ,   48.20 ,   49.00 ,   47.70 ,   47.80 ,      14434 ,    214
15/05/14 ,   47.70 ,   47.40 ,   48.80 ,   46.90 ,   48.00 ,      11797 ,    232
16/05/14 ,   48.60 ,   48.30 ,   48.90 ,   48.00 ,   48.20 ,      10576 ,    222
19/05/14 ,   49.20 ,   48.40 ,   49.30 ,   47.80 ,   49.30 ,       2317 ,     85
20/05/14 ,   50.20 ,   49.60 ,   50.20 ,   48.50 ,   49.70 ,      23133 ,    583
21/05/14 ,   49.70 ,   49.70 ,   50.20 ,   48.80 ,   50.10 ,       5299 ,    230
22/05/14 ,   49.30 ,   49.80 ,   50.30 ,   49.30 ,   50.10 ,       9990 ,    293
23/05/14 ,   48.90 ,   48.90 ,   49.60 ,   48.50 ,   49.30 ,       2391 ,     59
26/05/14 ,   47.40 ,   48.20 ,   49.10 ,   47.10 ,   48.90 ,       2104 ,     64
27/05/14 ,   46.80 ,   47.20 ,   47.50 ,   46.80 ,   47.30 ,        149 ,      7
28/05/14 ,   45.80 ,   46.20 ,   47.00 ,   45.80 ,   46.80 ,       3165 ,    142
29/05/14 ,   45.60 ,   45.70 ,   46.30 ,   45.30 ,   46.30 ,       1786 ,     29
30/05/14 ,   44.10 ,   44.00 ,   45.20 ,   42.70 ,   45.20 ,      85795 ,    585
02/06/14 ,   44.60 ,   44.70 ,   45.60 ,   44.20 ,   44.40 ,      55349 ,    147
03/06/14 ,   45.00 ,   44.80 ,   45.30 ,   44.40 ,   45.30 ,       3945 ,    197
04/06/14 ,   44.70 ,   44.90 ,   45.30 ,   44.50 ,   45.00 ,       4351 ,    169
05/06/14 ,   45.10 ,   45.20 ,   45.70 ,   44.50 ,   45.20 ,      25816 ,    205
06/06/14 ,   45.80 ,   45.20 ,   46.00 ,   44.20 ,   46.00 ,      34736 ,    228
09/06/14 ,   45.20 ,   45.00 ,   46.60 ,   44.60 ,   46.60 ,      45769 ,    165
10/06/14 ,   46.10 ,   45.60 ,   46.30 ,   45.10 ,   45.30 ,      13783 ,    122
11/06/14 ,   46.80 ,   46.10 ,   46.80 ,   45.40 ,   46.20 ,      12715 ,    346
13/06/14 ,   45.80 ,   46.30 ,   47.70 ,   45.80 ,   46.90 ,       4287 ,    128
16/06/14 ,   46.00 ,   46.50 ,   47.50 ,   45.50 ,   46.60 ,      13862 ,    244
17/06/14 ,   45.60 ,   45.60 ,   46.70 ,   45.20 ,   46.70 ,       2397 ,    104
18/06/14 ,   47.20 ,   46.40 ,   48.50 ,   45.20 ,   45.50 ,       7290 ,    252
20/06/14 ,   48.20 ,   48.20 ,   48.90 ,   46.70 ,   47.10 ,      20824 ,    253
23/06/14 ,   49.10 ,   48.60 ,   49.20 ,   48.40 ,   49.20 ,       3737 ,    123
24/06/14 ,   48.70 ,   49.10 ,   49.50 ,   48.70 ,   49.00 ,       1035 ,     30
25/06/14 ,   48.70 ,   48.80 ,   49.40 ,   48.40 ,   48.50 ,       4014 ,    240
26/06/14 ,   49.50 ,   48.90 ,   49.50 ,   48.60 ,   48.60 ,       2412 ,    212
27/06/14 ,   49.50 ,   49.20 ,   49.60 ,   48.70 ,   49.60 ,       4332 ,    316
30/06/14 ,   49.30 ,   49.40 ,   49.70 ,   48.90 ,   49.60 ,       5814 ,    199
01/07/14 ,   51.20 ,   50.10 ,   51.20 ,   49.20 ,   49.20 ,       6192 ,    250
02/07/14 ,   50.50 ,   50.40 ,   51.40 ,   50.10 ,   51.40 ,       4352 ,    204
03/07/14 ,   49.90 ,   50.20 ,   50.50 ,   49.90 ,   50.20 ,       1310 ,     59
04/07/14 ,   50.20 ,   50.00 ,   50.60 ,   49.70 ,   49.70 ,        245 ,     17
07/07/14 ,   50.10 ,   50.30 ,   50.50 ,   49.80 ,   49.80 ,       2056 ,    173
08/07/14 ,   50.00 ,   50.00 ,   50.20 ,   49.30 ,   49.30 ,        117 ,      8
10/07/14 ,   50.30 ,   49.90 ,   50.50 ,   49.70 ,   50.20 ,      10266 ,    159
11/07/14 ,   48.00 ,   49.70 ,   50.40 ,   48.00 ,   50.30 ,      19237 ,    300
14/07/14 ,   46.80 ,   47.20 ,   49.20 ,   46.00 ,   47.90 ,       7435 ,    255
15/07/14 ,   46.80 ,   47.10 ,   47.80 ,   46.50 ,   46.50 ,       2904 ,    202
16/07/14 ,   49.70 ,   48.20 ,   49.70 ,   47.20 ,   47.50 ,       3237 ,    219
17/07/14 ,   46.90 ,   47.60 ,   49.60 ,   46.90 ,   49.60 ,       3453 ,    122
18/07/14 ,   46.80 ,   47.10 ,   47.70 ,   46.40 ,   47.20 ,       3769 ,    211
21/07/14 ,   46.80 ,   46.90 ,   47.20 ,   46.40 ,   46.80 ,       2339 ,    178
22/07/14 ,   46.90 ,   46.70 ,   47.20 ,   46.00 ,   46.80 ,       6763 ,    230
23/07/14 ,   47.20 ,   47.20 ,   48.20 ,   46.60 ,   47.10 ,       5017 ,    276
24/07/14 ,   46.80 ,   47.30 ,   48.40 ,   46.80 ,   46.90 ,      21042 ,    228
25/07/14 ,   47.00 ,   47.90 ,   48.40 ,   46.90 ,   47.10 ,       9705 ,    199
28/07/14 ,   47.20 ,   46.70 ,   47.80 ,   46.20 ,   46.20 ,       4348 ,    224
29/07/14 ,   46.70 ,   47.00 ,   47.60 ,   46.20 ,   46.80 ,       1762 ,    136
30/07/14 ,   47.20 ,   46.90 ,   47.20 ,   46.30 ,   47.20 ,       2488 ,    203
31/07/14 ,   47.60 ,   47.40 ,   48.00 ,   46.40 ,   46.80 ,       6353 ,    354
01/08/14 ,   45.80 ,   46.80 ,   47.50 ,   45.80 ,   47.50 ,       9358 ,    250
04/08/14 ,   45.80 ,   45.60 ,   47.00 ,   44.90 ,   46.20 ,       5982 ,    286
05/08/14 ,   47.20 ,   46.30 ,   47.20 ,   45.40 ,   46.60 ,      10787 ,    346
06/08/14 ,   46.70 ,   46.90 ,   48.20 ,   46.40 ,   46.50 ,       2884 ,    183
07/08/14 ,   47.70 ,   47.50 ,   48.70 ,   46.80 ,   47.00 ,       6213 ,    250
08/08/14 ,   45.80 ,   46.30 ,   47.90 ,   45.40 ,   46.80 ,       5559 ,    264
11/08/14 ,   47.00 ,   46.50 ,   47.20 ,   45.90 ,   46.10 ,       3249 ,    203
12/08/14 ,   46.80 ,   46.80 ,   47.80 ,   46.40 ,   46.70 ,      12136 ,    230
13/08/14 ,   46.40 ,   46.80 ,   47.20 ,   46.30 ,   46.70 ,       3824 ,    230
14/08/14 ,   45.50 ,   45.90 ,   47.20 ,   45.50 ,   47.10 ,      18292 ,    235
15/08/14 ,   46.80 ,   46.20 ,   48.50 ,   45.20 ,   46.20 ,      16798 ,    336
18/08/14 ,   47.20 ,   47.10 ,   47.70 ,   46.50 ,   46.80 ,       3951 ,    199
19/08/14 ,   47.20 ,   47.10 ,   47.70 ,   46.40 ,   47.10 ,       2071 ,    177
20/08/14 ,   46.80 ,   46.60 ,   47.60 ,   45.90 ,   47.60 ,       4296 ,    225
21/08/14 ,   46.00 ,   46.30 ,   47.20 ,   46.00 ,   47.20 ,       2405 ,    173
22/08/14 ,   44.90 ,   45.20 ,   46.30 ,   44.90 ,   46.30 ,       6326 ,    199
25/08/14 ,   44.90 ,   44.70 ,   45.80 ,   43.70 ,   45.20 ,       6501 ,    230
26/08/14 ,   45.00 ,   44.90 ,   45.50 ,   44.50 ,   45.50 ,       2084 ,    173
27/08/14 ,   44.40 ,   44.70 ,   45.70 ,   44.10 ,   45.70 ,       8554 ,    194
28/08/14 ,   43.60 ,   43.80 ,   44.90 ,   43.20 ,   44.60 ,       8017 ,    219
29/08/14 ,   44.80 ,   44.30 ,   45.70 ,   43.20 ,   43.90 ,      11285 ,    372
01/09/14 ,   43.20 ,   43.80 ,   44.80 ,   43.20 ,   44.80 ,       4904 ,    200
02/09/14 ,   43.50 ,   43.00 ,   43.60 ,   42.40 ,   43.20 ,       1376 ,     50
03/09/14 ,   42.60 ,   42.90 ,   44.10 ,   42.60 ,   44.10 ,       2818 ,    178
04/09/14 ,   42.50 ,   42.10 ,   42.70 ,   41.10 ,   42.70 ,      10571 ,    219
05/09/14 ,   43.00 ,   42.20 ,   43.90 ,   41.10 ,   42.40 ,      15635 ,    361
08/09/14 ,   42.10 ,   41.90 ,   42.90 ,   41.10 ,   42.90 ,       4864 ,    202
09/09/14 ,   41.60 ,   41.60 ,   42.10 ,   41.30 ,   42.10 ,       8407 ,    236
10/09/14 ,   41.20 ,   41.20 ,   42.50 ,   40.70 ,   42.50 ,       3874 ,    174
11/09/14 ,   42.50 ,   41.70 ,   42.50 ,   40.90 ,   41.50 ,       9123 ,    224
12/09/14 ,   41.00 ,   41.90 ,   42.60 ,   41.00 ,   42.60 ,       6693 ,    203
15/09/14 ,   41.00 ,   41.40 ,   41.90 ,   40.70 ,   41.60 ,       8464 ,    176
16/09/14 ,   40.20 ,   40.30 ,   41.30 ,   39.90 ,   41.30 ,       6973 ,    237
17/09/14 ,   40.10 ,   39.80 ,   40.50 ,   38.50 ,   40.50 ,       3018 ,     58
18/09/14 ,   39.10 ,   39.30 ,   41.00 ,   38.10 ,   40.10 ,      12147 ,    339
19/09/14 ,   38.50 ,   38.80 ,   39.40 ,   38.40 ,   39.20 ,       7258 ,    248
22/09/14 ,   37.40 ,   37.70 ,   39.30 ,   37.10 ,   39.30 ,       9941 ,    280
23/09/14 ,   36.90 ,   37.10 ,   37.90 ,   36.60 ,   37.90 ,       6388 ,    215
24/09/14 ,   35.40 ,   36.20 ,   38.00 ,   35.40 ,   36.90 ,      12604 ,    319
25/09/14 ,   34.20 ,   34.50 ,   36.80 ,   33.10 ,   36.40 ,      18257 ,    531
26/09/14 ,   34.50 ,   34.00 ,   34.50 ,   33.50 ,   34.20 ,       3683 ,    174
29/09/14 ,   33.90 ,   34.00 ,   34.40 ,   33.70 ,   33.70 ,       3971 ,    195
30/09/14 ,   33.20 ,   33.50 ,   34.10 ,   33.20 ,   33.90 ,       2874 ,    166
01/10/14 ,   33.20 ,   33.70 ,   35.00 ,   32.90 ,   33.20 ,       4262 ,    232
02/10/14 ,   31.80 ,   32.70 ,   34.00 ,   31.80 ,   34.00 ,      10149 ,    364
03/10/14 ,   31.30 ,   31.60 ,   32.40 ,   31.00 ,   31.90 ,      11400 ,    347
06/10/14 ,   32.10 ,   32.80 ,   34.50 ,   31.80 ,   31.80 ,       6238 ,    405
07/10/14 ,   30.70 ,   31.20 ,   32.40 ,   30.00 ,   32.10 ,      15769 ,    456
08/10/14 ,   29.20 ,   29.80 ,   31.40 ,   29.20 ,   31.10 ,      11023 ,    348
09/10/14 ,   30.00 ,   29.50 ,   30.40 ,   28.50 ,   29.20 ,      15568 ,    404
10/10/14 ,   30.00 ,   29.70 ,   30.10 ,   29.50 ,   29.90 ,       5752 ,    263
13/10/14 ,   31.30 ,   31.00 ,   31.30 ,   30.10 ,   30.10 ,      27666 ,    453
14/10/14 ,   31.40 ,   31.10 ,   31.40 ,   30.50 ,   30.80 ,       5087 ,    248
15/10/14 ,   30.40 ,   30.40 ,   31.90 ,   29.50 ,   31.50 ,       4305 ,    164
16/10/14 ,   29.00 ,   29.10 ,   30.30 ,   29.00 ,   30.30 ,      18243 ,    268
17/10/14 ,   29.80 ,   29.10 ,   29.80 ,   28.80 ,   29.30 ,       3216 ,    190
20/10/14 ,   26.70 ,   27.50 ,   30.30 ,   26.70 ,   30.30 ,      36798 ,    723
21/10/14 ,   26.80 ,   27.30 ,   27.80 ,   26.20 ,   27.20 ,      39436 ,    371
22/10/14 ,   25.90 ,   26.10 ,   27.10 ,   25.40 ,   27.10 ,      10678 ,    368
23/10/14 ,   23.80 ,   25.10 ,   26.50 ,   23.50 ,   26.30 ,      74494 ,    450
24/10/14 ,   26.80 ,   25.40 ,   26.80 ,   23.60 ,   23.80 ,      22800 ,    782
27/10/14 ,   26.20 ,   25.90 ,   26.60 ,   24.80 ,   25.80 ,      11828 ,    216
28/10/14 ,   26.00 ,   26.30 ,   27.00 ,   26.00 ,   26.40 ,       5812 ,    284
29/10/14 ,   25.40 ,   26.00 ,   27.00 ,   24.70 ,   26.10 ,      12702 ,    672
30/10/14 ,   25.40 ,   25.20 ,   25.80 ,   24.40 ,   25.80 ,      24839 ,    848
31/10/14 ,   26.20 ,   25.70 ,   26.50 ,   25.10 ,   25.70 ,      11823 ,    290
03/11/14 ,   26.40 ,   26.00 ,   26.40 ,   25.70 ,   26.30 ,       2801 ,    173
04/11/14 ,   25.60 ,   26.10 ,   26.80 ,   25.60 ,   26.80 ,      15799 ,    217
05/11/14 ,   25.40 ,   25.80 ,   26.70 ,   24.90 ,   26.30 ,      14741 ,    488
06/11/14 ,   24.10 ,   24.80 ,   25.50 ,   24.10 ,   25.50 ,       9910 ,    252
07/11/14 ,   26.60 ,   26.30 ,   27.70 ,   24.20 ,   24.20 ,      22287 ,    507
10/11/14 ,   25.70 ,   26.10 ,   27.20 ,   25.50 ,   26.80 ,       3933 ,    220
11/11/14 ,   25.20 ,   25.20 ,   25.80 ,   25.00 ,   25.80 ,       2465 ,    201
12/11/14 ,   25.10 ,   25.20 ,   25.60 ,   24.70 ,   25.40 ,       2465 ,    184
13/11/14 ,   24.90 ,   25.10 ,   26.00 ,   24.80 ,   25.40 ,       5776 ,    270
14/11/14 ,   25.00 ,   25.10 ,   25.40 ,   24.40 ,   24.60 ,       7890 ,    244
17/11/14 ,   24.40 ,   24.90 ,   25.30 ,   24.40 ,   24.90 ,       9141 ,    303
18/11/14 ,   25.60 ,   25.10 ,   26.00 ,   24.50 ,   24.50 ,       6716 ,    240
19/11/14 ,   25.30 ,   25.90 ,   26.60 ,   25.30 ,   25.90 ,       5818 ,    293
21/11/14 ,   28.10 ,   26.70 ,   29.00 ,   25.30 ,   25.40 ,       7133 ,    395
24/11/14 ,   29.70 ,   27.80 ,   30.30 ,   26.90 ,   28.20 ,       2799 ,    200
25/11/14 ,   30.70 ,   29.80 ,   30.80 ,   28.60 ,   29.60 ,      20990 ,    331
26/11/14 ,   31.90 ,   31.40 ,   32.60 ,   29.70 ,   30.60 ,       7297 ,    228
27/11/14 ,   31.90 ,   31.60 ,   31.90 ,   31.30 ,   31.30 ,       3199 ,    159
28/11/14 ,   31.30 ,   31.30 ,   31.80 ,   30.70 ,   31.70 ,       7256 ,    263
01/12/14 ,   27.30 ,   29.00 ,   31.70 ,   27.30 ,   31.70 ,       8300 ,    282
02/12/14 ,   27.60 ,   27.70 ,   29.70 ,   26.60 ,   28.90 ,       3472 ,    182
03/12/14 ,   27.60 ,   28.30 ,   29.40 ,   27.40 ,   28.10 ,       7619 ,    242
04/12/14 ,   26.40 ,   27.20 ,   28.50 ,   26.40 ,   27.90 ,      10227 ,    411
05/12/14 ,   26.80 ,   26.60 ,   27.10 ,   26.30 ,   26.60 ,       2732 ,    160
08/12/14 ,   25.90 ,   26.60 ,   27.60 ,   25.80 ,   26.90 ,       2967 ,    186
09/12/14 ,   26.10 ,   26.40 ,   26.90 ,   25.60 ,   26.00 ,       1858 ,    161
10/12/14 ,   27.60 ,   26.60 ,   27.60 ,   25.60 ,   26.20 ,       4928 ,    258
11/12/14 ,   26.90 ,   26.90 ,   27.60 ,   26.20 ,   27.60 ,       6091 ,    249
12/12/14 ,   26.20 ,   26.70 ,   28.50 ,   25.90 ,   26.90 ,      12800 ,    272
15/12/14 ,   26.20 ,   27.00 ,   27.80 ,   26.20 ,   26.90 ,       3253 ,    168
16/12/14 ,   25.50 ,   25.90 ,   27.80 ,   25.30 ,   26.70 ,      28865 ,    241
17/12/14 ,   25.90 ,   25.40 ,   26.60 ,   24.80 ,   25.80 ,      12760 ,    207
18/12/14 ,   23.90 ,   24.90 ,   26.60 ,   23.90 ,   26.40 ,      17283 ,    241
19/12/14 ,   24.90 ,   24.20 ,   24.90 ,   23.70 ,   24.20 ,       2132 ,    173
22/12/14 ,   24.50 ,   24.70 ,   25.70 ,   23.70 ,   24.70 ,       4408 ,    197
23/12/14 ,   25.70 ,   24.70 ,   25.70 ,   23.90 ,   23.90 ,       3055 ,    185
26/12/14 ,   25.90 ,   25.70 ,   26.60 ,   24.60 ,   26.10 ,       4573 ,    232
29/12/14 ,   26.00 ,   26.10 ,   26.40 ,   25.90 ,   25.90 ,        213 ,     18
30/12/14 ,   26.90 ,   26.50 ,   27.00 ,   26.20 ,   26.20 ,       2434 ,    138
02/01/15 ,   27.80 ,   27.30 ,   27.90 ,   26.40 ,   26.90 ,       2481 ,    154
05/01/15 ,   24.10 ,   25.70 ,   28.70 ,   24.10 ,   27.90 ,       3720 ,    196
06/01/15 ,   24.30 ,   24.60 ,   26.20 ,   22.80 ,   24.90 ,      16380 ,    267
07/01/15 ,   23.40 ,   23.50 ,   26.00 ,   22.60 ,   24.70 ,      26926 ,    461
08/01/15 ,   23.40 ,   23.30 ,   24.40 ,   22.50 ,   23.90 ,      12332 ,    514
09/01/15 ,   22.50 ,   22.30 ,   23.40 ,   21.60 ,   23.30 ,      13372 ,    435
12/01/15 ,   22.50 ,   22.90 ,   23.40 ,   22.10 ,   22.80 ,       5551 ,    234
13/01/15 ,   22.50 ,   22.40 ,   22.80 ,   21.90 ,   22.40 ,      10434 ,    330
14/01/15 ,   22.50 ,   22.50 ,   23.30 ,   22.10 ,   22.50 ,       8383 ,    205
15/01/15 ,   21.10 ,   21.90 ,   23.30 ,   20.60 ,   22.70 ,       8815 ,    276
16/01/15 ,   20.20 ,   20.50 ,   21.90 ,   19.40 ,   21.30 ,      15671 ,    386
19/01/15 ,   20.60 ,   20.00 ,   21.00 ,   19.50 ,   20.10 ,       9212 ,    304
20/01/15 ,   21.70 ,   20.90 ,   22.20 ,   20.30 ,   20.90 ,       6816 ,    162
21/01/15 ,   22.10 ,   22.00 ,   22.50 ,   20.80 ,   21.90 ,       5607 ,    175
22/01/15 ,   22.00 ,   22.30 ,   22.90 ,   21.10 ,   22.40 ,      10469 ,    174
23/01/15 ,   22.40 ,   22.00 ,   22.40 ,   21.30 ,   22.10 ,       1634 ,     34
26/01/15 ,   22.50 ,   21.80 ,   22.50 ,   21.20 ,   22.50 ,       6647 ,    250
27/01/15 ,   22.00 ,   21.50 ,   22.60 ,   20.70 ,   22.60 ,       4813 ,    240
28/01/15 ,   20.50 ,   20.90 ,   21.80 ,   20.50 ,   21.70 ,       7791 ,    213
29/01/15 ,   22.50 ,   21.50 ,   22.50 ,   20.40 ,   20.50 ,       7466 ,    197
30/01/15 ,   22.60 ,   22.80 ,   23.70 ,   22.20 ,   22.40 ,      24736 ,    210
02/02/15 ,   20.90 ,   22.40 ,   22.50 ,   20.90 ,   22.40 ,      29714 ,    148
03/02/15 ,   20.70 ,   20.80 ,   22.40 ,   20.60 ,   21.20 ,       5671 ,    233
04/02/15 ,   20.80 ,   21.00 ,   21.10 ,   20.60 ,   20.70 ,      13757 ,    130
05/02/15 ,   21.40 ,   21.50 ,   22.00 ,   20.70 ,   21.10 ,       7424 ,    108
06/02/15 ,   21.00 ,   21.20 ,   21.90 ,   21.00 ,   21.70 ,       2676 ,    118
09/02/15 ,   20.90 ,   20.90 ,   21.30 ,   20.80 ,   20.80 ,       2925 ,    178
10/02/15 ,   20.70 ,   20.90 ,   21.80 ,   20.70 ,   21.20 ,       4276 ,    198
11/02/15 ,   22.00 ,   21.40 ,   22.00 ,   20.70 ,   21.00 ,       3852 ,    161
12/02/15 ,   22.00 ,   21.60 ,   22.10 ,   21.40 ,   21.60 ,      10245 ,    221
13/02/15 ,   21.90 ,   21.80 ,   22.10 ,   21.50 ,   22.10 ,       5044 ,    208
18/02/15 ,   21.00 ,   21.80 ,   22.50 ,   21.00 ,   21.20 ,      14482 ,    190
19/02/15 ,   21.30 ,   21.20 ,   21.60 ,   20.80 ,   21.30 ,       5107 ,    190
20/02/15 ,   20.70 ,   20.80 ,   21.40 ,   20.30 ,   21.40 ,       5746 ,    106
23/02/15 ,   20.60 ,   20.70 ,   20.90 ,   20.50 ,   20.80 ,       3074 ,    185
24/02/15 ,   20.70 ,   20.70 ,   21.00 ,   20.50 ,   20.70 ,       5866 ,    159
25/02/15 ,   20.60 ,   20.70 ,   21.00 ,   20.50 ,   20.70 ,       3271 ,    205
26/02/15 ,   20.80 ,   20.70 ,   20.90 ,   20.50 ,   20.70 ,       2402 ,    164
27/02/15 ,   20.20 ,   20.50 ,   20.90 ,   20.20 ,   20.90 ,      13620 ,    265
02/03/15 ,   20.30 ,   20.60 ,   21.30 ,   20.30 ,   20.30 ,       4602 ,    196
03/03/15 ,   21.50 ,   21.30 ,   22.00 ,   20.70 ,   20.80 ,       6261 ,    194
04/03/15 ,   20.60 ,   20.80 ,   21.50 ,   20.50 ,   21.50 ,       4063 ,    171
05/03/15 ,   21.30 ,   20.80 ,   21.50 ,   20.50 ,   20.50 ,       3291 ,    129
06/03/15 ,   21.00 ,   20.80 ,   21.30 ,   20.60 ,   21.30 ,       6732 ,    160
09/03/15 ,   21.40 ,   20.90 ,   21.50 ,   20.70 ,   21.00 ,       7706 ,     84
10/03/15 ,   21.60 ,   21.50 ,   21.80 ,   20.80 ,   21.00 ,     220639 ,    141
11/03/15 ,   22.40 ,   21.70 ,   22.40 ,   21.30 ,   21.50 ,       7088 ,    174
12/03/15 ,   22.50 ,   22.90 ,   24.00 ,   22.50 ,   22.50 ,      11372 ,     91
13/03/15 ,   21.40 ,   21.60 ,   22.70 ,   21.40 ,   22.50 ,       6662 ,    121
16/03/15 ,   20.10 ,   20.40 ,   22.00 ,   20.10 ,   21.40 ,      11263 ,    203
17/03/15 ,   20.00 ,   19.90 ,   20.40 ,   19.80 ,   20.40 ,       4249 ,    153
18/03/15 ,   19.70 ,   19.80 ,   20.30 ,   19.70 ,   20.30 ,       4987 ,    131
19/03/15 ,   20.60 ,   20.10 ,   20.60 ,   19.70 ,   20.00 ,       2706 ,    107
20/03/15 ,   19.70 ,   19.80 ,   20.70 ,   19.70 ,   20.70 ,       9689 ,    139
23/03/15 ,   19.30 ,   19.40 ,   19.70 ,   19.20 ,   19.70 ,       6007 ,    125
24/03/15 ,   18.80 ,   18.90 ,   19.60 ,   18.80 ,   19.30 ,       7492 ,    202
25/03/15 ,   19.90 ,   19.30 ,   19.90 ,   18.70 ,   19.10 ,       2743 ,    118
26/03/15 ,   18.80 ,   19.40 ,   19.90 ,   18.80 ,   19.80 ,       3072 ,    121
27/03/15 ,   19.20 ,   19.50 ,   20.20 ,   18.80 ,   18.80 ,       4021 ,    144
30/03/15 ,   19.90 ,   20.00 ,   20.30 ,   19.50 ,   19.60 ,       7917 ,    137
31/03/15 ,   20.60 ,   20.50 ,   20.60 ,   19.80 ,   20.00 ,       9400 ,    129
01/04/15 ,   19.70 ,   20.20 ,   20.60 ,   19.70 ,   20.40 ,      63217 ,    138
02/04/15 ,   20.20 ,   20.20 ,   20.30 ,   19.70 ,   19.70 ,       3518 ,    120
06/04/15 ,   20.40 ,   20.10 ,   20.50 ,   19.80 ,   20.50 ,       3262 ,     34
07/04/15 ,   20.10 ,   20.10 ,   20.40 ,   19.80 ,   20.40 ,     208507 ,    105
08/04/15 ,   20.60 ,   20.10 ,   20.60 ,   19.70 ,   20.40 ,     321719 ,    120
09/04/15 ,   20.20 ,   20.60 ,   21.20 ,   20.20 ,   20.60 ,      17738 ,     73
10/04/15 ,   20.10 ,   20.10 ,   20.70 ,   19.80 ,   20.30 ,      26634 ,     85
13/04/15 ,   20.40 ,   20.70 ,   23.00 ,   20.00 ,   20.10 ,      72043 ,    220
14/04/15 ,   21.10 ,   20.80 ,   21.20 ,   20.40 ,   20.40 ,       3806 ,     53
15/04/15 ,   21.00 ,   20.70 ,   21.30 ,   20.50 ,   21.10 ,       3775 ,     46
16/04/15 ,   21.60 ,   21.20 ,   21.90 ,   20.70 ,   20.70 ,       5535 ,     67
17/04/15 ,   22.90 ,   22.00 ,   22.90 ,   20.70 ,   21.20 ,     287501 ,    144
20/04/15 ,   26.60 ,   26.00 ,   29.00 ,   22.90 ,   22.90 ,      23779 ,    450
22/04/15 ,   25.70 ,   25.60 ,   26.80 ,   24.20 ,   26.80 ,       8179 ,    195
23/04/15 ,   25.50 ,   25.30 ,   26.20 ,   24.80 ,   25.60 ,       4674 ,     76
24/04/15 ,   25.00 ,   25.40 ,   26.20 ,   24.90 ,   26.20 ,       3136 ,     54
27/04/15 ,   24.70 ,   24.60 ,   25.10 ,   24.20 ,   25.10 ,       5335 ,     69
28/04/15 ,   24.10 ,   24.10 ,   24.70 ,   23.90 ,   24.70 ,       1620 ,     15
29/04/15 ,   25.00 ,   24.40 ,   25.30 ,   23.40 ,   24.00 ,       5754 ,    106
30/04/15 ,   25.10 ,   25.30 ,   25.90 ,   25.10 ,   25.10 ,       1824 ,     46
04/05/15 ,   25.20 ,   25.70 ,   26.60 ,   25.20 ,   25.20 ,       5917 ,    184
05/05/15 ,   25.20 ,   25.30 ,   26.20 ,   25.10 ,   25.20 ,       5677 ,     52
06/05/15 ,   25.00 ,   25.20 ,   25.80 ,   25.00 ,   25.40 ,       2914 ,     40
07/05/15 ,   24.60 ,   24.70 ,   25.30 ,   24.20 ,   25.30 ,       3194 ,     45
08/05/15 ,   26.00 ,   24.90 ,   26.00 ,   23.70 ,   25.10 ,       7385 ,    196
11/05/15 ,   26.20 ,   26.00 ,   26.60 ,   25.60 ,   26.00 ,        716 ,     16
12/05/15 ,   27.40 ,   26.80 ,   27.80 ,   26.20 ,   26.40 ,       9713 ,    145
13/05/15 ,   29.50 ,   29.40 ,   30.50 ,   28.10 ,   28.50 ,     307527 ,    325
14/05/15 ,   29.40 ,   29.40 ,   30.40 ,   29.00 ,   29.70 ,       4122 ,    119
15/05/15 ,   29.80 ,   29.70 ,   29.90 ,   29.30 ,   29.30 ,       1227 ,     48
18/05/15 ,   30.90 ,   30.50 ,   31.40 ,   29.70 ,   29.80 ,       1651 ,     34
19/05/15 ,   30.20 ,   29.90 ,   30.70 ,   29.60 ,   30.70 ,       6134 ,     28
20/05/15 ,   30.00 ,   29.70 ,   30.00 ,   29.40 ,   29.90 ,        490 ,     26
21/05/15 ,   30.50 ,   30.10 ,   30.50 ,   29.90 ,   30.10 ,       7369 ,     37
22/05/15 ,   30.50 ,   30.10 ,   30.50 ,   30.00 ,   30.30 ,        981 ,     14
25/05/15 ,   30.40 ,   30.40 ,   30.60 ,   30.10 ,   30.60 ,        650 ,     10
26/05/15 ,   30.60 ,   30.50 ,   30.80 ,   30.00 ,   30.80 ,       1736 ,     36
27/05/15 ,   30.50 ,   30.70 ,   31.00 ,   30.40 ,   30.70 ,       4111 ,     25
28/05/15 ,   31.00 ,   30.90 ,   31.00 ,   30.60 ,   30.60 ,        244 ,     17
29/05/15 ,   31.00 ,   30.60 ,   31.30 ,   30.50 ,   31.30 ,       1246 ,     15
01/06/15 ,   31.00 ,   30.50 ,   31.30 ,   30.20 ,   31.00 ,       5189 ,     61
02/06/15 ,   30.80 ,   30.80 ,   31.20 ,   30.70 ,   31.20 ,        383 ,     20
03/06/15 ,   30.80 ,   30.30 ,   31.00 ,   29.80 ,   30.90 ,       7003 ,    172
05/06/15 ,   30.60 ,   30.60 ,   31.00 ,   30.20 ,   31.00 ,       3803 ,    212
08/06/15 ,   31.30 ,   31.00 ,   31.90 ,   30.30 ,   30.60 ,       4960 ,    246
09/06/15 ,   31.80 ,   31.30 ,   32.60 ,   30.60 ,   31.30 ,      13370 ,    186
10/06/15 ,   33.70 ,   33.30 ,   34.20 ,   31.60 ,   31.80 ,      14849 ,    291
11/06/15 ,   34.80 ,   34.70 ,   35.20 ,   33.60 ,   34.10 ,      17138 ,    311
12/06/15 ,   35.40 ,   35.10 ,   35.50 ,   34.70 ,   35.00 ,       8419 ,    181
15/06/15 ,   35.40 ,   34.70 ,   37.40 ,   34.20 ,   35.40 ,       9633 ,    124
16/06/15 ,   31.80 ,   33.30 ,   35.70 ,   31.80 ,   35.40 ,       5152 ,     97
17/06/15 ,   31.90 ,   29.80 ,   32.20 ,   28.00 ,   31.80 ,      52608 ,    871
18/06/15 ,   32.70 ,   32.00 ,   32.70 ,   31.70 ,   31.70 ,      37509 ,    138
19/06/15 ,   34.50 ,   33.40 ,   34.50 ,   32.70 ,   32.70 ,       3666 ,     56
22/06/15 ,   36.10 ,   35.50 ,   36.50 ,   34.30 ,   34.30 ,      13512 ,    234
23/06/15 ,   34.10 ,   35.10 ,   36.20 ,   34.10 ,   36.10 ,       3812 ,    126
24/06/15 ,   35.30 ,   35.20 ,   35.90 ,   34.90 ,   34.90 ,       1728 ,     38
25/06/15 ,   36.80 ,   35.30 ,   36.80 ,   35.00 ,   35.40 ,       8181 ,    101
26/06/15 ,   35.70 ,   36.40 ,   38.70 ,   35.20 ,   36.70 ,      18503 ,    248
29/06/15 ,   34.20 ,   34.50 ,   36.40 ,   33.20 ,   36.40 ,       8447 ,    153
30/06/15 ,   34.20 ,   34.00 ,   34.90 ,   33.20 ,   34.90 ,       8252 ,    138
01/07/15 ,   33.70 ,   34.10 ,   34.90 ,   33.70 ,   34.90 ,        373 ,     18
02/07/15 ,   33.20 ,   33.50 ,   34.50 ,   32.80 ,   34.00 ,       1453 ,     38
03/07/15 ,   33.20 ,   33.10 ,   34.20 ,   32.50 ,   33.30 ,       2117 ,     48
06/07/15 ,   31.00 ,   32.10 ,   33.20 ,   31.00 ,   33.20 ,       3942 ,     77
07/07/15 ,   31.40 ,   31.30 ,   31.80 ,   30.90 ,   31.00 ,       4659 ,     39
08/07/15 ,   31.00 ,   31.30 ,   32.20 ,   31.00 ,   31.30 ,       3159 ,     22
10/07/15 ,   30.50 ,   30.70 ,   32.70 ,   29.70 ,   31.40 ,       9458 ,    196
13/07/15 ,   30.30 ,   30.50 ,   31.10 ,   29.80 ,   30.90 ,       1278 ,     29
14/07/15 ,   30.20 ,   30.20 ,   30.50 ,   29.70 ,   30.50 ,         63 ,      6
15/07/15 ,   29.70 ,   29.70 ,   30.00 ,   29.60 ,   30.00 ,        448 ,     14
16/07/15 ,   31.00 ,   30.00 ,   31.20 ,   29.40 ,   30.40 ,       2506 ,     43
17/07/15 ,   31.30 ,   31.50 ,   32.10 ,   31.00 ,   31.20 ,       3423 ,     56
20/07/15 ,   31.90 ,   31.50 ,   32.20 ,   31.20 ,   31.40 ,       4234 ,     32
21/07/15 ,   30.60 ,   31.60 ,   32.70 ,   30.60 ,   32.70 ,       1684 ,     40
22/07/15 ,   31.00 ,   30.60 ,   31.00 ,   30.10 ,   31.00 ,       1033 ,     13
23/07/15 ,   30.90 ,   30.90 ,   31.00 ,   30.20 ,   30.90 ,        905 ,     21
24/07/15 ,   29.40 ,   29.70 ,   30.90 ,   29.00 ,   30.90 ,       1910 ,     32
27/07/15 ,   27.60 ,   28.70 ,   29.00 ,   27.60 ,   29.00 ,       1268 ,     19
28/07/15 ,   29.50 ,   29.00 ,   30.20 ,   27.90 ,   27.90 ,       5391 ,     45
29/07/15 ,   32.30 ,   29.90 ,   32.30 ,   29.60 ,   29.60 ,      14840 ,     43
30/07/15 ,   31.80 ,   32.00 ,   32.70 ,   31.00 ,   31.90 ,       2429 ,    131
31/07/15 ,   31.90 ,   31.40 ,   31.90 ,   31.00 ,   31.80 ,       4224 ,     34
03/08/15 ,   31.00 ,   31.10 ,   31.90 ,   30.20 ,   31.80 ,       4789 ,     65
04/08/15 ,   30.50 ,   30.50 ,   31.20 ,   29.60 ,   31.00 ,       7022 ,     76
05/08/15 ,   30.10 ,   30.30 ,   31.00 ,   30.10 ,   31.00 ,       1321 ,     18
06/08/15 ,   30.00 ,   29.60 ,   30.40 ,   29.00 ,   30.00 ,       1505 ,     35
07/08/15 ,   28.70 ,   29.00 ,   30.40 ,   28.50 ,   30.40 ,       2344 ,     48
10/08/15 ,   29.30 ,   29.10 ,   29.90 ,   28.10 ,   28.80 ,       4456 ,     43
11/08/15 ,   32.30 ,   31.20 ,   32.30 ,   28.70 ,   30.30 ,      15365 ,    217
12/08/15 ,   31.50 ,   31.30 ,   32.70 ,   30.00 ,   32.70 ,      13298 ,    250
13/08/15 ,   31.50 ,   31.50 ,   32.10 ,   31.30 ,   31.80 ,        725 ,     18
14/08/15 ,   30.00 ,   30.60 ,   31.30 ,   29.90 ,   31.30 ,        862 ,     16
17/08/15 ,   30.00 ,   30.00 ,   30.80 ,   29.70 ,   30.70 ,       1621 ,     16
18/08/15 ,   31.50 ,   29.80 ,   31.50 ,   29.00 ,   30.10 ,        544 ,     22
19/08/15 ,   29.60 ,   30.40 ,   31.40 ,   29.60 ,   30.70 ,        724 ,     13
20/08/15 ,   29.10 ,   29.10 ,   30.10 ,   28.60 ,   29.70 ,        780 ,     21
21/08/15 ,   28.30 ,   28.30 ,   29.20 ,   28.00 ,   29.20 ,        650 ,     16
24/08/15 ,   27.10 ,   27.20 ,   28.60 ,   26.30 ,   28.60 ,       2246 ,     20
25/08/15 ,   28.10 ,   27.90 ,   28.10 ,   27.20 ,   28.00 ,       1890 ,     15
26/08/15 ,   26.70 ,   27.40 ,   28.40 ,   26.70 ,   28.40 ,       4330 ,    114
27/08/15 ,   25.30 ,   27.00 ,   28.00 ,   25.30 ,   26.80 ,      10543 ,     81
28/08/15 ,   24.40 ,   25.40 ,   26.20 ,   24.40 ,   25.90 ,       2165 ,     85
31/08/15 ,   23.40 ,   23.90 ,   25.90 ,   22.80 ,   24.90 ,       3883 ,     78
01/09/15 ,   21.90 ,   22.10 ,   23.10 ,   21.90 ,   23.10 ,       2669 ,     32
02/09/15 ,   21.70 ,   21.50 ,   22.10 ,   21.30 ,   21.50 ,        652 ,     26
03/09/15 ,   21.20 ,   21.10 ,   21.70 ,   20.80 ,   21.10 ,        771 ,     29
04/09/15 ,   21.30 ,   21.30 ,   22.30 ,   21.10 ,   21.70 ,        331 ,     27
08/09/15 ,   19.80 ,   20.70 ,   21.30 ,   19.80 ,   21.30 ,       3491 ,     54
09/09/15 ,   20.90 ,   20.70 ,   21.80 ,   19.80 ,   19.80 ,       8936 ,     66
10/09/15 ,   22.00 ,   21.30 ,   22.00 ,   20.70 ,   20.70 ,       2130 ,     65
11/09/15 ,   23.00 ,   23.20 ,   24.40 ,   22.00 ,   22.00 ,       8690 ,     74
14/09/15 ,   22.50 ,   22.50 ,   22.90 ,   21.60 ,   22.70 ,       5322 ,     70
15/09/15 ,   22.60 ,   22.50 ,   22.80 ,   22.50 ,   22.60 ,        714 ,      8
16/09/15 ,   23.60 ,   23.40 ,   23.60 ,   22.80 ,   22.80 ,       1901 ,     26
17/09/15 ,   25.10 ,   24.30 ,   25.30 ,   23.60 ,   23.60 ,        810 ,      6
18/09/15 ,   26.20 ,   25.60 ,   26.90 ,   25.30 ,   25.70 ,       2303 ,     22
21/09/15 ,   26.90 ,   26.50 ,   26.90 ,   26.20 ,   26.20 ,       1516 ,      9
22/09/15 ,   26.60 ,   26.60 ,   27.40 ,   26.50 ,   27.40 ,       3523 ,     28
23/09/15 ,   27.60 ,   27.60 ,   29.50 ,   26.50 ,   26.90 ,       5322 ,     44
24/09/15 ,   29.10 ,   28.50 ,   29.10 ,   27.60 ,   27.60 ,       3402 ,     52
25/09/15 ,   28.10 ,   28.60 ,   29.00 ,   28.10 ,   29.00 ,        959 ,     45
28/09/15 ,   26.60 ,   27.80 ,   28.90 ,   26.60 ,   28.20 ,       1826 ,     24
29/09/15 ,   27.50 ,   27.50 ,   28.10 ,   27.10 ,   27.10 ,       2362 ,     13
30/09/15 ,   27.10 ,   27.60 ,   27.90 ,   26.90 ,   27.70 ,       4521 ,     36
01/10/15 ,   27.60 ,   27.60 ,   27.60 ,   27.50 ,   27.50 ,         32 ,      3
02/10/15 ,   27.60 ,   27.80 ,   29.10 ,   27.60 ,   27.60 ,        106 ,      6
05/10/15 ,   27.80 ,   27.70 ,   28.00 ,   27.10 ,   28.00 ,       1218 ,     55
06/10/15 ,   27.90 ,   28.00 ,   28.10 ,   27.90 ,   28.10 ,         32 ,      3
07/10/15 ,   28.10 ,   27.90 ,   30.30 ,   27.30 ,   28.10 ,        202 ,     11
08/10/15 ,   28.10 ,   27.70 ,   28.50 ,   27.20 ,   27.90 ,       2350 ,     35
09/10/15 ,   27.90 ,   27.70 ,   28.10 ,   27.30 ,   28.10 ,       2073 ,     76
13/10/15 ,   28.00 ,   27.80 ,   28.00 ,   27.80 ,   27.80 ,        480 ,      6
14/10/15 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,         10 ,      1
15/10/15 ,   28.10 ,   27.60 ,   28.60 ,   27.10 ,   27.20 ,       4510 ,     75
16/10/15 ,   28.50 ,   28.40 ,   28.80 ,   28.20 ,   28.20 ,         42 ,      4
19/10/15 ,   28.70 ,   28.60 ,   28.80 ,   28.30 ,   28.80 ,       1439 ,     21
20/10/15 ,   28.80 ,   28.80 ,   29.00 ,   28.10 ,   28.10 ,       1129 ,     14
21/10/15 ,   28.00 ,   27.80 ,   28.50 ,   27.50 ,   28.50 ,       2222 ,     15
22/10/15 ,   29.00 ,   29.00 ,   29.50 ,   28.10 ,   28.20 ,       3058 ,     36
23/10/15 ,   30.50 ,   29.70 ,   30.50 ,   29.50 ,   29.70 ,       8069 ,     37
26/10/15 ,   31.90 ,   31.30 ,   31.90 ,   30.90 ,   30.90 ,       1344 ,     37
27/10/15 ,   33.20 ,   32.60 ,   33.50 ,   31.90 ,   31.90 ,        683 ,     46
28/10/15 ,   33.70 ,   33.60 ,   35.00 ,   33.10 ,   33.70 ,        908 ,     41
29/10/15 ,   33.50 ,   34.70 ,   35.30 ,   32.70 ,   33.80 ,       8147 ,     69
30/10/15 ,   32.30 ,   32.40 ,   33.70 ,   31.90 ,   33.60 ,       3000 ,     44
03/11/15 ,   31.80 ,   31.80 ,   33.20 ,   30.00 ,   32.30 ,       5362 ,     44
