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

13/05/25 ,   70.56 ,   69.94 ,   71.82 ,   69.88 ,   71.82 ,      12008 ,     59
12/05/25 ,   72.25 ,   72.13 ,   72.91 ,   72.01 ,   72.80 ,        223 ,     15
09/05/25 ,   72.46 ,   72.51 ,   73.57 ,   72.45 ,   73.24 ,        168 ,     12
08/05/25 ,   74.48 ,   74.23 ,   74.48 ,   73.78 ,   74.25 ,         80 ,      7
07/05/25 ,   74.45 ,   73.64 ,   74.45 ,   73.64 ,   73.64 ,        401 ,      2
06/05/25 ,   74.40 ,   74.20 ,   76.17 ,   73.68 ,   76.17 ,        132 ,     11
05/05/25 ,   76.17 ,   73.61 ,   76.17 ,   73.22 ,   74.45 ,       1797 ,     11
02/05/25 ,   73.77 ,   73.43 ,   73.98 ,   72.59 ,   73.98 ,       6304 ,     34
30/04/25 ,   74.41 ,   74.66 ,   75.04 ,   73.92 ,   74.99 ,       4541 ,     14
29/04/25 ,   74.13 ,   73.52 ,   74.55 ,   73.00 ,   73.28 ,         79 ,     16
28/04/25 ,   73.86 ,   74.12 ,   76.72 ,   73.31 ,   76.72 ,        212 ,     22
25/04/25 ,   76.40 ,   76.99 ,   77.35 ,   75.25 ,   76.96 ,       3931 ,     14
24/04/25 ,   75.50 ,   75.43 ,   75.84 ,   74.75 ,   75.60 ,        794 ,      8
23/04/25 ,   76.15 ,   76.18 ,   77.28 ,   75.68 ,   77.28 ,       5791 ,     26
22/04/25 ,   78.85 ,   78.80 ,   78.85 ,   78.00 ,   78.24 ,        168 ,      9
17/04/25 ,   79.84 ,   79.29 ,   79.84 ,   79.03 ,   79.41 ,         95 ,     12
16/04/25 ,   78.97 ,   81.33 ,   84.45 ,   78.72 ,   79.82 ,       8028 ,     23
15/04/25 ,   79.82 ,   79.80 ,   79.82 ,   79.16 ,   79.72 ,        407 ,      6
14/04/25 ,   79.56 ,   78.77 ,   79.56 ,   78.20 ,   78.60 ,       1396 ,     11
11/04/25 ,   79.20 ,   79.16 ,   79.20 ,   76.77 ,   76.77 ,       1803 ,     10
10/04/25 ,   77.58 ,   77.33 ,   77.58 ,   76.61 ,   76.88 ,        464 ,     22
09/04/25 ,   74.52 ,   74.54 ,   76.37 ,   73.13 ,   73.13 ,       1541 ,      5
08/04/25 ,   74.63 ,   74.63 ,   75.97 ,   74.63 ,   75.97 ,       6179 ,     29
07/04/25 ,   74.70 ,   74.84 ,   76.45 ,   74.24 ,   76.29 ,        337 ,     31
04/04/25 ,   76.93 ,   78.26 ,   80.11 ,   76.07 ,   77.52 ,        131 ,     20
03/04/25 ,   76.70 ,   76.54 ,   77.01 ,   75.54 ,   75.54 ,        491 ,      9
02/04/25 ,   75.65 ,   75.64 ,   75.87 ,   75.65 ,   75.87 ,       1499 ,     20
01/04/25 ,   75.82 ,   75.87 ,   77.13 ,   75.73 ,   76.85 ,       1559 ,     11
31/03/25 ,   76.45 ,   76.48 ,   76.85 ,   76.07 ,   76.07 ,         42 ,      6
28/03/25 ,   75.97 ,   76.15 ,   76.47 ,   75.97 ,   76.15 ,        105 ,     11
27/03/25 ,   76.21 ,   75.83 ,   76.45 ,   75.49 ,   76.07 ,       4186 ,    297
26/03/25 ,   74.86 ,   74.22 ,   74.99 ,   72.61 ,   72.61 ,       5747 ,    184
25/03/25 ,   72.40 ,   72.42 ,   72.78 ,   72.25 ,   72.78 ,         92 ,      8
24/03/25 ,   74.28 ,   74.27 ,   74.71 ,   73.38 ,   74.69 ,       2128 ,     12
21/03/25 ,   73.94 ,   73.72 ,   74.25 ,   73.51 ,   73.51 ,        117 ,      6
20/03/25 ,   72.89 ,   72.72 ,   73.47 ,   72.63 ,   73.47 ,         84 ,     10
19/03/25 ,   72.96 ,   72.42 ,   72.96 ,   72.02 ,   72.40 ,         79 ,     35
18/03/25 ,   72.82 ,   73.01 ,   73.96 ,   72.51 ,   73.87 ,        178 ,     18
17/03/25 ,   76.07 ,   73.39 ,   76.07 ,   72.92 ,   73.01 ,         98 ,     15
14/03/25 ,   73.60 ,   73.42 ,   74.14 ,   73.03 ,   74.14 ,       5611 ,    493
13/03/25 ,   74.79 ,   74.73 ,   75.33 ,   74.59 ,   75.33 ,        478 ,     45
12/03/25 ,   74.74 ,   76.09 ,   77.25 ,   74.74 ,   76.07 ,        461 ,     13
11/03/25 ,   77.46 ,   77.70 ,   82.54 ,   77.46 ,   82.54 ,        992 ,     38
10/03/25 ,   81.79 ,   81.84 ,   82.37 ,   80.52 ,   80.52 ,        331 ,     24
07/03/25 ,   79.47 ,   79.59 ,   80.62 ,   75.22 ,   75.22 ,       1672 ,     74
06/03/25 ,   76.77 ,   75.99 ,   76.77 ,   75.39 ,   75.39 ,        172 ,      9