04/11/15 ,   32.70 ,   32.10 ,   32.70 ,   31.80 ,   31.80 ,         53 ,      5
05/11/15 ,   32.60 ,   32.30 ,   32.70 ,   31.30 ,   31.30 ,         85 ,      6
06/11/15 ,   30.00 ,   30.90 ,   31.90 ,   30.00 ,   31.20 ,       3236 ,     53
09/11/15 ,   31.00 ,   30.40 ,   32.10 ,   30.00 ,   32.10 ,       2110 ,     33
10/11/15 ,   28.10 ,   30.20 ,   32.20 ,   28.10 ,   31.00 ,      34630 ,    200
11/11/15 ,   26.20 ,   26.70 ,   29.00 ,   26.20 ,   28.50 ,       5977 ,     91
12/11/15 ,   25.40 ,   25.90 ,   27.70 ,   25.40 ,   27.70 ,      41870 ,     44
13/11/15 ,   25.30 ,   25.20 ,   26.00 ,   24.20 ,   25.50 ,       4888 ,     50
16/11/15 ,   24.40 ,   24.40 ,   25.60 ,   23.70 ,   25.60 ,       5551 ,     60
17/11/15 ,   25.10 ,   24.90 ,   25.80 ,   24.30 ,   24.80 ,       2947 ,    113
18/11/15 ,   23.40 ,   23.90 ,   25.70 ,   23.40 ,   25.70 ,       8428 ,     52
19/11/15 ,   23.40 ,   23.00 ,   23.40 ,   22.90 ,   23.40 ,       2246 ,     27
23/11/15 ,   24.00 ,   24.10 ,   24.40 ,   23.40 ,   23.70 ,       2143 ,     22
24/11/15 ,   24.90 ,   24.10 ,   24.90 ,   23.40 ,   24.10 ,        629 ,      9
25/11/15 ,   24.40 ,   24.40 ,   24.80 ,   24.20 ,   24.80 ,       7096 ,     11
26/11/15 ,   24.10 ,   24.50 ,   24.90 ,   24.10 ,   24.90 ,        362 ,     10
27/11/15 ,   23.50 ,   23.70 ,   24.40 ,   23.50 ,   24.20 ,       1131 ,     10
30/11/15 ,   24.20 ,   24.00 ,   24.20 ,   23.50 ,   23.50 ,        309 ,     11
01/12/15 ,   24.90 ,   24.50 ,   25.20 ,   24.30 ,   24.80 ,        330 ,      6
02/12/15 ,   22.10 ,   23.00 ,   25.10 ,   22.10 ,   25.10 ,      14471 ,    152
03/12/15 ,   22.90 ,   22.90 ,   23.90 ,   22.70 ,   23.60 ,      12271 ,     22
04/12/15 ,   23.40 ,   23.10 ,   24.00 ,   22.70 ,   24.00 ,       3667 ,     20
07/12/15 ,   24.30 ,   24.00 ,   24.30 ,   23.70 ,   23.70 ,       1013 ,     11
08/12/15 ,   24.40 ,   25.10 ,   25.10 ,   24.40 ,   24.40 ,       1377 ,     10
09/12/15 ,   26.10 ,   25.40 ,   26.10 ,   25.00 ,   25.00 ,       1760 ,     18
10/12/15 ,   27.70 ,   27.50 ,   27.90 ,   25.90 ,   25.90 ,       2490 ,     37
11/12/15 ,   28.10 ,   27.60 ,   28.40 ,   27.60 ,   27.70 ,        726 ,      8
14/12/15 ,   26.70 ,   26.90 ,   27.90 ,   26.60 ,   27.10 ,       2719 ,     29
15/12/15 ,   27.20 ,   27.20 ,   27.20 ,   26.90 ,   27.00 ,        139 ,      7
16/12/15 ,   28.30 ,   27.50 ,   28.30 ,   27.10 ,   27.20 ,        898 ,     29
17/12/15 ,   29.10 ,   29.00 ,   29.80 ,   28.40 ,   28.90 ,       1672 ,     28
18/12/15 ,   29.20 ,   29.40 ,   30.00 ,   29.10 ,   29.10 ,        181 ,      9
21/12/15 ,   29.00 ,   28.70 ,   30.00 ,   28.20 ,   30.00 ,        757 ,     11
22/12/15 ,   28.30 ,   28.80 ,   30.00 ,   28.30 ,   29.40 ,       2409 ,     28
23/12/15 ,   28.70 ,   28.60 ,   29.30 ,   28.30 ,   29.30 ,        959 ,     14
28/12/15 ,   28.00 ,   27.70 ,   28.40 ,   27.50 ,   28.40 ,       1720 ,     21
29/12/15 ,   28.90 ,   28.40 ,   28.90 ,   27.70 ,   27.70 ,        416 ,      9
30/12/15 ,   29.00 ,   29.00 ,   29.60 ,   28.20 ,   28.60 ,       1470 ,     69
04/01/16 ,   27.60 ,   27.70 ,   28.50 ,   26.90 ,   28.10 ,       7052 ,     74
05/01/16 ,   30.00 ,   28.30 ,   30.00 ,   28.10 ,   28.30 ,       6317 ,     24
06/01/16 ,   28.50 ,   28.70 ,   31.40 ,   28.30 ,   31.40 ,       2153 ,     37
07/01/16 ,   29.40 ,   28.50 ,   29.70 ,   28.10 ,   28.10 ,       1055 ,     15
08/01/16 ,   31.00 ,   30.90 ,   31.00 ,   29.00 ,   29.40 ,       3545 ,     15
11/01/16 ,   30.90 ,   30.40 ,   31.00 ,   29.80 ,   31.00 ,       2003 ,     27
12/01/16 ,   30.80 ,   30.30 ,   32.20 ,   29.60 ,   31.30 ,       5180 ,     55
13/01/16 ,   29.90 ,   30.60 ,   31.30 ,   29.90 ,   31.30 ,       2812 ,     27
14/01/16 ,   29.90 ,   29.30 ,   30.80 ,   28.50 ,   30.80 ,      10725 ,     69
15/01/16 ,   30.10 ,   29.30 ,   31.10 ,   29.00 ,   29.80 ,      11879 ,     94
18/01/16 ,   29.40 ,   29.10 ,   30.50 ,   28.70 ,   30.20 ,       7470 ,     46
19/01/16 ,   29.50 ,   29.00 ,   29.60 ,   29.00 ,   29.60 ,      10625 ,     28
20/01/16 ,   29.00 ,   29.00 ,   29.60 ,   28.50 ,   29.50 ,      16206 ,     29
21/01/16 ,   29.00 ,   29.00 ,   29.50 ,   28.30 ,   29.50 ,      56922 ,     40
22/01/16 ,   31.40 ,   30.30 ,   31.40 ,   28.90 ,   29.60 ,      10585 ,    354
26/01/16 ,   31.80 ,   31.30 ,   32.90 ,   30.30 ,   32.90 ,     107552 ,    114
27/01/16 ,   31.90 ,   31.70 ,   33.60 ,   30.90 ,   32.10 ,       3411 ,     64
28/01/16 ,   32.00 ,   31.80 ,   32.20 ,   31.30 ,   32.10 ,        831 ,     13
29/01/16 ,   31.40 ,   32.00 ,   32.70 ,   31.40 ,   32.30 ,       2802 ,     27
01/02/16 ,   31.90 ,   31.80 ,   32.70 ,   31.30 ,   32.40 ,       2505 ,     34
02/02/16 ,   32.50 ,   31.90 ,   32.50 ,   31.40 ,   31.90 ,       4742 ,     32
03/02/16 ,   32.60 ,   32.20 ,   32.70 ,   31.90 ,   32.70 ,      48159 ,    104
04/02/16 ,   32.30 ,   32.30 ,   34.00 ,   32.10 ,   32.70 ,      30879 ,     56
05/02/16 ,   33.70 ,   32.40 ,   34.30 ,   32.30 ,   32.40 ,      39832 ,     54
10/02/16 ,   34.30 ,   34.00 ,   35.20 ,   33.70 ,   33.70 ,      20957 ,     97
11/02/16 ,   35.40 ,   35.10 ,   37.20 ,   34.30 ,   34.30 ,       2046 ,     43
12/02/16 ,   35.40 ,   34.80 ,   37.00 ,   34.30 ,   36.10 ,       7536 ,    149
15/02/16 ,   35.70 ,   35.10 ,   35.70 ,   34.50 ,   35.00 ,       1424 ,     20
16/02/16 ,   35.60 ,   35.40 ,   36.40 ,   35.00 ,   35.70 ,       4293 ,     44
17/02/16 ,   35.90 ,   35.80 ,   37.10 ,   35.40 ,   36.40 ,       1898 ,     54
18/02/16 ,   36.10 ,   35.70 ,   36.40 ,   35.60 ,   35.90 ,      39823 ,     26
19/02/16 ,   36.40 ,   36.10 ,   36.40 ,   35.80 ,   36.40 ,        257 ,      6
22/02/16 ,   37.00 ,   36.70 ,   37.30 ,   36.40 ,   37.00 ,       1295 ,     24
23/02/16 ,   36.90 ,   36.90 ,   37.10 ,   36.40 ,   36.90 ,       4378 ,     26
24/02/16 ,   37.20 ,   36.70 ,   37.30 ,   36.50 ,   37.30 ,        878 ,     15
25/02/16 ,   37.80 ,   37.00 ,   37.90 ,   36.90 ,   37.30 ,       3221 ,     59
26/02/16 ,   37.40 ,   37.00 ,   37.80 ,   36.90 ,   37.80 ,       4527 ,     29
29/02/16 ,   37.70 ,   37.50 ,   37.70 ,   37.20 ,   37.70 ,       1186 ,     14
01/03/16 ,   38.70 ,   37.90 ,   38.70 ,   37.60 ,   37.80 ,       4060 ,     42
02/03/16 ,   39.70 ,   39.00 ,   41.30 ,   38.70 ,   39.10 ,      11768 ,     49
03/03/16 ,   41.10 ,   40.50 ,   42.10 ,   39.40 ,   40.70 ,       4939 ,     43
04/03/16 ,   46.80 ,   43.70 ,   50.40 ,   42.00 ,   42.00 ,       8968 ,     95
07/03/16 ,   47.70 ,   46.00 ,   50.40 ,   44.60 ,   50.40 ,      10834 ,    138
08/03/16 ,   45.50 ,   45.50 ,   49.60 ,   44.80 ,   47.90 ,       3810 ,     55
09/03/16 ,   48.20 ,   47.00 ,   48.70 ,   46.20 ,   46.20 ,       9035 ,    120
10/03/16 ,   50.50 ,   50.30 ,   52.40 ,   48.60 ,   48.60 ,      43029 ,    260
11/03/16 ,   49.10 ,   50.30 ,   54.30 ,   49.10 ,   53.30 ,       2113 ,     29
14/03/16 ,   47.00 ,   47.90 ,   52.40 ,   46.10 ,   51.40 ,       6915 ,    172
15/03/16 ,   47.00 ,   46.60 ,   47.70 ,   45.90 ,   47.70 ,       2628 ,     56
16/03/16 ,   47.40 ,   47.10 ,   48.30 ,   45.50 ,   46.70 ,       3684 ,    121
17/03/16 ,   45.80 ,   46.30 ,   50.40 ,   45.80 ,   49.60 ,     142673 ,     64
18/03/16 ,   46.90 ,   46.80 ,   47.60 ,   46.70 ,   46.70 ,      14711 ,     43
21/03/16 ,   48.20 ,   48.20 ,   49.70 ,   47.30 ,   47.30 ,       8248 ,     58
22/03/16 ,   49.70 ,   49.80 ,   50.20 ,   49.00 ,   49.00 ,       6344 ,     61
23/03/16 ,   53.70 ,   51.80 ,   54.10 ,   49.80 ,   49.80 ,      28514 ,    123
24/03/16 ,   53.80 ,   53.80 ,   56.20 ,   53.50 ,   54.30 ,      25073 ,    141
28/03/16 ,   54.30 ,   54.20 ,   56.20 ,   52.30 ,   55.20 ,       6858 ,     51
29/03/16 ,   59.40 ,   55.80 ,   59.40 ,   54.30 ,   54.30 ,      32117 ,    140
30/03/16 ,   60.20 ,   59.10 ,   60.20 ,   57.50 ,   60.20 ,       3079 ,     86
31/03/16 ,   59.40 ,   59.40 ,   60.20 ,   58.50 ,   60.20 ,       6307 ,     79
01/04/16 ,   58.90 ,   58.70 ,   59.40 ,   57.60 ,   59.40 ,      11554 ,    130
04/04/16 ,   58.70 ,   57.10 ,   59.80 ,   55.40 ,   59.80 ,       5072 ,     76
05/04/16 ,   57.00 ,   57.40 ,   58.90 ,   57.00 ,   58.90 ,       5787 ,     69
06/04/16 ,   55.30 ,   56.00 ,   57.00 ,   55.30 ,   56.40 ,        854 ,     32
07/04/16 ,   57.10 ,   57.10 ,   57.10 ,   55.50 ,   55.50 ,       3531 ,     21
08/04/16 ,   58.90 ,   57.80 ,   59.50 ,   57.00 ,   57.60 ,       5943 ,     33
11/04/16 ,   58.40 ,   57.80 ,   59.70 ,   57.50 ,   57.50 ,       2024 ,     28
12/04/16 ,   58.80 ,   58.20 ,   58.80 ,   57.20 ,   58.40 ,       2462 ,     49
13/04/16 ,   60.20 ,   58.80 ,   60.30 ,   57.40 ,   58.30 ,       1540 ,     50
14/04/16 ,   58.70 ,   58.40 ,   60.30 ,   56.70 ,   58.60 ,       3542 ,    127
15/04/16 ,   58.90 ,   58.80 ,   59.90 ,   58.40 ,   59.90 ,        802 ,     14
18/04/16 ,   59.80 ,   60.40 ,   61.60 ,   58.90 ,   59.10 ,       5422 ,     87
19/04/16 ,   61.00 ,   61.20 ,   62.50 ,   59.90 ,   59.90 ,       2137 ,     72
20/04/16 ,   61.70 ,   60.00 ,   61.70 ,   58.10 ,   60.70 ,       5221 ,    150
22/04/16 ,   63.80 ,   62.60 ,   63.80 ,   61.60 ,   61.70 ,       1321 ,     45
25/04/16 ,   65.70 ,   65.00 ,   66.30 ,   63.60 ,   63.60 ,       7441 ,     76
26/04/16 ,   66.60 ,   62.80 ,   67.10 ,   59.80 ,   62.10 ,       8138 ,    134
27/04/16 ,   68.90 ,   68.00 ,   70.40 ,   66.50 ,   67.00 ,       3976 ,    111
28/04/16 ,   70.30 ,   69.70 ,   70.40 ,   68.20 ,   70.40 ,       1671 ,    128
29/04/16 ,   71.50 ,   71.30 ,   72.30 ,   69.60 ,   70.30 ,      12098 ,    271
02/05/16 ,   72.30 ,   72.20 ,   72.40 ,   71.10 ,   71.50 ,       3297 ,     28
03/05/16 ,   70.00 ,   70.20 ,   74.10 ,   68.20 ,   72.60 ,       8076 ,    150
04/05/16 ,   71.40 ,   70.60 ,   71.80 ,   69.70 ,   71.80 ,       1999 ,     52
05/05/16 ,   72.40 ,   71.30 ,   72.60 ,   70.70 ,   72.60 ,       5645 ,     74
06/05/16 ,   71.80 ,   71.80 ,   72.40 ,   71.50 ,   72.40 ,        308 ,      8
09/05/16 ,   70.70 ,   71.10 ,   73.40 ,   70.20 ,   71.50 ,       1509 ,     44
10/05/16 ,   70.50 ,   70.80 ,   74.70 ,   69.50 ,   72.30 ,       3509 ,     96
11/05/16 ,   69.20 ,   69.40 ,   70.90 ,   68.90 ,   70.90 ,        830 ,     40
12/05/16 ,   68.50 ,   68.80 ,   69.20 ,   68.50 ,   69.20 ,       7798 ,    103
13/05/16 ,   68.50 ,   68.50 ,   69.40 ,   67.80 ,   68.50 ,       3448 ,     69
16/05/16 ,   68.10 ,   68.20 ,   70.30 ,   66.00 ,   70.30 ,      21641 ,    168
17/05/16 ,   68.10 ,   68.20 ,   69.00 ,   67.20 ,   69.00 ,       1820 ,     67
18/05/16 ,   68.10 ,   67.90 ,   68.40 ,   66.60 ,   67.60 ,       8783 ,    221
19/05/16 ,   68.40 ,   68.00 ,   68.50 ,   67.60 ,   68.50 ,       3944 ,     62
20/05/16 ,   67.20 ,   67.30 ,   68.50 ,   66.20 ,   68.50 ,       1840 ,     34
23/05/16 ,   66.50 ,   66.30 ,   67.70 ,   65.70 ,   67.70 ,       3386 ,     51
24/05/16 ,   65.30 ,   64.60 ,   67.20 ,   62.20 ,   65.70 ,       6051 ,    111
25/05/16 ,   59.90 ,   60.00 ,   65.20 ,   58.70 ,   65.20 ,      10692 ,    159
27/05/16 ,   61.60 ,   59.50 ,   61.90 ,   58.80 ,   60.00 ,      39265 ,   1433
30/05/16 ,   63.00 ,   63.00 ,   63.90 ,   61.80 ,   62.30 ,       1906 ,     82
31/05/16 ,   64.90 ,   63.10 ,   65.40 ,   62.00 ,   62.70 ,       9914 ,    199
01/06/16 ,   64.40 ,   64.70 ,   65.50 ,   62.80 ,   63.10 ,      22734 ,    200
02/06/16 ,   65.10 ,   65.50 ,   66.70 ,   63.60 ,   64.50 ,      23921 ,    335
03/06/16 ,   65.80 ,   66.00 ,   66.90 ,   65.70 ,   65.90 ,        862 ,     65
06/06/16 ,   64.90 ,   65.40 ,   67.00 ,   64.00 ,   66.80 ,        819 ,     35
07/06/16 ,   65.70 ,   65.60 ,   66.10 ,   65.10 ,   65.30 ,        490 ,     26
08/06/16 ,   63.90 ,   64.60 ,   66.10 ,   63.10 ,   65.90 ,       2977 ,    147
09/06/16 ,   64.50 ,   64.50 ,   65.50 ,   64.20 ,   64.20 ,       9976 ,    472
10/06/16 ,   65.30 ,   65.30 ,   66.10 ,   64.40 ,   65.60 ,       2682 ,    150
13/06/16 ,   65.70 ,   65.70 ,   67.20 ,   65.30 ,   65.80 ,        809 ,     22
14/06/16 ,   65.60 ,   65.60 ,   67.20 ,   64.90 ,   67.00 ,        404 ,     16
15/06/16 ,   65.60 ,   65.30 ,   66.40 ,   63.40 ,   64.30 ,       5016 ,    195
16/06/16 ,   65.30 ,   65.30 ,   67.10 ,   63.80 ,   66.20 ,       6089 ,    153
17/06/16 ,   64.90 ,   64.60 ,   65.70 ,   63.20 ,   65.60 ,       2201 ,     60
20/06/16 ,   65.00 ,   64.20 ,   65.60 ,   62.20 ,   65.60 ,       1787 ,     51
21/06/16 ,   64.90 ,   64.80 ,   65.30 ,   63.00 ,   65.00 ,        584 ,     17
22/06/16 ,   61.10 ,   62.50 ,   64.90 ,   61.10 ,   63.90 ,       2191 ,     56
23/06/16 ,   64.90 ,   64.30 ,   64.90 ,   61.50 ,   61.50 ,       1382 ,     28
24/06/16 ,   64.60 ,   61.60 ,   64.60 ,   59.40 ,   61.10 ,       7921 ,     44
27/06/16 ,   65.30 ,   65.10 ,   65.50 ,   64.00 ,   65.10 ,       3412 ,     37
28/06/16 ,   60.10 ,   62.10 ,   65.50 ,   59.60 ,   65.50 ,       3241 ,    117
29/06/16 ,   61.10 ,   60.90 ,   61.90 ,   60.10 ,   61.60 ,       1617 ,     51
30/06/16 ,   62.10 ,   61.90 ,   63.30 ,   58.90 ,   61.10 ,       5570 ,     91
01/07/16 ,   58.70 ,   60.40 ,   63.70 ,   57.80 ,   62.90 ,       6259 ,     83
04/07/16 ,   58.40 ,   58.70 ,   59.80 ,   57.50 ,   59.20 ,        968 ,     36
05/07/16 ,   56.30 ,   57.50 ,   58.70 ,   55.50 ,   58.70 ,       6705 ,     67
06/07/16 ,   55.90 ,   56.60 ,   57.50 ,   55.90 ,   56.50 ,       2972 ,     91
07/07/16 ,   54.90 ,   55.30 ,   56.40 ,   54.10 ,   55.90 ,       1379 ,     46
08/07/16 ,   55.10 ,   55.00 ,   55.40 ,   53.00 ,   54.90 ,       1879 ,     34
11/07/16 ,   55.40 ,   55.80 ,   56.80 ,   54.80 ,   56.40 ,       1115 ,     30
12/07/16 ,   55.50 ,   55.60 ,   56.40 ,   54.40 ,   56.00 ,       2859 ,     54
13/07/16 ,   53.20 ,   55.10 ,   56.70 ,   53.20 ,   56.70 ,      13281 ,    140
14/07/16 ,   56.40 ,   55.00 ,   56.40 ,   53.40 ,   54.40 ,       7284 ,    109
15/07/16 ,   51.70 ,   53.40 ,   56.40 ,   51.70 ,   55.00 ,        276 ,     13
18/07/16 ,   55.50 ,   55.30 ,   56.10 ,   54.50 ,   54.50 ,        605 ,     23
19/07/16 ,   55.50 ,   56.40 ,   58.30 ,   54.80 ,   56.40 ,       6786 ,    245
20/07/16 ,   59.60 ,   57.20 ,   59.60 ,   56.40 ,   56.40 ,       8709 ,    105
21/07/16 ,   59.90 ,   59.40 ,   60.10 ,   59.00 ,   60.10 ,       4543 ,     98
22/07/16 ,   62.30 ,   61.00 ,   62.90 ,   59.90 ,   60.60 ,       5766 ,    114
25/07/16 ,   61.10 ,   61.60 ,   62.80 ,   60.60 ,   62.80 ,       4816 ,     55
26/07/16 ,   60.90 ,   60.90 ,   61.60 ,   60.60 ,   60.70 ,       1447 ,     69
27/07/16 ,   63.60 ,   63.20 ,   65.30 ,   60.60 ,   60.60 ,       7592 ,    110
28/07/16 ,   64.40 ,   64.40 ,   65.40 ,   62.50 ,   62.50 ,       5052 ,     57
29/07/16 ,   65.60 ,   65.60 ,   66.50 ,   64.90 ,   65.70 ,      11944 ,    337
01/08/16 ,   64.30 ,   65.40 ,   65.70 ,   64.20 ,   65.70 ,       7992 ,     87
02/08/16 ,   62.90 ,   63.30 ,   64.30 ,   62.50 ,   64.30 ,       1448 ,     29
03/08/16 ,   61.00 ,   62.20 ,   63.40 ,   61.00 ,   62.90 ,       1275 ,     32
04/08/16 ,   62.90 ,   61.50 ,   62.90 ,   60.10 ,   60.80 ,      11431 ,     84
05/08/16 ,   62.10 ,   62.80 ,   63.90 ,   62.10 ,   63.90 ,       1118 ,     16
08/08/16 ,   60.10 ,   61.10 ,   63.20 ,   60.00 ,   63.20 ,       1255 ,     29
09/08/16 ,   59.60 ,   60.00 ,   61.10 ,   58.30 ,   61.10 ,       4909 ,     60
10/08/16 ,   60.00 ,   60.10 ,   61.50 ,   59.70 ,   61.50 ,       1309 ,     11
11/08/16 ,   61.10 ,   62.50 ,   65.70 ,   58.90 ,   65.30 ,       7565 ,    152
12/08/16 ,   59.20 ,   59.20 ,   62.10 ,   58.20 ,   62.10 ,       1883 ,     53
15/08/16 ,   59.20 ,   59.80 ,   60.80 ,   58.40 ,   59.90 ,      11973 ,     79
16/08/16 ,   57.70 ,   59.60 ,   60.60 ,   57.50 ,   60.10 ,       5327 ,     82
17/08/16 ,   59.20 ,   59.00 ,   60.00 ,   57.60 ,   58.30 ,        691 ,     24
18/08/16 ,   59.20 ,   58.00 ,   59.90 ,   56.00 ,   59.90 ,       3878 ,    208
19/08/16 ,   59.20 ,   58.40 ,   59.50 ,   57.50 ,   59.50 ,       4356 ,     65
22/08/16 ,   59.00 ,   58.70 ,   60.30 ,   57.50 ,   59.50 ,       2150 ,     56
23/08/16 ,   58.90 ,   58.90 ,   59.10 ,   56.40 ,   57.60 ,       4002 ,     40
24/08/16 ,   59.20 ,   59.10 ,   59.30 ,   58.00 ,   59.30 ,       2596 ,     45
25/08/16 ,   59.20 ,   58.70 ,   59.20 ,   57.50 ,   59.20 ,       1533 ,     70
26/08/16 ,   57.30 ,   57.90 ,   58.50 ,   56.60 ,   58.20 ,       1182 ,     32
29/08/16 ,   57.80 ,   56.90 ,   57.80 ,   55.70 ,   57.30 ,       3386 ,     39
30/08/16 ,   57.60 ,   57.50 ,   57.60 ,   56.10 ,   56.80 ,       2505 ,     31
31/08/16 ,   56.00 ,   57.50 ,   58.80 ,   55.90 ,   57.40 ,       8581 ,    154
01/09/16 ,   53.40 ,   54.80 ,   56.60 ,   53.40 ,   56.00 ,       3653 ,     88
02/09/16 ,   53.20 ,   53.30 ,   54.10 ,   52.20 ,   53.90 ,       1529 ,     58
05/09/16 ,   53.10 ,   53.10 ,   53.70 ,   52.20 ,   53.70 ,        775 ,     18
06/09/16 ,   50.70 ,   51.30 ,   53.20 ,   49.20 ,   53.20 ,      12473 ,     97
08/09/16 ,   51.20 ,   50.80 ,   51.40 ,   50.00 ,   51.00 ,       3365 ,     53
09/09/16 ,   50.70 ,   50.70 ,   51.40 ,   50.40 ,   51.40 ,       1842 ,     13
12/09/16 ,   48.50 ,   49.00 ,   50.20 ,   48.40 ,   50.20 ,      10919 ,    139
13/09/16 ,   48.90 ,   47.80 ,   49.10 ,   47.00 ,   47.20 ,      12160 ,     83
14/09/16 ,   48.50 ,   48.80 ,   49.40 ,   48.30 ,   48.90 ,       2010 ,     36
15/09/16 ,   48.00 ,   48.80 ,   49.70 ,   47.70 ,   49.10 ,      14942 ,    113
16/09/16 ,   47.50 ,   47.30 ,   48.80 ,   46.50 ,   48.20 ,       5242 ,     43
19/09/16 ,   49.90 ,   49.90 ,   51.50 ,   47.00 ,   47.50 ,       8380 ,     98
20/09/16 ,   52.20 ,   51.00 ,   52.20 ,   48.90 ,   48.90 ,       1948 ,     27
21/09/16 ,   54.60 ,   52.30 ,   54.60 ,   50.30 ,   51.30 ,       4199 ,     77
22/09/16 ,   54.60 ,   54.30 ,   54.60 ,   53.00 ,   53.20 ,       2422 ,     39
23/09/16 ,   54.40 ,   53.80 ,   54.40 ,   52.40 ,   53.80 ,       2668 ,     78
26/09/16 ,   54.60 ,   54.40 ,   54.60 ,   53.00 ,   53.60 ,       1806 ,     27
27/09/16 ,   55.30 ,   55.60 ,   56.00 ,   54.70 ,   56.00 ,       4645 ,    200
28/09/16 ,   54.60 ,   54.70 ,   56.40 ,   52.80 ,   56.40 ,       6245 ,     80
29/09/16 ,   55.50 ,   54.90 ,   55.50 ,   53.30 ,   53.30 ,       4799 ,     30
30/09/16 ,   56.30 ,   55.80 ,   56.30 ,   54.70 ,   54.70 ,        722 ,     16
03/10/16 ,   55.80 ,   55.50 ,   55.80 ,   54.40 ,   54.80 ,        287 ,      8
04/10/16 ,   55.50 ,   55.30 ,   56.20 ,   54.90 ,   56.20 ,         42 ,      4
05/10/16 ,   55.80 ,   54.80 ,   56.20 ,   53.60 ,   55.50 ,       2453 ,     29
06/10/16 ,   54.30 ,   54.70 ,   55.70 ,   53.70 ,   55.70 ,       1487 ,     61
07/10/16 ,   54.50 ,   53.90 ,   55.70 ,   52.80 ,   55.10 ,       1403 ,     34
10/10/16 ,   56.00 ,   54.70 ,   56.00 ,   53.80 ,   55.30 ,        297 ,     12
11/10/16 ,   54.60 ,   54.00 ,   54.80 ,   53.40 ,   54.60 ,       4432 ,     65
13/10/16 ,   54.10 ,   54.30 ,   55.90 ,   53.60 ,   55.80 ,       2475 ,     44
14/10/16 ,   51.70 ,   52.80 ,   56.00 ,   51.70 ,   56.00 ,      27210 ,    118
17/10/16 ,   52.60 ,   52.80 ,   53.60 ,   50.70 ,   50.70 ,       5397 ,     62
18/10/16 ,   52.40 ,   52.60 ,   52.90 ,   51.00 ,   51.00 ,      17375 ,    101
19/10/16 ,   51.70 ,   52.50 ,   52.80 ,   51.30 ,   51.70 ,      14497 ,     32
20/10/16 ,   51.70 ,   52.20 ,   53.30 ,   50.70 ,   53.20 ,       9079 ,    128
21/10/16 ,   51.70 ,   51.70 ,   52.20 ,   50.50 ,   52.20 ,       2627 ,     46
24/10/16 ,   51.90 ,   51.90 ,   52.90 ,   49.20 ,   51.70 ,      31588 ,    240
25/10/16 ,   52.10 ,   52.10 ,   52.40 ,   51.70 ,   52.40 ,       1967 ,     29
26/10/16 ,   52.90 ,   50.90 ,   53.20 ,   48.40 ,   52.00 ,      15046 ,    196
27/10/16 ,   55.50 ,   54.80 ,   55.50 ,   54.10 ,   54.10 ,       1136 ,     38
28/10/16 ,   52.70 ,   55.30 ,   56.40 ,   52.70 ,   56.10 ,       5114 ,    135
31/10/16 ,   52.80 ,   53.00 ,   56.40 ,   51.70 ,   51.70 ,       3452 ,     82
01/11/16 ,   55.50 ,   54.30 ,   56.40 ,   53.40 ,   56.40 ,       2327 ,     39
03/11/16 ,   55.00 ,   55.20 ,   56.40 ,   53.90 ,   56.40 ,       2239 ,     13
04/11/16 ,   52.70 ,   53.00 ,   55.50 ,   52.40 ,   55.50 ,       6894 ,     44
07/11/16 ,   54.90 ,   55.50 ,   57.20 ,   54.20 ,   56.40 ,       2083 ,     42
08/11/16 ,   56.00 ,   56.00 ,   56.40 ,   55.00 ,   56.40 ,       8117 ,     38
09/11/16 ,   55.50 ,   56.40 ,   56.80 ,   53.90 ,   56.00 ,      12691 ,     65
10/11/16 ,   54.00 ,   54.10 ,   55.30 ,   54.00 ,   55.20 ,        754 ,     18
11/11/16 ,   52.20 ,   53.00 ,   59.20 ,   51.90 ,   58.60 ,       3346 ,     41
14/11/16 ,   50.60 ,   50.50 ,   54.00 ,   47.00 ,   53.90 ,       5763 ,     97
16/11/16 ,   46.90 ,   48.00 ,   51.30 ,   46.20 ,   51.30 ,      10933 ,    411
17/11/16 ,   47.00 ,   47.20 ,   48.90 ,   46.10 ,   48.00 ,       3676 ,    124
18/11/16 ,   46.90 ,   46.60 ,   48.30 ,   44.60 ,   47.10 ,       3523 ,     80
21/11/16 ,   48.90 ,   47.40 ,   48.90 ,   46.60 ,   47.70 ,       4112 ,     72
22/11/16 ,   50.30 ,   49.60 ,   51.10 ,   48.70 ,   50.10 ,       6396 ,    107
23/11/16 ,   54.10 ,   51.30 ,   54.10 ,   49.40 ,   50.40 ,       7141 ,    103
24/11/16 ,   57.10 ,   54.30 ,   57.10 ,   51.10 ,   51.10 ,       7980 ,    106
25/11/16 ,   53.20 ,   54.40 ,   55.90 ,   52.70 ,   52.70 ,      14885 ,    193
28/11/16 ,   54.30 ,   53.90 ,   55.90 ,   53.00 ,   53.70 ,       3455 ,    136
29/11/16 ,   55.30 ,   54.60 ,   56.40 ,   52.70 ,   56.30 ,       4812 ,     95
30/11/16 ,   57.70 ,   56.70 ,   57.70 ,   55.30 ,   56.40 ,      22498 ,    407
01/12/16 ,   59.60 ,   60.60 ,   62.90 ,   58.30 ,   61.10 ,      57443 ,    886
02/12/16 ,   60.10 ,   60.00 ,   62.90 ,   58.90 ,   62.10 ,      12471 ,    341
05/12/16 ,   59.20 ,   59.10 ,   61.80 ,   57.70 ,   61.80 ,      11909 ,    282
06/12/16 ,   55.70 ,   57.40 ,   59.50 ,   55.70 ,   59.20 ,      13742 ,    215
07/12/16 ,   57.30 ,   56.90 ,   58.90 ,   56.40 ,   57.30 ,       5133 ,    105
08/12/16 ,   55.60 ,   56.80 ,   58.20 ,   55.60 ,   58.10 ,       7104 ,    107
09/12/16 ,   57.50 ,   56.90 ,   58.20 ,   56.30 ,   56.30 ,       2289 ,     69
12/12/16 ,   57.30 ,   57.10 ,   59.10 ,   55.70 ,   57.80 ,       4866 ,     82
13/12/16 ,   57.10 ,   56.80 ,   58.90 ,   56.40 ,   58.90 ,       3717 ,     68
14/12/16 ,   52.80 ,   55.50 ,   58.70 ,   52.80 ,   58.70 ,       7196 ,    104
15/12/16 ,   52.20 ,   52.40 ,   54.20 ,   51.70 ,   52.90 ,       5995 ,    111
16/12/16 ,   53.30 ,   53.30 ,   54.40 ,   52.50 ,   52.50 ,       4003 ,     79
19/12/16 ,   52.20 ,   53.70 ,   55.30 ,   51.80 ,   53.80 ,       5422 ,     75
20/12/16 ,   51.00 ,   52.00 ,   53.20 ,   51.00 ,   53.20 ,       5827 ,    152
21/12/16 ,   54.00 ,   53.20 ,   56.00 ,   51.30 ,   51.30 ,       6765 ,     99
22/12/16 ,   53.70 ,   53.70 ,   55.90 ,   52.90 ,   55.10 ,       4178 ,     92
23/12/16 ,   55.10 ,   54.30 ,   55.60 ,   53.80 ,   54.70 ,       2327 ,     43
26/12/16 ,   52.80 ,   54.20 ,   55.40 ,   52.80 ,   55.40 ,       1742 ,     50
27/12/16 ,   54.60 ,   54.00 ,   54.60 ,   53.00 ,   54.20 ,        775 ,     24
28/12/16 ,   53.60 ,   54.30 ,   56.20 ,   53.30 ,   54.50 ,       4569 ,     54
29/12/16 ,   52.70 ,   53.10 ,   54.50 ,   52.70 ,   53.60 ,       3483 ,     56
02/01/17 ,   55.30 ,   54.90 ,   55.50 ,   53.60 ,   54.10 ,       1306 ,     43
03/01/17 ,   54.70 ,   55.30 ,   56.30 ,   54.70 ,   55.60 ,       2738 ,     58
04/01/17 ,   56.90 ,   56.50 ,   57.50 ,   55.40 ,   55.40 ,       2184 ,     89
05/01/17 ,   56.40 ,   57.10 ,   60.40 ,   56.40 ,   58.10 ,       3769 ,     86
06/01/17 ,   57.10 ,   57.40 ,   58.40 ,   56.60 ,   57.30 ,       2075 ,     41
09/01/17 ,   54.60 ,   55.80 ,   58.30 ,   54.60 ,   58.30 ,       4474 ,     67
10/01/17 ,   54.50 ,   55.60 ,   56.40 ,   54.50 ,   56.00 ,       3103 ,     55
11/01/17 ,   54.60 ,   55.30 ,   56.10 ,   54.50 ,   55.90 ,       1772 ,     53
12/01/17 ,   56.10 ,   56.20 ,   56.80 ,   55.10 ,   56.00 ,      19599 ,     87
13/01/17 ,   56.20 ,   56.00 ,   58.60 ,   54.60 ,   56.40 ,       4345 ,    133
16/01/17 ,   55.90 ,   56.50 ,   57.30 ,   55.90 ,   56.00 ,       2855 ,    108
17/01/17 ,   56.40 ,   56.60 ,   57.80 ,   55.90 ,   57.80 ,       9236 ,     80
18/01/17 ,   57.60 ,   57.50 ,   57.70 ,   57.20 ,   57.70 ,       2235 ,     75
19/01/17 ,   57.50 ,   57.90 ,   58.40 ,   57.50 ,   57.90 ,       5711 ,    145
20/01/17 ,   58.90 ,   58.20 ,   59.00 ,   57.70 ,   57.90 ,       7829 ,    135
23/01/17 ,   57.60 ,   59.60 ,   60.30 ,   57.60 ,   59.50 ,       4815 ,    137
24/01/17 ,   58.20 ,   58.40 ,   59.80 ,   57.30 ,   57.30 ,       5325 ,    178
26/01/17 ,   58.10 ,   59.20 ,   61.10 ,   58.10 ,   58.40 ,       9577 ,    301
27/01/17 ,   61.00 ,   59.70 ,   61.20 ,   58.20 ,   58.20 ,      10024 ,    301
30/01/17 ,   59.90 ,   60.90 ,   62.50 ,   59.90 ,   61.20 ,       5437 ,    169
31/01/17 ,   60.10 ,   60.40 ,   61.30 ,   59.20 ,   60.10 ,       4854 ,    115
01/02/17 ,   60.10 ,   61.50 ,   63.90 ,   60.10 ,   61.10 ,       4732 ,     82
02/02/17 ,   63.10 ,   63.10 ,   64.30 ,   61.60 ,   62.00 ,      23780 ,    522
03/02/17 ,   64.90 ,   65.30 ,   65.70 ,   63.50 ,   63.80 ,      21606 ,    425
06/02/17 ,   65.50 ,   65.80 ,   66.80 ,   65.40 ,   65.40 ,      11974 ,    203
07/02/17 ,   64.90 ,   66.50 ,   67.50 ,   64.90 ,   65.50 ,       8123 ,    143
08/02/17 ,   65.70 ,   65.60 ,   66.20 ,   65.10 ,   65.60 ,       2951 ,    114
09/02/17 ,   64.00 ,   65.10 ,   66.70 ,   63.90 ,   66.70 ,       6760 ,    126
10/02/17 ,   65.30 ,   65.30 ,   66.10 ,   63.60 ,   63.60 ,       6111 ,    101
13/02/17 ,   64.60 ,   65.30 ,   66.00 ,   64.60 ,   65.30 ,       8555 ,    198
14/02/17 ,   64.00 ,   65.10 ,   65.40 ,   64.00 ,   64.90 ,      12245 ,    132
15/02/17 ,   63.90 ,   64.90 ,   65.40 ,   63.80 ,   63.90 ,       4284 ,    117
16/02/17 ,   65.30 ,   64.60 ,   65.30 ,   64.00 ,   64.40 ,       5125 ,    126
17/02/17 ,   64.00 ,   64.50 ,   65.50 ,   63.90 ,   65.50 ,      11326 ,    132
20/02/17 ,   64.30 ,   64.30 ,   64.40 ,   64.00 ,   64.00 ,       3053 ,     92
21/02/17 ,   63.60 ,   63.90 ,   64.40 ,   63.20 ,   64.40 ,       6991 ,    139
22/02/17 ,   63.50 ,   63.70 ,   64.40 ,   63.30 ,   64.30 ,       2639 ,     53
23/02/17 ,   64.10 ,   64.10 ,   64.90 ,   63.40 ,   63.50 ,       5575 ,     90
24/02/17 ,   67.10 ,   66.50 ,   68.50 ,   64.40 ,   65.50 ,      21729 ,    693
01/03/17 ,   69.90 ,   68.30 ,   69.90 ,   66.60 ,   67.10 ,      23310 ,    159
02/03/17 ,   65.20 ,   68.20 ,   70.40 ,   65.00 ,   69.90 ,      13118 ,    242
03/03/17 ,   67.10 ,   66.60 ,   68.60 ,   65.20 ,   65.40 ,       9112 ,    216
06/03/17 ,   67.70 ,   68.20 ,   68.60 ,   66.80 ,   67.70 ,      11565 ,    252
07/03/17 ,   68.40 ,   68.40 ,   69.50 ,   67.60 ,   68.20 ,      10696 ,    241
08/03/17 ,   67.70 ,   68.20 ,   69.60 ,   65.70 ,   69.50 ,       6101 ,    136
09/03/17 ,   63.60 ,   64.30 ,   65.70 ,   61.30 ,   65.60 ,      21136 ,    385
10/03/17 ,   64.40 ,   64.50 ,   66.50 ,   63.00 ,   64.10 ,      15091 ,    238
13/03/17 ,   64.40 ,   65.00 ,   67.60 ,   63.70 ,   65.70 ,      11449 ,    132
14/03/17 ,   62.10 ,   63.20 ,   65.70 ,   61.60 ,   65.70 ,     132949 ,    352
15/03/17 ,   62.80 ,   63.00 ,   64.90 ,   62.30 ,   63.80 ,       9841 ,    166
16/03/17 ,   62.70 ,   63.20 ,   65.70 ,   62.40 ,   64.40 ,      31797 ,    465
17/03/17 ,   62.30 ,   63.00 ,   64.80 ,   62.20 ,   63.40 ,      22920 ,    588
20/03/17 ,   62.50 ,   62.10 ,   62.70 ,   61.20 ,   62.10 ,       5962 ,    175
21/03/17 ,   63.90 ,   62.50 ,   63.90 ,   61.80 ,   63.30 ,       5809 ,    152
22/03/17 ,   62.20 ,   62.40 ,   64.50 ,   62.00 ,   62.90 ,       7150 ,    162
23/03/17 ,   62.40 ,   62.20 ,   62.40 ,   61.70 ,   62.30 ,       6822 ,    144
24/03/17 ,   62.60 ,   62.50 ,   63.30 ,   62.10 ,   62.80 ,      39597 ,    454
27/03/17 ,   62.90 ,   63.00 ,   65.00 ,   62.30 ,   63.00 ,       9266 ,    249
28/03/17 ,   62.80 ,   62.90 ,   63.70 ,   61.80 ,   63.60 ,      16659 ,    450
29/03/17 ,   62.90 ,   62.70 ,   63.00 ,   62.50 ,   63.00 ,       4730 ,    204
30/03/17 ,   62.60 ,   62.70 ,   62.90 ,   62.30 ,   62.90 ,       4133 ,    168
31/03/17 ,   60.20 ,   61.00 ,   64.40 ,   60.20 ,   62.80 ,      19491 ,    265
03/04/17 ,   60.30 ,   60.20 ,   62.90 ,   59.20 ,   61.20 ,      18048 ,    571
04/04/17 ,   60.10 ,   61.00 ,   62.50 ,   60.10 ,   60.60 ,       6628 ,    203
05/04/17 ,   60.90 ,   61.10 ,   62.00 ,   60.40 ,   60.50 ,      16234 ,    430
06/04/17 ,   59.70 ,   60.90 ,   62.10 ,   59.60 ,   62.00 ,      17535 ,    379
07/04/17 ,   59.80 ,   60.60 ,   61.10 ,   59.80 ,   60.10 ,      17253 ,    289
10/04/17 ,   61.60 ,   60.50 ,   61.60 ,   59.40 ,   60.10 ,      11549 ,    171
11/04/17 ,   60.90 ,   61.20 ,   63.60 ,   59.80 ,   62.10 ,       7275 ,    151
12/04/17 ,   60.60 ,   60.80 ,   61.30 ,   60.30 ,   61.10 ,       2915 ,    104
13/04/17 ,   60.30 ,   60.80 ,   62.20 ,   60.30 ,   61.10 ,      12333 ,    205
17/04/17 ,   61.10 ,   61.30 ,   62.90 ,   60.50 ,   60.90 ,      45278 ,    242
18/04/17 ,   61.10 ,   61.40 ,   62.80 ,   60.50 ,   62.10 ,      12900 ,    347
19/04/17 ,   61.10 ,   61.20 ,   62.80 ,   60.10 ,   61.60 ,      24380 ,    243
20/04/17 ,   60.80 ,   61.10 ,   61.60 ,   60.80 ,   61.60 ,       7063 ,    167
24/04/17 ,   58.70 ,   60.00 ,   62.40 ,   58.70 ,   62.10 ,      18988 ,    440
25/04/17 ,   59.30 ,   59.30 ,   59.80 ,   59.00 ,   59.20 ,      12524 ,    650
26/04/17 ,   59.50 ,   59.40 ,   60.90 ,   58.80 ,   60.10 ,      11607 ,    235
27/04/17 ,   56.90 ,   58.60 ,   60.10 ,   56.40 ,   60.10 ,       8906 ,    344