05/03/25 ,   75.05 ,   75.34 ,   75.89 ,   75.05 ,   75.88 ,      10183 ,     24
28/02/25 ,   78.18 ,   76.25 ,   78.18 ,   75.26 ,   75.72 ,        401 ,     16
27/02/25 ,   75.40 ,   75.16 ,   75.48 ,   74.13 ,   75.48 ,         20 ,      7
26/02/25 ,   74.74 ,   74.95 ,   75.58 ,   74.49 ,   75.58 ,        171 ,     29
25/02/25 ,   75.57 ,   74.30 ,   76.04 ,   72.36 ,   72.36 ,       2102 ,     33
24/02/25 ,   73.85 ,   73.01 ,   74.23 ,   72.55 ,   73.24 ,        851 ,     20
21/02/25 ,   72.90 ,   72.53 ,   72.97 ,   71.28 ,   72.24 ,        754 ,     23
20/02/25 ,   72.24 ,   70.95 ,   72.24 ,   70.45 ,   71.22 ,         80 ,     14
19/02/25 ,   72.25 ,   70.82 ,   72.25 ,   70.24 ,   70.80 ,        109 ,      9
18/02/25 ,   70.27 ,   70.15 ,   70.92 ,   69.41 ,   70.92 ,        162 ,     29
17/02/25 ,   70.21 ,   71.93 ,   74.04 ,   68.74 ,   71.05 ,       7870 ,     90
14/02/25 ,   69.67 ,   70.61 ,   72.74 ,   69.67 ,   71.53 ,        152 ,     23
13/02/25 ,   72.99 ,   71.70 ,   72.99 ,   71.38 ,   71.90 ,         52 ,      6
12/02/25 ,   72.98 ,   71.46 ,   72.98 ,   70.95 ,   72.40 ,         23 ,     12
11/02/25 ,   71.69 ,   70.84 ,   72.73 ,   70.59 ,   72.73 ,        336 ,     12
10/02/25 ,   70.57 ,   71.33 ,   71.79 ,   69.97 ,   69.97 ,        184 ,     14
07/02/25 ,   71.41 ,   71.10 ,   71.65 ,   70.24 ,   70.59 ,       1842 ,     40
06/02/25 ,   69.82 ,   70.84 ,   72.45 ,   69.82 ,   71.85 ,       1699 ,     33
05/02/25 ,   71.73 ,   71.46 ,   75.72 ,   70.80 ,   75.72 ,       1575 ,     50
04/02/25 ,   75.72 ,   71.31 ,   75.72 ,   70.50 ,   72.27 ,      11708 ,     87
03/02/25 ,   72.27 ,   72.07 ,   72.74 ,   71.57 ,   72.51 ,        770 ,     31
31/01/25 ,   75.99 ,   72.19 ,   75.99 ,   71.44 ,   73.60 ,       1705 ,     78
30/01/25 ,   75.93 ,   75.79 ,   75.93 ,   75.29 ,   75.71 ,        133 ,     29
29/01/25 ,   75.06 ,   75.00 ,   75.71 ,   73.65 ,   73.65 ,       1084 ,     15
28/01/25 ,   75.15 ,   75.31 ,   77.03 ,   75.00 ,   77.03 ,        324 ,      9
27/01/25 ,   76.22 ,   75.87 ,   76.22 ,   73.31 ,   73.31 ,        317 ,     22
24/01/25 ,   74.13 ,   74.17 ,   74.54 ,   73.47 ,   74.54 ,       1221 ,     35
23/01/25 ,   74.84 ,   73.90 ,   74.84 ,   73.47 ,   74.25 ,        518 ,     27
22/01/25 ,   74.37 ,   74.56 ,   75.02 ,   74.11 ,   75.02 ,        130 ,     19
21/01/25 ,   75.86 ,   75.84 ,   77.73 ,   75.30 ,   75.63 ,        382 ,     25
20/01/25 ,   75.57 ,   77.21 ,   80.81 ,   75.57 ,   75.76 ,      13301 ,     61
17/01/25 ,   76.32 ,   78.65 ,   80.86 ,   76.32 ,   78.95 ,      10824 ,     81
16/01/25 ,   75.56 ,   75.56 ,   75.85 ,   74.36 ,   74.36 ,         38 ,      9
15/01/25 ,   75.15 ,   75.23 ,   75.94 ,   75.14 ,   75.94 ,        728 ,      7
14/01/25 ,   75.06 ,   75.25 ,   75.45 ,   74.86 ,   74.96 ,         80 ,     10
13/01/25 ,   75.29 ,   75.10 ,   75.85 ,   74.47 ,   75.15 ,        385 ,     28
10/01/25 ,   74.99 ,   74.71 ,   76.01 ,   74.45 ,   75.54 ,        413 ,     31
09/01/25 ,   75.54 ,   76.63 ,   79.43 ,   75.22 ,   75.97 ,       7917 ,     70
08/01/25 ,   77.53 ,   76.72 ,   77.53 ,   75.34 ,   75.40 ,        183 ,     22
07/01/25 ,   75.34 ,   75.67 ,   76.71 ,   75.34 ,   76.71 ,        171 ,     49
06/01/25 ,   75.94 ,   76.68 ,   79.73 ,   75.94 ,   79.73 ,        875 ,     46
03/01/25 ,   79.76 ,   79.72 ,   79.76 ,   78.78 ,   78.78 ,       1133 ,     31
02/01/25 ,   79.11 ,   79.47 ,   81.06 ,   78.83 ,   79.93 ,        329 ,     20
30/12/24 ,   79.67 ,   79.72 ,   80.92 ,   78.90 ,   78.90 ,        159 ,     15
27/12/24 ,   80.52 ,   81.10 ,   81.67 ,   80.52 ,   81.55 ,        255 ,     17
26/12/24 ,   80.95 ,   80.77 ,   81.31 ,   80.42 ,   81.16 ,         75 ,     15
23/12/24 ,   80.98 ,   80.48 ,   80.98 ,   79.67 ,   79.88 ,        368 ,     70
20/12/24 ,   79.88 ,   80.02 ,   82.05 ,   79.03 ,   82.05 ,        234 ,     12
19/12/24 ,   81.23 ,   81.77 ,   84.62 ,   78.92 ,   84.62 ,        730 ,     52
18/12/24 ,   83.77 ,   82.67 ,   83.77 ,   81.17 ,   81.33 ,       2130 ,     35
17/12/24 ,   80.50 ,   81.85 ,   82.25 ,   79.99 ,   81.00 ,       1229 ,     15
16/12/24 ,   80.93 ,   80.58 ,   81.09 ,   79.59 ,   80.22 ,        488 ,     64
13/12/24 ,   80.22 ,   80.03 ,   80.63 ,   77.76 ,   78.14 ,         90 ,     14
12/12/24 ,   79.75 ,   79.50 ,   80.14 ,   77.74 ,   77.99 ,        147 ,     17
11/12/24 ,   78.75 ,   79.25 ,   80.63 ,   78.55 ,   80.23 ,       1500 ,     32
10/12/24 ,   80.23 ,   79.93 ,   80.62 ,   79.35 ,   80.07 ,        167 ,     23
09/12/24 ,   80.32 ,   80.51 ,   81.47 ,   80.22 ,   81.47 ,       2125 ,     34
06/12/24 ,   81.88 ,   81.84 ,   82.21 ,   80.46 ,   81.41 ,        423 ,     13
05/12/24 ,   81.17 ,   80.57 ,   81.17 ,   80.15 ,   80.15 ,         34 ,      9
04/12/24 ,   80.91 ,   80.89 ,   82.60 ,   80.62 ,   82.60 ,       1176 ,     15
03/12/24 ,   81.77 ,   82.35 ,   84.19 ,   80.77 ,   83.77 ,       2023 ,     55
02/12/24 ,   83.77 ,   83.16 ,   84.09 ,   82.22 ,   82.22 ,       5760 ,     38
29/11/24 ,   81.20 ,   82.21 ,   84.25 ,   81.20 ,   82.61 ,       1570 ,     29
28/11/24 ,   82.41 ,   81.77 ,   82.41 ,   80.96 ,   80.96 ,        940 ,     25
27/11/24 ,   80.96 ,   81.32 ,   82.09 ,   79.03 ,   79.93 ,       4119 ,     30
26/11/24 ,   79.83 ,   79.38 ,   79.83 ,   77.06 ,   77.06 ,       2581 ,     32
25/11/24 ,   78.63 ,   78.20 ,   78.79 ,   77.76 ,   77.87 ,      16008 ,   2259
22/11/24 ,   78.55 ,   78.72 ,   78.71 ,   77.49 ,   77.49 ,       3359 ,     39
21/11/24 ,   78.03 ,   77.93 ,   78.31 ,   76.89 ,   77.10 ,       2433 ,     33
19/11/24 ,   76.33 ,   77.23 ,   78.23 ,   76.01 ,   77.52 ,        753 ,     33
18/11/24 ,   77.33 ,   77.22 ,   77.44 ,   75.61 ,   76.55 ,       4278 ,     62
14/11/24 ,   75.75 ,   75.27 ,   75.75 ,   74.67 ,   75.69 ,         13 ,      8
13/11/24 ,   74.94 ,   75.04 ,   75.45 ,   74.37 ,   74.47 ,        188 ,     48
12/11/24 ,   74.96 ,   75.35 ,   75.98 ,   74.67 ,   75.49 ,        161 ,     23
11/11/24 ,   75.34 ,   75.74 ,   76.51 ,   75.20 ,   76.38 ,       1480 ,     38
08/11/24 ,   75.61 ,   75.34 ,   76.35 ,   73.88 ,   73.88 ,        369 ,     38
07/11/24 ,   73.39 ,   73.07 ,   74.52 ,   72.14 ,   74.52 ,       1884 ,     32
06/11/24 ,   73.77 ,   74.53 ,   78.15 ,   72.71 ,   77.76 ,       1519 ,     98
05/11/24 ,   77.05 ,   76.84 ,   77.21 ,   76.55 ,   77.00 ,        327 ,     19
04/11/24 ,   77.02 ,   76.53 ,   77.21 ,   76.01 ,   77.21 ,        330 ,     20
01/11/24 ,   77.88 ,   77.87 ,   78.07 ,   77.29 ,   77.29 ,       2513 ,     13
31/10/24 ,   77.32 ,   77.33 ,   77.99 ,   76.12 ,   76.12 ,       1766 ,      8
30/10/24 ,   77.68 ,   77.27 ,   77.92 ,   76.56 ,   76.56 ,        115 ,     14
29/10/24 ,   77.60 ,   77.24 ,   77.99 ,   76.49 ,   77.68 ,       1390 ,     48
28/10/24 ,   77.76 ,   77.28 ,   78.07 ,   76.40 ,   76.93 ,        293 ,     30
25/10/24 ,   77.10 ,   77.54 ,   79.83 ,   77.10 ,   79.83 ,       2709 ,     71
24/10/24 ,   80.32 ,   80.96 ,   82.11 ,   79.99 ,   82.11 ,       1872 ,     31
23/10/24 ,   82.13 ,   80.30 ,   82.13 ,   79.91 ,   80.62 ,        723 ,     47
22/10/24 ,   80.77 ,   80.33 ,   80.93 ,   79.83 ,   80.40 ,        122 ,      8
21/10/24 ,   80.46 ,   81.33 ,   81.57 ,   80.22 ,   81.02 ,        815 ,     16
18/10/24 ,   81.01 ,   80.75 ,   81.05 ,   80.25 ,   80.77 ,         80 ,     28
17/10/24 ,   80.79 ,   80.44 ,   80.99 ,   80.13 ,   80.36 ,         16 ,      7
16/10/24 ,   80.74 ,   80.82 ,   82.06 ,   80.60 ,   81.99 ,       2421 ,     17