28/04/17 ,   60.00 ,   59.10 ,   60.00 ,   57.40 ,   57.40 ,      10369 ,    307
02/05/17 ,   62.70 ,   61.60 ,   62.70 ,   60.10 ,   61.10 ,      11727 ,    201
03/05/17 ,   62.00 ,   61.70 ,   63.00 ,   61.10 ,   62.70 ,      21337 ,    233
04/05/17 ,   61.70 ,   62.20 ,   62.90 ,   61.60 ,   62.50 ,       6865 ,    206
05/05/17 ,   62.90 ,   62.90 ,   64.20 ,   61.80 ,   61.80 ,       8496 ,    184
08/05/17 ,   63.80 ,   63.90 ,   65.10 ,   63.00 ,   63.50 ,      25095 ,    617
09/05/17 ,   67.50 ,   67.40 ,   68.90 ,   65.50 ,   66.60 ,      27789 ,    741
10/05/17 ,   72.60 ,   72.10 ,   75.40 ,   67.80 ,   68.70 ,      65468 ,   1286
11/05/17 ,   67.80 ,   68.30 ,   72.10 ,   67.20 ,   72.10 ,     132594 ,   2344
12/05/17 ,   67.30 ,   67.50 ,   68.70 ,   66.90 ,   68.50 ,      48086 ,    821
15/05/17 ,   66.30 ,   66.40 ,   68.60 ,   65.20 ,   68.30 ,      32452 ,    842
16/05/17 ,   66.30 ,   66.60 ,   67.50 ,   66.10 ,   66.80 ,      26096 ,    576
17/05/17 ,   65.80 ,   65.90 ,   66.50 ,   65.50 ,   66.50 ,      13358 ,    306
18/05/17 ,   60.10 ,   58.50 ,   61.30 ,   55.00 ,   57.30 ,      24750 ,    447
19/05/17 ,   60.30 ,   61.80 ,   64.00 ,   59.50 ,   61.10 ,      19242 ,    526
22/05/17 ,   56.50 ,   57.40 ,   60.40 ,   56.00 ,   60.40 ,      16784 ,    374
23/05/17 ,   61.00 ,   57.80 ,   61.70 ,   54.00 ,   56.50 ,      16670 ,    321
24/05/17 ,   60.40 ,   61.60 ,   62.50 ,   60.10 ,   61.40 ,      15214 ,    321
25/05/17 ,   61.10 ,   61.10 ,   61.60 ,   60.50 ,   60.50 ,       7646 ,    247
26/05/17 ,   61.50 ,   61.60 ,   62.10 ,   61.10 ,   61.20 ,       6586 ,    234
29/05/17 ,   61.40 ,   61.30 ,   61.60 ,   61.00 ,   61.60 ,       5466 ,    153
30/05/17 ,   60.80 ,   61.20 ,   62.00 ,   60.80 ,   61.40 ,      17596 ,    132
31/05/17 ,   61.80 ,   60.50 ,   61.80 ,   59.60 ,   60.90 ,       6119 ,    253
01/06/17 ,   61.50 ,   61.40 ,   62.00 ,   60.90 ,   61.80 ,       6429 ,    169
02/06/17 ,   60.70 ,   61.40 ,   62.00 ,   60.70 ,   61.10 ,       2785 ,    113
05/06/17 ,   58.60 ,   59.20 ,   60.60 ,   58.60 ,   60.60 ,       6231 ,    167
06/06/17 ,   61.50 ,   59.90 ,   61.50 ,   58.80 ,   58.80 ,       2778 ,     83
07/06/17 ,   60.90 ,   60.80 ,   61.50 ,   59.40 ,   60.30 ,       6789 ,    166
08/06/17 ,   62.10 ,   61.10 ,   62.10 ,   60.10 ,   61.50 ,       5143 ,     79
09/06/17 ,   61.10 ,   61.10 ,   61.90 ,   60.20 ,   61.30 ,       9940 ,    530
12/06/17 ,   61.10 ,   60.90 ,   62.30 ,   60.50 ,   61.10 ,       3163 ,     82
13/06/17 ,   60.50 ,   60.70 ,   61.60 ,   59.70 ,   61.20 ,       2682 ,     92
14/06/17 ,   59.70 ,   60.40 ,   61.20 ,   59.60 ,   61.10 ,       3112 ,    128
16/06/17 ,   61.00 ,   60.80 ,   62.00 ,   59.80 ,   59.80 ,       8308 ,    250
19/06/17 ,   60.00 ,   60.40 ,   61.80 ,   60.00 ,   61.80 ,       2305 ,     85
20/06/17 ,   59.50 ,   60.00 ,   61.10 ,   59.50 ,   59.60 ,       2170 ,     52
21/06/17 ,   59.50 ,   59.80 ,   60.60 ,   59.40 ,   59.70 ,       3816 ,     70
22/06/17 ,   59.30 ,   59.40 ,   60.00 ,   58.40 ,   58.90 ,       3419 ,    113
23/06/17 ,   59.20 ,   59.90 ,   60.20 ,   59.20 ,   60.10 ,       1929 ,     62
26/06/17 ,   57.60 ,   57.70 ,   59.70 ,   57.60 ,   59.00 ,     296691 ,    212
27/06/17 ,   59.00 ,   58.20 ,   59.10 ,   57.60 ,   58.60 ,       3940 ,    142
28/06/17 ,   58.30 ,   58.80 ,   59.40 ,   57.70 ,   59.10 ,       1697 ,     73
29/06/17 ,   58.70 ,   58.80 ,   59.20 ,   58.10 ,   59.20 ,       2053 ,     70
30/06/17 ,   58.70 ,   58.90 ,   59.40 ,   58.40 ,   58.80 ,       3278 ,    103
03/07/17 ,   58.40 ,   59.60 ,   60.70 ,   58.40 ,   59.40 ,       7141 ,    247
04/07/17 ,   58.70 ,   58.50 ,   59.00 ,   57.80 ,   58.50 ,       2965 ,     88
05/07/17 ,   58.30 ,   59.20 ,   60.40 ,   58.20 ,   60.40 ,       7153 ,    208
06/07/17 ,   58.80 ,   58.40 ,   58.90 ,   57.90 ,   58.30 ,       3133 ,    127
07/07/17 ,   58.70 ,   58.80 ,   59.20 ,   58.40 ,   58.70 ,      10088 ,    314
10/07/17 ,   58.40 ,   59.40 ,   60.10 ,   58.40 ,   58.70 ,      12932 ,    360
11/07/17 ,   58.30 ,   58.60 ,   59.40 ,   58.20 ,   58.50 ,       4212 ,    227
12/07/17 ,   58.30 ,   58.70 ,   59.40 ,   58.30 ,   59.40 ,       3551 ,    102
13/07/17 ,   58.50 ,   58.10 ,   58.90 ,   57.70 ,   58.10 ,       7138 ,    221
14/07/17 ,   58.60 ,   58.40 ,   58.90 ,   58.00 ,   58.50 ,       7849 ,    203
17/07/17 ,   57.80 ,   57.80 ,   59.10 ,   57.50 ,   59.10 ,       7569 ,    227
18/07/17 ,   57.40 ,   57.50 ,   58.30 ,   56.40 ,   57.80 ,      12846 ,    274
19/07/17 ,   58.00 ,   57.60 ,   58.30 ,   57.30 ,   57.50 ,       6648 ,    221
20/07/17 ,   57.70 ,   57.50 ,   58.30 ,   57.10 ,   58.00 ,      11032 ,    350
21/07/17 ,   57.60 ,   57.90 ,   58.20 ,   57.50 ,   58.20 ,      20359 ,    294
24/07/17 ,   57.70 ,   57.70 ,   58.20 ,   57.40 ,   58.10 ,       7455 ,    246
25/07/17 ,   57.70 ,   57.90 ,   58.40 ,   57.50 ,   57.90 ,       5472 ,    194
26/07/17 ,   57.70 ,   57.60 ,   58.00 ,   57.40 ,   57.70 ,       6113 ,    191
27/07/17 ,   57.80 ,   57.80 ,   58.10 ,   57.50 ,   57.70 ,       7485 ,    274
28/07/17 ,   58.00 ,   58.20 ,   59.00 ,   57.70 ,   58.10 ,      15899 ,    283
31/07/17 ,   59.60 ,   59.30 ,   59.90 ,   58.10 ,   58.20 ,      18378 ,    388
01/08/17 ,   60.20 ,   60.20 ,   60.60 ,   59.80 ,   60.10 ,       8091 ,    189
02/08/17 ,   61.20 ,   60.70 ,   61.40 ,   60.20 ,   60.20 ,       6014 ,    141
03/08/17 ,   60.40 ,   61.00 ,   61.60 ,   60.30 ,   61.10 ,      10810 ,    190
04/08/17 ,   59.60 ,   60.30 ,   61.00 ,   59.60 ,   60.90 ,       9328 ,    257
07/08/17 ,   61.50 ,   61.20 ,   62.10 ,   59.80 ,   59.80 ,      14307 ,    294
08/08/17 ,   61.60 ,   61.40 ,   62.50 ,   60.00 ,   62.50 ,       5215 ,    158
09/08/17 ,   60.50 ,   60.70 ,   62.50 ,   60.10 ,   62.50 ,       8298 ,    173
10/08/17 ,   59.40 ,   61.10 ,   63.20 ,   59.40 ,   61.90 ,      17827 ,    403
11/08/17 ,   58.70 ,   59.20 ,   60.00 ,   58.40 ,   59.60 ,      10588 ,    199
14/08/17 ,   58.10 ,   58.40 ,   59.30 ,   57.90 ,   58.30 ,      16641 ,    330
15/08/17 ,   58.70 ,   57.50 ,   58.70 ,   57.10 ,   58.20 ,      23134 ,    458
16/08/17 ,   57.50 ,   58.30 ,   59.00 ,   57.30 ,   58.80 ,      24419 ,    417
17/08/17 ,   57.40 ,   57.70 ,   58.70 ,   57.20 ,   57.60 ,      30176 ,    670
18/08/17 ,   57.20 ,   57.40 ,   57.90 ,   57.10 ,   57.90 ,      36761 ,   1114
21/08/17 ,   57.40 ,   57.40 ,   57.60 ,   57.20 ,   57.60 ,      16480 ,    437
22/08/17 ,   58.70 ,   57.90 ,   58.90 ,   57.30 ,   57.30 ,      16784 ,    289
23/08/17 ,   60.10 ,   59.20 ,   60.80 ,   58.20 ,   58.90 ,      30643 ,    360
24/08/17 ,   60.10 ,   60.60 ,   61.80 ,   59.60 ,   59.60 ,      30052 ,    524
25/08/17 ,   61.50 ,   61.40 ,   62.20 ,   60.40 ,   60.60 ,      41177 ,    663
28/08/17 ,   62.40 ,   61.50 ,   62.40 ,   60.90 ,   61.50 ,      27372 ,   1152
29/08/17 ,   62.90 ,   62.40 ,   63.00 ,   61.60 ,   62.30 ,      25607 ,   1026
30/08/17 ,   62.70 ,   63.30 ,   64.10 ,   62.10 ,   62.90 ,      19198 ,    714
31/08/17 ,   64.70 ,   64.50 ,   65.80 ,   62.80 ,   62.80 ,      37569 ,    778
01/09/17 ,   65.60 ,   65.80 ,   66.30 ,   65.10 ,   65.40 ,      32612 ,    672
04/09/17 ,   66.70 ,   66.50 ,   67.40 ,   65.00 ,   65.80 ,      27334 ,    485
05/09/17 ,   67.00 ,   67.00 ,   68.90 ,   66.30 ,   67.30 ,      20881 ,    371
06/09/17 ,   66.50 ,   66.50 ,   67.70 ,   64.90 ,   66.90 ,      34661 ,    762
08/09/17 ,   67.50 ,   67.00 ,   68.60 ,   65.50 ,   66.80 ,      29945 ,   1097
11/09/17 ,   68.70 ,   68.60 ,   69.70 ,   67.60 ,   67.60 ,      23917 ,    792
12/09/17 ,   68.70 ,   69.90 ,   70.60 ,   67.90 ,   69.20 ,      36935 ,    593
13/09/17 ,   74.20 ,   70.40 ,   75.10 ,   68.70 ,   68.70 ,      72485 ,    835
14/09/17 ,   80.00 ,   79.00 ,   82.10 ,   74.20 ,   74.20 ,      46626 ,    876
15/09/17 ,   81.40 ,   82.70 ,   86.80 ,   80.20 ,   80.70 ,      37289 ,    909
18/09/17 ,   85.90 ,   82.90 ,   85.90 ,   78.80 ,   82.60 ,      38751 ,    855
19/09/17 ,   83.30 ,   83.80 ,   85.70 ,   81.90 ,   85.10 ,      18922 ,    534
20/09/17 ,   81.60 ,   82.40 ,   84.50 ,   79.30 ,   83.30 ,      32718 ,    391
21/09/17 ,   84.90 ,   82.60 ,   84.90 ,   78.80 ,   82.70 ,      24892 ,    988
22/09/17 ,   83.50 ,   83.90 ,   85.80 ,   82.60 ,   84.90 ,      12739 ,    486
25/09/17 ,   79.60 ,   80.80 ,   84.90 ,   78.90 ,   84.90 ,      22967 ,    529
26/09/17 ,   82.60 ,   81.90 ,   83.60 ,   80.70 ,   81.10 ,       9344 ,    336
27/09/17 ,   81.20 ,   81.90 ,   85.00 ,   79.40 ,   84.00 ,      15033 ,    272
28/09/17 ,   79.70 ,   80.70 ,   83.80 ,   79.30 ,   81.20 ,      12653 ,    434
29/09/17 ,   82.90 ,   81.60 ,   83.10 ,   80.50 ,   80.50 ,       8728 ,    316
02/10/17 ,   82.50 ,   82.30 ,   84.50 ,   80.30 ,   83.10 ,       8902 ,    312
03/10/17 ,   81.60 ,   82.10 ,   83.70 ,   80.70 ,   82.50 ,       8746 ,    276
04/10/17 ,   84.60 ,   83.90 ,   85.90 ,   81.70 ,   82.90 ,      22325 ,    770
05/10/17 ,   89.40 ,   88.20 ,   89.80 ,   84.10 ,   84.50 ,      60594 ,   1356
06/10/17 ,   90.20 ,   89.90 ,   92.20 ,   88.30 ,   89.80 ,      21606 ,    575
09/10/17 ,   90.20 ,   89.70 ,   91.10 ,   88.80 ,   90.50 ,      22538 ,    528
10/10/17 ,   88.00 ,   88.80 ,   90.70 ,   87.90 ,   90.50 ,      13237 ,    543
11/10/17 ,   89.70 ,   88.20 ,   90.00 ,   87.30 ,   88.40 ,       9711 ,    294
13/10/17 ,   91.10 ,   90.20 ,   91.20 ,   88.60 ,   89.70 ,      14646 ,    299
16/10/17 ,   88.70 ,   89.80 ,   92.20 ,   88.30 ,   91.10 ,      24253 ,    744
17/10/17 ,   85.90 ,   86.70 ,   88.30 ,   85.00 ,   88.30 ,      21343 ,    544
18/10/17 ,   86.80 ,   86.60 ,   87.30 ,   86.00 ,   86.30 ,      15134 ,    399
19/10/17 ,   87.30 ,   87.20 ,   88.80 ,   86.20 ,   86.80 ,      12221 ,    495
20/10/17 ,   86.00 ,   87.10 ,   87.80 ,   86.00 ,   87.80 ,      10534 ,    431
23/10/17 ,   80.60 ,   82.90 ,   86.80 ,   79.50 ,   86.60 ,      15653 ,    412
24/10/17 ,   85.70 ,   83.30 ,   85.90 ,   79.50 ,   80.90 ,      10342 ,    413
25/10/17 ,   85.80 ,   85.80 ,   86.80 ,   84.90 ,   85.00 ,       9828 ,    449
26/10/17 ,   85.90 ,   86.80 ,   87.60 ,   85.90 ,   85.90 ,      11540 ,    382
27/10/17 ,   87.30 ,   86.00 ,   87.30 ,   84.20 ,   86.00 ,       7228 ,    208
30/10/17 ,   85.00 ,   85.20 ,   87.20 ,   83.70 ,   87.20 ,       7150 ,    251
31/10/17 ,   83.40 ,   83.80 ,   85.70 ,   82.40 ,   84.40 ,      10969 ,    269
01/11/17 ,   81.10 ,   82.50 ,   84.90 ,   81.10 ,   84.70 ,       4513 ,    194
03/11/17 ,   78.80 ,   79.60 ,   82.70 ,   76.80 ,   80.70 ,      23828 ,    499
06/11/17 ,   76.80 ,   77.70 ,   80.00 ,   76.70 ,   78.90 ,       8883 ,    386
07/11/17 ,   73.10 ,   73.30 ,   77.50 ,   69.80 ,   77.30 ,      17851 ,    628
08/11/17 ,   77.40 ,   75.30 ,   77.40 ,   72.90 ,   73.10 ,      13824 ,    458
09/11/17 ,   78.30 ,   80.40 ,   83.80 ,   76.90 ,   81.40 ,      32531 ,    786
10/11/17 ,   77.40 ,   76.70 ,   78.30 ,   75.40 ,   78.30 ,      11034 ,    452
13/11/17 ,   78.10 ,   77.40 ,   78.30 ,   77.00 ,   77.40 ,      19266 ,    452
14/11/17 ,   75.40 ,   78.80 ,   81.10 ,   75.30 ,   78.30 ,      16238 ,    880
16/11/17 ,   78.10 ,   77.30 ,   78.80 ,   75.00 ,   75.40 ,      20062 ,   1020
17/11/17 ,   78.10 ,   77.70 ,   79.20 ,   76.60 ,   78.80 ,      11942 ,    410
21/11/17 ,   80.50 ,   79.70 ,   81.00 ,   78.50 ,   79.00 ,      17600 ,    599
22/11/17 ,   78.60 ,   80.50 ,   81.50 ,   78.60 ,   79.80 ,       7635 ,    357
23/11/17 ,   77.10 ,   77.70 ,   79.10 ,   77.10 ,   79.10 ,       5447 ,    217
24/11/17 ,   78.30 ,   77.90 ,   79.10 ,   76.90 ,   77.60 ,       4053 ,    195
27/11/17 ,   78.00 ,   77.20 ,   78.30 ,   75.70 ,   78.30 ,       6530 ,    233
28/11/17 ,   75.60 ,   76.70 ,   79.30 ,   75.60 ,   77.80 ,      11736 ,    454
29/11/17 ,   73.20 ,   75.40 ,   77.20 ,   72.10 ,   75.70 ,      18377 ,    311
30/11/17 ,   69.90 ,   70.60 ,   73.30 ,   68.70 ,   73.30 ,      14308 ,    448
01/12/17 ,   74.60 ,   72.30 ,   76.20 ,   69.10 ,   70.10 ,      18825 ,    837
04/12/17 ,   73.70 ,   74.90 ,   77.30 ,   72.90 ,   75.30 ,      13963 ,    551
05/12/17 ,   71.60 ,   73.90 ,   75.40 ,   71.60 ,   74.30 ,      11757 ,    502
06/12/17 ,   70.70 ,   71.40 ,   75.00 ,   70.20 ,   72.10 ,      11905 ,    355
07/12/17 ,   69.30 ,   69.30 ,   70.70 ,   67.60 ,   70.70 ,       8202 ,    255
08/12/17 ,   68.70 ,   69.90 ,   71.00 ,   68.70 ,   69.70 ,       8073 ,    312
11/12/17 ,   67.50 ,   68.10 ,   69.50 ,   67.40 ,   68.80 ,       8428 ,    356
12/12/17 ,   68.90 ,   67.70 ,   69.10 ,   67.30 ,   67.40 ,       4702 ,     80
13/12/17 ,   69.40 ,   70.00 ,   71.00 ,   68.30 ,   70.20 ,       8963 ,    184
14/12/17 ,   67.80 ,   68.40 ,   70.10 ,   67.80 ,   68.30 ,      10122 ,    308
15/12/17 ,   67.20 ,   68.50 ,   71.10 ,   67.20 ,   68.40 ,      10938 ,    319
18/12/17 ,   68.70 ,   67.50 ,   69.10 ,   66.80 ,   69.10 ,      13836 ,    504
19/12/17 ,   70.30 ,   69.10 ,   72.60 ,   66.10 ,   68.80 ,      24129 ,    959
20/12/17 ,   67.80 ,   69.20 ,   72.60 ,   67.80 ,   70.40 ,      18460 ,    346
21/12/17 ,   69.60 ,   69.40 ,   71.40 ,   68.00 ,   68.10 ,      22071 ,    637
22/12/17 ,   68.10 ,   69.20 ,   71.10 ,   67.40 ,   70.20 ,       6558 ,    206
26/12/17 ,   71.60 ,   69.10 ,   71.60 ,   67.50 ,   67.80 ,      16931 ,    166
27/12/17 ,   70.30 ,   70.60 ,   72.50 ,   69.70 ,   71.60 ,      10551 ,    462
28/12/17 ,   70.20 ,   70.60 ,   72.00 ,   69.60 ,   71.20 ,      13377 ,    290
02/01/18 ,   70.30 ,   70.50 ,   71.60 ,   69.30 ,   70.50 ,      13304 ,    422
03/01/18 ,   70.70 ,   71.80 ,   74.00 ,   70.10 ,   70.40 ,      15972 ,    637
04/01/18 ,   70.70 ,   71.60 ,   73.90 ,   70.70 ,   72.40 ,      24237 ,    937
05/01/18 ,   71.20 ,   71.00 ,   72.00 ,   69.40 ,   71.70 ,      30169 ,   1140
08/01/18 ,   72.10 ,   71.90 ,   74.60 ,   70.20 ,   71.60 ,      27973 ,    984
09/01/18 ,   72.60 ,   73.30 ,   74.60 ,   72.60 ,   72.60 ,      10987 ,    486
10/01/18 ,   71.00 ,   71.30 ,   72.30 ,   70.60 ,   72.30 ,       8328 ,    222
11/01/18 ,   73.60 ,   72.10 ,   73.60 ,   71.00 ,   71.00 ,      19225 ,    767
12/01/18 ,   71.80 ,   71.70 ,   72.60 ,   71.30 ,   72.60 ,       6693 ,    277
15/01/18 ,   70.80 ,   71.10 ,   72.00 ,   70.60 ,   71.70 ,       9051 ,    245
16/01/18 ,   72.60 ,   72.10 ,   73.10 ,   69.90 ,   70.80 ,      15654 ,    262
17/01/18 ,   71.90 ,   71.80 ,   72.60 ,   71.00 ,   72.60 ,      12809 ,    361
18/01/18 ,   71.60 ,   71.80 ,   72.30 ,   71.40 ,   71.80 ,      36814 ,    540
19/01/18 ,   70.70 ,   71.70 ,   73.50 ,   70.70 ,   71.70 ,      15208 ,    274
22/01/18 ,   69.60 ,   70.40 ,   71.30 ,   69.30 ,   70.50 ,      25564 ,    623
23/01/18 ,   67.80 ,   68.00 ,   69.20 ,   67.50 ,   69.20 ,      21663 ,    596
24/01/18 ,   71.10 ,   69.80 ,   71.10 ,   68.00 ,   68.00 ,      20568 ,    736
26/01/18 ,   71.00 ,   71.10 ,   72.30 ,   70.60 ,   71.60 ,      26934 ,    892
29/01/18 ,   69.80 ,   70.00 ,   71.00 ,   69.30 ,   70.90 ,      25037 ,    842
30/01/18 ,   68.70 ,   69.00 ,   70.60 ,   68.50 ,   70.60 ,      14900 ,    567
31/01/18 ,   69.20 ,   69.70 ,   70.30 ,   68.80 ,   68.80 ,      20088 ,    590
01/02/18 ,   69.20 ,   69.30 ,   70.40 ,   69.10 ,   69.30 ,      35776 ,    739
02/02/18 ,   69.20 ,   68.90 ,   69.50 ,   68.10 ,   69.50 ,      43655 ,    417
05/02/18 ,   69.70 ,   69.20 ,   69.70 ,   68.40 ,   68.70 ,       5772 ,    258
06/02/18 ,   69.20 ,   68.60 ,   70.20 ,   67.00 ,   68.80 ,      56136 ,    707
07/02/18 ,   71.60 ,   70.60 ,   71.60 ,   69.20 ,   70.20 ,      29340 ,    634
08/02/18 ,   76.40 ,   73.80 ,   76.90 ,   70.90 ,   71.80 ,      49719 ,   1675
09/02/18 ,   79.30 ,   77.80 ,   79.30 ,   74.60 ,   75.70 ,      56138 ,   1908
14/02/18 ,   82.70 ,   81.50 ,   85.00 ,   77.80 ,   79.40 ,      19406 ,    476
15/02/18 ,   80.80 ,   81.20 ,   83.20 ,   80.70 ,   83.20 ,      32614 ,    807
16/02/18 ,   78.60 ,   79.80 ,   81.10 ,   78.50 ,   80.70 ,      29685 ,    874
19/02/18 ,   83.00 ,   80.20 ,   83.00 ,   78.10 ,   78.30 ,      17292 ,    276
20/02/18 ,   81.20 ,   81.70 ,   83.30 ,   80.30 ,   83.10 ,       8098 ,    285
21/02/18 ,   84.90 ,   83.90 ,   84.90 ,   80.90 ,   81.40 ,      23268 ,    916
22/02/18 ,   86.00 ,   85.20 ,   86.80 ,   83.80 ,   83.80 ,      16269 ,    459
23/02/18 ,   85.70 ,   85.50 ,   86.90 ,   83.80 ,   86.20 ,      18181 ,    883
26/02/18 ,   85.00 ,   86.50 ,   88.10 ,   83.90 ,   86.10 ,      46431 ,   1058
27/02/18 ,   86.00 ,   85.20 ,   86.00 ,   83.80 ,   85.40 ,      12772 ,    462
28/02/18 ,   85.20 ,   85.80 ,   87.70 ,   84.70 ,   86.00 ,      88495 ,    339
01/03/18 ,   86.90 ,   86.50 ,   87.40 ,   84.40 ,   85.20 ,     181357 ,    338
02/03/18 ,   86.80 ,   87.90 ,   89.30 ,   85.60 ,   86.90 ,      29463 ,   2072
05/03/18 ,   87.40 ,   87.10 ,   88.00 ,   86.80 ,   87.80 ,      51216 ,    842
06/03/18 ,   91.70 ,   92.30 ,   94.40 ,   88.80 ,   90.60 ,     106343 ,   2931
07/03/18 ,   98.30 ,   95.40 ,   99.20 ,   90.20 ,   91.80 ,      37001 ,   1775
08/03/18 ,   99.10 ,   97.60 ,  100.30 ,   95.70 ,  100.00 ,      47476 ,   1966
09/03/18 ,   96.40 ,   96.30 ,   99.30 ,   94.60 ,   99.30 ,      24936 ,    770
12/03/18 ,   95.50 ,   95.60 ,   97.30 ,   94.10 ,   96.20 ,      11695 ,    514
13/03/18 ,  100.80 ,   99.60 ,  102.60 ,   96.00 ,   96.60 ,      27122 ,    942
14/03/18 ,  100.80 ,  100.40 ,  103.20 ,   98.20 ,  101.30 ,      20653 ,    740
15/03/18 ,   99.90 ,  101.40 ,  104.00 ,   99.40 ,  100.80 ,      21554 ,    931
16/03/18 ,  102.90 ,  101.10 ,  102.90 ,   98.20 ,   99.30 ,      17769 ,    882
19/03/18 ,  102.90 ,  101.20 ,  102.90 ,   99.50 ,  101.30 ,      20876 ,    857
20/03/18 ,  104.60 ,  103.50 ,  104.90 ,  100.30 ,  103.10 ,      17620 ,    545
21/03/18 ,  102.70 ,  102.60 ,  104.80 ,  101.30 ,  104.60 ,      20422 ,    479
22/03/18 ,  105.00 ,  104.00 ,  105.00 ,  101.40 ,  103.20 ,      18303 ,    809
23/03/18 ,  102.90 ,  103.30 ,  104.60 ,  102.40 ,  104.60 ,       6718 ,    272
26/03/18 ,   99.40 ,  100.90 ,  103.50 ,   99.00 ,  102.90 ,      12161 ,    420
27/03/18 ,  100.20 ,   98.90 ,  100.50 ,   96.10 ,  100.00 ,      22374 ,    987
28/03/18 ,   99.40 ,   99.40 ,  102.20 ,   98.80 ,  100.30 ,      12546 ,    415
29/03/18 ,  101.30 ,  101.40 ,  102.20 ,   99.30 ,   99.40 ,      19901 ,    899
02/04/18 ,  104.00 ,  104.10 ,  107.50 ,   99.00 ,  101.80 ,      33694 ,    858
03/04/18 ,  105.40 ,  105.00 ,  105.80 ,  104.00 ,  104.00 ,      15637 ,    686
04/04/18 ,  102.50 ,  102.80 ,  104.40 ,  102.10 ,  104.40 ,      13481 ,    604
05/04/18 ,  104.60 ,  104.90 ,  106.70 ,  103.70 ,  104.50 ,      33348 ,   1167
06/04/18 ,   99.80 ,  101.00 ,  105.10 ,   99.40 ,  105.10 ,      24583 ,    715
09/04/18 ,   99.10 ,   99.30 ,  101.40 ,   97.60 ,  100.70 ,      14913 ,    661
10/04/18 ,   96.00 ,   96.00 ,   99.40 ,   93.50 ,   99.30 ,      34057 ,    932
11/04/18 ,   96.00 ,   96.00 ,   97.90 ,   94.00 ,   96.50 ,      13274 ,    462
12/04/18 ,   96.30 ,   95.90 ,   96.70 ,   94.90 ,   95.70 ,      15201 ,    373
13/04/18 ,   94.60 ,   95.30 ,   96.80 ,   94.10 ,   96.10 ,      13234 ,    625
16/04/18 ,   96.90 ,   95.40 ,   97.90 ,   93.30 ,   93.30 ,      13477 ,    610
17/04/18 ,   96.90 ,   95.70 ,   96.90 ,   94.70 ,   96.90 ,      16542 ,    760
18/04/18 ,   97.80 ,   96.50 ,   97.80 ,   95.30 ,   96.30 ,      14300 ,    556
19/04/18 ,  100.30 ,   99.50 ,  102.40 ,   96.00 ,   96.50 ,      16473 ,    858
20/04/18 ,  102.10 ,  101.40 ,  102.60 ,   99.00 ,  100.40 ,      13246 ,    679
23/04/18 ,  101.30 ,  101.00 ,  102.10 ,   99.70 ,  102.10 ,       7105 ,    128
24/04/18 ,   99.10 ,   99.80 ,  101.30 ,   98.30 ,  101.30 ,      11853 ,    526
25/04/18 ,   97.80 ,   97.60 ,   99.10 ,   96.10 ,   99.10 ,      11026 ,    416
26/04/18 ,   97.80 ,   97.70 ,   98.60 ,   96.90 ,   97.70 ,       4900 ,    232
27/04/18 ,   95.90 ,   97.00 ,   98.70 ,   95.60 ,   98.40 ,       8086 ,    233
30/04/18 ,   95.60 ,   95.80 ,   97.00 ,   94.90 ,   96.80 ,      14259 ,    644
02/05/18 ,   95.50 ,   95.60 ,   96.60 ,   93.80 ,   95.60 ,      20051 ,    948
03/05/18 ,   93.90 ,   95.00 ,   98.60 ,   93.70 ,   95.60 ,      21540 ,    518
04/05/18 ,   94.80 ,   94.70 ,   96.60 ,   91.70 ,   95.00 ,      35176 ,    769
07/05/18 ,   95.40 ,   95.20 ,   96.20 ,   94.50 ,   94.70 ,      14728 ,    526
08/05/18 ,   95.20 ,   95.20 ,   96.20 ,   94.30 ,   96.20 ,       6538 ,    388
09/05/18 ,   97.60 ,   96.00 ,   99.00 ,   94.80 ,   94.80 ,      30924 ,   1296
10/05/18 ,   95.80 ,   96.10 ,   97.60 ,   95.60 ,   96.00 ,      13463 ,    459
11/05/18 ,   93.70 ,   94.90 ,   96.50 ,   93.70 ,   95.70 ,      12438 ,    543
14/05/18 ,   92.20 ,   92.80 ,   94.20 ,   91.60 ,   93.70 ,      26911 ,   1139
15/05/18 ,   94.00 ,   91.00 ,   94.20 ,   87.90 ,   90.70 ,      18936 ,    888
16/05/18 ,   91.70 ,   91.80 ,   94.00 ,   90.40 ,   93.60 ,      16074 ,    919
17/05/18 ,   91.20 ,   91.30 ,   92.30 ,   90.40 ,   90.90 ,      16572 ,    955
18/05/18 ,   89.20 ,   89.60 ,   92.10 ,   87.80 ,   90.90 ,      32555 ,   1486
21/05/18 ,   88.70 ,   88.90 ,   89.90 ,   87.60 ,   89.90 ,      14153 ,    423
22/05/18 ,   89.70 ,   90.50 ,   91.70 ,   88.70 ,   89.00 ,      26921 ,   1198
23/05/18 ,   89.70 ,   90.10 ,   91.50 ,   89.10 ,   90.40 ,      12954 ,    756
24/05/18 ,   88.50 ,   88.60 ,   89.70 ,   87.70 ,   89.70 ,      19745 ,    936
25/05/18 ,   88.10 ,   88.20 ,   89.60 ,   87.50 ,   88.60 ,      26342 ,   1220
28/05/18 ,   82.30 ,   85.10 ,   87.80 ,   82.30 ,   87.80 ,      78430 ,    712
29/05/18 ,   83.80 ,   84.10 ,   85.90 ,   82.90 ,   82.90 ,      11430 ,    506
30/05/18 ,   87.50 ,   85.20 ,   87.70 ,   83.30 ,   83.80 ,      23334 ,   1188
01/06/18 ,   89.40 ,   88.10 ,   89.50 ,   86.40 ,   87.60 ,       7813 ,    442
04/06/18 ,   96.60 ,   93.80 ,   96.60 ,   89.40 ,   89.40 ,      13758 ,    462
05/06/18 ,   97.00 ,   96.60 ,   98.10 ,   95.00 ,   96.30 ,      22491 ,    766
06/06/18 ,   91.40 ,   93.20 ,   96.50 ,   91.40 ,   95.40 ,       9399 ,    281
07/06/18 ,   85.70 ,   85.80 ,   90.40 ,   83.10 ,   90.40 ,      44372 ,   1994
08/06/18 ,   84.40 ,   84.60 ,   89.20 ,   83.00 ,   85.80 ,      28802 ,    642
11/06/18 ,   82.90 ,   84.70 ,   87.00 ,   81.00 ,   83.90 ,      25536 ,   1210
12/06/18 ,   83.20 ,   82.30 ,   83.30 ,   81.40 ,   82.90 ,      32365 ,   1139
13/06/18 ,   89.40 ,   85.10 ,   96.10 ,   82.50 ,   82.50 ,      39053 ,    539
14/06/18 ,   88.40 ,   88.80 ,   89.90 ,   87.60 ,   89.30 ,      11404 ,    305
15/06/18 ,   90.80 ,   89.80 ,   92.70 ,   87.30 ,   88.20 ,       9302 ,    173
18/06/18 ,   87.80 ,   87.90 ,   90.80 ,   85.40 ,   90.70 ,      15627 ,    284
19/06/18 ,   86.80 ,   87.30 ,   90.00 ,   83.30 ,   86.60 ,      22764 ,    765
20/06/18 ,   82.90 ,   84.30 ,   87.90 ,   82.50 ,   87.30 ,      23499 ,    650
21/06/18 ,   81.00 ,   81.60 ,   83.30 ,   81.00 ,   82.80 ,       5235 ,    178
22/06/18 ,   80.40 ,   80.20 ,   82.80 ,   78.00 ,   82.80 ,      15459 ,    674
25/06/18 ,   81.70 ,   79.10 ,   85.60 ,   77.00 ,   79.20 ,      24019 ,   1069
26/06/18 ,   83.00 ,   82.00 ,   84.20 ,   79.40 ,   80.70 ,       8177 ,    387
27/06/18 ,   81.30 ,   82.00 ,   83.90 ,   80.80 ,   82.10 ,       6260 ,    166
28/06/18 ,   80.40 ,   80.30 ,   82.00 ,   79.20 ,   82.00 ,      25474 ,   1335
29/06/18 ,   77.90 ,   78.50 ,   81.50 ,   77.40 ,   81.50 ,      45316 ,   1450
02/07/18 ,   80.80 ,   79.50 ,   82.20 ,   77.50 ,   78.40 ,      11243 ,    473
03/07/18 ,   78.20 ,   78.70 ,   80.40 ,   78.20 ,   80.30 ,       9064 ,    275
04/07/18 ,   78.40 ,   78.30 ,   78.90 ,   77.90 ,   78.90 ,       2758 ,    128
05/07/18 ,   77.90 ,   77.90 ,   78.80 ,   77.40 ,   78.40 ,       7271 ,    198
06/07/18 ,   80.70 ,   79.00 ,   80.70 ,   78.20 ,   78.40 ,       6255 ,    206
10/07/18 ,   82.30 ,   82.30 ,   84.20 ,   79.90 ,   80.80 ,      18891 ,    830
11/07/18 ,   83.00 ,   84.30 ,   88.60 ,   81.70 ,   84.90 ,      11815 ,    418
12/07/18 ,   81.60 ,   81.30 ,   83.60 ,   80.40 ,   83.00 ,      11821 ,    399
13/07/18 ,   79.50 ,   80.30 ,   82.10 ,   79.50 ,   82.10 ,       4551 ,    109
16/07/18 ,   77.90 ,   78.60 ,   80.20 ,   77.90 ,   79.70 ,       4907 ,    198
17/07/18 ,   80.00 ,   79.90 ,   81.80 ,   78.00 ,   78.00 ,      12520 ,    339
18/07/18 ,   78.50 ,   78.70 ,   80.30 ,   78.50 ,   79.80 ,       9947 ,    154
19/07/18 ,   80.70 ,   78.10 ,   80.80 ,   76.90 ,   77.90 ,      30503 ,    325
20/07/18 ,   82.50 ,   84.10 ,   87.70 ,   79.10 ,   80.80 ,      29799 ,   1013
23/07/18 ,   81.40 ,   82.70 ,   84.20 ,   81.40 ,   82.50 ,       2962 ,     89
24/07/18 ,   81.30 ,   82.30 ,   85.70 ,   80.00 ,   82.30 ,      12864 ,    362
25/07/18 ,   85.40 ,   83.50 ,   85.40 ,   81.00 ,   81.90 ,      10590 ,    326
26/07/18 ,   85.00 ,   84.80 ,   87.10 ,   82.00 ,   84.80 ,      12271 ,    438
27/07/18 ,   84.60 ,   84.10 ,   85.70 ,   81.90 ,   85.00 ,       8550 ,    256
30/07/18 ,   84.60 ,   84.70 ,   86.20 ,   84.00 ,   84.60 ,       2008 ,     77
31/07/18 ,   82.80 ,   84.90 ,   87.70 ,   82.30 ,   83.80 ,      12859 ,    598
01/08/18 ,   81.80 ,   83.80 ,   86.50 ,   81.80 ,   82.80 ,      12800 ,    555
02/08/18 ,   80.40 ,   81.20 ,   82.50 ,   80.40 ,   82.10 ,       8970 ,    307
03/08/18 ,   85.90 ,   83.90 ,   89.50 ,   78.80 ,   80.40 ,      31311 ,   1010
06/08/18 ,   84.60 ,   85.80 ,   89.20 ,   82.90 ,   85.20 ,      12709 ,    400
07/08/18 ,   82.50 ,   83.60 ,   87.50 ,   82.40 ,   87.50 ,       6512 ,    230
08/08/18 ,   82.30 ,   82.30 ,   83.30 ,   80.80 ,   82.50 ,       5032 ,    138
09/08/18 ,   79.40 ,   79.20 ,   80.70 ,   77.10 ,   80.70 ,      25489 ,   1042
10/08/18 ,   79.90 ,   76.70 ,   80.00 ,   74.20 ,   78.90 ,      23339 ,    678
13/08/18 ,   78.90 ,   79.80 ,   80.80 ,   78.90 ,   80.50 ,       4318 ,    219
14/08/18 ,   77.70 ,   78.30 ,   79.50 ,   77.20 ,   78.30 ,      20646 ,    282
15/08/18 ,   79.30 ,   78.10 ,   79.30 ,   75.30 ,   78.10 ,       6632 ,    162
16/08/18 ,   78.00 ,   77.50 ,   78.50 ,   76.40 ,   78.40 ,       4898 ,    286
17/08/18 ,   77.40 ,   77.40 ,   77.90 ,   77.10 ,   77.70 ,       3985 ,    109
20/08/18 ,   77.40 ,   78.20 ,   81.50 ,   76.20 ,   77.10 ,      12554 ,    451
21/08/18 ,   77.40 ,   77.30 ,   78.60 ,   76.90 ,   77.30 ,      13337 ,    404
22/08/18 ,   79.30 ,   78.00 ,   79.50 ,   77.00 ,   77.00 ,       1186 ,     51
23/08/18 ,   76.10 ,   77.30 ,   79.40 ,   74.80 ,   78.90 ,      13468 ,    407
24/08/18 ,   78.80 ,   76.50 ,   78.80 ,   74.10 ,   76.10 ,       8703 ,    298
27/08/18 ,   77.40 ,   77.60 ,   78.80 ,   77.40 ,   78.80 ,       4087 ,    262
28/08/18 ,   76.10 ,   76.70 ,   77.90 ,   76.10 ,   77.90 ,       3499 ,    206
29/08/18 ,   74.20 ,   75.80 ,   77.80 ,   74.20 ,   76.30 ,      16637 ,    895
30/08/18 ,   75.90 ,   75.00 ,   76.80 ,   74.20 ,   74.20 ,       5046 ,    200
31/08/18 ,   74.70 ,   74.60 ,   76.60 ,   73.40 ,   76.30 ,      13316 ,    833
03/09/18 ,   74.00 ,   73.80 ,   76.10 ,   73.00 ,   74.30 ,       3669 ,    177
04/09/18 ,   72.20 ,   72.30 ,   74.90 ,   69.70 ,   74.80 ,      27272 ,    780
05/09/18 ,   69.40 ,   70.20 ,   73.60 ,   69.10 ,   73.60 ,      22475 ,    971
06/09/18 ,   71.30 ,   70.70 ,   72.40 ,   70.00 ,   72.40 ,      11845 ,    618
10/09/18 ,   70.20 ,   70.90 ,   74.00 ,   69.60 ,   71.90 ,      13092 ,    688
11/09/18 ,   71.30 ,   70.50 ,   72.80 ,   69.40 ,   69.70 ,      38265 ,    507
12/09/18 ,   68.80 ,   70.20 ,   73.00 ,   68.70 ,   71.50 ,      19656 ,    662
13/09/18 ,   70.50 ,   69.40 ,   71.70 ,   67.70 ,   69.00 ,       9078 ,    328
14/09/18 ,   68.10 ,   69.30 ,   71.00 ,   68.00 ,   70.60 ,       7222 ,    270
17/09/18 ,   68.10 ,   68.20 ,   69.60 ,   67.50 ,   68.70 ,       8208 ,    282
18/09/18 ,   68.40 ,   69.10 ,   70.20 ,   68.10 ,   68.50 ,      21080 ,    367
19/09/18 ,   68.00 ,   68.50 ,   70.40 ,   68.00 ,   70.40 ,      10896 ,    237
20/09/18 ,   66.60 ,   68.50 ,   71.50 ,   66.60 ,   68.30 ,      20210 ,    552
21/09/18 ,   69.10 ,   67.70 ,   69.50 ,   66.70 ,   66.70 ,      11152 ,    336
24/09/18 ,   70.30 ,   69.50 ,   71.10 ,   68.50 ,   69.50 ,       4869 ,    191
25/09/18 ,   68.20 ,   68.70 ,   69.80 ,   68.00 ,   68.80 ,       7659 ,    344
26/09/18 ,   70.50 ,   72.20 ,   74.80 ,   68.10 ,   68.10 ,      20783 ,    963
27/09/18 ,   72.80 ,   72.60 ,   73.80 ,   71.10 ,   72.40 ,      21431 ,    749
28/09/18 ,   70.70 ,   70.60 ,   72.90 ,   69.50 ,   72.80 ,       9999 ,    277
01/10/18 ,   70.50 ,   70.60 ,   72.80 ,   69.00 ,   71.00 ,       8873 ,    418
02/10/18 ,   71.90 ,   71.90 ,   73.70 ,   70.30 ,   70.50 ,      12663 ,    586
03/10/18 ,   74.80 ,   74.10 ,   76.90 ,   72.50 ,   72.50 ,      15922 ,    831
04/10/18 ,   74.90 ,   74.00 ,   75.00 ,   72.80 ,   74.10 ,       7094 ,    501
05/10/18 ,   76.10 ,   74.10 ,   76.40 ,   72.70 ,   74.00 ,      34458 ,   1026
08/10/18 ,   75.50 ,   77.20 ,   83.20 ,   75.50 ,   77.00 ,      13093 ,    451
09/10/18 ,   76.30 ,   75.90 ,   77.00 ,   74.10 ,   74.20 ,       6452 ,    209
10/10/18 ,   73.50 ,   74.40 ,   76.00 ,   72.30 ,   74.80 ,       6171 ,    188
11/10/18 ,   71.30 ,   72.40 ,   75.80 ,   70.40 ,   73.00 ,      28336 ,    837
15/10/18 ,   69.50 ,   70.00 ,   73.10 ,   69.20 ,   72.60 ,      14128 ,    766
16/10/18 ,   67.50 ,   68.40 ,   70.90 ,   67.20 ,   69.50 ,      50457 ,   1115
17/10/18 ,   65.80 ,   66.50 ,   69.00 ,   65.00 ,   67.50 ,      54466 ,   1527
18/10/18 ,   65.80 ,   65.70 ,   66.90 ,   64.60 ,   66.20 ,      15603 ,    549
19/10/18 ,   65.90 ,   65.30 ,   67.50 ,   64.60 ,   67.10 ,      18367 ,    782
22/10/18 ,   66.00 ,   66.10 ,   68.90 ,   65.20 ,   65.90 ,      34362 ,    941
23/10/18 ,   65.80 ,   66.00 ,   66.70 ,   65.10 ,   65.10 ,      27307 ,    654
24/10/18 ,   66.20 ,   65.60 ,   66.50 ,   65.10 ,   66.20 ,      28579 ,   1311
25/10/18 ,   68.60 ,   66.60 ,   68.60 ,   65.50 ,   66.20 ,      17661 ,    381
26/10/18 ,   71.00 ,   70.20 ,   71.70 ,   68.20 ,   68.70 ,      30964 ,    342
29/10/18 ,   69.30 ,   70.30 ,   73.80 ,   67.70 ,   73.50 ,      19615 ,    707
30/10/18 ,   70.90 ,   70.30 ,   71.30 ,   69.00 ,   70.10 ,      14422 ,    338
31/10/18 ,   70.50 ,   70.50 ,   71.50 ,   69.00 ,   70.90 ,      12596 ,    443
01/11/18 ,   72.20 ,   72.10 ,   73.20 ,   70.10 ,   70.90 ,      18168 ,    549
05/11/18 ,   74.80 ,   74.50 ,   75.60 ,   72.20 ,   72.20 ,      15515 ,    635
06/11/18 ,   73.90 ,   74.50 ,   75.40 ,   73.10 ,   74.80 ,      12708 ,    488
07/11/18 ,   74.70 ,   73.50 ,   75.00 ,   72.10 ,   74.20 ,      12213 ,    405
08/11/18 ,   69.70 ,   70.70 ,   74.70 ,   69.70 ,   74.70 ,      22889 ,    601
09/11/18 ,   67.70 ,   67.60 ,   70.10 ,   66.00 ,   70.10 ,      26029 ,    714
12/11/18 ,   69.00 ,   68.20 ,   69.00 ,   67.50 ,   67.70 ,       5337 ,    272
13/11/18 ,   67.00 ,   67.10 ,   69.00 ,   66.10 ,   69.00 ,      12858 ,    553
14/11/18 ,   66.50 ,   67.10 ,   68.00 ,   66.50 ,   67.00 ,      13122 ,    566
16/11/18 ,   66.50 ,   67.00 ,   68.10 ,   66.30 ,   67.90 ,      13447 ,    598
19/11/18 ,   66.30 ,   66.20 ,   67.00 ,   65.50 ,   66.20 ,      11683 ,    543
21/11/18 ,   66.50 ,   66.00 ,   66.50 ,   65.30 ,   65.80 ,      10709 ,    472
22/11/18 ,   67.20 ,   67.30 ,   68.60 ,   66.00 ,   66.10 ,       6698 ,    246
23/11/18 ,   66.40 ,   66.40 ,   68.70 ,   65.50 ,   68.30 ,      10069 ,    454
26/11/18 ,   66.20 ,   66.30 ,   66.80 ,   65.40 ,   66.60 ,      16728 ,    678
27/11/18 ,   65.80 ,   65.40 ,   66.40 ,   64.20 ,   66.10 ,      15513 ,    647
28/11/18 ,   67.60 ,   66.90 ,   68.30 ,   65.90 ,   67.30 ,      20958 ,    838
29/11/18 ,   68.90 ,   69.00 ,   70.20 ,   68.10 ,   68.10 ,      15237 ,    642
30/11/18 ,   69.00 ,   68.60 ,   69.70 ,   67.80 ,   68.90 ,       6483 ,    313
03/12/18 ,   69.40 ,   70.00 ,   71.20 ,   69.00 ,   69.00 ,       9503 ,    403
04/12/18 ,   68.20 ,   69.30 ,   70.60 ,   68.00 ,   69.90 ,       9495 ,    352
05/12/18 ,   66.60 ,   68.10 ,   69.40 ,   66.50 ,   68.30 ,      51698 ,    566
06/12/18 ,   68.00 ,   67.20 ,   68.00 ,   66.30 ,   66.60 ,       6586 ,    231
07/12/18 ,   68.70 ,   68.80 ,   69.30 ,   68.10 ,   68.10 ,      63824 ,    283
10/12/18 ,   67.40 ,   68.20 ,   69.70 ,   67.40 ,   68.70 ,      12815 ,    726
11/12/18 ,   68.50 ,   68.40 ,   68.90 ,   67.50 ,   67.50 ,       7051 ,    356
12/12/18 ,   69.10 ,   69.10 ,   70.10 ,   68.10 ,   68.80 ,       7425 ,    172
13/12/18 ,   69.00 ,   69.00 ,   69.90 ,   68.70 ,   69.80 ,       5873 ,    141
14/12/18 ,   68.60 ,   68.60 ,   69.00 ,   68.00 ,   68.80 ,       6899 ,    417
17/12/18 ,   70.50 ,   69.30 ,   70.50 ,   68.60 ,   68.60 ,      14171 ,    775
18/12/18 ,   70.90 ,   70.50 ,   71.60 ,   69.70 ,   70.60 ,      14847 ,    250
19/12/18 ,   70.30 ,   70.10 ,   71.00 ,   69.40 ,   71.00 ,      15589 ,    477
20/12/18 ,   69.80 ,   69.70 ,   70.30 ,   68.60 ,   70.30 ,      11999 ,    162
21/12/18 ,   70.10 ,   69.60 ,   70.10 ,   69.30 ,   69.70 ,       4605 ,    171
26/12/18 ,   70.40 ,   70.00 ,   70.40 ,   68.80 ,   70.20 ,       9453 ,    181
27/12/18 ,   71.20 ,   70.40 ,   71.70 ,   69.50 ,   70.00 ,       9340 ,    317
28/12/18 ,   72.80 ,   71.80 ,   73.30 ,   70.50 ,   71.80 ,       9581 ,    258
02/01/19 ,   71.30 ,   72.00 ,   73.00 ,   70.90 ,   72.80 ,      24657 ,    745
03/01/19 ,   72.50 ,   73.30 ,   75.40 ,   71.80 ,   72.60 ,      18762 ,    338
04/01/19 ,   73.10 ,   73.50 ,   75.30 ,   72.70 ,   73.00 ,       3861 ,    172
07/01/19 ,   72.70 ,   73.50 ,   75.00 ,   72.10 ,   73.20 ,       5919 ,    198
08/01/19 ,   72.50 ,   73.00 ,   73.80 ,   72.30 ,   72.90 ,       5818 ,    215
09/01/19 ,   71.60 ,   71.50 ,   73.70 ,   69.80 ,   73.10 ,       9561 ,    366
10/01/19 ,   72.90 ,   72.20 ,   72.90 ,   71.30 ,   72.30 ,       5170 ,    176
11/01/19 ,   75.00 ,   74.70 ,   76.40 ,   72.90 ,   72.90 ,       9617 ,    229
14/01/19 ,   74.10 ,   73.90 ,   75.40 ,   73.10 ,   75.40 ,       7865 ,    255
15/01/19 ,   72.50 ,   73.50 ,   75.30 ,   72.50 ,   74.00 ,       7135 ,    228
16/01/19 ,   73.20 ,   73.10 ,   74.40 ,   71.60 ,   73.10 ,      17911 ,    250
17/01/19 ,   73.30 ,   73.40 ,   74.00 ,   72.10 ,   74.00 ,      12133 ,    207
18/01/19 ,   73.50 ,   73.80 ,   74.50 ,   73.30 ,   73.30 ,       4885 ,    170
21/01/19 ,   76.30 ,   75.40 ,   76.30 ,   72.70 ,   72.70 ,      11520 ,    299
22/01/19 ,   78.10 ,   77.70 ,   79.40 ,   75.40 ,   76.40 ,      23569 ,    483
23/01/19 ,   77.90 ,   78.50 ,   79.90 ,   77.30 ,   79.40 ,      12533 ,    303
24/01/19 ,   77.10 ,   77.50 ,   78.80 ,   76.90 ,   78.80 ,      16267 ,    374
28/01/19 ,   75.40 ,   75.30 ,   76.70 ,   74.00 ,   76.70 ,      16131 ,    638
29/01/19 ,   75.00 ,   75.10 ,   76.40 ,   73.30 ,   75.30 ,      18432 ,    538
30/01/19 ,   75.90 ,   76.10 ,   76.70 ,   75.40 ,   76.60 ,       9383 ,    407
31/01/19 ,   77.50 ,   77.40 ,   78.40 ,   75.90 ,   76.40 ,      13691 ,    414
01/02/19 ,   77.40 ,   77.40 ,   78.50 ,   75.90 ,   77.60 ,       6237 ,    190
04/02/19 ,   77.90 ,   77.60 ,   78.40 ,   76.60 ,   77.80 ,       7636 ,    258
05/02/19 ,   77.70 ,   78.00 ,   78.60 ,   77.30 ,   78.10 ,       7037 ,    228
06/02/19 ,   77.40 ,   77.20 ,   77.70 ,   76.90 ,   77.70 ,       7201 ,    198
07/02/19 ,   76.40 ,   76.20 ,   77.00 ,   75.30 ,   76.90 ,      10966 ,    345
08/02/19 ,   77.70 ,   77.90 ,   79.20 ,   75.90 ,   76.90 ,       7362 ,    205
11/02/19 ,   77.50 ,   78.10 ,   78.90 ,   77.00 ,   78.40 ,       7331 ,    190
12/02/19 ,   78.90 ,   78.00 ,   78.90 ,   77.50 ,   78.10 ,       4360 ,    119
13/02/19 ,   78.90 ,   79.40 ,   80.10 ,   78.60 ,   78.90 ,       7887 ,    258
14/02/19 ,   78.20 ,   78.50 ,   79.90 ,   77.50 ,   79.60 ,       8051 ,    233
15/02/19 ,   77.40 ,   77.70 ,   78.40 ,   77.00 ,   78.40 ,       5821 ,    224
18/02/19 ,   77.40 ,   76.40 ,   78.40 ,   74.50 ,   77.30 ,      10072 ,    367
19/02/19 ,   77.40 ,   77.70 ,   78.60 ,   76.90 ,   78.60 ,       4097 ,    130
20/02/19 ,   77.40 ,   76.80 ,   77.70 ,   75.60 ,   77.50 ,       3905 ,    133
21/02/19 ,   75.40 ,   76.10 ,   77.40 ,   75.30 ,   77.40 ,       3530 ,    116
22/02/19 ,   75.60 ,   76.50 ,   77.40 ,   75.20 ,   76.20 ,       5934 ,    214
25/02/19 ,   75.90 ,   75.90 ,   76.40 ,   75.50 ,   75.60 ,       4220 ,    139
26/02/19 ,   75.40 ,   75.60 ,   76.00 ,   75.30 ,   75.90 ,       3966 ,    121
27/02/19 ,   73.00 ,   75.10 ,   76.80 ,   72.90 ,   76.80 ,       8177 ,    230
28/02/19 ,   71.50 ,   71.40 ,   74.30 ,   67.00 ,   68.90 ,      60039 ,   1611
01/03/19 ,   72.00 ,   72.70 ,   74.00 ,   71.30 ,   71.30 ,      10309 ,    432
06/03/19 ,   69.30 ,   70.30 ,   74.00 ,   69.20 ,   74.00 ,      10953 ,    529
07/03/19 ,   69.00 ,   69.00 ,   70.40 ,   67.50 ,   69.90 ,      22105 ,    649
08/03/19 ,   67.60 ,   68.00 ,   69.60 ,   67.00 ,   69.60 ,      19756 ,    878
11/03/19 ,   70.00 ,   69.50 ,   70.00 ,   68.00 ,   68.00 ,      11066 ,    234
12/03/19 ,   69.80 ,   69.30 ,   70.60 ,   68.70 ,   70.00 ,       6908 ,    247
13/03/19 ,   68.00 ,   68.40 ,   69.10 ,   67.80 ,   69.10 ,      22250 ,    385
14/03/19 ,   66.30 ,   66.50 ,   69.50 ,   65.10 ,   69.50 ,      23853 ,    704
15/03/19 ,   63.60 ,   63.50 ,   66.50 ,   62.10 ,   66.10 ,      86133 ,   1402
18/03/19 ,   63.80 ,   64.40 ,   65.80 ,   63.70 ,   64.20 ,      22327 ,    425
19/03/19 ,   65.50 ,   63.60 ,   65.70 ,   59.90 ,   64.40 ,      66802 ,   1000
20/03/19 ,   66.50 ,   66.30 ,   67.00 ,   65.50 ,   65.70 ,      36208 ,    798
21/03/19 ,   66.00 ,   65.90 ,   67.00 ,   64.10 ,   66.50 ,      24617 ,    496
22/03/19 ,   66.50 ,   65.30 ,   66.50 ,   64.10 ,   65.50 ,      20651 ,    383
25/03/19 ,   65.30 ,   65.30 ,   66.60 ,   63.80 ,   66.50 ,      18917 ,    462
26/03/19 ,   65.20 ,   65.90 ,   66.50 ,   65.10 ,   66.00 ,      12730 ,    291
27/03/19 ,   64.10 ,   63.50 ,   64.90 ,   62.40 ,   64.90 ,       6510 ,    230
28/03/19 ,   65.10 ,   64.90 ,   66.20 ,   62.90 ,   64.00 ,      10584 ,    330
29/03/19 ,   66.80 ,   66.20 ,   66.80 ,   65.30 ,   65.50 ,      18038 ,    474
01/04/19 ,   64.40 ,   65.60 ,   67.80 ,   64.20 ,   66.80 ,      12477 ,    313
02/04/19 ,   64.60 ,   64.30 ,   65.00 ,   63.50 ,   65.00 ,       3761 ,    143
03/04/19 ,   63.60 ,   64.20 ,   65.50 ,   63.60 ,   65.10 ,       4299 ,    131
04/04/19 ,   64.90 ,   64.10 ,   65.30 ,   63.20 ,   63.20 ,      14105 ,    269
05/04/19 ,   64.60 ,   65.00 ,   65.80 ,   64.60 ,   64.90 ,       2291 ,     80
08/04/19 ,   63.20 ,   63.70 ,   65.40 ,   63.20 ,   65.40 ,       3549 ,    144
09/04/19 ,   62.10 ,   62.40 ,   63.30 ,   61.60 ,   63.30 ,       5072 ,    243
10/04/19 ,   62.10 ,   61.40 ,   62.60 ,   60.70 ,   61.80 ,       7538 ,    254
11/04/19 ,   62.10 ,   62.50 ,   63.80 ,   61.00 ,   62.10 ,      13592 ,    270
12/04/19 ,   61.50 ,   61.50 ,   63.30 ,   61.10 ,   61.20 ,       8218 ,    243
15/04/19 ,   61.20 ,   61.90 ,   63.10 ,   61.20 ,   61.30 ,       1389 ,     64
16/04/19 ,   63.50 ,   63.10 ,   65.10 ,   60.90 ,   61.10 ,      12363 ,    392
17/04/19 ,   62.20 ,   62.50 ,   64.00 ,   61.70 ,   62.30 ,       5000 ,    334
18/04/19 ,   62.50 ,   62.40 ,   62.90 ,   61.80 ,   61.80 ,       2657 ,    128
22/04/19 ,   62.10 ,   61.70 ,   62.60 ,   60.60 ,   62.50 ,       3317 ,    138
23/04/19 ,   59.80 ,   60.30 ,   61.90 ,   59.70 ,   61.50 ,      12158 ,    258
24/04/19 ,   59.00 ,   58.90 ,   59.80 ,   58.10 ,   59.60 ,      12650 ,    282
25/04/19 ,   61.30 ,   60.50 ,   61.50 ,   59.10 ,   59.10 ,       5510 ,    208
26/04/19 ,   61.90 ,   60.60 ,   61.90 ,   59.30 ,   61.20 ,       6758 ,    204
29/04/19 ,   59.60 ,   60.90 ,   63.30 ,   59.20 ,   63.00 ,      10147 ,    284
30/04/19 ,   58.90 ,   59.20 ,   60.20 ,   58.50 ,   60.20 ,       7279 ,    150
02/05/19 ,   61.40 ,   60.40 ,   61.80 ,   59.00 ,   59.60 ,       6029 ,    115
03/05/19 ,   60.40 ,   60.40 ,   61.70 ,   59.90 ,   61.40 ,       5115 ,    112
06/05/19 ,   60.10 ,   60.20 ,   61.50 ,   59.70 ,   61.50 ,       3859 ,    244
07/05/19 ,   59.50 ,   59.10 ,   60.00 ,   58.20 ,   59.80 ,      16181 ,    586
08/05/19 ,   60.40 ,   59.70 ,   61.20 ,   58.20 ,   59.50 ,      14241 ,    300
09/05/19 ,   58.70 ,   59.10 ,   60.50 ,   58.70 ,   58.70 ,      10291 ,    222
10/05/19 ,   59.40 ,   59.40 ,   59.90 ,   58.90 ,   59.50 ,       6060 ,    135
13/05/19 ,   60.60 ,   60.00 ,   61.00 ,   59.20 ,   60.10 ,       4693 ,    161
14/05/19 ,   60.90 ,   60.40 ,   61.00 ,   59.70 ,   60.60 ,       4421 ,    161
15/05/19 ,   59.50 ,   59.50 ,   61.20 ,   58.80 ,   61.20 ,      12271 ,    205
16/05/19 ,   56.90 ,   57.10 ,   59.50 ,   56.00 ,   59.50 ,      17440 ,    891
17/05/19 ,   57.70 ,   57.70 ,   58.80 ,   57.30 ,   58.70 ,       7910 ,    417
20/05/19 ,   58.90 ,   58.70 ,   59.70 ,   57.80 ,   59.00 ,       3668 ,    192
21/05/19 ,   57.10 ,   57.90 ,   59.20 ,   57.10 ,   58.90 ,       8081 ,    264
22/05/19 ,   57.40 ,   57.30 ,   58.10 ,   56.90 ,   57.70 ,      10215 ,    284
23/05/19 ,   55.90 ,   56.90 ,   57.70 ,   55.90 ,   57.20 ,       4957 ,    120
24/05/19 ,   57.00 ,   56.30 ,   57.60 ,   55.70 ,   56.30 ,       5328 ,    216
27/05/19 ,   55.60 ,   55.80 ,   57.40 ,   55.60 ,   56.40 ,      13407 ,    256
28/05/19 ,   56.20 ,   55.50 ,   56.80 ,   54.40 ,   55.70 ,       8510 ,    230
29/05/19 ,   56.10 ,   56.00 ,   56.80 ,   55.10 ,   55.10 ,       6713 ,    188
30/05/19 ,   57.90 ,   57.50 ,   59.40 ,   55.80 ,   55.80 ,      18373 ,    388
31/05/19 ,   58.50 ,   58.40 ,   59.00 ,   57.40 ,   57.90 ,      12021 ,    289
03/06/19 ,   58.30 ,   58.80 ,   59.70 ,   58.20 ,   58.70 ,      15006 ,    317
04/06/19 ,   59.70 ,   59.00 ,   59.70 ,   58.00 ,   58.50 ,       6301 ,    264
05/06/19 ,   59.30 ,   59.60 ,   60.20 ,   59.20 ,   59.70 ,       6743 ,    247
06/06/19 ,   58.70 ,   58.80 ,   60.00 ,   57.90 ,   59.30 ,       3457 ,    190
07/06/19 ,   57.50 ,   58.10 ,   59.90 ,   57.50 ,   59.90 ,       8986 ,    210
10/06/19 ,   56.10 ,   56.60 ,   57.40 ,   56.10 ,   57.30 ,       9914 ,    223
11/06/19 ,   55.70 ,   56.00 ,   56.70 ,   55.60 ,   56.60 ,       7105 ,    232
12/06/19 ,   56.20 ,   56.00 ,   56.30 ,   55.80 ,   56.00 ,       3592 ,     88
13/06/19 ,   55.80 ,   56.00 ,   56.80 ,   55.50 ,   55.80 ,      12614 ,    243
14/06/19 ,   55.30 ,   55.30 ,   56.30 ,   55.10 ,   56.30 ,       4305 ,    180
17/06/19 ,   55.40 ,   55.40 ,   56.00 ,   54.90 ,   54.90 ,       3904 ,    110
18/06/19 ,   54.50 ,   54.60 ,   56.00 ,   53.40 ,   55.00 ,      15115 ,    642
19/06/19 ,   54.30 ,   54.00 ,   54.60 ,   53.70 ,   53.80 ,       7186 ,    163
21/06/19 ,   56.00 ,   54.50 ,   56.60 ,   54.30 ,   54.30 ,      36252 ,    315
24/06/19 ,   55.50 ,   55.70 ,   56.60 ,   55.20 ,   56.00 ,      10898 ,    227
25/06/19 ,   53.80 ,   55.10 ,   56.70 ,   53.80 ,   55.50 ,      12715 ,    338
26/06/19 ,   53.80 ,   53.70 ,   54.70 ,   53.30 ,   54.10 ,       8350 ,    266
27/06/19 ,   53.00 ,   53.00 ,   53.70 ,   52.90 ,   53.70 ,       7367 ,    192
28/06/19 ,   52.50 ,   52.70 ,   53.30 ,   52.50 ,   53.30 ,      13059 ,    304
01/07/19 ,   52.90 ,   52.60 ,   53.20 ,   51.70 ,   53.20 ,      10098 ,    354
02/07/19 ,   53.50 ,   53.50 ,   54.20 ,   53.00 ,   53.30 ,      12767 ,    388
03/07/19 ,   53.90 ,   53.80 ,   54.30 ,   53.30 ,   53.80 ,      17253 ,    571
04/07/19 ,   56.60 ,   55.80 ,   57.30 ,   53.90 ,   53.90 ,      33840 ,    781
05/07/19 ,   58.40 ,   58.10 ,   59.20 ,   56.90 ,   57.50 ,      47333 ,   1871
08/07/19 ,   58.90 ,   58.90 ,   60.10 ,   58.40 ,   59.70 ,      37449 ,   1259
10/07/19 ,   60.20 ,   59.80 ,   60.70 ,   59.20 ,   60.00 ,     144843 ,   1668
11/07/19 ,   59.90 ,   60.00 ,   60.80 ,   59.60 ,   60.70 ,      18592 ,    567
12/07/19 ,   59.80 ,   59.70 ,   60.20 ,   59.60 ,   60.20 ,      10512 ,    422
15/07/19 ,   59.10 ,   60.10 ,   61.30 ,   58.70 ,   60.20 ,      41777 ,   1262
16/07/19 ,   59.30 ,   59.60 ,   60.40 ,   59.10 ,   59.50 ,      24372 ,    488
17/07/19 ,   59.70 ,   59.60 ,   60.20 ,   59.30 ,   59.70 ,      12804 ,    379
18/07/19 ,   60.70 ,   59.70 ,   61.40 ,   59.30 ,   60.30 ,      45085 ,    609
19/07/19 ,   59.60 ,   60.40 ,   62.30 ,   59.60 ,   61.00 ,      20963 ,    633
22/07/19 ,   58.10 ,   59.00 ,   60.60 ,   58.10 ,   60.00 ,      26684 ,    550
23/07/19 ,   58.70 ,   58.50 ,   59.10 ,   58.10 ,   58.50 ,       8905 ,    321
24/07/19 ,   58.20 ,   58.10 ,   59.30 ,   56.90 ,   58.70 ,      19500 ,    384
25/07/19 ,   57.60 ,   57.70 ,   59.60 ,   57.30 ,   58.70 ,      21179 ,    593
26/07/19 ,   57.00 ,   57.40 ,   58.60 ,   57.00 ,   58.60 ,       9693 ,    267
29/07/19 ,   57.20 ,   57.00 ,   57.50 ,   56.80 ,   57.50 ,       5539 ,    195
30/07/19 ,   56.90 ,   56.90 ,   57.50 ,   56.60 ,   57.20 ,       9463 ,    240
31/07/19 ,   56.70 ,   56.50 ,   57.20 ,   55.90 ,   57.20 ,      10557 ,    332
01/08/19 ,   56.00 ,   56.50 ,   57.30 ,   56.00 ,   57.20 ,      25279 ,    501
02/08/19 ,   56.00 ,   56.10 ,   56.80 ,   55.60 ,   56.30 ,       9704 ,    282
05/08/19 ,   55.70 ,   55.60 ,   56.20 ,   55.20 ,   56.20 ,       5419 ,    191
06/08/19 ,   55.00 ,   55.20 ,   56.10 ,   54.80 ,   55.80 ,      11059 ,    310
07/08/19 ,   55.40 ,   55.00 ,   55.40 ,   54.80 ,   55.10 ,       7446 ,    186
08/08/19 ,   53.80 ,   54.30 ,   55.80 ,   53.80 ,   54.30 ,      52723 ,   1379
09/08/19 ,   53.10 ,   53.20 ,   54.20 ,   53.00 ,   53.80 ,      26117 ,    310
12/08/19 ,   52.10 ,   52.40 ,   53.20 ,   52.10 ,   53.00 ,      20347 ,    309
13/08/19 ,   52.30 ,   52.40 ,   52.80 ,   52.00 ,   52.00 ,       7689 ,    196
14/08/19 ,   50.90 ,   51.90 ,   52.70 ,   50.90 ,   52.20 ,      23419 ,    812
15/08/19 ,   49.80 ,   49.90 ,   51.50 ,   49.30 ,   51.00 ,      20431 ,    290
16/08/19 ,   49.20 ,   49.60 ,   51.80 ,   48.80 ,   51.80 ,       9478 ,    288
19/08/19 ,   50.70 ,   49.70 ,   50.90 ,   48.80 ,   50.20 ,       8443 ,    249
20/08/19 ,   50.10 ,   49.80 ,   50.70 ,   49.50 ,   50.70 ,       4839 ,    177
21/08/19 ,   50.10 ,   50.30 ,   50.70 ,   49.90 ,   50.70 ,       9818 ,    180
22/08/19 ,   49.80 ,   49.90 ,   50.50 ,   49.80 ,   50.00 ,       5271 ,    173
23/08/19 ,   49.80 ,   49.60 ,   50.60 ,   48.80 ,   49.80 ,       8694 ,    247
26/08/19 ,   47.80 ,   48.80 ,   49.80 ,   47.80 ,   49.80 ,      36247 ,    324
27/08/19 ,   47.00 ,   47.50 ,   49.10 ,   46.90 ,   48.00 ,      20455 ,   1165
28/08/19 ,   48.80 ,   47.40 ,   48.80 ,   46.80 ,   47.00 ,       6396 ,    212
29/08/19 ,   49.20 ,   48.60 ,   49.50 ,   47.80 ,   48.80 ,      14810 ,    321
30/08/19 ,   50.30 ,   49.60 ,   51.20 ,   48.30 ,   49.50 ,      21616 ,    484
02/09/19 ,   51.90 ,   52.00 ,   52.90 ,   50.70 ,   50.80 ,       9586 ,    235
03/09/19 ,   54.40 ,   53.80 ,   55.10 ,   52.00 ,   52.00 ,      21369 ,    507
04/09/19 ,   55.80 ,   55.60 ,   56.30 ,   54.40 ,   54.70 ,      15244 ,    529
05/09/19 ,   55.50 ,   55.60 ,   56.80 ,   55.10 ,   56.10 ,      14682 ,    334
06/09/19 ,   55.80 ,   55.60 ,   56.20 ,   54.90 ,   55.80 ,       4255 ,    217
09/09/19 ,   55.70 ,   55.40 ,   56.50 ,   54.10 ,   55.80 ,       7326 ,    339
10/09/19 ,   55.80 ,   55.30 ,   56.20 ,   54.80 ,   55.80 ,       8269 ,    424
11/09/19 ,   55.80 ,   55.90 ,   56.40 ,   55.40 ,   55.80 ,      11360 ,    526
12/09/19 ,   56.00 ,   55.60 ,   57.60 ,   54.80 ,   56.00 ,      12133 ,    476
13/09/19 ,   55.40 ,   55.40 ,   56.10 ,   54.90 ,   56.10 ,       4415 ,    175
16/09/19 ,   54.80 ,   55.10 ,   56.50 ,   54.40 ,   56.50 ,       7798 ,    240
17/09/19 ,   58.50 ,   57.10 ,   58.50 ,   54.80 ,   54.90 ,      22920 ,    549
18/09/19 ,   57.70 ,   58.40 ,   59.60 ,   57.40 ,   58.60 ,      16926 ,    409
19/09/19 ,   57.30 ,   57.60 ,   58.60 ,   57.10 ,   57.90 ,       8835 ,    261
20/09/19 ,   58.60 ,   57.70 ,   58.60 ,   57.30 ,   57.30 ,       5970 ,    229
23/09/19 ,   59.20 ,   59.80 ,   61.50 ,   58.20 ,   58.90 ,      36381 ,   1511
24/09/19 ,   58.10 ,   58.10 ,   60.00 ,   57.40 ,   59.50 ,      17519 ,    475
25/09/19 ,   58.10 ,   57.00 ,   58.60 ,   56.10 ,   57.50 ,      15263 ,    375
26/09/19 ,   56.90 ,   57.20 ,   58.10 ,   56.80 ,   58.10 ,       6914 ,    271
27/09/19 ,   56.20 ,   56.20 ,   57.50 ,   55.30 ,   57.10 ,       9814 ,    295
30/09/19 ,   58.00 ,   57.60 ,   58.00 ,   55.70 ,   56.20 ,      14334 ,    235
01/10/19 ,   58.30 ,   58.30 ,   59.10 ,   57.70 ,   58.20 ,       7257 ,    312
02/10/19 ,   56.40 ,   56.90 ,   58.20 ,   56.40 ,   58.20 ,       6843 ,    229
03/10/19 ,   56.80 ,   56.90 ,   57.50 ,   56.00 ,   57.30 ,       4826 ,    189
04/10/19 ,   56.90 ,   56.70 ,   57.50 ,   56.30 ,   56.80 ,       2348 ,    123
07/10/19 ,   55.80 ,   56.00 ,   57.00 ,   55.50 ,   56.90 ,       7215 ,    191
08/10/19 ,   55.10 ,   55.40 ,   56.20 ,   54.80 ,   56.10 ,       5449 ,    249
09/10/19 ,   55.80 ,   55.50 ,   56.30 ,   54.80 ,   55.80 ,       6824 ,    218
10/10/19 ,   55.80 ,   56.00 ,   56.80 ,   55.50 ,   56.80 ,       2739 ,    133
11/10/19 ,   55.10 ,   55.20 ,   56.10 ,   54.60 ,   55.70 ,       9253 ,    250
14/10/19 ,   55.00 ,   55.00 ,   55.50 ,   54.90 ,   55.00 ,       5339 ,    158
15/10/19 ,   55.00 ,   55.00 ,   55.50 ,   54.60 ,   55.30 ,       4817 ,    177
16/10/19 ,   54.30 ,   54.10 ,   54.90 ,   53.80 ,   54.90 ,       5169 ,    201
17/10/19 ,   53.60 ,   53.50 ,   54.30 ,   53.40 ,   54.30 ,      13189 ,    342
18/10/19 ,   53.40 ,   53.50 ,   53.80 ,   53.40 ,   53.60 ,       6544 ,    151
21/10/19 ,   53.40 ,   53.40 ,   53.70 ,   53.40 ,   53.50 ,      10298 ,    222
22/10/19 ,   55.50 ,   54.30 ,   55.70 ,   53.40 ,   53.50 ,      10608 ,    314
23/10/19 ,   57.50 ,   56.30 ,   57.50 ,   54.50 ,   55.40 ,      13788 ,    325
24/10/19 ,   59.20 ,   59.50 ,   60.10 ,   56.00 ,   57.50 ,      55779 ,    655
25/10/19 ,   58.70 ,   58.90 ,   60.70 ,   56.10 ,   59.00 ,      25780 ,    514
28/10/19 ,   58.40 ,   57.90 ,   58.80 ,   57.50 ,   58.50 ,       7518 ,    204
29/10/19 ,   58.30 ,   57.90 ,   58.40 ,   57.50 ,   58.30 ,       5709 ,    158
30/10/19 ,   57.30 ,   57.20 ,   58.50 ,   56.90 ,   58.50 ,      10346 ,    264
31/10/19 ,   57.30 ,   57.10 ,   57.40 ,   56.40 ,   57.30 ,       6562 ,    258
01/11/19 ,   58.20 ,   57.90 ,   58.70 ,   57.30 ,   57.70 ,      11318 ,    416
04/11/19 ,   57.50 ,   57.30 ,   58.00 ,   57.00 ,   57.40 ,       9272 ,    361
05/11/19 ,   56.80 ,   56.60 ,   57.20 ,   56.10 ,   57.00 ,      11259 ,    481
06/11/19 ,   55.60 ,   55.70 ,   56.20 ,   55.30 ,   56.10 ,       8209 ,    278
07/11/19 ,   53.80 ,   53.90 ,   54.60 ,   53.40 ,   54.60 ,      21178 ,    719
08/11/19 ,   54.70 ,   53.80 ,   54.70 ,   52.90 ,   53.90 ,      11532 ,    361
11/11/19 ,   53.20 ,   53.40 ,   55.00 ,   53.20 ,   55.00 ,      11874 ,    430
12/11/19 ,   54.20 ,   53.00 ,   54.20 ,   52.40 ,   53.70 ,       9997 ,    359
13/11/19 ,   52.20 ,   52.40 ,   54.00 ,   52.00 ,   54.00 ,      14465 ,    585
14/11/19 ,   51.50 ,   51.80 ,   53.40 ,   51.20 ,   53.40 ,      21432 ,    634
18/11/19 ,   52.00 ,   51.60 ,   52.40 ,   50.90 ,   51.60 ,      10922 ,    435
19/11/19 ,   50.90 ,   51.20 ,   52.40 ,   50.90 ,   52.00 ,       9798 ,    309
21/11/19 ,   53.20 ,   51.50 ,   53.30 ,   50.90 ,   50.90 ,      18762 ,    587
22/11/19 ,   53.40 ,   52.40 ,   53.70 ,   51.80 ,   53.20 ,      85725 ,    316
25/11/19 ,   53.80 ,   53.80 ,   54.30 ,   53.40 ,   53.80 ,       8923 ,    261
26/11/19 ,   53.90 ,   53.10 ,   53.90 ,   52.50 ,   53.80 ,       5962 ,    207
27/11/19 ,   54.20 ,   53.50 ,   54.20 ,   52.80 ,   53.90 ,       7176 ,    240
28/11/19 ,   53.30 ,   53.50 ,   54.10 ,   53.00 ,   54.10 ,       7548 ,    208
29/11/19 ,   51.80 ,   52.70 ,   54.90 ,   51.80 ,   53.30 ,      13782 ,    332
02/12/19 ,   51.30 ,   51.60 ,   52.50 ,   51.10 ,   52.00 ,       9516 ,    356
03/12/19 ,   52.10 ,   51.80 ,   52.60 ,   51.30 ,   51.30 ,       7378 ,    404
04/12/19 ,   52.20 ,   52.20 ,   52.60 ,   51.50 ,   52.20 ,      14565 ,    414
05/12/19 ,   52.90 ,   52.30 ,   52.90 ,   51.80 ,   52.20 ,       9516 ,    312
06/12/19 ,   52.40 ,   52.90 ,   54.50 ,   52.10 ,   52.50 ,      15297 ,    551
09/12/19 ,   50.90 ,   51.70 ,   52.80 ,   50.90 ,   52.30 ,      17427 ,    496
10/12/19 ,   51.90 ,   51.60 ,   52.20 ,   51.00 ,   51.40 ,       6836 ,    230
11/12/19 ,   51.90 ,   51.60 ,   52.30 ,   50.90 ,   51.90 ,      15188 ,    516
12/12/19 ,   53.70 ,   52.80 ,   53.90 ,   51.50 ,   51.50 ,      17857 ,    429
13/12/19 ,   56.10 ,   55.60 ,   57.00 ,   53.70 ,   54.10 ,      30700 ,    692
16/12/19 ,   58.20 ,   57.60 ,   58.40 ,   56.30 ,   56.30 ,      27934 ,    582
17/12/19 ,   58.40 ,   58.20 ,   59.20 ,   57.50 ,   58.50 ,      20273 ,    449
18/12/19 ,   56.40 ,   57.80 ,   59.30 ,   56.40 ,   58.70 ,      20807 ,    546
19/12/19 ,   56.40 ,   56.90 ,   58.00 ,   55.90 ,   57.00 ,      21053 ,    681
20/12/19 ,   56.90 ,   56.90 ,   57.50 ,   56.00 ,   56.80 ,      13999 ,    779
23/12/19 ,   58.90 ,   58.60 ,   59.90 ,   56.70 ,   56.90 ,      32083 ,    596
26/12/19 ,   67.20 ,   64.10 ,   67.60 ,   58.60 ,   59.10 ,     153233 ,   9351
27/12/19 ,   63.80 ,   64.50 ,   68.00 ,   62.70 ,   68.00 ,      46183 ,   1814
30/12/19 ,   62.20 ,   63.00 ,   64.60 ,   62.20 ,   63.90 ,      24656 ,   1066
02/01/20 ,   62.10 ,   62.30 ,   64.40 ,   61.80 ,   62.40 ,      50713 ,   1316
03/01/20 ,   60.20 ,   60.10 ,   62.10 ,   59.00 ,   62.10 ,      78921 ,   2998
06/01/20 ,   57.60 ,   58.30 ,   60.60 ,   57.60 ,   60.20 ,      55956 ,   1206
07/01/20 ,   60.60 ,   60.00 ,   62.10 ,   57.80 ,   59.00 ,      61254 ,   1563
08/01/20 ,   60.70 ,   60.60 ,   61.80 ,   59.00 ,   60.90 ,      31746 ,    829
09/01/20 ,   59.70 ,   59.60 ,   60.80 ,   58.40 ,   60.80 ,      24432 ,    740
10/01/20 ,   60.90 ,   60.40 ,   61.30 ,   59.10 ,   59.40 ,      31957 ,    911
13/01/20 ,   63.10 ,   62.60 ,   63.70 ,   61.50 ,   61.70 ,      42291 ,   1160
14/01/20 ,   61.40 ,   62.60 ,   63.90 ,   61.40 ,   63.10 ,      26988 ,    791
15/01/20 ,   63.50 ,   61.70 ,   63.50 ,   59.90 ,   61.70 ,      23714 ,    746
16/01/20 ,   61.80 ,   62.20 ,   63.50 ,   61.60 ,   63.50 ,      21744 ,    950
17/01/20 ,   62.50 ,   61.90 ,   62.50 ,   60.80 ,   62.30 ,      16640 ,    611
20/01/20 ,   62.80 ,   62.70 ,   63.70 ,   62.10 ,   62.10 ,      27169 ,    682
21/01/20 ,   59.70 ,   61.40 ,   63.20 ,   59.60 ,   63.10 ,      17324 ,    545
22/01/20 ,   61.70 ,   60.70 ,   61.70 ,   59.90 ,   59.90 ,      14762 ,    391
23/01/20 ,   60.40 ,   61.10 ,   62.50 ,   60.20 ,   61.70 ,      19274 ,    733
24/01/20 ,   62.20 ,   61.40 ,   62.20 ,   60.80 ,   61.20 ,      19645 ,    807
27/01/20 ,   59.50 ,   59.80 ,   61.30 ,   58.60 ,   60.90 ,      17849 ,    496
28/01/20 ,   58.70 ,   58.30 ,   60.40 ,   56.90 ,   59.90 ,      43944 ,    958
29/01/20 ,   57.70 ,   58.30 ,   59.40 ,   57.70 ,   59.30 ,      13710 ,    284
30/01/20 ,   53.90 ,   55.10 ,   56.60 ,   53.80 ,   56.60 ,      36803 ,   1136
31/01/20 ,   51.30 ,   52.10 ,   54.00 ,   50.30 ,   54.00 ,      87655 ,   2502
03/02/20 ,   52.30 ,   51.90 ,   53.10 ,   50.90 ,   51.80 ,      24955 ,    834
04/02/20 ,   55.40 ,   55.00 ,   56.60 ,   52.80 ,   52.80 ,      22812 ,    719
05/02/20 ,   52.90 ,   54.20 ,   56.60 ,   52.90 ,   55.50 ,      30522 ,   1424
06/02/20 ,   52.90 ,   53.10 ,   54.70 ,   52.30 ,   52.90 ,      22383 ,    726
07/02/20 ,   52.80 ,   51.40 ,   52.80 ,   50.80 ,   52.50 ,      22175 ,    759
10/02/20 ,   50.80 ,   51.00 ,   53.20 ,   50.80 ,   53.20 ,      25600 ,    961
11/02/20 ,   50.90 ,   51.20 ,   51.90 ,   50.80 ,   51.40 ,      28591 ,    824
12/02/20 ,   53.90 ,   52.90 ,   53.90 ,   51.80 ,   51.80 ,      20477 ,    642
13/02/20 ,   51.60 ,   52.10 ,   53.70 ,   51.60 ,   52.30 ,      26330 ,    452
14/02/20 ,   51.00 ,   51.40 ,   52.20 ,   51.00 ,   52.00 ,      15259 ,    764
17/02/20 ,   51.10 ,   51.00 ,   51.40 ,   50.80 ,   51.10 ,      13332 ,    454
18/02/20 ,   51.70 ,   51.00 ,   51.70 ,   50.80 ,   51.10 ,      13000 ,    469
19/02/20 ,   52.10 ,   51.40 ,   52.30 ,   50.90 ,   52.00 ,      23942 ,    706
20/02/20 ,   51.50 ,   51.60 ,   52.70 ,   51.30 ,   52.30 ,      12156 ,    411
21/02/20 ,   50.60 ,   51.10 ,   51.80 ,   50.50 ,   51.00 ,      18070 ,    717
26/02/20 ,   47.20 ,   47.20 ,   48.50 ,   45.70 ,   48.50 ,      60967 ,   1004
27/02/20 ,   45.30 ,   45.50 ,   47.80 ,   43.30 ,   47.20 ,      45127 ,   1413
28/02/20 ,   42.00 ,   42.30 ,   45.40 ,   41.30 ,   44.20 ,      64654 ,   1964
02/03/20 ,   45.10 ,   44.10 ,   46.00 ,   41.80 ,   43.80 ,      57690 ,   2078
03/03/20 ,   42.90 ,   45.20 ,   46.80 ,   42.90 ,   45.40 ,      27752 ,    978
04/03/20 ,   43.40 ,   43.70 ,   44.80 ,   43.30 ,   44.80 ,      12938 ,    471
05/03/20 ,   42.80 ,   42.40 ,   43.90 ,   41.30 ,   43.90 ,      19662 ,    509
06/03/20 ,   40.30 ,   40.30 ,   41.60 ,   39.30 ,   40.30 ,      38721 ,   1329
09/03/20 ,   32.70 ,   33.80 ,   36.50 ,   30.90 ,   30.90 ,      38523 ,   1171
10/03/20 ,   34.40 ,   34.00 ,   38.30 ,   32.80 ,   37.80 ,      45242 ,   1661
11/03/20 ,   30.40 ,   32.00 ,   34.10 ,   30.20 ,   34.00 ,      34858 ,    860
12/03/20 ,   24.10 ,   23.90 ,   29.40 ,   20.80 ,   29.40 ,      45077 ,   1143
13/03/20 ,   22.60 ,   22.80 ,   26.90 ,   21.10 ,   26.90 ,     112943 ,   2652
16/03/20 ,   20.10 ,   20.40 ,   21.70 ,   19.40 ,   19.80 ,      37834 ,   1145
17/03/20 ,   20.50 ,   19.30 ,   21.40 ,   17.90 ,   21.40 ,      60793 ,   1329
18/03/20 ,   17.30 ,   17.90 ,   19.60 ,   16.50 ,   19.60 ,      49122 ,   1055
19/03/20 ,   17.90 ,   16.80 ,   18.60 ,   15.70 ,   16.90 ,      42189 ,   1097
20/03/20 ,   17.00 ,   19.40 ,   21.40 ,   17.00 ,   18.90 ,      47614 ,   1242
23/03/20 ,   16.90 ,   16.90 ,   17.90 ,   16.00 ,   17.10 ,      20480 ,    395
24/03/20 ,   17.20 ,   17.60 ,   18.60 ,   16.90 ,   18.60 ,      50123 ,    703
25/03/20 ,   18.30 ,   18.10 ,   18.90 ,   17.60 ,   17.80 ,      67138 ,   1189
26/03/20 ,   21.60 ,   21.70 ,   24.40 ,   19.40 ,   19.40 ,     121085 ,   2244
27/03/20 ,   21.40 ,   21.00 ,   21.90 ,   19.70 ,   20.90 ,      33950 ,    752
30/03/20 ,   20.80 ,   21.40 ,   22.90 ,   20.70 ,   20.90 ,      36821 ,    570
31/03/20 ,   19.90 ,   20.30 ,   21.40 ,   19.90 ,   21.40 ,      19555 ,    616
01/04/20 ,   19.30 ,   19.40 ,   19.90 ,   18.90 ,   19.90 ,      23550 ,    680
02/04/20 ,   18.70 ,   18.80 ,   20.20 ,   18.40 ,   20.20 ,      21976 ,    509
03/04/20 ,   17.90 ,   18.60 ,   19.80 ,   17.90 ,   19.80 ,      28492 ,    524
06/04/20 ,   17.50 ,   18.00 ,   19.20 ,   17.50 ,   18.70 ,      44787 ,    914
07/04/20 ,   18.90 ,   18.30 ,   19.50 ,   17.80 ,   18.40 ,      37262 ,    774
08/04/20 ,   19.90 ,   18.90 ,   19.90 ,   18.10 ,   19.10 ,      35476 ,    783
09/04/20 ,   20.60 ,   20.40 ,   21.50 ,   19.40 ,   19.90 ,      50235 ,   1040
13/04/20 ,   20.30 ,   19.70 ,   20.30 ,   19.40 ,   20.00 ,      26694 ,    669
14/04/20 ,   20.70 ,   20.90 ,   21.70 ,   20.40 ,   20.70 ,      36845 ,    815
15/04/20 ,   21.80 ,   21.30 ,   22.70 ,   19.60 ,   20.00 ,      53811 ,   1341
16/04/20 ,   22.80 ,   22.20 ,   22.90 ,   21.30 ,   22.30 ,      40039 ,   1218