15/10/24 ,   80.91 ,   81.15 ,   81.86 ,   80.52 ,   80.52 ,       1079 ,     23
14/10/24 ,   79.37 ,   79.13 ,   79.60 ,   78.18 ,   78.18 ,        722 ,     17
11/10/24 ,   79.60 ,   79.65 ,   79.76 ,   78.86 ,   78.86 ,        624 ,      9
10/10/24 ,   78.46 ,   79.06 ,   80.37 ,   78.42 ,   80.37 ,        118 ,     19
09/10/24 ,   79.92 ,   79.83 ,   80.13 ,   77.88 ,   77.88 ,        365 ,     16
08/10/24 ,   77.87 ,   77.00 ,   77.98 ,   76.09 ,   76.09 ,        188 ,     19
07/10/24 ,   76.64 ,   76.33 ,   76.72 ,   76.09 ,   76.48 ,        180 ,     20
04/10/24 ,   76.40 ,   76.60 ,   77.75 ,   76.17 ,   77.75 ,        402 ,     21
03/10/24 ,   77.59 ,   77.66 ,   79.10 ,   77.32 ,   79.10 ,         70 ,     16
02/10/24 ,   78.54 ,   78.33 ,   78.54 ,   78.23 ,   78.30 ,        109 ,      8
01/10/24 ,   78.86 ,   78.79 ,   80.53 ,   78.62 ,   80.53 ,       1045 ,     56
30/09/24 ,   79.73 ,   79.66 ,   80.20 ,   79.41 ,   79.65 ,        541 ,    489
27/09/24 ,   79.65 ,   79.65 ,   79.81 ,   79.65 ,   79.81 ,        316 ,      3
26/09/24 ,   79.50 ,   79.42 ,   79.50 ,   78.94 ,   79.18 ,        413 ,      8
25/09/24 ,   80.52 ,   80.51 ,   80.91 ,   80.36 ,   80.36 ,        507 ,      4
24/09/24 ,   80.36 ,   80.20 ,   80.62 ,   79.57 ,   80.20 ,         92 ,     11
23/09/24 ,   80.68 ,   80.80 ,   81.45 ,   79.92 ,   79.92 ,        123 ,     15
20/09/24 ,   79.92 ,   79.45 ,   80.20 ,   79.10 ,   79.14 ,        131 ,     19
19/09/24 ,   78.34 ,   78.61 ,   79.33 ,   78.34 ,   79.33 ,         35 ,     18
18/09/24 ,   79.33 ,   80.67 ,   81.89 ,   78.62 ,   81.89 ,        878 ,     28
17/09/24 ,   81.07 ,   81.34 ,   82.11 ,   80.76 ,   82.11 ,        557 ,     32
16/09/24 ,   82.03 ,   82.17 ,   83.78 ,   81.90 ,   83.78 ,        414 ,     18
13/09/24 ,   82.95 ,   83.18 ,   84.71 ,   82.66 ,   84.71 ,        189 ,     26
12/09/24 ,   84.17 ,   84.71 ,   84.80 ,   84.08 ,   84.08 ,         25 ,      7
11/09/24 ,   84.44 ,   84.56 ,   86.15 ,   83.97 ,   86.15 ,         50 ,     15
10/09/24 ,   85.30 ,   85.48 ,   85.77 ,   84.42 ,   85.54 ,         88 ,     10
09/09/24 ,   84.52 ,   84.91 ,   85.52 ,   84.52 ,   85.52 ,        101 ,     19
06/09/24 ,   85.52 ,   85.28 ,   86.29 ,   85.07 ,   86.29 ,         61 ,      9
05/09/24 ,   85.44 ,   85.63 ,   86.66 ,   85.25 ,   86.66 ,        212 ,     15
04/09/24 ,   86.84 ,   86.32 ,   86.93 ,   85.43 ,   85.43 ,        269 ,     34
03/09/24 ,   85.68 ,   85.03 ,   86.22 ,   84.06 ,   86.15 ,       2390 ,     78
02/09/24 ,   85.30 ,   84.59 ,   86.93 ,   84.09 ,   84.09 ,         32 ,     11
30/08/24 ,   84.09 ,   84.29 ,   85.51 ,   82.63 ,   82.63 ,       3163 ,     21
29/08/24 ,   84.32 ,   84.01 ,   85.04 ,   83.58 ,   83.58 ,         64 ,     11
28/08/24 ,   82.87 ,   82.62 ,   83.45 ,   82.50 ,   82.92 ,        426 ,     20
27/08/24 ,   82.35 ,   81.67 ,   82.35 ,   81.55 ,   82.11 ,         61 ,     10
26/08/24 ,   81.28 ,   81.27 ,   81.63 ,   80.99 ,   81.05 ,        995 ,     19
23/08/24 ,   80.36 ,   80.96 ,   82.91 ,   80.13 ,   82.91 ,         89 ,     26
22/08/24 ,   82.44 ,   81.77 ,   82.44 ,   80.99 ,   81.07 ,        469 ,     19
21/08/24 ,   80.07 ,   80.30 ,   80.45 ,   80.07 ,   80.45 ,         98 ,     12
20/08/24 ,   79.65 ,   79.58 ,   79.89 ,   78.54 ,   78.54 ,        160 ,     24
19/08/24 ,   77.91 ,   78.71 ,   79.73 ,   77.51 ,   79.73 ,        131 ,     13
16/08/24 ,   78.94 ,   78.83 ,   79.49 ,   78.45 ,   79.49 ,        416 ,      8
15/08/24 ,   78.70 ,   78.50 ,   79.02 ,   78.22 ,   78.54 ,        361 ,     21
14/08/24 ,   78.86 ,   79.19 ,   79.33 ,   78.06 ,   78.06 ,         73 ,     11
13/08/24 ,   77.93 ,   77.84 ,   78.73 ,   77.20 ,   78.72 ,        222 ,     24