17/04/20 ,   23.90 ,   24.20 ,   25.70 ,   23.10 ,   23.60 ,      73140 ,   1072
20/04/20 ,   24.80 ,   23.60 ,   24.90 ,   22.00 ,   23.10 ,      38522 ,    726
22/04/20 ,   23.10 ,   23.80 ,   25.40 ,   23.00 ,   25.40 ,      61517 ,   1242
23/04/20 ,   22.90 ,   23.00 ,   23.90 ,   22.10 ,   23.30 ,      48339 ,    986
24/04/20 ,   20.50 ,   20.80 ,   22.30 ,   20.00 ,   22.20 ,      65684 ,   1562
27/04/20 ,   20.00 ,   20.20 ,   21.60 ,   19.70 ,   21.60 ,      55081 ,   1071
28/04/20 ,   18.80 ,   19.00 ,   19.80 ,   18.50 ,   19.40 ,     192829 ,   3212
29/04/20 ,   18.90 ,   18.90 ,   19.60 ,   18.60 ,   19.30 ,     121358 ,   2091
30/04/20 ,   18.60 ,   18.70 ,   19.10 ,   18.50 ,   18.80 ,      77793 ,   1417
04/05/20 ,   17.90 ,   17.90 ,   18.40 ,   17.70 ,   18.40 ,      63422 ,   1340
05/05/20 ,   17.80 ,   17.70 ,   18.60 ,   17.50 ,   18.20 ,      71863 ,   1431
06/05/20 ,   17.40 ,   17.20 ,   17.80 ,   17.00 ,   17.50 ,      63094 ,   1314
07/05/20 ,   16.90 ,   16.90 ,   17.50 ,   16.70 ,   17.30 ,      35881 ,    761
08/05/20 ,   15.80 ,   15.80 ,   17.00 ,   15.00 ,   16.60 ,     145867 ,   2838
11/05/20 ,   14.00 ,   14.60 ,   15.60 ,   14.00 ,   15.60 ,     106001 ,   2875
12/05/20 ,   12.40 ,   13.20 ,   14.10 ,   12.40 ,   14.00 ,     115971 ,   1960
13/05/20 ,   13.80 ,   12.90 ,   13.80 ,   11.70 ,   12.10 ,     108585 ,   1126
14/05/20 ,   14.00 ,   13.80 ,   14.60 ,   13.00 ,   13.00 ,      77719 ,    757
15/05/20 ,   13.70 ,   13.80 ,   14.40 ,   13.40 ,   13.40 ,      29844 ,    411
18/05/20 ,   15.10 ,   14.40 ,   15.20 ,   13.40 ,   13.40 ,      64676 ,    643
19/05/20 ,   15.50 ,   15.30 ,   15.90 ,   14.70 ,   15.30 ,      56094 ,    631
20/05/20 ,   15.50 ,   15.40 ,   15.80 ,   15.00 ,   15.00 ,      29983 ,    378
21/05/20 ,   15.50 ,   15.90 ,   16.60 ,   15.10 ,   15.10 ,      57076 ,    557
22/05/20 ,   15.50 ,   15.10 ,   15.70 ,   14.60 ,   15.10 ,      44180 ,    499
25/05/20 ,   16.20 ,   16.10 ,   16.80 ,   15.50 ,   15.50 ,      60312 ,    599
26/05/20 ,   16.00 ,   16.40 ,   17.20 ,   15.60 ,   16.90 ,      63897 ,    736
27/05/20 ,   16.90 ,   16.40 ,   16.90 ,   16.00 ,   16.10 ,      40314 ,    426
28/05/20 ,   17.00 ,   16.90 ,   17.40 ,   16.50 ,   16.90 ,      63050 ,    789
29/05/20 ,   16.60 ,   16.50 ,   17.10 ,   16.30 ,   16.90 ,      56359 ,    597
01/06/20 ,   17.70 ,   17.20 ,   17.80 ,   16.00 ,   16.00 ,      85795 ,    969
02/06/20 ,   20.90 ,   19.20 ,   20.90 ,   17.50 ,   17.50 ,     173458 ,   2674
03/06/20 ,   24.50 ,   23.70 ,   24.80 ,   22.10 ,   22.20 ,     241826 ,   3758
04/06/20 ,   23.60 ,   23.60 ,   24.90 ,   22.40 ,   24.50 ,     184669 ,   2391
05/06/20 ,   23.20 ,   24.10 ,   25.30 ,   23.00 ,   24.90 ,     151445 ,   2143
08/06/20 ,   29.40 ,   26.60 ,   29.40 ,   23.80 ,   24.90 ,     334763 ,   4270
09/06/20 ,   30.90 ,   30.80 ,   33.80 ,   26.00 ,   27.60 ,     296058 ,   3019
10/06/20 ,   29.50 ,   30.40 ,   32.90 ,   28.90 ,   32.90 ,     193213 ,   2577
12/06/20 ,   27.40 ,   27.50 ,   28.90 ,   26.00 ,   26.10 ,     184287 ,   2201
15/06/20 ,   26.90 ,   25.90 ,   28.70 ,   24.40 ,   26.80 ,     212487 ,   2110
16/06/20 ,   27.40 ,   28.10 ,   29.60 ,   26.80 ,   28.20 ,     123768 ,   1483
17/06/20 ,   26.90 ,   27.20 ,   28.00 ,   26.70 ,   26.90 ,      88684 ,   1067
18/06/20 ,   26.30 ,   26.60 ,   27.40 ,   26.00 ,   27.00 ,      95156 ,   1131
19/06/20 ,   26.80 ,   26.60 ,   27.10 ,   26.00 ,   26.90 ,      76948 ,    939
22/06/20 ,   26.10 ,   26.70 ,   28.10 ,   25.80 ,   26.80 ,      92966 ,   1216
23/06/20 ,   26.90 ,   26.40 ,   27.00 ,   25.90 ,   26.80 ,      56814 ,    885
24/06/20 ,   26.60 ,   25.90 ,   26.90 ,   24.90 ,   26.90 ,      78542 ,   1146
25/06/20 ,   26.60 ,   26.10 ,   26.80 ,   25.40 ,   26.70 ,      47792 ,    648
26/06/20 ,   26.20 ,   26.00 ,   26.60 ,   25.40 ,   26.60 ,      49861 ,    694
29/06/20 ,   26.00 ,   25.70 ,   26.40 ,   25.30 ,   26.40 ,      55444 ,    629
30/06/20 ,   26.20 ,   25.70 ,   26.30 ,   25.30 ,   26.20 ,      90249 ,   1565
01/07/20 ,   27.00 ,   26.80 ,   27.70 ,   25.70 ,   25.90 ,     105130 ,   1277
02/07/20 ,   27.10 ,   28.00 ,   29.40 ,   26.80 ,   27.40 ,     165930 ,   2101
03/07/20 ,   29.00 ,   28.60 ,   29.90 ,   26.50 ,   27.40 ,     230513 ,   2501
06/07/20 ,   29.10 ,   29.30 ,   30.70 ,   28.50 ,   29.90 ,     145705 ,   1800
07/07/20 ,   28.80 ,   28.70 ,   29.40 ,   28.40 ,   29.40 ,      71628 ,    898
08/07/20 ,   29.70 ,   29.30 ,   30.00 ,   28.40 ,   29.10 ,     105970 ,   1272
09/07/20 ,   28.80 ,   29.10 ,   30.00 ,   28.70 ,   29.90 ,      90178 ,   1089
10/07/20 ,   31.60 ,   30.70 ,   31.80 ,   28.40 ,   28.70 ,     420083 ,   5006
13/07/20 ,   30.60 ,   31.40 ,   32.60 ,   30.50 ,   32.00 ,     182509 ,   2673
14/07/20 ,   30.10 ,   30.20 ,   31.00 ,   29.50 ,   30.60 ,      89976 ,   1418
15/07/20 ,   30.10 ,   30.40 ,   31.30 ,   30.00 ,   30.80 ,      69106 ,    944
16/07/20 ,   30.90 ,   30.30 ,   30.90 ,   29.90 ,   30.20 ,      47867 ,    851
17/07/20 ,   30.70 ,   30.60 ,   31.30 ,   30.50 ,   30.90 ,      51216 ,    819
20/07/20 ,   30.50 ,   30.30 ,   30.90 ,   30.00 ,   30.70 ,      75628 ,   1030
21/07/20 ,   29.90 ,   30.20 ,   30.80 ,   29.70 ,   30.80 ,      57790 ,    913
22/07/20 ,   29.40 ,   29.50 ,   30.20 ,   29.20 ,   29.90 ,      56089 ,    938
23/07/20 ,   28.40 ,   28.90 ,   29.80 ,   28.40 ,   29.40 ,      51537 ,    783
24/07/20 ,   28.70 ,   28.00 ,   28.90 ,   27.10 ,   28.40 ,      73591 ,    946
27/07/20 ,   28.70 ,   28.20 ,   29.00 ,   27.60 ,   28.70 ,      58135 ,    782
28/07/20 ,   29.30 ,   28.60 ,   29.30 ,   27.80 ,   28.70 ,      42237 ,    597
29/07/20 ,   29.30 ,   29.20 ,   30.30 ,   28.60 ,   29.50 ,      63426 ,    774
30/07/20 ,   28.90 ,   28.70 ,   29.20 ,   28.40 ,   28.50 ,      36546 ,    542
31/07/20 ,   27.60 ,   28.00 ,   29.10 ,   27.50 ,   28.90 ,      78690 ,    735
03/08/20 ,   26.40 ,   27.00 ,   28.10 ,   26.40 ,   27.80 ,      61436 ,    889
04/08/20 ,   26.50 ,   26.50 ,   27.50 ,   25.90 ,   26.40 ,      60397 ,    640
05/08/20 ,   26.20 ,   26.40 ,   27.00 ,   26.00 ,   26.70 ,      49878 ,    659
06/08/20 ,   26.80 ,   26.40 ,   26.80 ,   25.90 ,   26.70 ,      38043 ,    523
07/08/20 ,   27.90 ,   27.00 ,   27.90 ,   26.40 ,   26.60 ,      64869 ,    776
10/08/20 ,   26.60 ,   26.80 ,   27.90 ,   26.40 ,   27.90 ,      60163 ,    951
11/08/20 ,   26.80 ,   27.20 ,   28.00 ,   26.60 ,   26.70 ,      93382 ,   1134
12/08/20 ,   26.70 ,   26.30 ,   27.40 ,   25.90 ,   27.00 ,      59957 ,    967
13/08/20 ,   26.20 ,   26.20 ,   26.90 ,   25.90 ,   26.90 ,      69955 ,    964
14/08/20 ,   25.70 ,   25.50 ,   26.20 ,   25.00 ,   26.20 ,      96998 ,   1124
17/08/20 ,   24.50 ,   25.00 ,   26.10 ,   24.10 ,   25.70 ,      76966 ,    953
18/08/20 ,   25.90 ,   25.10 ,   25.90 ,   24.60 ,   24.90 ,      61483 ,    738
19/08/20 ,   24.90 ,   25.10 ,   26.10 ,   24.70 ,   25.90 ,      52478 ,    696
20/08/20 ,   25.80 ,   25.20 ,   25.90 ,   24.40 ,   24.60 ,      36273 ,    442
21/08/20 ,   26.40 ,   26.10 ,   26.70 ,   25.30 ,   25.80 ,      49508 ,    743
24/08/20 ,   26.50 ,   26.40 ,   27.00 ,   26.00 ,   26.40 ,      34460 ,    489
25/08/20 ,   27.00 ,   26.60 ,   27.00 ,   26.10 ,   26.80 ,      50469 ,    684
26/08/20 ,   25.60 ,   26.50 ,   27.50 ,   25.50 ,   27.10 ,      49807 ,    666
27/08/20 ,   25.40 ,   25.60 ,   26.20 ,   25.30 ,   25.80 ,      36773 ,    436
28/08/20 ,   27.20 ,   26.50 ,   27.50 ,   25.50 ,   26.00 ,      51061 ,    598
31/08/20 ,   26.50 ,   26.50 ,   27.20 ,   25.80 ,   27.20 ,      32281 ,    512
01/09/20 ,   28.10 ,   27.60 ,   28.50 ,   26.30 ,   26.40 ,      71076 ,   1119
02/09/20 ,   28.80 ,   28.00 ,   29.10 ,   26.80 ,   28.10 ,     118130 ,   1373
03/09/20 ,   27.40 ,   28.20 ,   29.60 ,   27.30 ,   29.30 ,     130129 ,   1431
04/09/20 ,   28.30 ,   27.90 ,   28.60 ,   26.90 ,   28.10 ,      71565 ,    846
08/09/20 ,   28.40 ,   28.80 ,   29.60 ,   27.70 ,   28.30 ,      89068 ,   1139
09/09/20 ,   27.80 ,   28.40 ,   29.30 ,   27.80 ,   28.80 ,      37963 ,    581
10/09/20 ,   27.80 ,   27.60 ,   28.50 ,   27.00 ,   28.50 ,      43607 ,    535
11/09/20 ,   26.90 ,   27.30 ,   28.30 ,   26.40 ,   28.30 ,      67958 ,    816
14/09/20 ,   27.60 ,   27.40 ,   27.80 ,   26.90 ,   27.20 ,      61222 ,    572
15/09/20 ,   27.70 ,   27.70 ,   28.20 ,   27.30 ,   27.90 ,      42633 ,    469
16/09/20 ,   28.10 ,   28.20 ,   28.80 ,   27.70 ,   28.00 ,      55837 ,    653
17/09/20 ,   28.10 ,   27.80 ,   28.30 ,   27.40 ,   28.30 ,      40394 ,    592
18/09/20 ,   28.30 ,   28.10 ,   28.50 ,   27.70 ,   28.40 ,      36760 ,    593
21/09/20 ,   28.10 ,   27.40 ,   28.20 ,   26.80 ,   27.60 ,      60510 ,    688
22/09/20 ,   28.40 ,   28.20 ,   28.70 ,   27.90 ,   28.20 ,      47497 ,    557
23/09/20 ,   27.70 ,   28.00 ,   28.50 ,   27.70 ,   28.10 ,      42621 ,    634
24/09/20 ,   27.40 ,   27.20 ,   27.70 ,   26.80 ,   27.70 ,      40227 ,    728
25/09/20 ,   26.40 ,   26.60 ,   27.40 ,   26.20 ,   27.40 ,      86925 ,   1406
28/09/20 ,   25.30 ,   25.40 ,   26.80 ,   24.60 ,   26.80 ,      96347 ,   1517
29/09/20 ,   24.80 ,   24.70 ,   25.50 ,   24.20 ,   25.50 ,      46216 ,    761
30/09/20 ,   25.00 ,   24.80 ,   25.20 ,   24.50 ,   24.50 ,      40582 ,    603
01/10/20 ,   27.50 ,   25.80 ,   27.50 ,   24.70 ,   24.70 ,      49511 ,    729
02/10/20 ,   26.20 ,   26.50 ,   27.20 ,   26.10 ,   26.50 ,      57064 ,    987
05/10/20 ,   26.10 ,   26.10 ,   26.60 ,   25.90 ,   26.20 ,      28277 ,    430
06/10/20 ,   26.20 ,   26.50 ,   27.30 ,   25.70 ,   26.40 ,      41997 ,    754
07/10/20 ,   26.40 ,   26.10 ,   26.50 ,   25.80 ,   26.20 ,      21391 ,    381
08/10/20 ,   26.90 ,   26.50 ,   26.90 ,   26.10 ,   26.40 ,      19111 ,    403
09/10/20 ,   26.90 ,   27.20 ,   27.80 ,   26.70 ,   26.70 ,      52672 ,    750
13/10/20 ,   27.20 ,   27.50 ,   28.20 ,   26.90 ,   27.10 ,      54045 ,    804
14/10/20 ,   27.10 ,   27.30 ,   27.80 ,   27.00 ,   27.30 ,      25533 ,    373
15/10/20 ,   27.80 ,   27.20 ,   27.90 ,   26.70 ,   26.90 ,      30050 ,    453
16/10/20 ,   27.30 ,   27.20 ,   27.90 ,   27.00 ,   27.90 ,      16610 ,    373
19/10/20 ,   27.10 ,   27.30 ,   27.80 ,   27.00 ,   27.40 ,      16158 ,    246
20/10/20 ,   27.30 ,   27.10 ,   27.50 ,   27.00 ,   27.20 ,      12455 ,    247
21/10/20 ,   26.80 ,   27.10 ,   27.50 ,   26.70 ,   27.30 ,      23064 ,    314
22/10/20 ,   26.80 ,   26.80 ,   27.10 ,   26.50 ,   26.70 ,      13580 ,    330
23/10/20 ,   26.90 ,   26.60 ,   27.00 ,   26.50 ,   26.50 ,      12838 ,    285
26/10/20 ,   26.10 ,   26.30 ,   26.90 ,   26.00 ,   26.90 ,      22304 ,    457
27/10/20 ,   25.30 ,   25.90 ,   26.70 ,   25.30 ,   26.70 ,      19996 ,    399
28/10/20 ,   21.40 ,   24.00 ,   25.30 ,   21.40 ,   25.20 ,      76196 ,   1021
29/10/20 ,   23.80 ,   22.90 ,   24.80 ,   21.00 ,   21.80 ,     118585 ,   1865
30/10/20 ,   23.00 ,   23.00 ,   23.80 ,   22.50 ,   22.90 ,      55168 ,   1029
03/11/20 ,   22.40 ,   23.10 ,   24.50 ,   22.20 ,   23.00 ,      46902 ,    748
04/11/20 ,   23.40 ,   22.70 ,   23.40 ,   22.00 ,   22.00 ,      30945 ,    606
05/11/20 ,   25.10 ,   24.20 ,   25.20 ,   23.10 ,   23.40 ,      50588 ,    769
06/11/20 ,   25.90 ,   25.00 ,   26.00 ,   23.90 ,   25.00 ,      55460 ,   1104
09/11/20 ,   28.50 ,   27.80 ,   28.90 ,   26.70 ,   27.50 ,     187522 ,   2005
10/11/20 ,   26.60 ,   27.70 ,   28.70 ,   26.50 ,   28.50 ,      72490 ,   1033
11/11/20 ,   26.20 ,   26.20 ,   27.50 ,   25.10 ,   26.60 ,      71090 ,    944
12/11/20 ,   24.90 ,   25.50 ,   26.60 ,   24.80 ,   25.40 ,      76308 ,    757
13/11/20 ,   25.90 ,   25.50 ,   26.00 ,   25.10 ,   25.20 ,      64672 ,    633
16/11/20 ,   25.90 ,   25.90 ,   26.80 ,   25.50 ,   26.00 ,      71635 ,   1078
17/11/20 ,   25.90 ,   25.90 ,   26.40 ,   25.50 ,   25.60 ,      55714 ,    832
18/11/20 ,   26.80 ,   26.80 ,   27.50 ,   26.00 ,   26.30 ,     110902 ,   1443
19/11/20 ,   27.50 ,   27.10 ,   27.80 ,   26.30 ,   26.50 ,      54279 ,    801
20/11/20 ,   27.70 ,   27.50 ,   27.90 ,   27.10 ,   27.50 ,      34896 ,    504
23/11/20 ,   28.00 ,   27.70 ,   28.30 ,   27.20 ,   28.30 ,      50732 ,    647
24/11/20 ,   28.40 ,   28.20 ,   28.80 ,   27.80 ,   28.20 ,      44707 ,    675
25/11/20 ,   29.90 ,   29.60 ,   30.60 ,   27.90 ,   27.90 ,     166490 ,   1948
26/11/20 ,   30.40 ,   30.90 ,   32.20 ,   29.90 ,   30.40 ,     133179 ,   2526
27/11/20 ,   30.30 ,   30.50 ,   31.60 ,   29.90 ,   30.60 ,      57889 ,    718
30/11/20 ,   29.60 ,   29.90 ,   30.90 ,   29.10 ,   29.90 ,      76324 ,    996
01/12/20 ,   28.10 ,   28.60 ,   30.30 ,   27.80 ,   30.00 ,     122155 ,   2470
02/12/20 ,   30.10 ,   29.30 ,   30.30 ,   28.30 ,   28.60 ,      86353 ,   1193
03/12/20 ,   31.00 ,   30.70 ,   31.60 ,   29.40 ,   30.40 ,     120150 ,   1520
04/12/20 ,   31.20 ,   31.70 ,   32.60 ,   30.40 ,   31.40 ,     112784 ,   1372
07/12/20 ,   33.80 ,   33.00 ,   34.60 ,   31.20 ,   31.60 ,     156302 ,   2015
08/12/20 ,   34.10 ,   33.60 ,   34.50 ,   32.70 ,   33.80 ,      65363 ,   1047
09/12/20 ,   36.10 ,   35.40 ,   36.30 ,   33.50 ,   34.10 ,     138085 ,   1772
10/12/20 ,   35.90 ,   35.10 ,   36.60 ,   34.40 ,   36.40 ,     100962 ,   1470
11/12/20 ,   42.10 ,   40.20 ,   42.60 ,   37.90 ,   38.70 ,     367609 ,   4608
14/12/20 ,   44.10 ,   43.60 ,   45.30 ,   42.60 ,   42.80 ,     287332 ,   3289
15/12/20 ,   44.70 ,   44.00 ,   45.40 ,   41.90 ,   44.20 ,     162686 ,   2736
16/12/20 ,   46.30 ,   45.10 ,   46.50 ,   43.80 ,   44.90 ,     131942 ,   2113
17/12/20 ,   43.90 ,   45.20 ,   47.40 ,   43.00 ,   46.30 ,     150181 ,   2218
18/12/20 ,   49.10 ,   47.60 ,   50.70 ,   43.20 ,   43.90 ,     323443 ,   4075
21/12/20 ,   47.10 ,   46.30 ,   47.80 ,   44.70 ,   45.80 ,     171487 ,   2561
22/12/20 ,   38.10 ,   40.10 ,   48.30 ,   37.10 ,   47.60 ,     546320 ,   5808
23/12/20 ,   38.40 ,   38.40 ,   39.80 ,   36.20 ,   38.20 ,     288120 ,   3416
28/12/20 ,   38.90 ,   38.60 ,   41.20 ,   37.20 ,   39.30 ,     158740 ,   2043
29/12/20 ,   39.20 ,   38.40 ,   39.40 ,   37.70 ,   39.30 ,      78980 ,   1160
30/12/20 ,   39.70 ,   39.00 ,   39.90 ,   38.20 ,   38.80 ,     111260 ,   1431
04/01/21 ,   38.00 ,   38.80 ,   40.30 ,   37.80 ,   40.00 ,      84020 ,   1471
05/01/21 ,   38.40 ,   37.30 ,   39.00 ,   35.60 ,   38.20 ,     153000 ,   1744
06/01/21 ,   37.00 ,   37.80 ,   38.80 ,   37.00 ,   38.50 ,      82590 ,    949
07/01/21 ,   38.30 ,   38.70 ,   40.20 ,   36.40 ,   37.00 ,     170110 ,   1657
08/01/21 ,   38.50 ,   38.00 ,   38.80 ,   37.30 ,   38.30 ,      69880 ,    883
11/01/21 ,   38.00 ,   38.10 ,   38.50 ,   37.60 ,   38.50 ,      32180 ,    577
12/01/21 ,   37.90 ,   38.10 ,   38.70 ,   37.70 ,   38.20 ,      39090 ,    502
13/01/21 ,   37.40 ,   37.60 ,   38.10 ,   37.20 ,   37.90 ,      37139 ,    623
14/01/21 ,   41.80 ,   40.20 ,   42.80 ,   36.90 ,   37.80 ,     233889 ,   2761
15/01/21 ,   43.60 ,   43.20 ,   44.90 ,   41.90 ,   41.90 ,     293900 ,   3565
18/01/21 ,   42.00 ,   44.10 ,   46.60 ,   42.00 ,   44.10 ,     172140 ,   2334
19/01/21 ,   40.90 ,   40.80 ,   43.90 ,   39.30 ,   42.50 ,     144000 ,   2742
20/01/21 ,   39.40 ,   39.90 ,   41.40 ,   39.20 ,   41.40 ,      88360 ,   1148
21/01/21 ,   38.00 ,   38.20 ,   39.70 ,   37.70 ,   39.70 ,     117299 ,   1557
22/01/21 ,   36.00 ,   35.80 ,   37.50 ,   34.60 ,   37.40 ,     202710 ,   2398
26/01/21 ,   33.80 ,   35.40 ,   36.60 ,   33.80 ,   36.40 ,      83710 ,   1091
27/01/21 ,   33.40 ,   33.60 ,   34.60 ,   32.70 ,   34.60 ,     104770 ,   1030
28/01/21 ,   34.90 ,   34.40 ,   35.40 ,   32.80 ,   32.80 ,      79750 ,   1028
29/01/21 ,   35.10 ,   34.20 ,   35.40 ,   33.20 ,   34.10 ,      90319 ,    943
01/02/21 ,   34.80 ,   34.80 ,   35.80 ,   34.40 ,   35.80 ,      59190 ,    871
02/02/21 ,   36.80 ,   35.60 ,   37.30 ,   34.60 ,   34.80 ,      90360 ,    811
03/02/21 ,   37.10 ,   36.90 ,   37.90 ,   36.00 ,   36.90 ,      57350 ,    652
04/02/21 ,   37.00 ,   36.80 ,   37.70 ,   36.20 ,   37.70 ,      37890 ,    516
05/02/21 ,   36.90 ,   36.80 ,   37.50 ,   36.20 ,   36.90 ,      49920 ,    640
08/02/21 ,   36.40 ,   36.50 ,   37.30 ,   36.20 ,   37.30 ,      21990 ,    449
09/02/21 ,   36.80 ,   36.60 ,   38.00 ,   35.40 ,   36.10 ,      46590 ,    760
10/02/21 ,   35.00 ,   36.10 ,   37.40 ,   35.00 ,   36.70 ,      46200 ,    613
11/02/21 ,   35.30 ,   35.70 ,   36.50 ,   35.20 ,   35.30 ,      24159 ,    376
12/02/21 ,   35.60 ,   35.40 ,   36.00 ,   34.70 ,   35.00 ,      20330 ,    420
17/02/21 ,   36.20 ,   36.10 ,   37.00 ,   35.20 ,   35.50 ,      31690 ,    472
18/02/21 ,   35.40 ,   35.80 ,   36.80 ,   35.30 ,   36.30 ,      26730 ,    327
19/02/21 ,   35.10 ,   35.30 ,   35.90 ,   35.00 ,   35.10 ,      12710 ,    314
22/02/21 ,   34.40 ,   34.50 ,   35.50 ,   33.60 ,   34.10 ,      46400 ,    718
23/02/21 ,   34.90 ,   34.60 ,   35.20 ,   34.00 ,   34.00 ,      27450 ,    516
24/02/21 ,   35.00 ,   34.70 ,   35.40 ,   34.20 ,   35.40 ,      19510 ,    385
25/02/21 ,   35.20 ,   34.80 ,   36.00 ,   33.40 ,   35.20 ,      41810 ,   1050
26/02/21 ,   35.00 ,   34.10 ,   35.50 ,   33.40 ,   35.00 ,      63710 ,   1288
01/03/21 ,   33.10 ,   33.90 ,   35.40 ,   33.10 ,   35.40 ,      60120 ,    942
02/03/21 ,   32.90 ,   32.20 ,   33.40 ,   31.10 ,   33.10 ,      57020 ,    880
03/03/21 ,   34.00 ,   32.00 ,   34.00 ,   30.80 ,   32.80 ,      51750 ,    776
04/03/21 ,   34.80 ,   34.50 ,   35.80 ,   32.90 ,   33.90 ,      60140 ,   1035
05/03/21 ,   34.30 ,   34.20 ,   34.80 ,   33.80 ,   34.50 ,      22299 ,    492
08/03/21 ,   31.60 ,   32.70 ,   34.40 ,   31.50 ,   34.30 ,      32280 ,    428
09/03/21 ,   30.50 ,   31.00 ,   32.10 ,   30.00 ,   31.10 ,      30090 ,    413
10/03/21 ,   32.50 ,   31.60 ,   33.10 ,   30.50 ,   31.00 ,      45950 ,    646
11/03/21 ,   35.70 ,   33.90 ,   35.90 ,   32.30 ,   32.50 ,      55800 ,    599
12/03/21 ,   35.80 ,   35.60 ,   36.40 ,   34.50 ,   35.70 ,      24750 ,    464
15/03/21 ,   35.50 ,   35.70 ,   36.90 ,   35.10 ,   35.70 ,      18489 ,    352
16/03/21 ,   35.20 ,   35.40 ,   36.50 ,   34.70 ,   35.30 ,      14140 ,    408
17/03/21 ,   35.50 ,   35.50 ,   36.00 ,   34.30 ,   35.10 ,      13430 ,    387
18/03/21 ,   34.80 ,   35.10 ,   36.50 ,   33.70 ,   34.70 ,      25919 ,    769
19/03/21 ,   36.10 ,   35.60 ,   36.30 ,   34.70 ,   34.90 ,      18990 ,    430
22/03/21 ,   35.60 ,   35.60 ,   36.40 ,   34.90 ,   36.10 ,      18040 ,    378
23/03/21 ,   34.80 ,   35.30 ,   35.90 ,   34.80 ,   35.80 ,      14500 ,    398
24/03/21 ,   34.80 ,   34.80 ,   35.50 ,   34.60 ,   35.00 ,       8350 ,    243
25/03/21 ,   35.80 ,   35.00 ,   36.00 ,   33.80 ,   34.70 ,      25460 ,    492
26/03/21 ,   35.40 ,   35.40 ,   36.30 ,   34.70 ,   35.80 ,      16890 ,    381
29/03/21 ,   34.90 ,   34.80 ,   35.70 ,   34.50 ,   35.70 ,       8740 ,    293
30/03/21 ,   35.60 ,   36.00 ,   36.70 ,   34.20 ,   34.20 ,      55940 ,    793
31/03/21 ,   35.00 ,   35.00 ,   36.60 ,   34.00 ,   36.60 ,      38840 ,   1061
01/04/21 ,   36.20 ,   35.50 ,   36.50 ,   34.50 ,   35.00 ,      56860 ,    938
05/04/21 ,   37.70 ,   37.50 ,   38.50 ,   36.20 ,   36.20 ,      92290 ,   1544
06/04/21 ,   37.40 ,   37.70 ,   38.70 ,   37.00 ,   37.70 ,      42240 ,    532
07/04/21 ,   38.40 ,   37.90 ,   38.50 ,   36.70 ,   37.50 ,      50310 ,    898
08/04/21 ,   38.50 ,   38.60 ,   40.30 ,   37.10 ,   39.20 ,     106730 ,   1761
09/04/21 ,   38.30 ,   37.80 ,   39.20 ,   37.20 ,   39.20 ,      48550 ,   1012
12/04/21 ,   39.70 ,   39.00 ,   40.00 ,   37.80 ,   38.50 ,      75440 ,   1424
13/04/21 ,   39.60 ,   40.10 ,   41.20 ,   38.30 ,   39.80 ,     110180 ,   2229
14/04/21 ,   40.20 ,   39.90 ,   41.00 ,   38.70 ,   39.40 ,      61080 ,   1401
15/04/21 ,   39.80 ,   40.40 ,   41.50 ,   39.60 ,   40.10 ,      50240 ,   1145
16/04/21 ,   39.90 ,   39.70 ,   40.50 ,   39.10 ,   40.30 ,      39560 ,   1059
19/04/21 ,   40.90 ,   40.50 ,   41.30 ,   39.30 ,   40.00 ,      57050 ,    944
20/04/21 ,   40.20 ,   39.70 ,   41.10 ,   38.60 ,   41.10 ,      52030 ,    996
22/04/21 ,   40.00 ,   40.30 ,   41.00 ,   39.50 ,   40.20 ,      34840 ,    651
23/04/21 ,   42.70 ,   42.40 ,   44.20 ,   40.20 ,   40.70 ,     217160 ,   4071
26/04/21 ,   42.70 ,   42.10 ,   43.30 ,   41.00 ,   42.50 ,      79810 ,   1446
27/04/21 ,   42.20 ,   42.50 ,   43.70 ,   41.50 ,   42.50 ,      95750 ,   1172
28/04/21 ,   42.60 ,   41.40 ,   43.00 ,   39.90 ,   42.20 ,      99420 ,   1653
29/04/21 ,   43.10 ,   42.70 ,   43.50 ,   41.70 ,   42.50 ,      61069 ,    985
30/04/21 ,   46.20 ,   45.80 ,   47.40 ,   42.50 ,   43.10 ,     273270 ,   4693
03/05/21 ,   44.70 ,   45.50 ,   47.20 ,   44.30 ,   46.80 ,      85330 ,   1905
04/05/21 ,   46.20 ,   46.10 ,   48.00 ,   44.30 ,   45.10 ,     108780 ,   1991
05/05/21 ,   48.60 ,   48.10 ,   48.90 ,   46.20 ,   46.20 ,      97769 ,   1972
06/05/21 ,   50.90 ,   51.10 ,   53.80 ,   48.10 ,   49.00 ,     189660 ,   3990
07/05/21 ,   51.10 ,   52.00 ,   54.20 ,   49.80 ,   51.70 ,     192660 ,   3547
10/05/21 ,   53.30 ,   52.40 ,   53.40 ,   50.90 ,   51.60 ,      88790 ,   2036
11/05/21 ,   53.20 ,   52.40 ,   53.30 ,   51.50 ,   52.90 ,      64890 ,   1318
12/05/21 ,   58.00 ,   56.80 ,   58.90 ,   53.70 ,   53.80 ,     270080 ,   4715
13/05/21 ,   57.90 ,   58.90 ,   61.60 ,   56.20 ,   58.90 ,     176710 ,   3506
14/05/21 ,   59.40 ,   58.50 ,   59.80 ,   56.60 ,   58.90 ,      86460 ,   1824
17/05/21 ,   59.10 ,   59.40 ,   60.90 ,   58.30 ,   59.90 ,      93610 ,   1871
18/05/21 ,   57.00 ,   57.70 ,   60.50 ,   55.60 ,   60.50 ,      82499 ,   1756
19/05/21 ,   54.20 ,   54.60 ,   57.90 ,   52.80 ,   57.00 ,     109850 ,   2142
20/05/21 ,   53.20 ,   54.20 ,   57.70 ,   51.60 ,   57.20 ,      76870 ,   1762
21/05/21 ,   48.00 ,   49.30 ,   52.40 ,   47.60 ,   51.70 ,     249030 ,   4662
24/05/21 ,   50.30 ,   48.80 ,   51.60 ,   45.60 ,   47.00 ,     159260 ,   3605
25/05/21 ,   49.00 ,   49.60 ,   50.80 ,   48.50 ,   50.30 ,     100480 ,   1795
26/05/21 ,   51.60 ,   50.70 ,   52.50 ,   48.60 ,   50.40 ,     101040 ,   1986
27/05/21 ,   51.40 ,   53.00 ,   55.50 ,   50.40 ,   52.00 ,     186570 ,   2993
28/05/21 ,   50.10 ,   50.50 ,   51.70 ,   49.70 ,   51.50 ,      45710 ,   1015
31/05/21 ,   52.90 ,   52.20 ,   53.40 ,   50.40 ,   50.50 ,     149639 ,   3156
01/06/21 ,   57.00 ,   56.00 ,   57.50 ,   52.30 ,   53.00 ,     213750 ,   4699
02/06/21 ,   55.50 ,   56.00 ,   57.60 ,   55.10 ,   57.10 ,      91360 ,   2029
04/06/21 ,   56.00 ,   56.00 ,   57.10 ,   54.60 ,   56.30 ,     122670 ,   3328
07/06/21 ,   56.40 ,   57.30 ,   58.90 ,   55.40 ,   56.00 ,     131230 ,   2390
08/06/21 ,   58.50 ,   57.90 ,   58.70 ,   56.20 ,   56.20 ,      92470 ,   2536
09/06/21 ,   57.50 ,   58.90 ,   60.80 ,   56.00 ,   58.70 ,     208610 ,   4159
10/06/21 ,   56.20 ,   56.00 ,   58.20 ,   54.40 ,   57.80 ,     116860 ,   2630
11/06/21 ,   56.50 ,   55.70 ,   56.80 ,   55.10 ,   55.60 ,      79750 ,   1725
14/06/21 ,   65.90 ,   63.60 ,   66.30 ,   57.00 ,   57.00 ,     442620 ,   6997
15/06/21 ,   72.10 ,   69.20 ,   72.40 ,   64.10 ,   65.90 ,     400060 ,   7961
16/06/21 ,   73.80 ,   73.70 ,   76.60 ,   70.20 ,   73.20 ,     410120 ,   7444
17/06/21 ,   77.90 ,   76.70 ,   80.00 ,   72.50 ,   74.30 ,     361850 ,   6861
18/06/21 ,   75.20 ,   77.10 ,   78.90 ,   74.90 ,   77.40 ,     220470 ,   3408
21/06/21 ,   75.00 ,   76.10 ,   78.10 ,   74.00 ,   77.00 ,     176290 ,   3319
22/06/21 ,   71.40 ,   72.90 ,   76.40 ,   70.90 ,   75.80 ,     115650 ,   2536
23/06/21 ,   71.90 ,   70.40 ,   73.30 ,   67.80 ,   71.50 ,     212000 ,   3173
24/06/21 ,   69.90 ,   74.30 ,   77.60 ,   69.90 ,   72.00 ,     314810 ,   5548
25/06/21 ,   67.10 ,   67.20 ,   71.10 ,   64.70 ,   70.50 ,     188000 ,   4096
28/06/21 ,   64.60 ,   66.30 ,   67.90 ,   63.60 ,   67.20 ,     178040 ,   2531
29/06/21 ,   62.20 ,   62.20 ,   65.30 ,   60.40 ,   64.70 ,     110410 ,   2579
30/06/21 ,   61.50 ,   60.00 ,   62.20 ,   58.20 ,   61.30 ,     145620 ,   3681
01/07/21 ,   56.30 ,   58.70 ,   64.00 ,   56.10 ,   61.90 ,     171370 ,   3467
02/07/21 ,   58.60 ,   58.10 ,   59.70 ,   56.60 ,   56.60 ,     190239 ,   3065
05/07/21 ,   63.00 ,   61.40 ,   63.40 ,   58.00 ,   58.10 ,     176300 ,   2784
06/07/21 ,   61.60 ,   60.50 ,   62.90 ,   59.30 ,   62.90 ,     119060 ,   2383
07/07/21 ,   60.90 ,   60.60 ,   62.20 ,   59.30 ,   61.40 ,      89130 ,   2415
08/07/21 ,   60.10 ,   59.60 ,   60.80 ,   58.30 ,   59.40 ,      87790 ,   2093
12/07/21 ,   64.70 ,   62.40 ,   64.90 ,   60.40 ,   61.00 ,     143130 ,   2098
13/07/21 ,   67.40 ,   66.50 ,   68.60 ,   63.20 ,   64.90 ,     236660 ,   4246
14/07/21 ,   67.40 ,   68.30 ,   70.20 ,   66.60 ,   67.50 ,     173520 ,   2861
15/07/21 ,   66.00 ,   65.50 ,   67.60 ,   63.40 ,   67.40 ,     133230 ,   2110
16/07/21 ,   68.50 ,   68.80 ,   70.80 ,   66.40 ,   66.40 ,     198940 ,   3587
19/07/21 ,   66.50 ,   66.60 ,   68.30 ,   65.40 ,   67.30 ,     111540 ,   2352
20/07/21 ,   63.90 ,   65.20 ,   68.10 ,   63.70 ,   66.60 ,     127509 ,   2236
21/07/21 ,   65.20 ,   63.20 ,   65.50 ,   61.20 ,   65.00 ,     149260 ,   2750
22/07/21 ,   61.90 ,   62.80 ,   66.00 ,   61.70 ,   65.30 ,     134880 ,   3428
23/07/21 ,   60.40 ,   61.70 ,   63.20 ,   60.00 ,   62.50 ,      88200 ,   1623
26/07/21 ,   59.00 ,   59.50 ,   61.20 ,   58.40 ,   60.80 ,     102550 ,   1900
27/07/21 ,   58.20 ,   57.60 ,   59.40 ,   56.50 ,   58.70 ,      76400 ,   1393
28/07/21 ,   58.70 ,   58.00 ,   58.90 ,   56.70 ,   58.20 ,      66590 ,   1492
29/07/21 ,   60.00 ,   59.30 ,   60.50 ,   58.30 ,   58.30 ,      75260 ,   1294
30/07/21 ,   59.90 ,   57.90 ,   60.00 ,   56.50 ,   60.00 ,     131720 ,   2412
02/08/21 ,   59.40 ,   59.60 ,   61.20 ,   58.40 ,   60.50 ,     105890 ,   2258
03/08/21 ,   58.10 ,   58.10 ,   59.30 ,   56.70 ,   59.20 ,      66249 ,   1530
04/08/21 ,   52.90 ,   54.60 ,   58.60 ,   51.80 ,   57.90 ,     258910 ,   4584
05/08/21 ,   51.90 ,   52.20 ,   53.80 ,   50.80 ,   53.60 ,     139479 ,   2201
06/08/21 ,   52.20 ,   51.70 ,   52.70 ,   50.80 ,   51.70 ,      61640 ,   1497
09/08/21 ,   51.30 ,   51.70 ,   52.50 ,   51.30 ,   51.80 ,      60950 ,    877
10/08/21 ,   50.10 ,   50.60 ,   52.20 ,   49.70 ,   51.30 ,      54859 ,   1056
11/08/21 ,   51.60 ,   50.60 ,   52.70 ,   49.00 ,   51.40 ,     107149 ,   1349
12/08/21 ,   50.20 ,   50.90 ,   52.00 ,   50.00 ,   52.00 ,      49030 ,    729
13/08/21 ,   50.60 ,   49.50 ,   51.50 ,   48.20 ,   50.70 ,      56700 ,   1147
16/08/21 ,   46.30 ,   46.00 ,   50.60 ,   44.10 ,   50.60 ,     156880 ,   2563
17/08/21 ,   46.80 ,   46.20 ,   47.90 ,   44.00 ,   45.00 ,     104920 ,   2248
18/08/21 ,   48.90 ,   47.50 ,   49.00 ,   45.50 ,   47.20 ,      43720 ,   1136
19/08/21 ,   48.70 ,   47.30 ,   48.70 ,   44.40 ,   48.00 ,      51310 ,   1008
20/08/21 ,   49.00 ,   48.80 ,   50.00 ,   47.40 ,   48.70 ,      53870 ,   1144
23/08/21 ,   49.10 ,   48.80 ,   50.70 ,   47.80 ,   49.60 ,      50520 ,   1005
24/08/21 ,   52.00 ,   51.20 ,   52.30 ,   48.50 ,   48.50 ,      70070 ,   1764
25/08/21 ,   53.00 ,   52.20 ,   53.80 ,   51.30 ,   52.50 ,      48659 ,    933
26/08/21 ,   51.70 ,   53.00 ,   55.50 ,   51.20 ,   52.60 ,      84090 ,   1419
27/08/21 ,   56.00 ,   54.30 ,   56.20 ,   51.70 ,   52.00 ,      60770 ,   1388
30/08/21 ,   57.00 ,   56.90 ,   58.40 ,   55.20 ,   55.80 ,     160300 ,   3331
31/08/21 ,   55.80 ,   55.70 ,   57.30 ,   54.30 ,   56.30 ,     138250 ,   1684
01/09/21 ,   53.80 ,   54.80 ,   56.40 ,   53.40 ,   56.40 ,      73590 ,   1071
02/09/21 ,   52.60 ,   52.80 ,   54.50 ,   51.70 ,   53.80 ,      49560 ,   1283
03/09/21 ,   55.60 ,   54.50 ,   55.60 ,   52.20 ,   54.50 ,     128160 ,   2235
06/09/21 ,   53.00 ,   53.60 ,   55.30 ,   52.30 ,   55.00 ,      50540 ,   1345
08/09/21 ,   47.00 ,   49.30 ,   53.50 ,   47.00 ,   53.50 ,      85280 ,   1473
09/09/21 ,   53.10 ,   48.50 ,   53.10 ,   46.30 ,   47.00 ,      80300 ,   1265
10/09/21 ,   51.70 ,   51.80 ,   54.80 ,   50.40 ,   53.30 ,      82920 ,   1645
13/09/21 ,   52.00 ,   52.30 ,   53.70 ,   51.50 ,   51.80 ,      60100 ,   1273
14/09/21 ,   50.60 ,   51.40 ,   52.90 ,   50.50 ,   52.70 ,      38800 ,    923
15/09/21 ,   50.10 ,   50.20 ,   51.50 ,   49.70 ,   50.90 ,      38429 ,    618
16/09/21 ,   50.70 ,   51.00 ,   52.40 ,   49.00 ,   50.00 ,      68510 ,   1433
17/09/21 ,   49.00 ,   49.50 ,   50.60 ,   48.70 ,   50.50 ,      35210 ,    743
20/09/21 ,   48.40 ,   46.70 ,   48.40 ,   45.20 ,   47.90 ,      54000 ,   1198
21/09/21 ,   46.90 ,   47.10 ,   49.30 ,   46.30 ,   49.00 ,      47120 ,   1013
22/09/21 ,   49.00 ,   48.40 ,   49.50 ,   46.70 ,   46.70 ,      54930 ,   1793
23/09/21 ,   53.00 ,   51.00 ,   53.00 ,   48.60 ,   49.00 ,     117770 ,   2471
24/09/21 ,   53.80 ,   52.70 ,   54.20 ,   50.80 ,   52.70 ,      66349 ,   1537
27/09/21 ,   53.40 ,   53.60 ,   55.10 ,   52.00 ,   53.50 ,      71790 ,   1395
28/09/21 ,   49.60 ,   50.60 ,   53.40 ,   49.60 ,   53.40 ,     100519 ,   1467
29/09/21 ,   50.00 ,   49.70 ,   50.90 ,   48.90 ,   49.90 ,      47869 ,    988
30/09/21 ,   49.90 ,   48.90 ,   51.20 ,   47.40 ,   50.90 ,      70530 ,   1552
01/10/21 ,   50.80 ,   50.20 ,   52.00 ,   48.70 ,   50.00 ,      74719 ,   1734
04/10/21 ,   50.10 ,   51.00 ,   53.00 ,   49.30 ,   51.00 ,      58390 ,   1227
05/10/21 ,   49.10 ,   48.80 ,   50.10 ,   47.80 ,   49.90 ,      38360 ,   1042
06/10/21 ,   47.00 ,   46.50 ,   48.30 ,   45.50 ,   47.80 ,      71530 ,   1663
07/10/21 ,   45.20 ,   46.40 ,   47.70 ,   45.20 ,   47.50 ,      26250 ,    654
08/10/21 ,   45.80 ,   47.10 ,   48.40 ,   45.60 ,   45.60 ,      52090 ,   1382
11/10/21 ,   46.50 ,   47.30 ,   48.10 ,   45.90 ,   46.30 ,      38680 ,    826
13/10/21 ,   46.30 ,   47.20 ,   48.80 ,   46.00 ,   47.10 ,      76289 ,   1483
14/10/21 ,   46.00 ,   46.50 ,   48.60 ,   45.30 ,   47.00 ,      96680 ,   1652
15/10/21 ,   46.10 ,   46.40 ,   47.50 ,   45.60 ,   46.00 ,      56130 ,   1381
18/10/21 ,   45.40 ,   45.40 ,   46.60 ,   44.60 ,   46.40 ,      60580 ,   1416
19/10/21 ,   45.40 ,   44.20 ,   45.40 ,   42.80 ,   45.10 ,      91000 ,   2307
20/10/21 ,   43.40 ,   43.90 ,   45.50 ,   43.30 ,   45.40 ,      69130 ,   1184
21/10/21 ,   42.70 ,   41.90 ,   43.50 ,   40.30 ,   42.70 ,      92220 ,   1733
22/10/21 ,   42.00 ,   40.20 ,   42.20 ,   38.70 ,   41.50 ,      90749 ,   2313
25/10/21 ,   40.20 ,   41.70 ,   43.70 ,   40.20 ,   42.80 ,     158840 ,   3402
26/10/21 ,   37.30 ,   38.70 ,   40.60 ,   37.00 ,   40.00 ,     131730 ,   2946
27/10/21 ,   38.90 ,   39.40 ,   40.80 ,   37.70 ,   37.70 ,     176170 ,   3326
28/10/21 ,   38.80 ,   38.30 ,   39.20 ,   37.50 ,   38.00 ,      52910 ,   1311
29/10/21 ,   40.00 ,   38.20 ,   40.00 ,   36.60 ,   38.80 ,      85599 ,   2568
01/11/21 ,   39.70 ,   40.00 ,   41.50 ,   39.10 ,   41.00 ,      78400 ,   1767
03/11/21 ,   41.10 ,   41.00 ,   42.40 ,   38.60 ,   39.50 ,      87470 ,   1947
04/11/21 ,   39.40 ,   40.50 ,   42.00 ,   39.30 ,   41.00 ,      49640 ,   1316
05/11/21 ,   40.10 ,   40.30 ,   41.40 ,   39.50 ,   39.60 ,      43380 ,   1095
08/11/21 ,   39.80 ,   40.40 ,   41.50 ,   39.80 ,   40.10 ,      37950 ,   1063
09/11/21 ,   42.50 ,   41.50 ,   42.60 ,   39.90 ,   39.90 ,      76860 ,   2153
10/11/21 ,   41.20 ,   42.40 ,   43.50 ,   41.10 ,   42.40 ,      96630 ,   2416
11/11/21 ,   44.00 ,   43.00 ,   44.00 ,   41.50 ,   41.50 ,      56640 ,   1768
12/11/21 ,   40.40 ,   41.40 ,   44.00 ,   40.20 ,   43.90 ,      63850 ,   1800
16/11/21 ,   38.10 ,   39.10 ,   41.00 ,   38.10 ,   40.40 ,      34660 ,   1003
17/11/21 ,   38.50 ,   38.30 ,   39.30 ,   37.50 ,   38.20 ,      40880 ,   1242
18/11/21 ,   37.90 ,   37.80 ,   39.10 ,   37.30 ,   38.50 ,      27180 ,    815
19/11/21 ,   37.20 ,   38.00 ,   38.90 ,   37.20 ,   38.30 ,      29590 ,    775
22/11/21 ,   37.20 ,   36.80 ,   38.30 ,   35.80 ,   37.50 ,      34400 ,    955
23/11/21 ,   35.80 ,   35.80 ,   36.80 ,   35.10 ,   36.70 ,      55400 ,   1526
24/11/21 ,   35.00 ,   35.70 ,   36.90 ,   34.90 ,   35.10 ,      42629 ,   1204
25/11/21 ,   35.80 ,   35.60 ,   36.70 ,   35.00 ,   35.90 ,      28090 ,    635
26/11/21 ,   32.50 ,   33.30 ,   34.30 ,   32.40 ,   34.00 ,      66710 ,   1351
29/11/21 ,   33.90 ,   33.80 ,   34.50 ,   32.60 ,   33.80 ,      32270 ,    743
30/11/21 ,   34.00 ,   32.40 ,   34.00 ,   31.80 ,   32.60 ,      51840 ,   1217
01/12/21 ,   32.00 ,   32.90 ,   34.40 ,   31.90 ,   33.50 ,      34350 ,   1043
02/12/21 ,   32.60 ,   32.40 ,   33.90 ,   31.70 ,   32.20 ,      56830 ,   1513
03/12/21 ,   33.60 ,   33.10 ,   34.00 ,   32.10 ,   32.70 ,      36220 ,   1005
06/12/21 ,   36.50 ,   35.30 ,   36.50 ,   33.40 ,   33.90 ,      69500 ,   1551
07/12/21 ,   37.30 ,   36.30 ,   38.00 ,   35.80 ,   36.90 ,      82670 ,   1593
08/12/21 ,   38.40 ,   37.60 ,   38.40 ,   36.40 ,   37.30 ,      84029 ,   1559
09/12/21 ,   38.00 ,   37.50 ,   38.40 ,   36.90 ,   37.40 ,      72560 ,   1494
10/12/21 ,   37.90 ,   37.50 ,   38.90 ,   36.60 ,   38.00 ,      48360 ,   1549
13/12/21 ,   36.50 ,   37.30 ,   38.60 ,   36.50 ,   38.00 ,      33900 ,    951
14/12/21 ,   33.60 ,   34.90 ,   36.90 ,   33.60 ,   36.70 ,      43060 ,   1348
15/12/21 ,   35.90 ,   33.80 ,   35.90 ,   32.70 ,   33.70 ,      28680 ,    960
16/12/21 ,   37.40 ,   36.20 ,   37.40 ,   34.90 ,   35.90 ,      54360 ,   1703
17/12/21 ,   37.50 ,   36.70 ,   37.80 ,   35.70 ,   37.60 ,      39029 ,   1261
20/12/21 ,   37.90 ,   37.00 ,   38.00 ,   36.20 ,   36.70 ,      35350 ,   1042
21/12/21 ,   37.70 ,   37.10 ,   37.80 ,   36.50 ,   37.30 ,      33610 ,   1023
22/12/21 ,   37.30 ,   36.80 ,   37.50 ,   36.20 ,   37.50 ,      26290 ,    796
23/12/21 ,   36.50 ,   36.30 ,   37.30 ,   35.80 ,   37.20 ,      46860 ,   1155
27/12/21 ,   34.80 ,   35.50 ,   36.80 ,   34.60 ,   35.70 ,      49940 ,   1506
28/12/21 ,   35.70 ,   34.70 ,   35.70 ,   33.60 ,   35.30 ,      43110 ,   1615
29/12/21 ,   35.00 ,   34.50 ,   35.70 ,   33.90 ,   35.70 ,      41850 ,   1384
30/12/21 ,   37.30 ,   34.90 ,   37.30 ,   33.50 ,   35.00 ,     124850 ,   3063
03/01/22 ,   33.60 ,   34.50 ,   37.00 ,   33.60 ,   36.90 ,      73000 ,   1755
04/01/22 ,   33.40 ,   33.00 ,   35.00 ,   31.60 ,   34.10 ,      40240 ,   1025
05/01/22 ,   32.10 ,   32.30 ,   33.20 ,   31.60 ,   32.20 ,      43300 ,    863
06/01/22 ,   29.50 ,   30.10 ,   32.40 ,   29.30 ,   32.20 ,     103359 ,   1963
07/01/22 ,   29.60 ,   28.90 ,   29.60 ,   28.20 ,   29.50 ,      47580 ,   1233
10/01/22 ,   26.50 ,   27.20 ,   29.00 ,   25.80 ,   28.40 ,     259360 ,   2959
11/01/22 ,   27.50 ,   27.30 ,   28.30 ,   25.70 ,   26.20 ,     197850 ,   2039
12/01/22 ,   29.30 ,   29.00 ,   30.30 ,   26.90 ,   27.00 ,     148340 ,   2566
13/01/22 ,   29.60 ,   28.60 ,   29.60 ,   27.90 ,   29.30 ,      50149 ,   1013
14/01/22 ,   30.50 ,   30.10 ,   31.00 ,   28.80 ,   29.10 ,      68719 ,   1047
17/01/22 ,   30.80 ,   30.30 ,   30.90 ,   29.80 ,   30.40 ,      19450 ,    424
18/01/22 ,   30.50 ,   29.80 ,   30.50 ,   29.20 ,   30.30 ,      78770 ,   1039
19/01/22 ,   29.10 ,   29.40 ,   31.00 ,   28.80 ,   30.40 ,     106380 ,   1314
20/01/22 ,   29.90 ,   29.50 ,   30.00 ,   29.00 ,   29.30 ,      81880 ,   1044
21/01/22 ,   29.80 ,   29.60 ,   30.20 ,   29.10 ,   29.80 ,      37100 ,    704
24/01/22 ,   28.50 ,   28.80 ,   29.90 ,   28.40 ,   29.90 ,      31290 ,    637
25/01/22 ,   30.00 ,   29.00 ,   30.30 ,   28.20 ,   28.50 ,      68470 ,   1018
26/01/22 ,   30.00 ,   30.10 ,   31.00 ,   29.40 ,   30.00 ,      83059 ,   1332
27/01/22 ,   32.40 ,   31.30 ,   32.40 ,   29.80 ,   29.90 ,      92970 ,   1323
28/01/22 ,   34.60 ,   32.80 ,   34.60 ,   31.90 ,   32.40 ,      66840 ,   1556
31/01/22 ,   37.30 ,   36.00 ,   37.70 ,   33.70 ,   34.40 ,      72640 ,   1324
01/02/22 ,   36.00 ,   36.90 ,   38.20 ,   36.00 ,   37.00 ,      90920 ,   1364
02/02/22 ,   36.30 ,   35.70 ,   37.00 ,   35.00 ,   36.40 ,      37059 ,    605
03/02/22 ,   35.00 ,   35.40 ,   36.60 ,   34.70 ,   36.30 ,      53330 ,   1088
04/02/22 ,   35.90 ,   34.80 ,   35.90 ,   33.60 ,   35.40 ,      33990 ,    698
07/02/22 ,   36.40 ,   35.80 ,   36.60 ,   35.20 ,   35.90 ,      31620 ,    841
08/02/22 ,   34.70 ,   35.30 ,   36.60 ,   34.70 ,   36.60 ,      37900 ,    809
09/02/22 ,   35.90 ,   35.30 ,   36.00 ,   34.90 ,   35.00 ,      36910 ,    729
10/02/22 ,   35.00 ,   35.30 ,   36.30 ,   34.60 ,   35.90 ,      25430 ,    583
11/02/22 ,   33.00 ,   34.60 ,   36.20 ,   32.70 ,   35.90 ,      49360 ,    802
14/02/22 ,   33.90 ,   33.10 ,   34.40 ,   31.30 ,   32.60 ,      39120 ,   1253
15/02/22 ,   34.30 ,   34.30 ,   35.00 ,   33.40 ,   34.40 ,      25950 ,    529
16/02/22 ,   34.70 ,   34.90 ,   35.90 ,   34.10 ,   34.50 ,      35400 ,    575
17/02/22 ,   36.70 ,   35.60 ,   36.70 ,   34.40 ,   34.70 ,      69100 ,   1150
18/02/22 ,   36.30 ,   35.80 ,   37.00 ,   35.10 ,   36.70 ,      25750 ,    584
21/02/22 ,   33.50 ,   35.10 ,   37.80 ,   33.50 ,   36.30 ,      72629 ,   1595
22/02/22 ,   34.80 ,   33.10 ,   34.80 ,   32.10 ,   34.00 ,      38980 ,    964
23/02/22 ,   32.90 ,   33.60 ,   35.00 ,   32.50 ,   34.80 ,      39470 ,   1009
24/02/22 ,   32.60 ,   31.50 ,   32.80 ,   30.30 ,   32.40 ,      56370 ,    996
25/02/22 ,   32.60 ,   32.50 ,   33.30 ,   31.90 ,   32.60 ,      18230 ,    559
02/03/22 ,   32.00 ,   32.70 ,   33.60 ,   32.00 ,   32.60 ,      25530 ,    490
03/03/22 ,   32.90 ,   32.50 ,   33.30 ,   31.60 ,   32.00 ,      39630 ,    554
04/03/22 ,   31.00 ,   31.30 ,   32.70 ,   30.80 ,   32.60 ,      21540 ,    563
07/03/22 ,   28.50 ,   29.60 ,   30.60 ,   28.50 ,   30.20 ,      31910 ,    820
08/03/22 ,   29.80 ,   29.00 ,   29.80 ,   28.20 ,   29.80 ,      69270 ,    919
09/03/22 ,   32.00 ,   31.00 ,   32.00 ,   29.60 ,   30.10 ,      58280 ,    912
10/03/22 ,   32.30 ,   30.70 ,   32.30 ,   29.90 ,   31.50 ,      41220 ,    878
11/03/22 ,   30.00 ,   30.80 ,   32.80 ,   29.70 ,   32.30 ,      57640 ,    947
14/03/22 ,   29.30 ,   29.60 ,   30.90 ,   29.10 ,   30.20 ,      35070 ,    734
15/03/22 ,   30.90 ,   29.50 ,   30.90 ,   28.70 ,   29.00 ,      27040 ,    466
16/03/22 ,   30.10 ,   30.40 ,   31.50 ,   29.60 ,   30.80 ,      61700 ,   1163
17/03/22 ,   31.70 ,   30.60 ,   31.70 ,   29.30 ,   30.30 ,      67740 ,    964
18/03/22 ,   35.20 ,   33.60 ,   35.30 ,   31.90 ,   32.00 ,     111680 ,   1692
21/03/22 ,   35.50 ,   34.70 ,   36.10 ,   33.70 ,   34.70 ,      71410 ,   1457
22/03/22 ,   34.60 ,   35.10 ,   36.20 ,   34.60 ,   35.50 ,      50369 ,   1116
23/03/22 ,   35.60 ,   36.10 ,   37.50 ,   34.40 ,   34.80 ,     163720 ,   2344
24/03/22 ,   34.80 ,   34.70 ,   36.90 ,   33.40 ,   35.90 ,     130720 ,   2324
25/03/22 ,   42.00 ,   39.60 ,   43.00 ,   35.10 ,   35.30 ,     336020 ,   4640
28/03/22 ,   47.20 ,   45.50 ,   48.70 ,   41.10 ,   41.10 ,     340650 ,   5507
29/03/22 ,   47.50 ,   47.40 ,   48.70 ,   45.10 ,   47.00 ,     129570 ,   3207
30/03/22 ,   46.90 ,   47.10 ,   48.40 ,   46.10 ,   46.80 ,      89980 ,   2157
31/03/22 ,   47.00 ,   46.50 ,   47.50 ,   45.20 ,   46.80 ,      98030 ,   1996
01/04/22 ,   46.30 ,   45.60 ,   47.40 ,   44.30 ,   46.90 ,     103149 ,   1852
04/04/22 ,   46.00 ,   46.30 ,   47.80 ,   45.30 ,   46.50 ,      75350 ,   1363
05/04/22 ,   44.70 ,   45.10 ,   47.20 ,   43.50 ,   46.80 ,      65700 ,   1476
06/04/22 ,   43.00 ,   42.90 ,   45.40 ,   41.90 ,   45.10 ,      92790 ,   2258
07/04/22 ,   42.40 ,   42.30 ,   44.40 ,   41.10 ,   43.50 ,     128300 ,   2443
08/04/22 ,   44.40 ,   44.30 ,   46.30 ,   42.00 ,   43.20 ,     115380 ,   2431
11/04/22 ,   42.60 ,   42.80 ,   44.50 ,   42.10 ,   44.40 ,      90090 ,   1481
12/04/22 ,   42.80 ,   42.80 ,   43.70 ,   41.90 ,   43.00 ,      56320 ,   1067
13/04/22 ,   42.50 ,   42.40 ,   43.50 ,   41.10 ,   43.00 ,      69730 ,   1213
14/04/22 ,   41.90 ,   42.10 ,   43.00 ,   41.50 ,   42.50 ,      34400 ,    764
18/04/22 ,   42.20 ,   42.00 ,   42.90 ,   41.10 ,   42.20 ,      30840 ,    705
19/04/22 ,   43.90 ,   42.70 ,   44.20 ,   41.80 ,   42.40 ,      83439 ,   1595
20/04/22 ,   40.60 ,   40.80 ,   45.30 ,   39.20 ,   44.30 ,     154030 ,   2530
22/04/22 ,   39.90 ,   39.10 ,   39.90 ,   38.50 ,   39.00 ,      40820 ,   1313
25/04/22 ,   41.10 ,   40.20 ,   41.20 ,   39.30 ,   39.70 ,      49889 ,   1644
26/04/22 ,   40.10 ,   39.60 ,   40.70 ,   38.80 ,   40.60 ,      35250 ,   1058
27/04/22 ,   39.40 ,   40.20 ,   41.00 ,   39.40 ,   40.40 ,      25629 ,    849
28/04/22 ,   40.80 ,   39.70 ,   40.80 ,   38.60 ,   39.70 ,      32690 ,    845
29/04/22 ,   37.20 ,   37.70 ,   40.40 ,   36.90 ,   40.00 ,     182550 ,   2371
02/05/22 ,   35.60 ,   36.40 ,   37.20 ,   35.60 ,   37.10 ,      47670 ,   1071
03/05/22 ,   35.30 ,   35.80 ,   36.80 ,   35.20 ,   35.70 ,      23380 ,    817
04/05/22 ,   36.20 ,   35.50 ,   37.20 ,   34.30 ,   35.40 ,      41110 ,   1361
05/05/22 ,   33.90 ,   34.70 ,   36.20 ,   33.80 ,   36.10 ,      32480 ,   1179
06/05/22 ,   32.70 ,   33.60 ,   34.60 ,   32.70 ,   33.60 ,      29490 ,   1040
09/05/22 ,   30.60 ,   31.80 ,   32.90 ,   30.60 ,   32.50 ,      32480 ,   1147
10/05/22 ,   31.10 ,   31.80 ,   32.70 ,   30.60 ,   30.60 ,      30330 ,   1226
11/05/22 ,   30.90 ,   31.60 ,   32.60 ,   30.80 ,   30.80 ,      28550 ,   1148
12/05/22 ,   33.30 ,   32.00 ,   33.30 ,   30.80 ,   30.90 ,      33470 ,    968
13/05/22 ,   34.40 ,   34.60 ,   36.10 ,   33.20 ,   34.00 ,      59800 ,   1713
16/05/22 ,   34.00 ,   33.90 ,   34.60 ,   33.30 ,   34.00 ,      22070 ,    637
17/05/22 ,   36.60 ,   35.20 ,   36.60 ,   34.30 ,   34.50 ,      35960 ,   1012
18/05/22 ,   35.70 ,   35.30 ,   35.90 ,   34.50 ,   35.60 ,      22060 ,    782
19/05/22 ,   37.80 ,   37.00 ,   37.80 ,   35.10 ,   35.70 ,      25920 ,    798
20/05/22 ,   37.90 ,   37.30 ,   37.90 ,   36.40 ,   37.70 ,      30180 ,    894
23/05/22 ,   39.60 ,   38.60 ,   39.60 ,   36.70 ,   37.00 ,      33520 ,   1023
24/05/22 ,   38.50 ,   38.40 ,   39.40 ,   37.70 ,   39.40 ,      26640 ,   1113
25/05/22 ,   39.90 ,   39.00 ,   40.00 ,   37.70 ,   39.10 ,      17820 ,    623
26/05/22 ,   41.50 ,   40.70 ,   41.50 ,   39.90 ,   40.00 ,      34510 ,   1596
27/05/22 ,   42.00 ,   41.70 ,   42.40 ,   41.10 ,   41.50 ,      24700 ,    793
30/05/22 ,   38.90 ,   40.00 ,   41.60 ,   38.90 ,   41.40 ,      26850 ,    736
31/05/22 ,   40.10 ,   39.50 ,   40.10 ,   38.80 ,   39.10 ,      31430 ,   1427
01/06/22 ,   39.60 ,   39.60 ,   40.30 ,   39.00 ,   40.30 ,      13030 ,    369
02/06/22 ,   40.00 ,   39.50 ,   40.00 ,   39.00 ,   39.70 ,       8220 ,    182
03/06/22 ,   39.10 ,   39.40 ,   40.00 ,   39.10 ,   39.30 ,      14640 ,    391
06/06/22 ,   38.00 ,   37.50 ,   39.00 ,   36.90 ,   39.00 ,      25550 ,    607
07/06/22 ,   35.00 ,   35.70 ,   37.20 ,   35.00 ,   37.00 ,      18229 ,    678
08/06/22 ,   36.40 ,   35.30 ,   36.40 ,   34.10 ,   34.50 ,      15910 ,    554
09/06/22 ,   35.50 ,   35.60 ,   36.70 ,   35.10 ,   36.70 ,      12110 ,    439
10/06/22 ,   33.60 ,   33.60 ,   35.10 ,   33.00 ,   35.10 ,      16950 ,    646
13/06/22 ,   32.10 ,   31.90 ,   32.70 ,   31.40 ,   32.60 ,      19780 ,    572
14/06/22 ,   30.40 ,   30.90 ,   32.50 ,   30.30 ,   32.30 ,      20250 ,    644
15/06/22 ,   31.10 ,   30.50 ,   32.00 ,   29.70 ,   30.50 ,      31640 ,    772
17/06/22 ,   31.20 ,   30.10 ,   31.20 ,   29.40 ,   30.80 ,      24929 ,    691
20/06/22 ,   29.00 ,   29.60 ,   31.00 ,   28.80 ,   30.70 ,      37340 ,    899
21/06/22 ,   28.10 ,   28.70 ,   29.80 ,   28.10 ,   29.10 ,      27580 ,    742
22/06/22 ,   28.40 ,   28.00 ,   28.80 ,   27.50 ,   28.00 ,      13000 ,    520
23/06/22 ,   29.40 ,   28.80 ,   29.40 ,   28.20 ,   28.20 ,      19730 ,    530
24/06/22 ,   30.70 ,   29.60 ,   30.70 ,   28.50 ,   29.50 ,      46880 ,   1134
27/06/22 ,   30.90 ,   30.10 ,   30.90 ,   29.50 ,   30.10 ,      20369 ,    532
28/06/22 ,   30.60 ,   30.90 ,   32.40 ,   29.60 ,   31.00 ,      29660 ,    862
29/06/22 ,   30.50 ,   29.40 ,   30.70 ,   28.50 ,   30.60 ,      26300 ,    631
30/06/22 ,   29.80 ,   29.00 ,   30.50 ,   28.10 ,   30.50 ,      79830 ,   2225
01/07/22 ,   29.60 ,   29.30 ,   30.00 ,   28.70 ,   30.00 ,      16900 ,    471
04/07/22 ,   28.60 ,   28.60 ,   29.10 ,   28.40 ,   29.10 ,      33229 ,    369
05/07/22 ,   27.90 ,   27.90 ,   28.50 ,   27.40 ,   28.40 ,      22150 ,    605
06/07/22 ,   27.50 ,   28.00 ,   29.20 ,   27.20 ,   27.60 ,      33180 ,    808
07/07/22 ,   26.60 ,   27.40 ,   28.80 ,   26.60 ,   28.00 ,      69580 ,    948
08/07/22 ,   26.00 ,   26.30 ,   27.20 ,   25.90 ,   26.70 ,      39650 ,    582
11/07/22 ,   25.00 ,   25.20 ,   26.00 ,   25.00 ,   25.70 ,      13930 ,    282
12/07/22 ,   24.80 ,   24.90 ,   25.80 ,   24.20 ,   25.00 ,      30600 ,    578
13/07/22 ,   25.00 ,   24.70 ,   25.30 ,   24.30 ,   24.60 ,      14610 ,    333
14/07/22 ,   25.20 ,   24.60 ,   25.20 ,   24.00 ,   24.90 ,       8030 ,    233
15/07/22 ,   25.30 ,   25.00 ,   25.50 ,   24.80 ,   25.50 ,      14220 ,    306
18/07/22 ,   25.10 ,   25.10 ,   25.80 ,   24.50 ,   25.40 ,      15299 ,    351
19/07/22 ,   25.10 ,   24.80 ,   25.20 ,   24.60 ,   24.90 ,       8270 ,    226
20/07/22 ,   26.30 ,   25.70 ,   26.40 ,   25.10 ,   25.10 ,      31950 ,    625
21/07/22 ,   25.70 ,   25.40 ,   26.90 ,   24.40 ,   26.80 ,      62530 ,   1284
22/07/22 ,   24.70 ,   25.00 ,   25.80 ,   24.60 ,   25.70 ,      16400 ,    294
25/07/22 ,   24.60 ,   24.90 ,   25.50 ,   24.60 ,   24.70 ,      19260 ,    237
26/07/22 ,   25.80 ,   24.80 ,   25.80 ,   24.50 ,   25.20 ,      15180 ,    259
27/07/22 ,   26.50 ,   26.00 ,   26.70 ,   25.10 ,   25.40 ,      22420 ,    438
28/07/22 ,   27.10 ,   26.80 ,   27.30 ,   26.10 ,   26.50 ,      13030 ,    292
29/07/22 ,   25.90 ,   26.60 ,   27.30 ,   25.90 ,   27.10 ,      11520 ,    409
01/08/22 ,   25.90 ,   26.30 ,   26.90 ,   25.70 ,   25.70 ,      11670 ,    329
02/08/22 ,   25.80 ,   25.80 ,   26.40 ,   25.30 ,   26.00 ,       6020 ,    222
03/08/22 ,   26.50 ,   26.10 ,   26.60 ,   25.60 ,   25.80 ,       8989 ,    170
04/08/22 ,   27.20 ,   27.40 ,   27.90 ,   26.70 ,   26.70 ,      27520 ,    408
05/08/22 ,   26.80 ,   26.60 ,   27.40 ,   26.00 ,   27.40 ,      26790 ,    927
08/08/22 ,   26.70 ,   27.00 ,   27.60 ,   26.60 ,   26.70 ,      16110 ,    330
09/08/22 ,   26.70 ,   26.70 ,   27.60 ,   26.20 ,   26.80 ,      11720 ,    275
10/08/22 ,   27.10 ,   26.80 ,   27.30 ,   26.50 ,   26.70 ,      21340 ,    587
11/08/22 ,   26.60 ,   27.00 ,   28.00 ,   26.60 ,   26.90 ,      16420 ,    382
12/08/22 ,   30.30 ,   29.30 ,   30.80 ,   27.40 ,   27.50 ,      97920 ,   2983
15/08/22 ,   31.00 ,   30.40 ,   32.00 ,   28.60 ,   30.00 ,      64480 ,   1841
16/08/22 ,   30.50 ,   30.80 ,   31.90 ,   30.50 ,   31.10 ,      30520 ,    777
17/08/22 ,   30.70 ,   30.00 ,   30.80 ,   29.10 ,   30.20 ,      16660 ,    601
18/08/22 ,   31.20 ,   31.30 ,   32.10 ,   29.90 ,   30.80 ,      44920 ,   1177
19/08/22 ,   32.00 ,   30.90 ,   32.50 ,   29.40 ,   31.10 ,      52490 ,   1673
22/08/22 ,   31.60 ,   31.20 ,   32.20 ,   30.30 ,   31.10 ,      16750 ,    450
23/08/22 ,   34.00 ,   33.30 ,   34.30 ,   31.70 ,   32.40 ,      27860 ,    916
24/08/22 ,   35.80 ,   34.60 ,   35.80 ,   33.20 ,   34.00 ,      15580 ,    666
25/08/22 ,   37.80 ,   37.40 ,   39.00 ,   35.60 ,   36.30 ,      57400 ,   1880
26/08/22 ,   35.00 ,   35.90 ,   37.90 ,   34.50 ,   37.80 ,      59880 ,   1545
29/08/22 ,   36.60 ,   36.00 ,   37.10 ,   34.20 ,   35.50 ,      22620 ,    730
30/08/22 ,   36.00 ,   35.60 ,   36.80 ,   34.90 ,   36.10 ,      17810 ,    586
31/08/22 ,   38.30 ,   37.00 ,   38.30 ,   34.90 ,   35.90 ,      28080 ,    771
01/09/22 ,   35.90 ,   36.10 ,   38.10 ,   34.90 ,   37.80 ,      48970 ,   1374
02/09/22 ,   34.70 ,   35.50 ,   36.90 ,   34.50 ,   36.40 ,      14670 ,    414
05/09/22 ,   32.70 ,   33.10 ,   35.00 ,   32.40 ,   34.50 ,      46240 ,   1253
06/09/22 ,   30.70 ,   30.40 ,   33.20 ,   29.50 ,   33.20 ,      76930 ,   1167
08/09/22 ,   31.90 ,   31.10 ,   31.90 ,   30.50 ,   30.60 ,      23830 ,    584
09/09/22 ,   31.90 ,   31.50 ,   32.00 ,   30.70 ,   31.90 ,      14010 ,    310
12/09/22 ,   31.50 ,   31.70 ,   32.30 ,   31.40 ,   31.80 ,       9690 ,    304
13/09/22 ,   30.60 ,   30.70 ,   31.30 ,   30.40 ,   31.30 ,       8960 ,    311
14/09/22 ,   30.00 ,   30.20 ,   30.90 ,   29.70 ,   30.60 ,      20520 ,    380
15/09/22 ,   29.80 ,   29.70 ,   30.40 ,   29.40 ,   29.80 ,      11660 ,    278
16/09/22 ,   29.00 ,   29.10 ,   29.90 ,   28.90 ,   29.60 ,      17190 ,    228
19/09/22 ,   31.20 ,   29.90 ,   31.20 ,   28.40 ,   28.90 ,      21780 ,    460
20/09/22 ,   30.30 ,   30.20 ,   30.90 ,   29.80 ,   30.70 ,      14210 ,    457
21/09/22 ,   31.10 ,   30.70 ,   31.20 ,   29.90 ,   30.10 ,      13940 ,    615
22/09/22 ,   31.10 ,   31.10 ,   31.80 ,   30.30 ,   31.10 ,      13210 ,    334
23/09/22 ,   31.40 ,   30.50 ,   31.40 ,   30.00 ,   30.80 ,      22720 ,    428
26/09/22 ,   29.90 ,   30.00 ,   31.00 ,   29.90 ,   30.90 ,       8760 ,    204
27/09/22 ,   30.00 ,   29.50 ,   30.50 ,   29.00 ,   30.50 ,       9090 ,    204
28/09/22 ,   29.10 ,   29.10 ,   29.60 ,   29.00 ,   29.40 ,       9060 ,    173
29/09/22 ,   29.40 ,   28.50 ,   29.40 ,   27.70 ,   28.40 ,      17670 ,    334
30/09/22 ,   30.60 ,   30.20 ,   30.90 ,   28.70 ,   29.20 ,      27810 ,    754
03/10/22 ,   30.50 ,   30.20 ,   31.20 ,   29.70 ,   31.00 ,      30450 ,    661
04/10/22 ,   29.90 ,   30.20 ,   31.40 ,   29.80 ,   30.50 ,      19520 ,    453
05/10/22 ,   29.40 ,   29.40 ,   30.70 ,   29.00 ,   30.00 ,      19240 ,    583
06/10/22 ,   29.80 ,   29.30 ,   29.80 ,   29.10 ,   29.40 ,      18840 ,    316
07/10/22 ,   30.00 ,   30.10 ,   30.80 ,   29.40 ,   29.80 ,      27399 ,    465
10/10/22 ,   30.00 ,   29.70 ,   30.50 ,   29.20 ,   30.40 ,      15680 ,    417
11/10/22 ,   29.90 ,   29.50 ,   30.00 ,   29.20 ,   30.00 ,      10520 ,    289
13/10/22 ,   30.70 ,   30.30 ,   31.00 ,   29.10 ,   29.90 ,      18120 ,    477
14/10/22 ,   30.40 ,   30.50 ,   31.40 ,   29.60 ,   30.70 ,      15000 ,    499
17/10/22 ,   32.20 ,   31.40 ,   32.80 ,   30.20 ,   31.00 ,     102670 ,   2039
18/10/22 ,   31.10 ,   31.30 ,   32.80 ,   30.70 ,   32.80 ,      60470 ,   1707
19/10/22 ,   31.00 ,   30.50 ,   31.30 ,   30.00 ,   30.90 ,      27040 ,    739
20/10/22 ,   30.50 ,   30.40 ,   31.30 ,   30.00 ,   30.80 ,      28060 ,    989
21/10/22 ,   30.40 ,   30.20 ,   30.50 ,   30.00 ,   30.50 ,      12150 ,    254
24/10/22 ,   30.40 ,   30.10 ,   31.20 ,   29.70 ,   30.80 ,       8769 ,    247
25/10/22 ,   31.50 ,   30.80 ,   31.70 ,   29.90 ,   30.20 ,      41840 ,    796
26/10/22 ,   30.20 ,   31.00 ,   31.50 ,   30.20 ,   31.00 ,      14550 ,    389
27/10/22 ,   29.70 ,   30.20 ,   31.40 ,   29.50 ,   30.50 ,      67390 ,    923
28/10/22 ,   28.30 ,   29.10 ,   29.90 ,   28.00 ,   29.60 ,      65650 ,    702
31/10/22 ,   29.00 ,   28.60 ,   29.50 ,   27.30 ,   28.30 ,      57189 ,   1051
01/11/22 ,   29.40 ,   29.70 ,   30.50 ,   28.70 ,   29.40 ,      43670 ,    827
03/11/22 ,   31.40 ,   30.90 ,   32.00 ,   29.20 ,   29.20 ,     106400 ,   2393
04/11/22 ,   30.90 ,   31.40 ,   32.40 ,   30.80 ,   31.80 ,      28770 ,    613
07/11/22 ,   29.80 ,   30.40 ,   31.50 ,   29.80 ,   31.10 ,      30370 ,    819
08/11/22 ,   29.30 ,   29.70 ,   30.50 ,   29.20 ,   30.20 ,      23090 ,    568
09/11/22 ,   27.70 ,   28.30 ,   29.40 ,   27.70 ,   29.40 ,      27030 ,    451
10/11/22 ,   28.20 ,   27.20 ,   28.20 ,   26.60 ,   27.80 ,      16150 ,    446
11/11/22 ,   28.40 ,   27.50 ,   29.20 ,   25.60 ,   28.20 ,      23500 ,    783
14/11/22 ,   28.50 ,   27.90 ,   28.80 ,   27.20 ,   28.50 ,      16250 ,    453
16/11/22 ,   27.60 ,   27.80 ,   28.60 ,   27.20 ,   28.30 ,      19809 ,    528
17/11/22 ,   25.60 ,   26.20 ,   28.00 ,   25.30 ,   27.70 ,      59380 ,   1141
18/11/22 ,   26.40 ,   25.90 ,   26.70 ,   25.30 ,   26.20 ,      20290 ,    303
21/11/22 ,   26.90 ,   27.00 ,   27.90 ,   26.20 ,   26.40 ,      20540 ,    502
22/11/22 ,   27.50 ,   27.20 ,   28.00 ,   26.30 ,   26.30 ,      48880 ,   1048
23/11/22 ,   26.60 ,   27.10 ,   27.90 ,   26.40 ,   27.80 ,      30310 ,    725
24/11/22 ,   25.80 ,   25.90 ,   27.10 ,   25.50 ,   26.80 ,      62360 ,    609
25/11/22 ,   24.30 ,   24.80 ,   25.90 ,   24.30 ,   25.60 ,      23300 ,    519
28/11/22 ,   23.50 ,   24.00 ,   24.40 ,   23.30 ,   24.40 ,      19200 ,    450
29/11/22 ,   24.60 ,   24.10 ,   24.60 ,   23.50 ,   24.20 ,       9140 ,    228
30/11/22 ,   25.60 ,   25.20 ,   26.00 ,   24.40 ,   25.00 ,      40440 ,   1177
01/12/22 ,   25.30 ,   25.00 ,   25.90 ,   24.40 ,   25.60 ,      37260 ,    821
02/12/22 ,   25.10 ,   25.30 ,   26.40 ,   24.50 ,   25.50 ,      84969 ,   1713
05/12/22 ,   25.50 ,   24.70 ,   25.50 ,   24.20 ,   25.30 ,      12810 ,    365
06/12/22 ,   26.20 ,   25.50 ,   26.20 ,   24.90 ,   25.70 ,      29300 ,    642
07/12/22 ,   24.50 ,   25.40 ,   26.60 ,   24.50 ,   26.00 ,      40380 ,    789
08/12/22 ,   23.90 ,   23.90 ,   25.40 ,   23.00 ,   24.70 ,      45630 ,   1056
09/12/22 ,   23.80 ,   23.40 ,   24.00 ,   22.80 ,   23.90 ,      21370 ,    563
12/12/22 ,   23.00 ,   22.80 ,   24.20 ,   22.20 ,   23.80 ,      23069 ,    510
13/12/22 ,   23.70 ,   23.40 ,   24.20 ,   22.70 ,   23.30 ,      47630 ,    928
14/12/22 ,   21.50 ,   22.00 ,   23.80 ,   21.30 ,   23.80 ,      43470 ,    917
15/12/22 ,   21.00 ,   20.80 ,   21.70 ,   20.40 ,   21.60 ,      37270 ,    617
16/12/22 ,   21.00 ,   20.50 ,   21.50 ,   20.00 ,   21.50 ,      22080 ,    701
19/12/22 ,   21.80 ,   21.60 ,   22.40 ,   20.80 ,   21.30 ,      33900 ,    801
20/12/22 ,   21.30 ,   21.90 ,   23.00 ,   21.30 ,   22.00 ,     100850 ,   1728
21/12/22 ,   22.20 ,   21.50 ,   22.40 ,   20.90 ,   21.50 ,      20330 ,    385
22/12/22 ,   21.70 ,   22.00 ,   22.80 ,   21.50 ,   22.20 ,      30730 ,    470
23/12/22 ,   25.00 ,   23.40 ,   25.00 ,   21.70 ,   22.20 ,     115320 ,   1546
26/12/22 ,   26.00 ,   25.40 ,   26.40 ,   24.40 ,   25.60 ,      68410 ,   1498
27/12/22 ,   25.70 ,   24.70 ,   26.00 ,   24.00 ,   26.00 ,      88670 ,   1411
28/12/22 ,   23.50 ,   24.20 ,   25.90 ,   23.40 ,   25.80 ,      90910 ,   1218
29/12/22 ,   23.90 ,   23.40 ,   23.90 ,   22.70 ,   23.50 ,      46700 ,    828
02/01/23 ,   24.50 ,   23.60 ,   24.50 ,   23.00 ,   23.50 ,      13149 ,    390
03/01/23 ,   24.40 ,   24.10 ,   24.40 ,   23.80 ,   24.40 ,       6940 ,    262
04/01/23 ,   24.60 ,   24.20 ,   24.60 ,   23.80 ,   24.30 ,       6290 ,    271
05/01/23 ,   23.70 ,   23.90 ,   25.00 ,   23.70 ,   25.00 ,      15270 ,    301
06/01/23 ,   24.50 ,   24.30 ,   25.20 ,   23.40 ,   23.40 ,      19650 ,    484
09/01/23 ,   25.00 ,   24.30 ,   25.00 ,   23.70 ,   23.70 ,       6050 ,    178
10/01/23 ,   25.40 ,   24.80 ,   25.40 ,   24.10 ,   25.00 ,      22980 ,    494
11/01/23 ,   24.00 ,   25.00 ,   26.80 ,   23.80 ,   25.50 ,      73580 ,   1040
12/01/23 ,   23.50 ,   23.60 ,   24.30 ,   23.20 ,   23.70 ,      21249 ,    367
13/01/23 ,   23.20 ,   23.00 ,   23.50 ,   22.60 ,   23.30 ,      26650 ,    347
16/01/23 ,   22.50 ,   22.40 ,   23.20 ,   22.20 ,   23.20 ,      23740 ,    655
17/01/23 ,   22.30 ,   22.40 ,   23.00 ,   21.90 ,   22.60 ,      17740 ,    598
18/01/23 ,   22.20 ,   22.40 ,   23.00 ,   22.10 ,   22.30 ,      15890 ,    288
19/01/23 ,   21.90 ,   21.70 ,   22.10 ,   21.30 ,   21.50 ,      27390 ,    386
20/01/23 ,   22.00 ,   22.50 ,   23.10 ,   21.60 ,   22.00 ,      27020 ,    778
23/01/23 ,   22.20 ,   21.90 ,   22.60 ,   21.50 ,   21.60 ,      22390 ,    502
24/01/23 ,   23.00 ,   22.60 ,   23.10 ,   21.80 ,   21.80 ,      21319 ,    746
25/01/23 ,   24.50 ,   23.30 ,   24.50 ,   22.60 ,   22.90 ,      21780 ,    437
26/01/23 ,   24.00 ,   23.90 ,   24.50 ,   23.50 ,   24.10 ,      13990 ,    469
27/01/23 ,   24.20 ,   23.80 ,   24.20 ,   23.50 ,   23.90 ,      12980 ,    206
30/01/23 ,   23.50 ,   23.90 ,   24.80 ,   23.50 ,   24.10 ,      24010 ,    290
31/01/23 ,   26.00 ,   25.00 ,   26.00 ,   23.70 ,   23.70 ,      37700 ,    801
01/02/23 ,   25.70 ,   25.00 ,   26.10 ,   24.30 ,   25.90 ,      40020 ,   1364
02/02/23 ,   25.20 ,   26.00 ,   26.50 ,   25.10 ,   25.20 ,      51100 ,    753
03/02/23 ,   25.20 ,   25.60 ,   26.30 ,   25.00 ,   25.70 ,      19180 ,    461
06/02/23 ,   25.00 ,   24.60 ,   25.10 ,   24.30 ,   24.80 ,      26060 ,    447
07/02/23 ,   24.50 ,   24.20 ,   24.80 ,   23.80 ,   24.80 ,      14920 ,    268
08/02/23 ,   24.00 ,   24.50 ,   24.80 ,   24.00 ,   24.40 ,      20010 ,    255
09/02/23 ,   22.80 ,   23.50 ,   24.60 ,   22.80 ,   24.20 ,      11780 ,    323
10/02/23 ,   23.40 ,   23.30 ,   24.20 ,   22.80 ,   23.10 ,      16380 ,    557
13/02/23 ,   23.50 ,   23.40 ,   24.00 ,   22.80 ,   23.50 ,       9050 ,    261
14/02/23 ,   23.70 ,   23.30 ,   23.80 ,   22.90 ,   23.70 ,       8810 ,    229
15/02/23 ,   24.50 ,   23.90 ,   24.50 ,   23.20 ,   23.60 ,      12670 ,    368
16/02/23 ,   24.50 ,   24.20 ,   24.80 ,   23.80 ,   24.00 ,      12460 ,    287
17/02/23 ,   24.70 ,   24.20 ,   25.00 ,   23.30 ,   24.20 ,      14290 ,    428
22/02/23 ,   24.50 ,   24.50 ,   25.00 ,   23.80 ,   24.30 ,      11430 ,    510
23/02/23 ,   24.80 ,   24.50 ,   24.90 ,   24.10 ,   24.40 ,      14240 ,    385
24/02/23 ,   23.80 ,   24.40 ,   25.20 ,   23.80 ,   24.70 ,      10370 ,    527
27/02/23 ,   24.50 ,   24.30 ,   24.90 ,   23.90 ,   24.10 ,      15020 ,    546
28/02/23 ,   25.20 ,   24.80 ,   25.20 ,   24.30 ,   25.00 ,      18680 ,    479
01/03/23 ,   24.50 ,   24.60 ,   25.20 ,   24.10 ,   24.80 ,      18840 ,    885
02/03/23 ,   24.80 ,   24.50 ,   25.00 ,   24.10 ,   24.70 ,      10310 ,    285
03/03/23 ,   25.60 ,   25.20 ,   25.60 ,   24.40 ,   25.00 ,      17690 ,    447
06/03/23 ,   26.10 ,   25.90 ,   26.20 ,   25.40 ,   25.60 ,      19510 ,    428
07/03/23 ,   25.20 ,   25.50 ,   26.30 ,   25.20 ,   26.10 ,      14710 ,    320
08/03/23 ,   24.00 ,   24.90 ,   26.10 ,   23.80 ,   25.00 ,      26520 ,    407
09/03/23 ,   25.30 ,   24.80 ,   25.50 ,   24.00 ,   24.00 ,      13450 ,    264
10/03/23 ,   24.80 ,   24.80 ,   25.40 ,   24.40 ,   24.80 ,       7820 ,    198
13/03/23 ,   24.70 ,   24.60 ,   25.40 ,   24.20 ,   24.70 ,       9370 ,    358
14/03/23 ,   24.40 ,   24.00 ,   24.70 ,   23.60 ,   24.70 ,      32300 ,    399
15/03/23 ,   23.70 ,   23.90 ,   24.40 ,   23.70 ,   24.40 ,       9020 ,    174
16/03/23 ,   23.10 ,   23.50 ,   24.20 ,   22.90 ,   23.80 ,      19850 ,    238
17/03/23 ,   22.40 ,   22.60 ,   23.30 ,   22.40 ,   23.30 ,      13309 ,    384
20/03/23 ,   20.90 ,   21.60 ,   22.60 ,   20.90 ,   22.50 ,      21220 ,    490
21/03/23 ,   20.50 ,   21.00 ,   21.60 ,   20.50 ,   21.00 ,      22950 ,    479
22/03/23 ,   21.60 ,   22.50 ,   24.10 ,   20.70 ,   20.70 ,      52680 ,    676
23/03/23 ,   19.90 ,   20.20 ,   22.00 ,   19.50 ,   20.30 ,      99590 ,    864
24/03/23 ,   21.30 ,   20.70 ,   21.80 ,   19.90 ,   19.90 ,      29100 ,    381
27/03/23 ,   20.40 ,   20.90 ,   21.60 ,   20.40 ,   21.50 ,      23280 ,    199
28/03/23 ,   20.10 ,   20.20 ,   20.50 ,   20.00 ,   20.50 ,      12250 ,    191