12/08/24 ,   78.72 ,   78.77 ,   79.53 ,   78.46 ,   79.40 ,        878 ,     24
09/08/24 ,   79.55 ,   79.60 ,   80.95 ,   79.18 ,   80.95 ,        148 ,     25
08/08/24 ,   80.83 ,   81.74 ,   81.95 ,   80.83 ,   81.65 ,        174 ,     11
07/08/24 ,   81.56 ,   82.21 ,   82.72 ,   81.23 ,   82.72 ,        263 ,     17
06/08/24 ,   81.90 ,   81.93 ,   82.58 ,   81.47 ,   81.71 ,       1797 ,     24
05/08/24 ,   81.47 ,   81.82 ,   83.21 ,   80.97 ,   83.13 ,        357 ,     25
02/08/24 ,   82.43 ,   82.86 ,   83.68 ,   81.71 ,   82.45 ,       1095 ,     33
01/08/24 ,   81.63 ,   81.36 ,   81.87 ,   79.41 ,   80.29 ,       1241 ,     58
31/07/24 ,   79.49 ,   79.46 ,   80.45 ,   78.62 ,   80.45 ,        266 ,     43
30/07/24 ,   79.65 ,   79.81 ,   81.41 ,   79.13 ,   81.41 ,         20 ,     11
29/07/24 ,   80.28 ,   80.07 ,   80.76 ,   79.44 ,   80.37 ,        137 ,     34
26/07/24 ,   79.57 ,   79.41 ,   80.44 ,   78.21 ,   78.21 ,        447 ,     12
25/07/24 ,   77.43 ,   77.47 ,   78.62 ,   76.96 ,   77.67 ,       1222 ,     15
24/07/24 ,   76.98 ,   76.98 ,   77.67 ,   76.22 ,   76.22 ,        748 ,      6
23/07/24 ,   76.72 ,   76.74 ,   76.96 ,   76.64 ,   76.96 ,         27 ,     16
22/07/24 ,   76.88 ,   76.84 ,   77.59 ,   76.56 ,   77.59 ,         64 ,     11
19/07/24 ,   77.43 ,   77.18 ,   77.67 ,   76.40 ,   77.20 ,       1725 ,     22
18/07/24 ,   77.78 ,   77.69 ,   77.93 ,   77.34 ,   77.56 ,         21 ,     10
17/07/24 ,   76.34 ,   76.25 ,   77.06 ,   75.07 ,   77.06 ,        865 ,     17
16/07/24 ,   74.10 ,   74.56 ,   74.82 ,   74.02 ,   74.82 ,        186 ,     16
15/07/24 ,   74.82 ,   75.07 ,   75.83 ,   74.82 ,   75.35 ,       1212 ,     25
12/07/24 ,   75.30 ,   75.61 ,   75.67 ,   75.19 ,   75.19 ,        739 ,     10
11/07/24 ,   74.73 ,   74.65 ,   74.97 ,   74.42 ,   74.97 ,        130 ,      7
10/07/24 ,   74.26 ,   74.04 ,   74.42 ,   73.62 ,   73.96 ,        181 ,     23
09/07/24 ,   74.02 ,   74.62 ,   75.59 ,   74.02 ,   75.59 ,        168 ,     14
08/07/24 ,   75.59 ,   75.40 ,   75.59 ,   74.58 ,   74.81 ,        239 ,     11
05/07/24 ,   74.81 ,   74.71 ,   74.97 ,   74.34 ,   74.81 ,         85 ,     35
04/07/24 ,   74.66 ,   74.38 ,   74.80 ,   74.34 ,   74.34 ,        192 ,     10
03/07/24 ,   75.25 ,   75.50 ,   76.75 ,   75.06 ,   76.75 ,        306 ,     23
02/07/24 ,   76.59 ,   76.59 ,   77.10 ,   75.85 ,   75.85 ,         89 ,     14
01/07/24 ,   75.91 ,   75.91 ,   76.78 ,   75.75 ,   76.54 ,       1011 ,     46
28/06/24 ,   76.54 ,   76.59 ,   77.18 ,   76.30 ,   76.58 ,         46 ,     24
27/06/24 ,   75.81 ,   75.97 ,   76.46 ,   75.01 ,   75.01 ,         39 ,      6
26/06/24 ,   76.54 ,   75.96 ,   76.62 ,   75.83 ,   76.62 ,        407 ,     16
25/06/24 ,   75.65 ,   75.61 ,   75.75 ,   75.26 ,   75.26 ,        175 ,      9
24/06/24 ,   75.27 ,   74.34 ,   75.27 ,   73.58 ,   73.58 ,        152 ,     13
21/06/24 ,   74.18 ,   74.47 ,   74.73 ,   74.18 ,   74.64 ,         37 ,      8
20/06/24 ,   74.48 ,   74.26 ,   74.48 ,   73.98 ,   74.20 ,        138 ,     19
19/06/24 ,   74.33 ,   74.49 ,   75.40 ,   74.29 ,   74.38 ,         40 ,     11
18/06/24 ,   74.28 ,   74.31 ,   74.51 ,   73.33 ,   73.33 ,        178 ,     19
17/06/24 ,   73.32 ,   73.14 ,   73.32 ,   71.54 ,   72.01 ,        252 ,     18
14/06/24 ,   71.29 ,   71.28 ,   71.47 ,   70.91 ,   71.33 ,       1444 ,      9
13/06/24 ,   71.82 ,   71.34 ,   71.82 ,   71.27 ,   71.27 ,        739 ,     21
12/06/24 ,   71.26 ,   70.98 ,   71.26 ,   69.55 ,   69.55 ,        238 ,     11
11/06/24 ,   70.98 ,   70.66 ,   70.98 ,   69.80 ,   70.88 ,        476 ,     12
10/06/24 ,   70.77 ,   70.50 ,   70.77 ,   70.22 ,   70.22 ,        110 ,     12
07/06/24 ,   70.22 ,   70.21 ,   70.22 ,   70.21 ,   70.21 ,         31 ,     22
06/06/24 ,   69.94 ,   69.66 ,   70.22 ,   69.45 ,   70.22 ,      16908 ,    201
05/06/24 ,   69.83 ,   69.93 ,   70.43 ,   69.45 ,   70.43 ,        545 ,     20
04/06/24 ,   69.88 ,   69.29 ,   70.14 ,   68.85 ,   68.85 ,        258 ,     13
03/06/24 ,   68.01 ,   67.90 ,   69.06 ,   67.66 ,   68.50 ,       6140 ,     73
31/05/24 ,   68.50 ,   67.79 ,   68.50 ,   67.38 ,   67.38 ,         23 ,      5
29/05/24 ,   67.14 ,   66.96 ,   67.38 ,   66.89 ,   67.06 ,        454 ,     11
28/05/24 ,   66.56 ,   67.15 ,   68.58 ,   66.56 ,   68.58 ,       1982 ,     33
27/05/24 ,   68.44 ,   67.58 ,   68.44 ,   67.47 ,   67.57 ,       1801 ,     16
24/05/24 ,   68.43 ,   68.27 ,   68.50 ,   67.73 ,   68.17 ,        115 ,     10
23/05/24 ,   66.64 ,   68.65 ,   69.06 ,   66.64 ,   69.06 ,         90 ,     11
22/05/24 ,   69.06 ,   68.99 ,   69.13 ,   68.36 ,   68.36 ,        145 ,     14
21/05/24 ,   68.36 ,   66.79 ,   68.50 ,   66.24 ,   66.92 ,         87 ,      7
20/05/24 ,   68.31 ,   67.98 ,   68.31 ,   67.60 ,   67.61 ,        406 ,     37
17/05/24 ,   67.60 ,   67.83 ,   68.08 ,   67.60 ,   67.94 ,         17 ,      7
16/05/24 ,   68.19 ,   68.35 ,   68.57 ,   68.15 ,   68.36 ,        153 ,      7
15/05/24 ,   68.36 ,   68.53 ,   68.92 ,   68.22 ,   68.92 ,        164 ,      7
14/05/24 ,   68.36 ,   68.28 ,   68.50 ,   67.26 ,   67.26 ,         58 ,     12
13/05/24 ,   68.66 ,   68.93 ,   69.26 ,   68.64 ,   69.26 ,        400 ,     20
10/05/24 ,   69.26 ,   68.93 ,   69.26 ,   68.29 ,   68.50 ,         82 ,      8
09/05/24 ,   68.07 ,   68.11 ,   68.64 ,   68.01 ,   68.22 ,         16 ,      6
08/05/24 ,   67.05 ,   67.06 ,   67.38 ,   67.05 ,   67.38 ,        181 ,     10
07/05/24 ,   67.17 ,   66.80 ,   67.17 ,   65.28 ,   65.28 ,         96 ,     14
06/05/24 ,   66.50 ,   66.40 ,   66.89 ,   66.09 ,   66.50 ,        239 ,     48
03/05/24 ,   66.50 ,   66.44 ,   66.50 ,   65.65 ,   65.81 ,        279 ,      9
02/05/24 ,   66.93 ,   66.50 ,   67.03 ,   66.11 ,   67.03 ,       2672 ,     31
30/04/24 ,   67.03 ,   66.73 ,   67.03 ,   65.23 ,   65.23 ,        606 ,     33
29/04/24 ,   65.23 ,   65.21 ,   65.46 ,   64.69 ,   65.11 ,       1299 ,     16
26/04/24 ,   65.62 ,   65.53 ,   66.36 ,   64.97 ,   65.13 ,        200 ,     20
25/04/24 ,   64.83 ,   64.99 ,   65.10 ,   64.61 ,   64.61 ,        328 ,     11
24/04/24 ,   64.47 ,   64.14 ,   64.50 ,   63.69 ,   64.10 ,        583 ,     15
23/04/24 ,   64.41 ,   64.72 ,   65.00 ,   64.41 ,   64.50 ,         10 ,      6
22/04/24 ,   64.50 ,   64.43 ,   64.86 ,   63.93 ,   63.93 ,        193 ,     13
19/04/24 ,   63.81 ,   63.76 ,   64.05 ,   63.46 ,   64.05 ,        147 ,     10
18/04/24 ,   64.05 ,   63.97 ,   64.08 ,   63.69 ,   64.08 ,         21 ,      9
17/04/24 ,   63.66 ,   63.86 ,   64.02 ,   63.64 ,   64.02 ,        316 ,      9
16/04/24 ,   64.02 ,   63.62 ,   64.02 ,   63.29 ,   63.37 ,         96 ,     12
15/04/24 ,   62.63 ,   62.75 ,   62.99 ,   62.06 ,   62.06 ,        293 ,     16
12/04/24 ,   61.97 ,   61.92 ,   62.33 ,   61.91 ,   61.91 ,         40 ,      4
11/04/24 ,   61.57 ,   61.62 ,   61.88 ,   61.43 ,   61.43 ,         87 ,      6
10/04/24 ,   61.66 ,   61.76 ,   61.97 ,   61.66 ,   61.73 ,        136 ,     12
09/04/24 ,   61.37 ,   61.41 ,   61.79 ,   61.25 ,   61.66 ,         77 ,      8
08/04/24 ,   61.97 ,   62.13 ,   62.58 ,   61.79 ,   62.58 ,        194 ,     15
05/04/24 ,   62.45 ,   62.30 ,   62.45 ,   61.79 ,   61.79 ,        369 ,     11
04/04/24 ,   62.04 ,   62.10 ,   62.57 ,   61.97 ,   61.97 ,         56 ,     11
03/04/24 ,   62.27 ,   62.31 ,   62.91 ,   62.27 ,   62.91 ,        148 ,      9
02/04/24 ,   63.46 ,   63.30 ,   63.46 ,   62.93 ,   63.07 ,         89 ,     11