29/03/23 ,   19.90 ,   19.70 ,   20.30 ,   19.40 ,   20.30 ,      30430 ,    483
30/03/23 ,   16.90 ,   17.40 ,   18.40 ,   16.80 ,   18.40 ,     136050 ,   1328
31/03/23 ,   17.00 ,   16.80 ,   17.30 ,   16.20 ,   17.20 ,      82200 ,    796
03/04/23 ,   15.80 ,   15.90 ,   17.10 ,   15.50 ,   16.90 ,      55590 ,   1323
04/04/23 ,   15.30 ,   15.60 ,   16.60 ,   15.20 ,   16.00 ,      39520 ,    460
05/04/23 ,   15.40 ,   14.90 ,   15.80 ,   14.30 ,   15.60 ,      67600 ,    979
06/04/23 ,   16.50 ,   16.20 ,   17.00 ,   15.30 ,   15.50 ,      47230 ,    530
10/04/23 ,   15.90 ,   15.60 ,   16.40 ,   15.20 ,   16.20 ,      39110 ,    688
11/04/23 ,   16.10 ,   16.00 ,   17.00 ,   15.60 ,   15.70 ,      28800 ,    401
12/04/23 ,   16.00 ,   16.10 ,   16.90 ,   15.90 ,   16.40 ,      28860 ,    463
13/04/23 ,   15.40 ,   15.60 ,   16.00 ,   15.40 ,   16.00 ,      21550 ,    258
14/04/23 ,   15.30 ,   15.40 ,   15.70 ,   15.20 ,   15.60 ,      13400 ,    246
17/04/23 ,   15.00 ,   15.20 ,   15.60 ,   15.00 ,   15.30 ,      24540 ,    258
18/04/23 ,   14.90 ,   14.90 ,   15.30 ,   14.60 ,   15.10 ,      18590 ,    245
19/04/23 ,   14.80 ,   14.60 ,   14.80 ,   14.50 ,   14.80 ,      14700 ,    133
20/04/23 ,   14.70 ,   14.50 ,   14.90 ,   14.30 ,   14.50 ,      17070 ,    144
24/04/23 ,   14.60 ,   14.40 ,   14.80 ,   14.30 ,   14.60 ,      20540 ,    189
25/04/23 ,   14.30 ,   14.40 ,   14.80 ,   14.30 ,   14.70 ,       7680 ,    131
26/04/23 ,   14.10 ,   14.20 ,   14.50 ,   14.10 ,   14.20 ,       8290 ,     97
27/04/23 ,   13.80 ,   13.90 ,   14.40 ,   13.70 ,   14.10 ,      29679 ,    199
28/04/23 ,   14.50 ,   14.30 ,   15.10 ,   13.60 ,   13.90 ,      52149 ,    353
02/05/23 ,   14.50 ,   14.40 ,   14.80 ,   14.30 ,   14.60 ,      24970 ,    493
03/05/23 ,   14.00 ,   14.20 ,   14.50 ,   14.00 ,   14.50 ,       8650 ,    259
04/05/23 ,   13.60 ,   13.90 ,   14.30 ,   13.60 ,   14.00 ,      21209 ,    255
05/05/23 ,   13.70 ,   13.70 ,   14.20 ,   13.40 ,   13.70 ,      35190 ,    399
08/05/23 ,   15.10 ,   14.70 ,   15.10 ,   13.80 ,   13.80 ,      32510 ,    492
09/05/23 ,   15.10 ,   15.10 ,   15.50 ,   14.60 ,   15.20 ,      18980 ,    373
10/05/23 ,   15.50 ,   15.30 ,   15.60 ,   14.80 ,   15.40 ,       9720 ,    166
11/05/23 ,   15.90 ,   16.20 ,   18.00 ,   15.60 ,   16.60 ,     122510 ,   1148
12/05/23 ,   15.40 ,   15.60 ,   16.30 ,   15.20 ,   16.20 ,      32500 ,    382
15/05/23 ,   14.60 ,   15.20 ,   16.00 ,   14.60 ,   15.50 ,      39360 ,    471
16/05/23 ,   14.90 ,   15.00 ,   15.50 ,   14.50 ,   14.90 ,      28130 ,    336
17/05/23 ,   15.90 ,   15.50 ,   16.20 ,   14.80 ,   15.00 ,      55260 ,    435
18/05/23 ,   17.40 ,   16.90 ,   17.80 ,   15.90 ,   15.90 ,      92370 ,    860
19/05/23 ,   16.80 ,   16.90 ,   17.70 ,   16.50 ,   17.70 ,      42580 ,    470
22/05/23 ,   16.90 ,   16.80 ,   17.40 ,   16.50 ,   16.60 ,      27820 ,    284
23/05/23 ,   16.40 ,   16.80 ,   17.40 ,   16.40 ,   16.90 ,      22260 ,    233
24/05/23 ,   15.90 ,   16.20 ,   16.70 ,   15.80 ,   16.40 ,      19890 ,    216
25/05/23 ,   17.80 ,   17.60 ,   18.70 ,   16.10 ,   16.10 ,      87480 ,    957
26/05/23 ,   18.70 ,   19.10 ,   19.90 ,   17.90 ,   18.20 ,      77679 ,    985
29/05/23 ,   20.00 ,   19.20 ,   20.60 ,   17.80 ,   18.90 ,      63600 ,    668
30/05/23 ,   21.20 ,   20.40 ,   21.20 ,   19.30 ,   20.50 ,      53350 ,    746
31/05/23 ,   21.70 ,   21.20 ,   21.90 ,   20.00 ,   21.00 ,      33270 ,    520
01/06/23 ,   26.10 ,   24.30 ,   26.20 ,   21.30 ,   21.60 ,      90060 ,   2424
02/06/23 ,   26.30 ,   26.50 ,   28.00 ,   25.10 ,   26.50 ,      83220 ,   1466
05/06/23 ,   30.90 ,   29.10 ,   31.40 ,   25.40 ,   26.30 ,      90710 ,   1945
06/06/23 ,   29.80 ,   30.30 ,   32.00 ,   29.40 ,   31.10 ,     104600 ,   1817
07/06/23 ,   29.00 ,   28.70 ,   30.00 ,   28.10 ,   30.00 ,      71670 ,   2368
09/06/23 ,   29.50 ,   29.00 ,   30.00 ,   28.30 ,   29.30 ,      38260 ,    714
12/06/23 ,   29.10 ,   28.80 ,   29.60 ,   28.30 ,   29.20 ,      37020 ,   1060
13/06/23 ,   27.70 ,   27.60 ,   29.10 ,   26.60 ,   28.60 ,      57089 ,   1346
14/06/23 ,   28.80 ,   27.60 ,   28.80 ,   26.40 ,   28.20 ,      52969 ,    790
15/06/23 ,   28.40 ,   28.40 ,   29.00 ,   27.90 ,   28.80 ,      26700 ,    490
16/06/23 ,   27.40 ,   27.90 ,   28.50 ,   27.40 ,   28.20 ,      23540 ,    354
19/06/23 ,   27.90 ,   27.60 ,   27.90 ,   27.10 ,   27.40 ,      16049 ,    317
20/06/23 ,   27.20 ,   27.10 ,   27.90 ,   26.90 ,   27.70 ,      42830 ,    617
21/06/23 ,   26.00 ,   26.40 ,   27.40 ,   26.00 ,   27.20 ,      34080 ,    483
22/06/23 ,   25.40 ,   25.20 ,   25.80 ,   25.00 ,   25.70 ,      22350 ,    302
23/06/23 ,   25.20 ,   25.30 ,   25.70 ,   25.10 ,   25.70 ,      18629 ,    423
26/06/23 ,   25.50 ,   25.20 ,   25.60 ,   25.00 ,   25.40 ,      14780 ,    176
27/06/23 ,   25.90 ,   25.50 ,   26.00 ,   25.00 ,   25.50 ,      19090 ,    259
28/06/23 ,   26.80 ,   26.50 ,   27.10 ,   25.20 ,   25.90 ,      21210 ,    421
29/06/23 ,   29.40 ,   28.20 ,   29.40 ,   26.90 ,   26.90 ,      86740 ,   1884
30/06/23 ,   29.50 ,   29.20 ,   30.30 ,   27.60 ,   29.80 ,      71370 ,   1296
03/07/23 ,   29.50 ,   29.30 ,   29.90 ,   29.00 ,   29.60 ,      18090 ,    431
04/07/23 ,   28.80 ,   28.80 ,   29.60 ,   28.40 ,   28.60 ,      31090 ,    549
05/07/23 ,   29.00 ,   28.80 ,   29.30 ,   28.50 ,   28.50 ,      15150 ,    424
06/07/23 ,   28.50 ,   28.00 ,   28.70 ,   27.80 ,   28.60 ,      25610 ,    419
07/07/23 ,   30.70 ,   29.90 ,   30.90 ,   28.00 ,   28.10 ,      58410 ,   1337
10/07/23 ,   28.90 ,   29.00 ,   30.70 ,   28.20 ,   30.70 ,      34050 ,   1037
11/07/23 ,   28.80 ,   28.50 ,   29.30 ,   27.90 ,   28.80 ,      16320 ,    384
12/07/23 ,   28.10 ,   27.70 ,   29.20 ,   26.60 ,   28.80 ,      58450 ,   1356
13/07/23 ,   27.00 ,   27.20 ,   28.10 ,   26.90 ,   28.10 ,      33100 ,    315
14/07/23 ,   27.40 ,   27.10 ,   27.90 ,   26.60 ,   26.90 ,      12170 ,    315
17/07/23 ,   27.70 ,   27.30 ,   27.70 ,   26.70 ,   27.10 ,       6460 ,    149
18/07/23 ,   28.00 ,   27.70 ,   28.00 ,   27.30 ,   27.50 ,       8860 ,    143
19/07/23 ,   28.30 ,   27.80 ,   28.30 ,   27.30 ,   27.80 ,       8569 ,    161
20/07/23 ,   29.00 ,   28.90 ,   29.50 ,   27.60 ,   27.90 ,      19820 ,    547
21/07/23 ,   30.00 ,   29.50 ,   30.10 ,   28.30 ,   28.80 ,      28720 ,   1117
24/07/23 ,   31.50 ,   30.60 ,   31.50 ,   29.20 ,   30.00 ,      25980 ,    701
25/07/23 ,   30.00 ,   30.60 ,   32.00 ,   29.80 ,   31.40 ,      52610 ,    804
26/07/23 ,   30.30 ,   30.20 ,   30.80 ,   29.80 ,   30.20 ,       9820 ,    256
27/07/23 ,   30.10 ,   30.60 ,   31.50 ,   30.00 ,   30.30 ,      14570 ,    336
28/07/23 ,   30.70 ,   30.60 ,   31.00 ,   29.90 ,   30.10 ,       9580 ,    229
31/07/23 ,   31.10 ,   32.10 ,   33.10 ,   30.70 ,   30.70 ,      33820 ,    612
01/08/23 ,   32.80 ,   32.00 ,   32.80 ,   31.30 ,   31.40 ,      20210 ,    530
02/08/23 ,   32.50 ,   32.30 ,   32.80 ,   31.90 ,   32.40 ,       7300 ,    238
03/08/23 ,   30.50 ,   31.50 ,   32.80 ,   30.50 ,   32.80 ,      15110 ,    331
04/08/23 ,   29.30 ,   29.90 ,   31.20 ,   29.00 ,   30.60 ,      17320 ,    314
07/08/23 ,   30.30 ,   29.70 ,   30.90 ,   28.70 ,   29.50 ,      19590 ,    762
08/08/23 ,   29.50 ,   29.80 ,   30.50 ,   29.50 ,   30.00 ,      11180 ,    207
09/08/23 ,   28.80 ,   28.80 ,   29.60 ,   28.50 ,   29.60 ,      20280 ,    300
10/08/23 ,   30.00 ,   29.80 ,   30.50 ,   29.10 ,   30.10 ,      25380 ,    559
11/08/23 ,   29.40 ,   29.80 ,   30.30 ,   29.20 ,   29.80 ,      17520 ,    433
14/08/23 ,   28.60 ,   28.40 ,   29.50 ,   27.70 ,   29.50 ,      24170 ,    387
15/08/23 ,   27.50 ,   27.50 ,   28.20 ,   27.20 ,   28.10 ,      18470 ,    340
16/08/23 ,   27.60 ,   27.50 ,   28.00 ,   27.20 ,   27.30 ,       8290 ,    232
17/08/23 ,   26.50 ,   26.50 ,   27.70 ,   26.20 ,   27.60 ,      15370 ,    238
18/08/23 ,   27.30 ,   27.00 ,   28.20 ,   25.70 ,   26.10 ,      22340 ,    332
21/08/23 ,   26.70 ,   26.90 ,   27.40 ,   26.60 ,   27.10 ,       6220 ,    150
22/08/23 ,   27.00 ,   26.90 ,   27.20 ,   26.70 ,   26.70 ,       6530 ,    147
23/08/23 ,   27.90 ,   27.40 ,   28.00 ,   27.00 ,   27.00 ,      18210 ,    370
24/08/23 ,   28.20 ,   27.90 ,   28.20 ,   27.40 ,   27.90 ,       7080 ,    145
25/08/23 ,   27.00 ,   26.90 ,   28.00 ,   26.70 ,   28.00 ,      17780 ,    251
28/08/23 ,   25.70 ,   26.10 ,   27.20 ,   25.70 ,   27.10 ,      11839 ,    296
29/08/23 ,   26.30 ,   26.00 ,   26.60 ,   25.30 ,   26.00 ,      13890 ,    267
30/08/23 ,   27.20 ,   26.50 ,   27.20 ,   25.80 ,   26.30 ,      11740 ,    447
31/08/23 ,   27.80 ,   27.00 ,   27.90 ,   26.40 ,   27.90 ,      13710 ,    259
01/09/23 ,   27.50 ,   27.80 ,   28.20 ,   27.30 ,   27.40 ,      13079 ,    233
04/09/23 ,   27.50 ,   27.80 ,   28.20 ,   27.50 ,   28.00 ,       9939 ,    355
05/09/23 ,   26.70 ,   26.70 ,   27.50 ,   26.30 ,   27.50 ,      12450 ,    168
06/09/23 ,   27.50 ,   26.50 ,   27.50 ,   26.00 ,   26.70 ,      25970 ,    796
08/09/23 ,   26.20 ,   26.40 ,   27.00 ,   26.20 ,   27.00 ,       6000 ,    110
11/09/23 ,   26.30 ,   26.70 ,   27.30 ,   26.10 ,   26.10 ,       5370 ,    134
12/09/23 ,   26.30 ,   26.50 ,   27.20 ,   26.20 ,   26.40 ,      21860 ,    273
13/09/23 ,   26.30 ,   26.20 ,   26.80 ,   26.10 ,   26.30 ,      14390 ,    163
14/09/23 ,   25.50 ,   25.80 ,   26.70 ,   25.50 ,   26.20 ,      14570 ,    207
15/09/23 ,   25.50 ,   25.00 ,   25.60 ,   24.50 ,   25.60 ,      31640 ,    380
18/09/23 ,   26.00 ,   25.30 ,   26.30 ,   24.60 ,   25.40 ,      29219 ,    552
19/09/23 ,   25.90 ,   25.50 ,   25.90 ,   25.30 ,   25.80 ,      10900 ,    171
20/09/23 ,   24.90 ,   25.00 ,   25.90 ,   24.60 ,   25.90 ,      34230 ,    373
21/09/23 ,   24.00 ,   24.10 ,   24.70 ,   23.60 ,   24.70 ,      13250 ,    237
22/09/23 ,   23.10 ,   23.40 ,   24.20 ,   23.10 ,   24.10 ,      11750 ,    141
25/09/23 ,   24.10 ,   23.40 ,   24.40 ,   22.60 ,   23.10 ,      10370 ,    273
26/09/23 ,   23.90 ,   23.70 ,   24.10 ,   23.40 ,   24.10 ,       5230 ,     78
27/09/23 ,   22.60 ,   22.80 ,   23.70 ,   22.30 ,   23.70 ,      24149 ,    407
28/09/23 ,   22.70 ,   22.70 ,   23.80 ,   21.90 ,   22.60 ,      33870 ,    581
29/09/23 ,   26.10 ,   25.20 ,   26.80 ,   23.10 ,   23.20 ,      39850 ,    945
02/10/23 ,   25.70 ,   25.40 ,   26.20 ,   24.90 ,   25.70 ,      10770 ,    427
03/10/23 ,   24.40 ,   24.20 ,   26.00 ,   23.50 ,   26.00 ,      33310 ,    663
04/10/23 ,   24.30 ,   24.00 ,   25.20 ,   23.70 ,   23.70 ,      17960 ,    325
05/10/23 ,   23.30 ,   23.50 ,   25.00 ,   23.20 ,   24.30 ,      12250 ,    258
06/10/23 ,   23.90 ,   23.10 ,   23.90 ,   22.40 ,   23.10 ,      15900 ,    372
09/10/23 ,   23.60 ,   23.40 ,   24.00 ,   22.90 ,   23.50 ,       4090 ,     79
10/10/23 ,   23.60 ,   23.70 ,   24.20 ,   23.40 ,   23.60 ,       9450 ,    116
11/10/23 ,   23.30 ,   22.90 ,   24.10 ,   22.40 ,   23.60 ,      19070 ,    196
13/10/23 ,   22.70 ,   22.90 ,   23.30 ,   22.70 ,   23.30 ,       6900 ,    135
16/10/23 ,   23.30 ,   22.90 ,   23.70 ,   22.70 ,   22.80 ,       7000 ,    103
17/10/23 ,   22.30 ,   22.50 ,   23.20 ,   22.30 ,   22.70 ,      10740 ,    150
18/10/23 ,   21.90 ,   21.80 ,   22.20 ,   21.40 ,   22.20 ,       7020 ,     98
19/10/23 ,   21.90 ,   22.10 ,   22.60 ,   21.80 ,   21.80 ,      10260 ,     66
20/10/23 ,   21.80 ,   21.50 ,   22.10 ,   21.00 ,   22.00 ,       9050 ,    170
23/10/23 ,   22.40 ,   22.10 ,   22.60 ,   21.20 ,   21.70 ,       5930 ,    128
24/10/23 ,   22.10 ,   22.30 ,   22.80 ,   22.00 ,   22.70 ,       3380 ,    116
25/10/23 ,   21.10 ,   21.60 ,   22.40 ,   21.10 ,   22.00 ,       9810 ,    146
26/10/23 ,   21.60 ,   21.50 ,   21.90 ,   21.00 ,   21.00 ,       3220 ,     80
27/10/23 ,   21.30 ,   21.30 ,   22.10 ,   21.00 ,   21.00 ,       3210 ,     97
30/10/23 ,   21.70 ,   21.40 ,   21.90 ,   21.00 ,   21.90 ,       3610 ,     63
31/10/23 ,   21.20 ,   21.30 ,   21.80 ,   21.20 ,   21.70 ,       6690 ,    174
01/11/23 ,   20.50 ,   20.80 ,   21.50 ,   20.50 ,   21.20 ,      15420 ,    190
03/11/23 ,   22.40 ,   21.70 ,   22.80 ,   20.80 ,   20.80 ,      22400 ,    463
06/11/23 ,   23.80 ,   23.00 ,   24.00 ,   22.00 ,   22.30 ,      13250 ,    413
07/11/23 ,   24.20 ,   23.80 ,   24.60 ,   23.10 ,   23.70 ,      10520 ,    320
08/11/23 ,   24.70 ,   24.20 ,   24.90 ,   23.60 ,   23.80 ,      11600 ,    524
09/11/23 ,   25.50 ,   25.10 ,   26.60 ,   23.70 ,   26.10 ,      18779 ,    439
10/11/23 ,   25.00 ,   24.70 ,   25.70 ,   24.00 ,   25.00 ,      35590 ,   1006
13/11/23 ,   24.90 ,   24.80 ,   25.70 ,   24.20 ,   24.20 ,       9220 ,    420
14/11/23 ,   24.20 ,   24.80 ,   25.70 ,   24.20 ,   24.30 ,      22270 ,    799
16/11/23 ,   23.50 ,   23.80 ,   25.20 ,   23.20 ,   24.70 ,      38410 ,    532
17/11/23 ,   22.80 ,   23.00 ,   23.80 ,   22.70 ,   23.80 ,      26660 ,    342
20/11/23 ,   20.60 ,   21.00 ,   22.70 ,   20.50 ,   21.30 ,     307150 ,   2600
21/11/23 ,   20.80 ,   21.10 ,   21.70 ,   20.60 ,   20.70 ,     117809 ,    819
22/11/23 ,   20.80 ,   20.90 ,   21.60 ,   20.70 ,   21.20 ,      33450 ,    356
23/11/23 ,   20.80 ,   20.80 ,   21.10 ,   20.60 ,   20.90 ,      28290 ,    257
24/11/23 ,   20.70 ,   20.70 ,   21.00 ,   20.50 ,   21.00 ,      13580 ,    216
27/11/23 ,   20.80 ,   20.90 ,   21.30 ,   20.60 ,   20.90 ,      15910 ,    246
28/11/23 ,   20.80 ,   20.60 ,   21.10 ,   20.30 ,   20.60 ,      14550 ,    249
29/11/23 ,   20.70 ,   20.70 ,   20.90 ,   20.60 ,   20.80 ,      19730 ,    263
30/11/23 ,   20.80 ,   20.50 ,   21.10 ,   20.20 ,   20.60 ,     102200 ,    554
01/12/23 ,   20.30 ,   20.50 ,   21.20 ,   20.30 ,   21.10 ,      48170 ,   1638
04/12/23 ,   21.60 ,   21.00 ,   21.80 ,   20.40 ,   20.40 ,      87200 ,   1531
05/12/23 ,   20.90 ,   21.20 ,   21.90 ,   20.80 ,   21.30 ,      21720 ,    293
06/12/23 ,   20.60 ,   20.90 ,   21.20 ,   20.60 ,   20.90 ,      19260 ,    411
07/12/23 ,   20.90 ,   20.90 ,   21.10 ,   20.70 ,   20.70 ,       6460 ,    174
08/12/23 ,   21.00 ,   20.90 ,   21.20 ,   20.80 ,   20.80 ,      12350 ,    147
11/12/23 ,   20.70 ,   20.80 ,   21.20 ,   20.70 ,   20.80 ,       4510 ,    176
12/12/23 ,   20.80 ,   20.70 ,   21.00 ,   20.50 ,   20.80 ,       9440 ,    347
13/12/23 ,   21.30 ,   21.10 ,   21.50 ,   20.60 ,   20.80 ,      28259 ,    707
14/12/23 ,   21.60 ,   22.00 ,   22.50 ,   21.10 ,   21.20 ,      49740 ,   1053
15/12/23 ,   21.80 ,   21.90 ,   22.40 ,   21.50 ,   21.60 ,      19340 ,    919
18/12/23 ,   21.70 ,   21.60 ,   22.50 ,   21.30 ,   21.80 ,      19350 ,    564
19/12/23 ,   21.40 ,   21.40 ,   21.90 ,   21.10 ,   21.90 ,      17820 ,    390
20/12/23 ,   21.70 ,   21.50 ,   21.80 ,   21.20 ,   21.30 ,      11970 ,    435
21/12/23 ,   21.40 ,   21.20 ,   21.90 ,   21.10 ,   21.70 ,      12820 ,    486
22/12/23 ,   21.10 ,   21.00 ,   21.40 ,   20.80 ,   21.40 ,      12890 ,    438
26/12/23 ,   21.00 ,   21.10 ,   21.40 ,   20.90 ,   21.10 ,      11449 ,    382
27/12/23 ,   21.50 ,   21.30 ,   21.80 ,   21.00 ,   21.00 ,      16450 ,    624
28/12/23 ,   21.10 ,   21.00 ,   21.50 ,   20.80 ,   21.40 ,      17910 ,    444
02/01/24 ,   20.80 ,   20.20 ,   21.30 ,   19.50 ,   21.00 ,      36020 ,    896
03/01/24 ,   21.00 ,   20.40 ,   21.00 ,   20.00 ,   20.50 ,       8360 ,    251
04/01/24 ,   20.80 ,   20.40 ,   20.90 ,   20.10 ,   20.90 ,      12790 ,    265
05/01/24 ,   20.80 ,   20.80 ,   21.20 ,   20.30 ,   20.80 ,      19590 ,    387
08/01/24 ,   20.40 ,   20.60 ,   21.50 ,   20.30 ,   21.10 ,      20870 ,    361
09/01/24 ,   20.70 ,   20.40 ,   20.80 ,   20.30 ,   20.40 ,       9930 ,    283
10/01/24 ,   20.80 ,   20.40 ,   21.00 ,   20.20 ,   20.70 ,      18420 ,    425
11/01/24 ,   20.70 ,   20.70 ,   21.20 ,   20.50 ,   20.50 ,      15970 ,    302
12/01/24 ,   20.90 ,   20.60 ,   21.00 ,   20.40 ,   20.60 ,      17130 ,    249
15/01/24 ,   21.40 ,   21.00 ,   21.40 ,   20.60 ,   20.90 ,      21340 ,    253
16/01/24 ,   21.30 ,   20.80 ,   21.50 ,   20.50 ,   21.50 ,      13870 ,    251
17/01/24 ,   20.80 ,   20.70 ,   21.20 ,   20.60 ,   21.20 ,       7940 ,    215
18/01/24 ,   20.50 ,   20.50 ,   20.80 ,   20.40 ,   20.80 ,      15200 ,    304
19/01/24 ,   20.70 ,   20.50 ,   20.70 ,   20.30 ,   20.50 ,       4480 ,    157
22/01/24 ,   20.70 ,   20.40 ,   21.00 ,   20.10 ,   20.70 ,      27510 ,    284
23/01/24 ,   20.80 ,   20.50 ,   20.80 ,   20.20 ,   20.20 ,      13580 ,    213
24/01/24 ,   20.60 ,   20.50 ,   20.70 ,   20.40 ,   20.70 ,      16410 ,    223
25/01/24 ,   20.70 ,   20.50 ,   20.70 ,   20.40 ,   20.70 ,       4830 ,    191
26/01/24 ,   21.30 ,   20.70 ,   21.30 ,   20.30 ,   20.70 ,      29890 ,    372
29/01/24 ,   20.50 ,   20.70 ,   21.30 ,   20.50 ,   21.20 ,      10520 ,    199
30/01/24 ,   20.20 ,   20.20 ,   20.70 ,   20.10 ,   20.50 ,      26100 ,    246
31/01/24 ,   20.50 ,   20.40 ,   20.60 ,   20.20 ,   20.20 ,      12370 ,    202
01/02/24 ,   20.30 ,   20.40 ,   20.70 ,   20.20 ,   20.60 ,      14820 ,    233
02/02/24 ,   20.80 ,   20.40 ,   20.80 ,   20.30 ,   20.50 ,       7620 ,    331
05/02/24 ,   20.70 ,   20.60 ,   21.10 ,   20.50 ,   20.80 ,      16530 ,    345
06/02/24 ,   20.60 ,   20.60 ,   20.90 ,   20.50 ,   20.70 ,       5720 ,    188
07/02/24 ,   20.50 ,   20.50 ,   20.70 ,   20.40 ,   20.50 ,       8780 ,    156
08/02/24 ,   20.60 ,   20.50 ,   20.70 ,   20.30 ,   20.60 ,       7510 ,    187
09/02/24 ,   20.30 ,   20.40 ,   20.60 ,   20.30 ,   20.50 ,       6930 ,    173
14/02/24 ,   21.00 ,   20.40 ,   21.00 ,   20.20 ,   20.30 ,      11740 ,    151
15/02/24 ,   20.90 ,   20.60 ,   21.00 ,   20.50 ,   21.00 ,      13830 ,    225
16/02/24 ,   20.30 ,   20.20 ,   20.70 ,   20.00 ,   20.70 ,      35170 ,    280
19/02/24 ,   20.20 ,   20.10 ,   20.30 ,   20.00 ,   20.30 ,      11409 ,    201
20/02/24 ,   20.60 ,   20.30 ,   20.80 ,   20.10 ,   20.10 ,      52399 ,    404
21/02/24 ,   20.90 ,   20.50 ,   20.90 ,   20.20 ,   20.60 ,      19010 ,    245
22/02/24 ,   20.10 ,   20.20 ,   20.60 ,   20.10 ,   20.60 ,      15260 ,    295
23/02/24 ,   20.00 ,   20.10 ,   20.30 ,   20.00 ,   20.10 ,      23199 ,    224
26/02/24 ,   20.20 ,   20.00 ,   20.30 ,   19.70 ,   20.10 ,      34740 ,   1072
27/02/24 ,   20.50 ,   20.10 ,   20.50 ,   19.90 ,   20.00 ,      47389 ,    483
28/02/24 ,   20.00 ,   20.00 ,   20.40 ,   20.00 ,   20.40 ,      32030 ,    555
29/02/24 ,   19.90 ,   19.80 ,   20.10 ,   19.70 ,   20.00 ,      14580 ,    447
01/03/24 ,   19.90 ,   19.80 ,   20.00 ,   19.60 ,   20.00 ,      12270 ,    224
04/03/24 ,   19.70 ,   19.80 ,   20.10 ,   19.70 ,   20.00 ,       5050 ,    201
05/03/24 ,   19.90 ,   19.70 ,   19.90 ,   19.60 ,   19.90 ,       9240 ,    223
06/03/24 ,   20.10 ,   19.70 ,   20.10 ,   19.60 ,   19.90 ,      10050 ,    218
07/03/24 ,   21.90 ,   20.60 ,   21.90 ,   19.90 ,   19.90 ,      54940 ,    406
08/03/24 ,   21.40 ,   21.50 ,   23.00 ,   21.00 ,   21.80 ,      29800 ,    395
11/03/24 ,   21.50 ,   21.40 ,   21.70 ,   21.00 ,   21.00 ,       6570 ,    195
12/03/24 ,   21.10 ,   21.20 ,   21.50 ,   21.10 ,   21.20 ,       4240 ,    168
13/03/24 ,   21.50 ,   21.40 ,   21.80 ,   21.10 ,   21.10 ,      12370 ,    230
14/03/24 ,   21.50 ,   21.60 ,   22.00 ,   21.10 ,   21.50 ,      25010 ,    244
15/03/24 ,   21.30 ,   21.60 ,   22.00 ,   21.20 ,   21.50 ,      12460 ,    227
18/03/24 ,   20.80 ,   21.10 ,   21.80 ,   20.70 ,   21.40 ,      11659 ,    178
19/03/24 ,   21.70 ,   21.10 ,   21.80 ,   20.40 ,   20.70 ,      20189 ,    263
20/03/24 ,   22.90 ,   22.50 ,   23.30 ,   21.10 ,   21.60 ,      25490 ,    331
21/03/24 ,   26.70 ,   25.80 ,   26.70 ,   24.70 ,   26.00 ,     147390 ,   1274
22/03/24 ,   26.50 ,   26.50 ,   27.90 ,   25.10 ,   26.00 ,      65910 ,    682
25/03/24 ,   24.50 ,   25.00 ,   26.40 ,   24.10 ,   26.40 ,      48040 ,    554
26/03/24 ,   27.50 ,   26.00 ,   27.50 ,   24.50 ,   24.50 ,      40700 ,    432
27/03/24 ,   28.70 ,   27.60 ,   28.70 ,   26.50 ,   26.90 ,      46739 ,    449
28/03/24 ,   29.00 ,   28.60 ,   29.30 ,   27.90 ,   28.10 ,      53369 ,    732
01/04/24 ,   27.60 ,   28.50 ,   29.90 ,   27.60 ,   29.80 ,      27620 ,    476
02/04/24 ,   27.10 ,   26.60 ,   27.90 ,   25.50 ,   27.50 ,      29690 ,    516
03/04/24 ,   26.20 ,   26.20 ,   27.00 ,   26.00 ,   27.00 ,      27330 ,    456
04/04/24 ,   27.50 ,   27.10 ,   27.50 ,   26.20 ,   26.20 ,      15460 ,    441
05/04/24 ,   26.30 ,   26.50 ,   27.80 ,   25.60 ,   27.80 ,      22570 ,    470
08/04/24 ,   27.00 ,   26.70 ,   27.20 ,   25.80 ,   26.20 ,      13000 ,    551
09/04/24 ,   28.20 ,   27.20 ,   28.20 ,   26.50 ,   26.80 ,      16090 ,    465
10/04/24 ,   27.90 ,   27.60 ,   28.10 ,   26.90 ,   28.00 ,      11689 ,    277
11/04/24 ,   27.60 ,   27.20 ,   28.10 ,   26.70 ,   27.70 ,      20780 ,    327
12/04/24 ,   26.20 ,   26.20 ,   27.90 ,   25.20 ,   27.50 ,      33240 ,    554
15/04/24 ,   24.00 ,   24.70 ,   26.80 ,   24.00 ,   26.30 ,      29140 ,    455
16/04/24 ,   24.20 ,   24.30 ,   25.40 ,   23.30 ,   24.00 ,      20500 ,    522
17/04/24 ,   25.30 ,   24.60 ,   25.30 ,   24.00 ,   24.50 ,       7230 ,    273
18/04/24 ,   24.90 ,   25.10 ,   25.80 ,   24.50 ,   24.80 ,      10149 ,    327
19/04/24 ,   25.20 ,   24.70 ,   25.30 ,   24.30 ,   24.50 ,       7440 ,    239
22/04/24 ,   25.10 ,   24.90 ,   25.50 ,   24.70 ,   25.10 ,       9940 ,    318
23/04/24 ,   25.50 ,   25.50 ,   26.30 ,   24.80 ,   25.10 ,      12730 ,    515
24/04/24 ,   26.20 ,   25.80 ,   26.30 ,   25.20 ,   25.50 ,      11520 ,    547
25/04/24 ,   25.40 ,   25.70 ,   26.70 ,   25.40 ,   25.80 ,      10860 ,    542
26/04/24 ,   25.50 ,   25.50 ,   26.40 ,   25.10 ,   25.30 ,      15190 ,    490
29/04/24 ,   25.40 ,   25.50 ,   25.90 ,   25.00 ,   25.10 ,      11240 ,    262
30/04/24 ,   25.30 ,   25.10 ,   25.90 ,   24.20 ,   25.10 ,      27689 ,    644
02/05/24 ,   25.00 ,   25.30 ,   26.50 ,   24.70 ,   24.90 ,       9489 ,    368
03/05/24 ,   25.50 ,   25.40 ,   26.30 ,   24.80 ,   25.10 ,      17280 ,    442
06/05/24 ,   25.60 ,   25.90 ,   26.40 ,   25.20 ,   25.50 ,       9340 ,    316
07/05/24 ,   25.40 ,   25.70 ,   26.10 ,   25.20 ,   25.80 ,       7630 ,    231
08/05/24 ,   25.10 ,   24.80 ,   25.80 ,   24.10 ,   25.50 ,      12800 ,    411
09/05/24 ,   19.80 ,   21.20 ,   23.00 ,   19.60 ,   22.90 ,     152720 ,   1017
10/05/24 ,   18.70 ,   18.90 ,   20.30 ,   18.40 ,   20.30 ,      68530 ,    673
13/05/24 ,   19.10 ,   19.40 ,   20.00 ,   18.70 ,   18.70 ,      21770 ,    337
14/05/24 ,   20.20 ,   19.70 ,   20.30 ,   19.10 ,   19.10 ,      20270 ,    460
15/05/24 ,   20.50 ,   20.40 ,   21.00 ,   19.40 ,   20.00 ,      10970 ,    364
16/05/24 ,   20.30 ,   20.40 ,   20.90 ,   20.00 ,   20.50 ,      16980 ,    293
17/05/24 ,   20.00 ,   20.00 ,   20.70 ,   19.80 ,   20.10 ,      12720 ,    242
20/05/24 ,   20.30 ,   20.30 ,   20.80 ,   19.70 ,   19.90 ,      12329 ,    273
21/05/24 ,   20.70 ,   20.10 ,   20.70 ,   19.90 ,   20.30 ,      17119 ,    465
22/05/24 ,   20.00 ,   19.90 ,   20.70 ,   19.80 ,   20.20 ,      14860 ,    344
23/05/24 ,   19.40 ,   19.50 ,   20.10 ,   19.40 ,   19.90 ,      15180 ,    343
24/05/24 ,   19.30 ,   19.40 ,   19.70 ,   19.20 ,   19.20 ,       7620 ,    245
27/05/24 ,   19.40 ,   19.30 ,   19.60 ,   19.20 ,   19.50 ,       4990 ,    187
28/05/24 ,   19.10 ,   19.00 ,   19.70 ,   18.60 ,   19.30 ,      32310 ,    933
29/05/24 ,   18.60 ,   18.80 ,   19.30 ,   18.60 ,   19.30 ,      13429 ,    237
31/05/24 ,   17.90 ,   18.10 ,   18.80 ,   17.80 ,   18.70 ,      12840 ,    290
03/06/24 ,   18.10 ,   17.90 ,   18.30 ,   17.70 ,   17.90 ,      21760 ,    405
04/06/24 ,   17.00 ,   17.20 ,   18.40 ,   16.80 ,   18.00 ,      24600 ,    421
05/06/24 ,   17.00 ,   17.00 ,   17.40 ,   16.60 ,   17.10 ,      27120 ,    424
06/06/24 ,   17.30 ,   17.20 ,   17.30 ,   16.80 ,   17.20 ,       5490 ,    215
07/06/24 ,   17.00 ,   17.10 ,   17.40 ,   16.90 ,   17.20 ,       6999 ,    235
10/06/24 ,   16.20 ,   16.60 ,   17.20 ,   16.20 ,   17.20 ,      15879 ,    301
11/06/24 ,   15.70 ,   16.00 ,   16.60 ,   15.70 ,   16.40 ,      24480 ,    468
12/06/24 ,   15.30 ,   15.40 ,   16.00 ,   15.10 ,   15.80 ,      13580 ,    323
13/06/24 ,   15.60 ,   15.60 ,   16.10 ,   15.20 ,   15.30 ,      14060 ,    288
14/06/24 ,   15.60 ,   15.70 ,   16.20 ,   15.50 ,   15.60 ,      12580 ,    247
17/06/24 ,   15.20 ,   15.20 ,   15.80 ,   15.10 ,   15.40 ,      17400 ,    309
18/06/24 ,   15.10 ,   15.20 ,   15.70 ,   15.00 ,   15.20 ,      16240 ,    253
19/06/24 ,   15.40 ,   15.00 ,   15.40 ,   14.90 ,   15.20 ,      11300 ,    549
20/06/24 ,   15.00 ,   15.10 ,   15.70 ,   14.80 ,   15.30 ,      21160 ,    544
21/06/24 ,   15.20 ,   15.00 ,   15.60 ,   14.80 ,   15.00 ,      36820 ,    321
24/06/24 ,   14.90 ,   14.90 ,   15.40 ,   14.80 ,   15.20 ,      12470 ,    232
25/06/24 ,   15.00 ,   14.80 ,   15.10 ,   14.70 ,   14.90 ,      17590 ,    206
26/06/24 ,   15.10 ,   14.80 ,   15.10 ,   14.70 ,   15.00 ,      16960 ,    249
27/06/24 ,   15.10 ,   15.00 ,   15.30 ,   14.90 ,   15.10 ,      14480 ,    230
28/06/24 ,   14.70 ,   14.80 ,   15.40 ,   14.70 ,   15.20 ,      24700 ,    371
01/07/24 ,   14.90 ,   14.80 ,   15.00 ,   14.70 ,   14.80 ,      12980 ,    308
02/07/24 ,   15.40 ,   15.10 ,   15.40 ,   14.70 ,   14.70 ,       8670 ,    197
03/07/24 ,   15.20 ,   15.40 ,   15.80 ,   15.10 ,   15.40 ,      30470 ,    334
04/07/24 ,   15.90 ,   15.60 ,   15.90 ,   15.30 ,   15.50 ,      25330 ,    304
05/07/24 ,   16.50 ,   16.30 ,   16.80 ,   15.20 ,   15.90 ,      16799 ,    558
08/07/24 ,   16.90 ,   17.00 ,   17.60 ,   16.20 ,   16.80 ,      12730 ,    325
09/07/24 ,   17.40 ,   16.90 ,   17.40 ,   16.60 ,   16.90 ,       7500 ,    264
10/07/24 ,   17.40 ,   17.30 ,   17.60 ,   17.10 ,   17.40 ,       6600 ,    216
11/07/24 ,   17.00 ,   17.20 ,   17.80 ,   17.00 ,   17.40 ,      16660 ,    264
12/07/24 ,   17.00 ,   16.90 ,   17.30 ,   16.80 ,   17.20 ,       9120 ,    177
15/07/24 ,   17.10 ,   16.90 ,   17.20 ,   16.70 ,   16.90 ,       7620 ,    186
16/07/24 ,   16.60 ,   17.00 ,   17.90 ,   16.60 ,   16.90 ,      21550 ,    304
17/07/24 ,   16.40 ,   16.50 ,   17.00 ,   16.20 ,   16.60 ,      18950 ,    311
18/07/24 ,   16.40 ,   16.30 ,   16.70 ,   16.10 ,   16.40 ,       5559 ,    245
19/07/24 ,   16.20 ,   16.10 ,   16.60 ,   15.90 ,   16.60 ,      10400 ,    300
22/07/24 ,   15.70 ,   16.00 ,   16.60 ,   15.70 ,   16.20 ,       8850 ,    267
23/07/24 ,   15.60 ,   15.70 ,   16.00 ,   15.50 ,   15.90 ,      10120 ,    246
24/07/24 ,   15.20 ,   15.40 ,   15.90 ,   15.20 ,   15.70 ,      12380 ,    277
25/07/24 ,   15.20 ,   15.20 ,   15.50 ,   15.20 ,   15.50 ,       4100 ,    165
26/07/24 ,   15.40 ,   15.20 ,   15.50 ,   15.10 ,   15.20 ,       2970 ,    204
29/07/24 ,   15.20 ,   15.20 ,   15.40 ,   15.20 ,   15.40 ,       3230 ,    153
30/07/24 ,   15.10 ,   15.10 ,   15.30 ,   15.10 ,   15.20 ,       3810 ,    169
31/07/24 ,   15.00 ,   15.10 ,   15.50 ,   15.00 ,   15.00 ,      12270 ,    219
01/08/24 ,   15.00 ,   15.00 ,   15.20 ,   14.90 ,   15.00 ,       8220 ,    351
02/08/24 ,   15.30 ,   15.10 ,   15.30 ,   15.00 ,   15.00 ,       6900 ,    488
05/08/24 ,   15.40 ,   15.00 ,   15.40 ,   14.80 ,   15.20 ,       4360 ,    192
06/08/24 ,   15.20 ,   15.20 ,   15.40 ,   15.20 ,   15.30 ,       3730 ,    141
07/08/24 ,   15.70 ,   15.50 ,   16.00 ,   15.20 ,   15.20 ,      12100 ,    301
08/08/24 ,   13.90 ,   14.10 ,   15.10 ,   13.70 ,   15.00 ,     109010 ,    818
09/08/24 ,   13.20 ,   13.40 ,   14.10 ,   13.20 ,   14.00 ,      64190 ,    809
12/08/24 ,   13.10 ,   13.30 ,   13.70 ,   13.10 ,   13.20 ,      24200 ,    310
13/08/24 ,   13.10 ,   13.00 ,   13.30 ,   12.80 ,   13.30 ,      34700 ,    337
14/08/24 ,   12.90 ,   12.70 ,   13.10 ,   12.70 ,   13.00 ,      53250 ,    322
15/08/24 ,   12.50 ,   12.50 ,   13.10 ,   12.30 ,   13.10 ,      36240 ,    355
16/08/24 ,   12.30 ,   12.50 ,   13.00 ,   12.30 ,   12.50 ,      16960 ,    268
19/08/24 ,   12.40 ,   12.40 ,   12.90 ,   12.30 ,   12.30 ,      17330 ,    487
20/08/24 ,   12.00 ,   12.10 ,   12.60 ,   12.00 ,   12.50 ,      41300 ,    344
21/08/24 ,   11.60 ,   11.80 ,   12.30 ,   11.50 ,   12.00 ,      47559 ,    420
22/08/24 ,   11.70 ,   11.50 ,   11.80 ,   11.50 ,   11.70 ,      12700 ,    201
23/08/24 ,   12.00 ,   11.90 ,   12.20 ,   11.60 ,   11.70 ,      17430 ,    276
26/08/24 ,   11.50 ,   11.70 ,   12.20 ,   11.30 ,   11.90 ,      28180 ,    407
27/08/24 ,   11.60 ,   11.50 ,   11.80 ,   11.20 ,   11.50 ,      31520 ,    280
28/08/24 ,   11.50 ,   11.50 ,   11.90 ,   11.20 ,   11.50 ,      30420 ,    274
29/08/24 ,   11.20 ,   11.20 ,   11.50 ,   11.00 ,   11.50 ,      25810 ,    318
30/08/24 ,   10.90 ,   11.00 ,   11.40 ,   10.90 ,   11.20 ,      29180 ,    354
02/09/24 ,   10.80 ,   10.60 ,   11.30 ,   10.30 ,   10.80 ,      45580 ,    503
03/09/24 ,   10.10 ,   10.20 ,   10.80 ,   10.10 ,   10.80 ,      43750 ,    355
04/09/24 ,   10.00 ,   10.00 ,   10.50 ,    9.80 ,   10.20 ,      39690 ,    404
05/09/24 ,    9.90 ,    9.80 ,   10.10 ,    9.70 ,   10.00 ,      15629 ,    301
06/09/24 ,    9.80 ,    9.70 ,   10.00 ,    9.70 ,    9.90 ,      12630 ,    138
09/09/24 ,    9.50 ,    9.70 ,   10.00 ,    9.50 ,    9.80 ,      15140 ,    257
10/09/24 ,    9.50 ,    9.40 ,    9.80 ,    9.30 ,    9.60 ,      17649 ,    264
11/09/24 ,    9.30 ,    9.30 ,    9.50 ,    9.10 ,    9.50 ,      19330 ,    269
12/09/24 ,    8.90 ,    8.90 ,    9.30 ,    8.70 ,    9.10 ,      63350 ,    426
13/09/24 ,    9.60 ,    9.20 ,    9.60 ,    8.80 ,    8.80 ,      35280 ,    648