01/04/24 ,   62.93 ,   63.12 ,   63.58 ,   62.93 ,   63.40 ,      50231 ,    300
28/03/24 ,   63.17 ,   63.36 ,   63.46 ,   63.05 ,   63.05 ,       1363 ,     11
27/03/24 ,   63.05 ,   62.90 ,   63.05 ,   62.81 ,   62.90 ,         17 ,      6
26/03/24 ,   62.26 ,   62.26 ,   62.51 ,   61.85 ,   61.85 ,        200 ,     10
25/03/24 ,   61.83 ,   61.89 ,   62.63 ,   61.73 ,   62.63 ,        384 ,     22
22/03/24 ,   62.63 ,   62.27 ,   62.63 ,   62.21 ,   62.51 ,      25019 ,     32
21/03/24 ,   62.24 ,   61.99 ,   62.39 ,   61.64 ,   62.22 ,      30799 ,     61
20/03/24 ,   61.67 ,   61.74 ,   62.41 ,   61.67 ,   62.41 ,      20935 ,     46
19/03/24 ,   62.28 ,   62.28 ,   62.87 ,   62.28 ,   62.28 ,      20485 ,     40
18/03/24 ,   62.01 ,   62.24 ,   62.87 ,   61.85 ,   61.85 ,      54388 ,    121
15/03/24 ,   61.85 ,   61.86 ,   61.91 ,   61.79 ,   61.79 ,        135 ,      3
14/03/24 ,   61.79 ,   62.12 ,   62.45 ,   61.67 ,   62.01 ,        417 ,     15
13/03/24 ,   62.01 ,   62.03 ,   62.41 ,   61.85 ,   62.41 ,        906 ,     16
12/03/24 ,   62.03 ,   61.94 ,   62.27 ,   61.52 ,   61.91 ,        603 ,     14
11/03/24 ,   61.91 ,   61.29 ,   61.91 ,   60.91 ,   61.85 ,        199 ,     11
08/03/24 ,   61.73 ,   61.54 ,   61.91 ,   61.25 ,   61.26 ,        310 ,     17
07/03/24 ,   60.92 ,   60.70 ,   60.92 ,   60.34 ,   60.34 ,        485 ,     13
06/03/24 ,   60.45 ,   60.28 ,   60.57 ,   60.10 ,   60.45 ,        466 ,     15
05/03/24 ,   60.19 ,   60.49 ,   60.86 ,   60.16 ,   60.80 ,       6170 ,    182
04/03/24 ,   60.50 ,   60.32 ,   60.74 ,   59.70 ,   60.19 ,        741 ,     35
01/03/24 ,   60.19 ,   60.14 ,   60.28 ,   59.69 ,   60.22 ,      23322 ,    153
29/02/24 ,   60.22 ,   60.31 ,   60.74 ,   60.19 ,   60.44 ,         24 ,      8
28/02/24 ,   60.31 ,   60.18 ,   60.48 ,   59.80 ,   60.11 ,        823 ,     23
27/02/24 ,   59.98 ,   59.95 ,   60.16 ,   57.96 ,   58.95 ,       3091 ,     35
26/02/24 ,   60.40 ,   60.52 ,   60.68 ,   60.19 ,   60.68 ,        260 ,     17
23/02/24 ,   60.68 ,   60.35 ,   60.92 ,   59.92 ,   59.92 ,         84 ,     17
22/02/24 ,   59.83 ,   59.31 ,   59.83 ,   58.84 ,   58.91 ,        114 ,     24
21/02/24 ,   58.91 ,   58.74 ,   59.02 ,   58.44 ,   58.48 ,        166 ,     17
20/02/24 ,   58.48 ,   58.44 ,   58.86 ,   58.13 ,   58.64 ,        487 ,     15
19/02/24 ,   58.64 ,   58.63 ,   58.68 ,   58.13 ,   58.37 ,        748 ,     12
16/02/24 ,   58.37 ,   58.39 ,   59.08 ,   57.97 ,   58.40 ,        189 ,     19
15/02/24 ,   58.40 ,   58.68 ,   59.00 ,   58.13 ,   58.30 ,        161 ,     22
14/02/24 ,   58.40 ,   58.00 ,   58.40 ,   57.73 ,   58.14 ,        291 ,     22
09/02/24 ,   57.77 ,   58.04 ,   59.76 ,   57.77 ,   59.76 ,       1397 ,     25
08/02/24 ,   58.92 ,   58.93 ,   59.74 ,   58.48 ,   59.74 ,        274 ,     16
07/02/24 ,   58.54 ,   58.52 ,   58.84 ,   57.10 ,   57.10 ,        210 ,     17
06/02/24 ,   58.25 ,   58.50 ,   60.01 ,   58.09 ,   60.01 ,        161 ,     23
05/02/24 ,   58.81 ,   59.04 ,   60.22 ,   58.81 ,   60.22 ,        122 ,     21
02/02/24 ,   59.08 ,   58.85 ,   59.86 ,   58.42 ,   59.61 ,        375 ,     19
01/02/24 ,   59.19 ,   59.02 ,   59.25 ,   58.17 ,   59.25 ,       1594 ,    162
31/01/24 ,   58.09 ,   58.45 ,   58.97 ,   58.09 ,   58.97 ,         56 ,     15
30/01/24 ,   58.48 ,   58.51 ,   58.90 ,   56.86 ,   56.86 ,        232 ,     15
29/01/24 ,   58.03 ,   57.94 ,   58.18 ,   57.56 ,   57.97 ,        256 ,     25
26/01/24 ,   57.27 ,   57.22 ,   57.44 ,   56.55 ,   56.55 ,        322 ,     15
25/01/24 ,   56.01 ,   55.72 ,   56.50 ,   55.57 ,   56.50 ,         71 ,      8
24/01/24 ,   57.16 ,   56.35 ,   57.16 ,   55.05 ,   55.05 ,        330 ,     29
23/01/24 ,   52.86 ,   55.35 ,   56.72 ,   52.86 ,   56.29 ,        492 ,     14