16/09/24 ,   10.60 ,   10.40 ,   11.00 ,    9.40 ,    9.40 ,      69890 ,    551
17/09/24 ,   12.30 ,   11.30 ,   12.50 ,   10.40 ,   10.50 ,      52649 ,    709
18/09/24 ,   10.80 ,   11.30 ,   12.30 ,   10.80 ,   12.30 ,      59769 ,    731
19/09/24 ,   10.50 ,   10.70 ,   11.10 ,   10.50 ,   10.70 ,      13100 ,    289
20/09/24 ,   10.10 ,   10.10 ,   10.60 ,   10.00 ,   10.40 ,      14840 ,    261
23/09/24 ,   10.00 ,    9.80 ,   10.20 ,    9.70 ,    9.90 ,      16999 ,    278
24/09/24 ,   10.20 ,   10.10 ,   10.40 ,   10.00 ,   10.10 ,       9000 ,    213
25/09/24 ,   10.20 ,   10.30 ,   10.70 ,    9.90 ,   10.10 ,      22130 ,    623
26/09/24 ,   10.00 ,   10.00 ,   10.50 ,    9.90 ,   10.10 ,      21630 ,    284
27/09/24 ,   10.50 ,   10.20 ,   10.50 ,   10.00 ,   10.30 ,      10950 ,    206
30/09/24 ,   10.20 ,   10.00 ,   10.50 ,    9.90 ,   10.50 ,      19760 ,    344
01/10/24 ,    9.90 ,   10.00 ,   10.30 ,    9.90 ,   10.20 ,       8850 ,    209
02/10/24 ,    9.90 ,   10.00 ,   10.30 ,    9.90 ,    9.90 ,      10470 ,    271
03/10/24 ,    9.70 ,    9.90 ,   10.20 ,    9.70 ,   10.00 ,      24630 ,    422
04/10/24 ,    9.80 ,    9.90 ,   10.00 ,    9.80 ,    9.80 ,       7980 ,    267
07/10/24 ,    9.80 ,    9.90 ,   10.20 ,    9.80 ,   10.10 ,      15000 ,    274
08/10/24 ,    9.90 ,    9.80 ,   10.00 ,    9.70 ,    9.70 ,       6679 ,    198
09/10/24 ,    9.70 ,    9.90 ,   10.20 ,    9.70 ,   10.00 ,      11870 ,    267
10/10/24 ,    9.70 ,    9.80 ,    9.90 ,    9.70 ,    9.80 ,       5289 ,    175
11/10/24 ,    9.50 ,    9.60 ,    9.80 ,    9.50 ,    9.70 ,      16940 ,    261
14/10/24 ,    9.70 ,    9.50 ,    9.70 ,    9.40 ,    9.50 ,      11710 ,    440
15/10/24 ,    9.90 ,    9.70 ,    9.90 ,    9.50 ,    9.50 ,       9100 ,    198
16/10/24 ,    9.60 ,    9.80 ,   10.00 ,    9.60 ,    9.80 ,      12919 ,    232
17/10/24 ,    9.70 ,    9.70 ,    9.90 ,    9.60 ,    9.80 ,       7550 ,    190
18/10/24 ,    9.40 ,    9.50 ,    9.80 ,    9.40 ,    9.70 ,      19860 ,    265
21/10/24 ,    9.40 ,    9.50 ,    9.60 ,    9.40 ,    9.50 ,       5690 ,    171
22/10/24 ,    9.70 ,    9.50 ,    9.70 ,    9.40 ,    9.50 ,       6860 ,    190
23/10/24 ,    9.40 ,    9.50 ,    9.80 ,    9.40 ,    9.50 ,       9730 ,    211
24/10/24 ,    9.30 ,    9.40 ,    9.60 ,    9.30 ,    9.60 ,       6179 ,    193
25/10/24 ,    9.30 ,    9.30 ,    9.40 ,    9.30 ,    9.30 ,       5250 ,    180
28/10/24 ,    9.50 ,    9.30 ,    9.50 ,    9.20 ,    9.30 ,       9860 ,    187
29/10/24 ,    9.30 ,    9.40 ,    9.50 ,    9.30 ,    9.30 ,       6489 ,    172
30/10/24 ,    9.10 ,    9.10 ,    9.50 ,    9.10 ,    9.30 ,      14250 ,    201
31/10/24 ,    9.50 ,    9.10 ,    9.50 ,    8.90 ,    9.10 ,      34690 ,    358
01/11/24 ,    9.00 ,    9.10 ,    9.50 ,    9.00 ,    9.50 ,      13870 ,    242
04/11/24 ,    9.00 ,    9.00 ,    9.20 ,    8.90 ,    9.00 ,      11690 ,    246
05/11/24 ,    8.80 ,    8.80 ,    9.10 ,    8.50 ,    9.00 ,      27200 ,    292
06/11/24 ,    9.20 ,    9.00 ,    9.30 ,    8.60 ,    8.80 ,      15870 ,    254
07/11/24 ,    9.00 ,    9.20 ,    9.50 ,    9.00 ,    9.20 ,      19600 ,    227
08/11/24 ,    8.90 ,    8.90 ,    9.20 ,    8.80 ,    9.00 ,       7490 ,    213
11/11/24 ,    9.10 ,    8.90 ,    9.10 ,    8.90 ,    8.90 ,       6370 ,    175
12/11/24 ,    8.90 ,    8.90 ,    9.10 ,    8.80 ,    8.90 ,      12280 ,    188
13/11/24 ,    9.00 ,    8.80 ,    9.00 ,    8.80 ,    8.90 ,       5500 ,    188
14/11/24 ,    8.40 ,    8.00 ,    9.10 ,    7.50 ,    8.80 ,      87970 ,    641
18/11/24 ,    8.20 ,    8.30 ,    8.60 ,    8.10 ,    8.50 ,      17759 ,    277
19/11/24 ,    8.00 ,    8.10 ,    8.40 ,    8.00 ,    8.20 ,      13360 ,    191
21/11/24 ,    7.60 ,    7.80 ,    8.10 ,    7.60 ,    8.00 ,      18150 ,    240
22/11/24 ,    7.60 ,    7.60 ,    7.90 ,    7.60 ,    7.90 ,      17630 ,    242
25/11/24 ,    7.40 ,    7.50 ,    7.80 ,    7.40 ,    7.70 ,      28410 ,    330
26/11/24 ,    7.50 ,    7.40 ,    7.60 ,    7.30 ,    7.50 ,      24740 ,    233
27/11/24 ,    7.30 ,    7.40 ,    7.60 ,    7.30 ,    7.50 ,      11920 ,    227
28/11/24 ,    7.10 ,    7.10 ,    7.30 ,    7.10 ,    7.30 ,      13600 ,    272
29/11/24 ,    8.00 ,    7.30 ,    8.00 ,    7.00 ,    7.10 ,      30690 ,    387
02/12/24 ,    7.30 ,    7.50 ,    8.00 ,    7.30 ,    7.80 ,      22230 ,    302
03/12/24 ,    7.20 ,    7.30 ,    7.50 ,    7.20 ,    7.40 ,       4430 ,    187
04/12/24 ,    7.50 ,    7.30 ,    7.50 ,    7.20 ,    7.20 ,       5290 ,    194
05/12/24 ,    7.40 ,    7.40 ,    7.60 ,    7.30 ,    7.60 ,       3900 ,    189
06/12/24 ,    7.10 ,    7.10 ,    7.60 ,    7.00 ,    7.40 ,      14050 ,    204
09/12/24 ,    7.20 ,    7.10 ,    7.30 ,    7.10 ,    7.10 ,       3410 ,    162
10/12/24 ,    7.30 ,    7.10 ,    7.30 ,    7.10 ,    7.20 ,       6370 ,    157
11/12/24 ,    7.40 ,    7.30 ,    7.40 ,    7.10 ,    7.20 ,       5040 ,    217
12/12/24 ,    7.40 ,    7.40 ,    7.80 ,    7.30 ,    7.30 ,       7540 ,    169
13/12/24 ,    7.20 ,    7.20 ,    7.70 ,    7.10 ,    7.40 ,       7080 ,    209
16/12/24 ,    7.20 ,    7.30 ,    7.60 ,    7.10 ,    7.20 ,      12340 ,    407
17/12/24 ,    7.00 ,    7.10 ,    7.40 ,    7.00 ,    7.30 ,       5820 ,    136
18/12/24 ,    7.10 ,    7.00 ,    7.20 ,    6.90 ,    7.20 ,      13950 ,    188
19/12/24 ,    7.00 ,    7.00 ,    7.20 ,    6.90 ,    7.10 ,       6110 ,    205
20/12/24 ,    7.00 ,    7.00 ,    7.20 ,    6.90 ,    7.00 ,       4510 ,    184
23/12/24 ,    6.90 ,    6.90 ,    7.20 ,    6.60 ,    7.00 ,      21209 ,    300
26/12/24 ,    6.70 ,    6.60 ,    6.90 ,    6.50 ,    6.90 ,      21720 ,    263
27/12/24 ,    6.80 ,    6.60 ,    6.80 ,    6.50 ,    6.70 ,       4960 ,    204
30/12/24 ,    6.70 ,    6.80 ,    7.00 ,    6.60 ,    6.80 ,      13910 ,    319
02/01/25 ,    6.80 ,    6.70 ,    6.80 ,    6.50 ,    6.80 ,       6450 ,    149
03/01/25 ,    7.10 ,    6.90 ,    7.10 ,    6.60 ,    6.80 ,      15089 ,    269
06/01/25 ,    7.40 ,    7.30 ,    7.70 ,    6.90 ,    7.10 ,       8500 ,    179
07/01/25 ,    7.50 ,    7.50 ,    7.70 ,    7.30 ,    7.50 ,       7690 ,    391
08/01/25 ,    7.60 ,    7.50 ,    7.80 ,    7.30 ,    7.50 ,      10760 ,    260
09/01/25 ,    7.60 ,    7.50 ,    7.70 ,    7.40 ,    7.50 ,       4290 ,    228
10/01/25 ,    7.60 ,    7.50 ,    7.60 ,    7.40 ,    7.60 ,       4200 ,    168
13/01/25 ,    7.60 ,    7.40 ,    7.70 ,    6.90 ,    7.60 ,      10900 ,    262
14/01/25 ,    7.60 ,    7.40 ,    7.60 ,    7.30 ,    7.60 ,       3500 ,    163
15/01/25 ,    7.60 ,    7.50 ,    7.60 ,    7.30 ,    7.50 ,      13860 ,    318
16/01/25 ,    7.40 ,    7.40 ,    7.70 ,    7.30 ,    7.70 ,       3870 ,    173
17/01/25 ,    7.50 ,    7.40 ,    7.60 ,    7.30 ,    7.40 ,       3460 ,    150
20/01/25 ,    7.40 ,    7.40 ,    7.50 ,    7.30 ,    7.50 ,       3310 ,    170
21/01/25 ,    7.50 ,    7.40 ,    7.50 ,    7.30 ,    7.50 ,       2320 ,    150
22/01/25 ,    7.60 ,    7.40 ,    7.60 ,    7.30 ,    7.50 ,       4830 ,    194
23/01/25 ,    7.40 ,    7.40 ,    7.60 ,    7.20 ,    7.60 ,       5800 ,    185
24/01/25 ,    7.20 ,    7.30 ,    7.50 ,    7.20 ,    7.40 ,       5700 ,    163
27/01/25 ,    7.40 ,    7.20 ,    7.40 ,    7.10 ,    7.20 ,       5080 ,    172
28/01/25 ,    7.30 ,    7.20 ,    7.40 ,    7.20 ,    7.20 ,       7710 ,    191
29/01/25 ,    7.20 ,    7.10 ,    7.30 ,    7.10 ,    7.30 ,      10880 ,    194
30/01/25 ,    7.20 ,    7.20 ,    7.50 ,    7.10 ,    7.10 ,      13020 ,    510
31/01/25 ,    7.40 ,    7.30 ,    7.40 ,    7.20 ,    7.20 ,       8770 ,    175
03/02/25 ,    7.10 ,    7.20 ,    7.40 ,    7.10 ,    7.40 ,       5640 ,    188
04/02/25 ,    7.20 ,    7.10 ,    7.30 ,    7.10 ,    7.10 ,       3360 ,    166
05/02/25 ,    7.00 ,    7.00 ,    7.30 ,    7.00 ,    7.10 ,       7820 ,    164
06/02/25 ,    7.10 ,    7.00 ,    7.20 ,    7.00 ,    7.20 ,       6910 ,    163
07/02/25 ,    7.10 ,    7.00 ,    7.10 ,    6.90 ,    7.00 ,       4400 ,    169
10/02/25 ,    7.10 ,    7.00 ,    7.20 ,    6.90 ,    7.10 ,       9790 ,    140
11/02/25 ,    7.10 ,    7.00 ,    7.20 ,    7.00 ,    7.10 ,      10700 ,    172
12/02/25 ,    7.10 ,    6.90 ,    7.10 ,    6.90 ,    7.10 ,       5089 ,    167
13/02/25 ,    7.10 ,    7.00 ,    7.10 ,    6.90 ,    6.90 ,       2460 ,    143
14/02/25 ,    7.10 ,    6.90 ,    7.10 ,    6.70 ,    7.00 ,      26479 ,    228
17/02/25 ,    7.10 ,    7.00 ,    7.10 ,    6.90 ,    7.10 ,       2910 ,    142
18/02/25 ,    7.10 ,    7.00 ,    7.10 ,    6.90 ,    7.00 ,       8100 ,    175
19/02/25 ,    7.00 ,    6.90 ,    7.10 ,    6.90 ,    7.10 ,       4579 ,    155
20/02/25 ,    7.00 ,    6.80 ,    7.00 ,    6.80 ,    7.00 ,       9380 ,    188
21/02/25 ,    7.00 ,    6.90 ,    7.10 ,    6.80 ,    6.80 ,       5879 ,    175
24/02/25 ,    7.00 ,    6.90 ,    7.10 ,    6.80 ,    7.00 ,       9349 ,    206
25/02/25 ,    7.40 ,    7.20 ,    8.00 ,    6.80 ,    7.00 ,      27070 ,    353
26/02/25 ,    6.90 ,    7.10 ,    7.90 ,    6.90 ,    7.40 ,      37900 ,    374
27/02/25 ,    7.20 ,    7.00 ,    7.20 ,    6.90 ,    6.90 ,      14190 ,    216
28/02/25 ,    7.70 ,    7.40 ,    7.70 ,    7.00 ,    7.00 ,      10880 ,    216
05/03/25 ,    7.20 ,    7.50 ,    7.70 ,    7.20 ,    7.60 ,       8780 ,    273
06/03/25 ,    7.10 ,    7.20 ,    7.50 ,    7.10 ,    7.20 ,       8430 ,    404
07/03/25 ,    7.30 ,    7.20 ,    7.40 ,    7.10 ,    7.30 ,      13100 ,    885
10/03/25 ,    7.40 ,    7.30 ,    7.40 ,    7.10 ,    7.10 ,       6720 ,    244
11/03/25 ,    7.30 ,    7.30 ,    7.40 ,    7.20 ,    7.20 ,      10730 ,    204
12/03/25 ,    7.20 ,    7.20 ,    7.40 ,    7.10 ,    7.40 ,      10810 ,    339
13/03/25 ,    7.20 ,    7.20 ,    7.30 ,    7.10 ,    7.20 ,       6740 ,    335
14/03/25 ,    7.20 ,    7.30 ,    7.40 ,    7.20 ,    7.30 ,       4960 ,    148
17/03/25 ,    7.40 ,    7.20 ,    7.40 ,    7.20 ,    7.40 ,       8680 ,    164
18/03/25 ,    7.50 ,    7.30 ,    7.50 ,    7.20 ,    7.40 ,      14550 ,    341
19/03/25 ,    7.60 ,    7.50 ,    8.10 ,    7.20 ,    7.40 ,      47050 ,    573
20/03/25 ,    7.60 ,    7.60 ,    7.90 ,    7.50 ,    7.60 ,      11820 ,    213
21/03/25 ,    7.40 ,    7.40 ,    7.70 ,    7.30 ,    7.60 ,      10270 ,    204
24/03/25 ,    7.50 ,    7.30 ,    7.50 ,    7.20 ,    7.50 ,      12720 ,    277
25/03/25 ,    7.40 ,    7.50 ,    7.90 ,    7.30 ,    7.40 ,      31990 ,    406
26/03/25 ,    7.00 ,    6.90 ,    7.60 ,    6.70 ,    7.40 ,     167869 ,    731
27/03/25 ,    6.80 ,    6.90 ,    7.00 ,    6.70 ,    6.80 ,      36709 ,    212
28/03/25 ,    6.80 ,    6.70 ,    6.90 ,    6.60 ,    6.80 ,      15680 ,    211
31/03/25 ,    7.00 ,    6.80 ,    7.00 ,    6.70 ,    6.70 ,      18690 ,    221
01/04/25 ,    6.80 ,    6.80 ,    7.10 ,    6.70 ,    6.80 ,      12010 ,    248
02/04/25 ,    6.60 ,    6.70 ,    6.90 ,    6.60 ,    6.80 ,      12520 ,    187
03/04/25 ,    6.60 ,    6.60 ,    6.80 ,    6.60 ,    6.80 ,       8160 ,    164
04/04/25 ,    6.60 ,    6.50 ,    6.80 ,    6.50 ,    6.60 ,      26620 ,    214
07/04/25 ,    6.50 ,    6.50 ,    6.60 ,    6.50 ,    6.50 ,       3880 ,    150
08/04/25 ,    6.50 ,    6.40 ,    6.60 ,    6.50 ,    6.50 ,       7130 ,    190
09/04/25 ,    6.30 ,    6.40 ,    6.60 ,    6.30 ,    6.50 ,       8210 ,    224
10/04/25 ,    6.20 ,    6.20 ,    6.50 ,    6.00 ,    6.50 ,      28690 ,    221
11/04/25 ,    6.30 ,    6.30 ,    6.50 ,    6.20 ,    6.30 ,      12000 ,    170
14/04/25 ,    6.50 ,    6.40 ,    6.60 ,    6.30 ,    6.40 ,       9170 ,    165
15/04/25 ,    6.20 ,    6.20 ,    6.40 ,    6.20 ,    6.30 ,       6150 ,    171
16/04/25 ,    6.40 ,    6.30 ,    6.40 ,    6.20 ,    6.20 ,      11910 ,    143
17/04/25 ,    6.40 ,    6.30 ,    6.40 ,    6.20 ,    6.40 ,       2180 ,    171
22/04/25 ,    6.40 ,    6.20 ,    6.40 ,    6.20 ,    6.40 ,       5420 ,    207
23/04/25 ,    6.30 ,    6.40 ,    6.70 ,    6.30 ,    6.30 ,      22310 ,    206
24/04/25 ,    7.10 ,    7.20 ,    8.10 ,    6.30 ,    6.30 ,     201210 ,    891
25/04/25 ,    6.70 ,    6.80 ,    7.40 ,    6.60 ,    7.30 ,      43540 ,    292
28/04/25 ,    6.70 ,    6.50 ,    6.80 ,    6.50 ,    6.60 ,      22850 ,    222
29/04/25 ,    6.60 ,    6.50 ,    6.70 ,    6.50 ,    6.70 ,      19940 ,    177
30/04/25 ,    6.70 ,    6.50 ,    6.80 ,    6.50 ,    6.60 ,      15090 ,    214
02/05/25 ,    7.60 ,    7.30 ,    8.00 ,    6.50 ,    6.50 ,      78950 ,    446
05/05/25 ,    7.20 ,    7.30 ,    7.70 ,    7.20 ,    7.40 ,       8860 ,    196
06/05/25 ,    7.20 ,    7.20 ,    7.50 ,    7.10 ,    7.30 ,      13070 ,    176
07/05/25 ,    7.00 ,    6.90 ,    7.20 ,    6.90 ,    7.10 ,       3899 ,    167
08/05/25 ,    7.20 ,    7.10 ,    7.30 ,    6.90 ,    7.00 ,      16560 ,    204
09/05/25 ,    7.00 ,    7.10 ,    7.40 ,    7.00 ,    7.40 ,      19630 ,    177
12/05/25 ,    7.00 ,    7.10 ,    7.30 ,    7.00 ,    7.20 ,      14970 ,    160
13/05/25 ,    7.50 ,    7.20 ,    7.50 ,    6.80 ,    6.90 ,      15610 ,    331
14/05/25 ,    7.40 ,    7.30 ,    7.40 ,    7.00 ,    7.30 ,      14620 ,    188
15/05/25 ,    7.40 ,    7.20 ,    7.40 ,    7.00 ,    7.20 ,      16760 ,    260
16/05/25 ,    7.10 ,    7.20 ,    7.50 ,    7.00 ,    7.40 ,      24350 ,    226
19/05/25 ,    7.00 ,    7.00 ,    7.30 ,    6.90 ,    7.20 ,      34700 ,    273
20/05/25 ,    7.10 ,    7.00 ,    7.30 ,    6.90 ,    7.00 ,      12330 ,    207
21/05/25 ,    7.00 ,    6.90 ,    7.00 ,    6.90 ,    7.00 ,       3639 ,    179
22/05/25 ,    6.90 ,    6.90 ,    7.20 ,    6.90 ,    7.10 ,       7259 ,    177
23/05/25 ,    7.00 ,    6.70 ,    7.00 ,    6.50 ,    6.90 ,      26440 ,    271
26/05/25 ,    6.80 ,    6.60 ,    7.00 ,    6.40 ,    7.00 ,      45250 ,    272
27/05/25 ,    6.40 ,    6.40 ,    6.70 ,    6.30 ,    6.70 ,      40970 ,    339
28/05/25 ,    6.33 ,    6.19 ,    6.35 ,    5.99 ,    6.35 ,      56600 ,    266
29/05/25 ,    6.23 ,    6.24 ,    6.30 ,    6.13 ,    6.30 ,      18500 ,    158
30/05/25 ,    7.00 ,    6.49 ,    7.00 ,    6.10 ,    6.23 ,      90500 ,    451
02/06/25 ,    7.10 ,    6.90 ,    7.10 ,    6.60 ,    7.00 ,      28400 ,    181
03/06/25 ,    6.76 ,    6.86 ,    7.10 ,    6.76 ,    7.00 ,      38600 ,    225
04/06/25 ,    6.70 ,    6.75 ,    6.87 ,    6.70 ,    6.71 ,      16900 ,    166
05/06/25 ,    6.57 ,    6.61 ,    6.68 ,    6.57 ,    6.63 ,      27700 ,    165
06/06/25 ,    6.41 ,    6.50 ,    6.63 ,    6.41 ,    6.53 ,      28100 ,    186
09/06/25 ,    6.42 ,    6.48 ,    6.64 ,    6.35 ,    6.41 ,      21000 ,    176
10/06/25 ,    6.44 ,    6.47 ,    6.59 ,    6.42 ,    6.42 ,      14800 ,    136
11/06/25 ,    6.92 ,    6.53 ,    6.92 ,    6.36 ,    6.36 ,      22500 ,    177
12/06/25 ,    6.60 ,    6.66 ,    6.80 ,    6.60 ,    6.80 ,      15700 ,    149
13/06/25 ,    6.50 ,    6.54 ,    6.69 ,    6.50 ,    6.56 ,      14900 ,    137
16/06/25 ,    6.52 ,    6.55 ,    6.65 ,    6.46 ,    6.51 ,      21200 ,    177
17/06/25 ,    6.60 ,    6.67 ,    6.74 ,    6.53 ,    6.53 ,      24900 ,    171
18/06/25 ,    6.68 ,    6.65 ,    6.71 ,    6.57 ,    6.61 ,      15700 ,    151
20/06/25 ,    6.70 ,    6.68 ,    6.74 ,    6.61 ,    6.74 ,      17800 ,    140
23/06/25 ,    6.68 ,    6.66 ,    6.70 ,    6.62 ,    6.70 ,      16900 ,    149
24/06/25 ,    6.75 ,    6.65 ,    6.75 ,    6.54 ,    6.70 ,      20300 ,    156
25/06/25 ,    6.59 ,    6.61 ,    6.76 ,    6.55 ,    6.76 ,      19800 ,    169
26/06/25 ,    6.45 ,    6.51 ,    6.67 ,    6.43 ,    6.53 ,      28200 ,    193
27/06/25 ,    6.44 ,    6.45 ,    6.52 ,    6.38 ,    6.41 ,      18200 ,    140
30/06/25 ,    6.99 ,    6.56 ,    6.99 ,    6.34 ,    6.44 ,      49400 ,    283
01/07/25 ,    6.55 ,    6.46 ,    6.85 ,    6.33 ,    6.85 ,      65800 ,    272
02/07/25 ,    6.47 ,    6.49 ,    6.63 ,    6.44 ,    6.55 ,      22100 ,    174
03/07/25 ,    6.44 ,    6.46 ,    6.54 ,    6.44 ,    6.45 ,      21200 ,    185
04/07/25 ,    6.74 ,    6.60 ,    6.74 ,    6.43 ,    6.44 ,      27300 ,    189
07/07/25 ,    6.75 ,    6.67 ,    6.76 ,    6.61 ,    6.76 ,      17300 ,    165
08/07/25 ,    6.56 ,    6.60 ,    6.76 ,    6.52 ,    6.76 ,      15900 ,    139
09/07/25 ,    6.45 ,    6.57 ,    6.69 ,    6.45 ,    6.56 ,      21900 ,    168
10/07/25 ,    6.44 ,    6.41 ,    6.54 ,    6.34 ,    6.54 ,      26500 ,    168
11/07/25 ,    6.44 ,    6.38 ,    6.44 ,    6.34 ,    6.35 ,      14800 ,    143
14/07/25 ,    6.68 ,    6.60 ,    6.80 ,    6.34 ,    6.47 ,      22100 ,    163
15/07/25 ,    6.73 ,    6.62 ,    6.73 ,    6.55 ,    6.69 ,      18900 ,    167
16/07/25 ,    6.58 ,    6.69 ,    6.80 ,    6.58 ,    6.80 ,      14700 ,    142
17/07/25 ,    6.58 ,    6.62 ,    6.68 ,    6.55 ,    6.58 ,      13800 ,    136
18/07/25 ,    6.66 ,    6.65 ,    6.74 ,    6.60 ,    6.61 ,      18900 ,    174
21/07/25 ,    6.73 ,    6.72 ,    6.83 ,    6.50 ,    6.55 ,      19600 ,    175
22/07/25 ,    6.57 ,    6.59 ,    6.74 ,    6.56 ,    6.74 ,      17100 ,    155
23/07/25 ,    6.67 ,    6.55 ,    6.70 ,    6.49 ,    6.59 ,      12100 ,    112
24/07/25 ,    6.43 ,    6.57 ,    6.66 ,    6.43 ,    6.66 ,      17400 ,    145
25/07/25 ,    6.43 ,    6.48 ,    6.57 ,    6.43 ,    6.56 ,      13200 ,    132
28/07/25 ,    6.41 ,    6.45 ,    6.54 ,    6.41 ,    6.43 ,      14400 ,    144
29/07/25 ,    6.48 ,    6.42 ,    6.48 ,    6.40 ,    6.42 ,      14900 ,    148
30/07/25 ,    6.40 ,    6.45 ,    6.60 ,    6.40 ,    6.49 ,      16200 ,    159
31/07/25 ,    6.44 ,    6.57 ,    6.65 ,    6.41 ,    6.41 ,      20800 ,    154
01/08/25 ,    6.31 ,    6.44 ,    6.60 ,    6.21 ,    6.55 ,      27800 ,    225
04/08/25 ,    6.32 ,    6.37 ,    6.48 ,    6.32 ,    6.33 ,      18100 ,    172
05/08/25 ,    6.32 ,    6.37 ,    6.43 ,    6.31 ,    6.31 ,      16500 ,    164
06/08/25 ,    6.43 ,    6.40 ,    6.44 ,    6.32 ,    6.32 ,      17100 ,    167
07/08/25 ,    6.39 ,    6.43 ,    6.53 ,    6.37 ,    6.37 ,      20700 ,    187
08/08/25 ,    6.41 ,    6.41 ,    6.50 ,    6.33 ,    6.39 ,      19600 ,    189
11/08/25 ,    6.50 ,    6.58 ,    6.68 ,    6.43 ,    6.53 ,      23400 ,    191
12/08/25 ,    6.55 ,    6.57 ,    6.65 ,    6.50 ,    6.50 ,      18800 ,    175
13/08/25 ,    6.41 ,    6.48 ,    6.61 ,    6.41 ,    6.56 ,      23200 ,    201
14/08/25 ,    6.29 ,    6.37 ,    6.54 ,    6.29 ,    6.50 ,      27800 ,    265
15/08/25 ,    6.22 ,    6.28 ,    6.36 ,    6.22 ,    6.29 ,      40800 ,    201
18/08/25 ,    6.12 ,    6.20 ,    6.31 ,    6.12 ,    6.30 ,      22100 ,    187
19/08/25 ,    6.20 ,    6.02 ,    6.20 ,    5.94 ,    6.12 ,      46000 ,    253
20/08/25 ,    6.13 ,    6.08 ,    6.17 ,    6.01 ,    6.01 ,      17900 ,    144
21/08/25 ,    6.14 ,    6.07 ,    6.24 ,    5.99 ,    6.23 ,      34200 ,    270
22/08/25 ,    6.04 ,    6.01 ,    6.17 ,    5.95 ,    6.17 ,      34000 ,    234
25/08/25 ,    5.96 ,    6.06 ,    6.15 ,    5.96 ,    6.04 ,      23700 ,    167
26/08/25 ,    5.99 ,    5.98 ,    6.12 ,    5.86 ,    6.01 ,      29900 ,    222
27/08/25 ,    5.91 ,    5.95 ,    6.05 ,    5.90 ,    6.05 ,      21200 ,    158
28/08/25 ,    5.98 ,    5.89 ,    5.98 ,    5.85 ,    5.96 ,      58000 ,    241
29/08/25 ,    5.93 ,    5.88 ,    5.99 ,    5.83 ,    5.90 ,      55500 ,    211
01/09/25 ,    5.90 ,    5.88 ,    5.98 ,    5.82 ,    5.98 ,      47700 ,    194
02/09/25 ,    5.87 ,    5.89 ,    5.95 ,    5.84 ,    5.92 ,      50900 ,    241
03/09/25 ,    5.80 ,    6.09 ,    6.40 ,    5.80 ,    5.88 ,     126600 ,    509
04/09/25 ,    6.10 ,    5.92 ,    6.10 ,    5.81 ,    5.86 ,      28400 ,    214
05/09/25 ,    6.45 ,    6.52 ,    7.04 ,    5.96 ,    5.96 ,     176500 ,    802
08/09/25 ,    6.55 ,    6.52 ,    6.80 ,    6.22 ,    6.49 ,      91800 ,    528
09/09/25 ,    6.19 ,    6.36 ,    6.96 ,    6.11 ,    6.76 ,     305400 ,   1288
10/09/25 ,    6.19 ,    6.29 ,    6.45 ,    6.19 ,    6.30 ,      27500 ,    198
11/09/25 ,    6.39 ,    6.34 ,    6.42 ,    6.16 ,    6.16 ,      16800 ,    164
12/09/25 ,    6.49 ,    6.21 ,    6.50 ,    5.98 ,    6.36 ,     104200 ,    454
15/09/25 ,    6.38 ,    6.24 ,    6.49 ,    6.06 ,    6.46 ,     125600 ,    522
16/09/25 ,    6.26 ,    6.30 ,    6.41 ,    6.21 ,    6.30 ,      18900 ,    173
17/09/25 ,    6.14 ,    6.23 ,    6.48 ,    6.06 ,    6.26 ,      99700 ,    528
18/09/25 ,    6.15 ,    6.16 ,    6.25 ,    6.11 ,    6.23 ,      49900 ,    237
19/09/25 ,    6.00 ,    6.06 ,    6.25 ,    5.99 ,    6.15 ,      74000 ,    273
22/09/25 ,    5.81 ,    5.89 ,    6.16 ,    5.79 ,    6.00 ,     134800 ,    429
23/09/25 ,    6.17 ,    6.02 ,    6.19 ,    5.83 ,    5.83 ,      69800 ,    316
24/09/25 ,    6.02 ,    6.05 ,    6.14 ,    6.00 ,    6.03 ,      26300 ,    191
25/09/25 ,    5.91 ,    5.93 ,    6.01 ,    5.89 ,    6.01 ,      20300 ,    149
26/09/25 ,    5.99 ,    5.96 ,    6.03 ,    5.92 ,    5.92 ,      18000 ,    149
29/09/25 ,    5.93 ,    5.95 ,    6.02 ,    5.92 ,    5.92 ,      25600 ,    177
30/09/25 ,    5.84 ,    5.93 ,    6.08 ,    5.84 ,    5.99 ,      30500 ,    198
01/10/25 ,    5.88 ,    5.91 ,    5.97 ,    5.85 ,    5.90 ,      21800 ,    161
02/10/25 ,    5.87 ,    5.87 ,    6.13 ,    5.77 ,    5.90 ,     197100 ,    730
03/10/25 ,    5.75 ,    5.79 ,    5.94 ,    5.75 ,    5.83 ,     102600 ,    367
06/10/25 ,    5.74 ,    5.79 ,    5.93 ,    5.69 ,    5.77 ,     230600 ,    641
07/10/25 ,    5.62 ,    5.64 ,    5.74 ,    5.62 ,    5.74 ,      18000 ,    158
08/10/25 ,    5.41 ,    5.51 ,    5.64 ,    5.41 ,    5.64 ,      57900 ,    303
09/10/25 ,    5.63 ,    5.45 ,    5.64 ,    5.33 ,    5.41 ,      49500 ,    244
10/10/25 ,    5.59 ,    5.51 ,    5.63 ,    5.47 ,    5.57 ,      26500 ,    197
13/10/25 ,    5.49 ,    5.57 ,    5.67 ,    5.49 ,    5.60 ,      24800 ,    166
14/10/25 ,    5.87 ,    5.67 ,    5.88 ,    5.42 ,    5.45 ,      60700 ,    379
15/10/25 ,    5.98 ,    5.86 ,    6.00 ,    5.69 ,    5.88 ,      55200 ,    337
16/10/25 ,    5.64 ,    5.71 ,    6.00 ,    5.53 ,    6.00 ,      78900 ,    376
17/10/25 ,    5.70 ,    5.68 ,    5.89 ,    5.56 ,    5.65 ,      28500 ,    231
20/10/25 ,    5.88 ,    5.66 ,    6.00 ,    5.35 ,    5.70 ,     210700 ,    806
21/10/25 ,    5.68 ,    5.66 ,    5.88 ,    5.53 ,    5.88 ,     137700 ,    550
22/10/25 ,    5.74 ,    5.66 ,    5.87 ,    5.50 ,    5.78 ,     201900 ,    754
23/10/25 ,    5.88 ,    5.75 ,    5.88 ,    5.63 ,    5.70 ,      78500 ,    458
24/10/25 ,    6.22 ,    6.05 ,    6.26 ,    5.85 ,    5.89 ,      83200 ,    399
27/10/25 ,    6.06 ,    6.12 ,    6.29 ,    6.01 ,    6.24 ,      56700 ,    290
28/10/25 ,    6.23 ,    6.20 ,    6.26 ,    6.13 ,    6.20 ,      34300 ,    259
29/10/25 ,    6.00 ,    6.10 ,    6.24 ,    6.00 ,    6.20 ,      35900 ,    228
30/10/25 ,    6.18 ,    6.12 ,    6.19 ,    6.01 ,    6.06 ,      23600 ,    183
31/10/25 ,    5.93 ,    6.08 ,    6.17 ,    5.93 ,    6.11 ,      36400 ,    241
03/11/25 ,    5.97 ,    5.87 ,    6.00 ,    5.71 ,    6.00 ,      70700 ,    338
04/11/25 ,    5.93 ,    5.90 ,    5.99 ,    5.80 ,    5.86 ,      47500 ,    206
05/11/25 ,    5.92 ,    5.93 ,    5.97 ,    5.90 ,    5.93 ,      16400 ,    159
06/11/25 ,    5.78 ,    5.87 ,    5.96 ,    5.78 ,    5.93 ,      22400 ,    175
07/11/25 ,    5.87 ,    5.83 ,    5.88 ,    5.71 ,    5.71 ,      29200 ,    201
10/11/25 ,    5.88 ,    5.94 ,    5.99 ,    5.87 ,    5.89 ,      26700 ,    213
11/11/25 ,    6.16 ,    6.09 ,    6.17 ,    5.91 ,    5.91 ,      34700 ,    233
12/11/25 ,    6.11 ,    6.17 ,    6.25 ,    6.07 ,    6.19 ,      32900 ,    246
13/11/25 ,    5.95 ,    5.86 ,    6.03 ,    5.63 ,    6.00 ,     133300 ,    496
14/11/25 ,    6.08 ,    5.98 ,    6.09 ,    5.91 ,    5.95 ,      31600 ,    247
17/11/25 ,    6.21 ,    6.18 ,    6.28 ,    6.04 ,    6.09 ,      82700 ,    404
18/11/25 ,    6.10 ,    6.13 ,    6.26 ,    6.05 ,    6.26 ,      42000 ,    269
19/11/25 ,    6.70 ,    6.23 ,    6.72 ,    5.91 ,    6.14 ,     148700 ,    725
21/11/25 ,    6.10 ,    6.26 ,    6.58 ,    6.10 ,    6.52 ,      48200 ,    291
24/11/25 ,    5.95 ,    6.01 ,    6.16 ,    5.95 ,    6.11 ,      51700 ,    270
25/11/25 ,    5.96 ,    5.93 ,    6.11 ,    5.83 ,    5.93 ,     179200 ,    592
26/11/25 ,    5.84 ,    5.85 ,    5.92 ,    5.75 ,    5.91 ,     100400 ,    383
27/11/25 ,    5.82 ,    5.86 ,    5.94 ,    5.79 ,    5.82 ,      38200 ,    252
28/11/25 ,    5.81 ,    5.83 ,    5.99 ,    5.75 ,    5.79 ,      48000 ,    263
01/12/25 ,    5.70 ,    5.75 ,    5.82 ,    5.70 ,    5.79 ,      32800 ,    186
02/12/25 ,    5.85 ,    5.76 ,    5.85 ,    5.65 ,    5.65 ,      40300 ,    264
03/12/25 ,    5.92 ,    5.81 ,    5.96 ,    5.70 ,    5.77 ,     131800 ,    613
04/12/25 ,    5.95 ,    5.98 ,    6.08 ,    5.89 ,    5.89 ,     135100 ,    727
05/12/25 ,    5.74 ,    5.78 ,    6.03 ,    5.65 ,    5.91 ,      78700 ,    389
08/12/25 ,    5.91 ,    5.84 ,    5.91 ,    5.70 ,    5.70 ,      21100 ,    172
09/12/25 ,    5.90 ,    5.81 ,    5.90 ,    5.74 ,    5.86 ,      45800 ,    312
10/12/25 ,    5.78 ,    5.83 ,    6.03 ,    5.75 ,    5.86 ,      87600 ,    458
11/12/25 ,    5.80 ,    5.83 ,    5.89 ,    5.76 ,    5.76 ,      20600 ,    176
12/12/25 ,    5.80 ,    5.78 ,    5.83 ,    5.74 ,    5.75 ,      19400 ,    155
15/12/25 ,    5.85 ,    5.83 ,    5.95 ,    5.75 ,    5.84 ,     104500 ,    624
16/12/25 ,    5.74 ,    5.78 ,    5.87 ,    5.74 ,    5.87 ,      44200 ,    236
17/12/25 ,    5.72 ,    5.72 ,    5.79 ,    5.67 ,    5.75 ,      37300 ,    247
18/12/25 ,    5.84 ,    5.78 ,    5.85 ,    5.73 ,    5.74 ,      24500 ,    217
19/12/25 ,    5.65 ,    5.75 ,    5.88 ,    5.65 ,    5.76 ,      29000 ,    213
22/12/25 ,    5.68 ,    5.63 ,    5.68 ,    5.55 ,    5.60 ,      28300 ,    211
23/12/25 ,    5.71 ,    5.69 ,    5.73 ,    5.65 ,    5.69 ,      22100 ,    186
26/12/25 ,    5.76 ,    5.74 ,    5.84 ,    5.65 ,    5.66 ,      38900 ,    236
29/12/25 ,    5.77 ,    5.82 ,    5.91 ,    5.71 ,    5.71 ,      27600 ,    221
30/12/25 ,    5.78 ,    5.85 ,    6.06 ,    5.71 ,    5.77 ,     164300 ,    603
02/01/26 ,    6.09 ,    6.00 ,    6.11 ,    5.79 ,    5.79 ,     104900 ,    450
05/01/26 ,    6.51 ,    6.29 ,    6.70 ,    5.99 ,    6.07 ,     130700 ,    661
06/01/26 ,    6.48 ,    6.48 ,    6.70 ,    6.31 ,    6.67 ,      49800 ,    346
07/01/26 ,    6.67 ,    6.54 ,    6.67 ,    6.38 ,    6.50 ,      24200 ,    212
08/01/26 ,    6.35 ,    6.49 ,    6.91 ,    6.20 ,    6.70 ,      59300 ,    352
09/01/26 ,    6.24 ,    6.21 ,    6.39 ,    6.11 ,    6.35 ,      71600 ,    282
12/01/26 ,    6.20 ,    6.25 ,    6.36 ,    6.15 ,    6.30 ,      19600 ,    175
13/01/26 ,    6.23 ,    6.12 ,    6.28 ,    6.01 ,    6.28 ,      34600 ,    199
14/01/26 ,    6.32 ,    6.28 ,    6.36 ,    6.14 ,    6.15 ,      25300 ,    199
15/01/26 ,    6.40 ,    6.32 ,    6.40 ,    6.26 ,    6.36 ,      22900 ,    190
16/01/26 ,    6.23 ,    6.22 ,    6.48 ,    6.15 ,    6.48 ,      24900 ,    190
19/01/26 ,    6.18 ,    6.18 ,    6.80 ,    6.04 ,    6.26 ,      96600 ,    411
20/01/26 ,    6.65 ,    6.37 ,    6.70 ,    6.18 ,    6.18 ,      45100 ,    356
21/01/26 ,    6.36 ,    6.41 ,    6.70 ,    6.31 ,    6.69 ,      50000 ,    301
22/01/26 ,    6.29 ,    6.34 ,    6.59 ,    6.17 ,    6.43 ,      43500 ,    245
23/01/26 ,    6.27 ,    6.30 ,    6.45 ,    6.17 ,    6.25 ,      41600 ,    262
26/01/26 ,    6.20 ,    6.18 ,    6.35 ,    6.08 ,    6.15 ,      51800 ,    231
27/01/26 ,    5.93 ,    6.08 ,    6.39 ,    5.87 ,    6.30 ,      98700 ,    334
28/01/26 ,    5.93 ,    5.89 ,    5.98 ,    5.84 ,    5.84 ,      37800 ,    224
29/01/26 ,    5.80 ,    5.81 ,    5.95 ,    5.75 ,    5.95 ,      45300 ,    225
30/01/26 ,    5.89 ,    5.76 ,    5.92 ,    5.58 ,    5.90 ,      58500 ,    294
02/02/26 ,    5.86 ,    5.82 ,    5.90 ,    5.78 ,    5.90 ,      30700 ,    217
03/02/26 ,    5.75 ,    5.79 ,    5.87 ,    5.75 ,    5.87 ,      33200 ,    195
04/02/26 ,    5.63 ,    5.69 ,    5.85 ,    5.57 ,    5.67 ,      50500 ,    279
05/02/26 ,    5.70 ,    5.68 ,    5.76 ,    5.61 ,    5.74 ,      20700 ,    173
06/02/26 ,    5.65 ,    5.68 ,    5.75 ,    5.64 ,    5.74 ,      17700 ,    147
09/02/26 ,    5.72 ,    5.64 ,    5.75 ,    5.59 ,    5.66 ,      40400 ,    210
10/02/26 ,    5.62 ,    5.64 ,    5.73 ,    5.60 ,    5.66 ,      41600 ,    197
11/02/26 ,    5.40 ,    5.58 ,    5.77 ,    5.40 ,    5.63 ,     142000 ,    417
12/02/26 ,    5.13 ,    5.34 ,    5.47 ,    5.12 ,    5.41 ,      31200 ,    175
13/02/26 ,    4.98 ,    5.00 ,    5.18 ,    4.91 ,    5.18 ,      34300 ,    186
18/02/26 ,    4.92 ,    4.96 ,    5.08 ,    4.86 ,    5.05 ,      21700 ,    186
19/02/26 ,    4.94 ,    4.91 ,    4.96 ,    4.88 ,    4.95 ,      16500 ,    143
20/02/26 ,    4.95 ,    4.91 ,    5.00 ,    4.86 ,    4.88 ,      22100 ,    189
23/02/26 ,    4.66 ,    4.72 ,    4.98 ,    4.52 ,    4.98 ,      40500 ,    237
24/02/26 ,    4.70 ,    4.59 ,    4.85 ,    4.32 ,    4.70 ,      94100 ,    391
25/02/26 ,    4.48 ,    4.50 ,    4.77 ,    4.35 ,    4.70 ,      31100 ,    208
26/02/26 ,    4.57 ,    4.48 ,    4.77 ,    4.28 ,    4.50 ,     139700 ,    550
27/02/26 ,    4.55 ,    4.50 ,    4.62 ,    4.42 ,    4.55 ,      41500 ,    224
02/03/26 ,    4.64 ,    4.58 ,    4.72 ,    4.50 ,    4.54 ,      23400 ,    193
03/03/26 ,    4.42 ,    4.41 ,    4.58 ,    4.32 ,    4.57 ,     129400 ,    493
04/03/26 ,    4.53 ,    4.60 ,    4.80 ,    4.45 ,    4.47 ,      89500 ,    397
05/03/26 ,    4.77 ,    4.69 ,    4.79 ,    4.53 ,    4.59 ,      39700 ,    256
06/03/26 ,    4.65 ,    4.86 ,    4.99 ,    4.65 ,    4.79 ,      91600 ,    418