22/01/24 ,   56.29 ,   55.72 ,   56.29 ,   55.13 ,   55.66 ,        539 ,     17
19/01/24 ,   55.29 ,   54.89 ,   55.76 ,   52.91 ,   53.85 ,        169 ,     12
18/01/24 ,   54.82 ,   55.28 ,   55.57 ,   50.42 ,   53.85 ,       8397 ,    180
17/01/24 ,   55.88 ,   55.66 ,   55.99 ,   55.33 ,   55.71 ,        164 ,     10
16/01/24 ,   55.10 ,   55.56 ,   55.62 ,   55.07 ,   55.13 ,        573 ,     14
15/01/24 ,   55.52 ,   55.46 ,   55.66 ,   52.62 ,   53.85 ,       1744 ,     11
12/01/24 ,   55.22 ,   54.92 ,   56.29 ,   54.23 ,   56.29 ,        128 ,      8
11/01/24 ,   55.02 ,   55.05 ,   56.29 ,   54.63 ,   56.29 ,         45 ,      8
10/01/24 ,   55.33 ,   55.12 ,   56.29 ,   54.98 ,   56.29 ,        166 ,     10
09/01/24 ,   55.31 ,   54.77 ,   55.31 ,   54.58 ,   54.64 ,        270 ,     10
08/01/24 ,   54.76 ,   54.20 ,   54.86 ,   52.62 ,   53.47 ,         60 ,     19
05/01/24 ,   54.57 ,   54.93 ,   55.27 ,   54.29 ,   55.10 ,         52 ,      9
04/01/24 ,   55.10 ,   55.28 ,   56.08 ,   54.80 ,   56.08 ,        201 ,      8
03/01/24 ,   54.98 ,   55.61 ,   56.29 ,   54.98 ,   55.49 ,       2466 ,     68
02/01/24 ,   55.56 ,   55.29 ,   55.56 ,   54.19 ,   54.19 ,       1705 ,    157
28/12/23 ,   53.38 ,   53.32 ,   53.90 ,   53.15 ,   53.15 ,       2862 ,     11
27/12/23 ,   53.35 ,   53.51 ,   53.62 ,   53.35 ,   53.62 ,         43 ,      7
26/12/23 ,   53.25 ,   53.37 ,   53.50 ,   52.57 ,   53.15 ,       1056 ,      6
22/12/23 ,   53.22 ,   52.80 ,   53.30 ,   52.72 ,   52.72 ,         33 ,      3
21/12/23 ,   52.67 ,   52.63 ,   53.20 ,   52.52 ,   53.20 ,        231 ,     12
20/12/23 ,   53.20 ,   53.15 ,   53.55 ,   53.00 ,   53.55 ,        131 ,      7
19/12/23 ,   52.96 ,   53.02 ,   53.50 ,   52.91 ,   53.50 ,        225 ,     15
18/12/23 ,   53.40 ,   53.38 ,   54.10 ,   53.20 ,   53.65 ,        274 ,     10
15/12/23 ,   52.96 ,   52.80 ,   53.18 ,   51.95 ,   52.91 ,        235 ,     18
14/12/23 ,   52.57 ,   52.88 ,   54.85 ,   52.57 ,   54.85 ,        464 ,     30
13/12/23 ,   54.38 ,   54.38 ,   54.83 ,   54.11 ,   54.69 ,       2757 ,     14
12/12/23 ,   54.58 ,   53.73 ,   54.58 ,   53.38 ,   53.49 ,        447 ,     15
11/12/23 ,   53.40 ,   53.35 ,   53.95 ,   53.15 ,   53.17 ,        143 ,     24
08/12/23 ,   53.15 ,   52.95 ,   53.15 ,   52.86 ,   53.15 ,        242 ,     10
07/12/23 ,   53.15 ,   53.09 ,   53.35 ,   52.78 ,   52.98 ,        146 ,      8
06/12/23 ,   53.05 ,   53.02 ,   53.85 ,   52.82 ,   53.85 ,        174 ,     12
05/12/23 ,   53.55 ,   53.90 ,   54.58 ,   53.48 ,   53.48 ,        680 ,    124
04/12/23 ,   54.58 ,   54.23 ,   54.69 ,   53.40 ,   53.85 ,        379 ,     20
01/12/23 ,   53.57 ,   53.86 ,   54.40 ,   53.57 ,   54.16 ,       1789 ,     91
30/11/23 ,   53.80 ,   53.80 ,   53.89 ,   53.55 ,   53.62 ,        140 ,      7
29/11/23 ,   53.00 ,   53.06 ,   53.35 ,   52.86 ,   53.15 ,       1492 ,     13
28/11/23 ,   52.96 ,   52.94 ,   53.05 ,   52.53 ,   52.53 ,       4432 ,      9
27/11/23 ,   52.77 ,   52.78 ,   53.30 ,   52.51 ,   52.57 ,        223 ,     10
24/11/23 ,   52.67 ,   52.69 ,   53.10 ,   52.62 ,   53.08 ,         57 ,      5
23/11/23 ,   53.07 ,   53.07 ,   53.07 ,   53.07 ,   53.07 ,          3 ,      2
22/11/23 ,   53.07 ,   52.70 ,   53.07 ,   52.23 ,   52.54 ,        339 ,     15
21/11/23 ,   52.53 ,   52.08 ,   52.53 ,   51.21 ,   51.32 ,       2936 ,     18
20/11/23 ,   51.16 ,   51.19 ,   51.99 ,   50.96 ,   51.99 ,        112 ,     11
17/11/23 ,   52.18 ,   52.01 ,   52.23 ,   51.84 ,   52.02 ,        101 ,     11
16/11/23 ,   51.74 ,   51.37 ,   51.89 ,   50.71 ,   51.44 ,        220 ,     14
14/11/23 ,   52.18 ,   51.85 ,   52.18 ,   51.64 ,   51.69 ,        392 ,      7
13/11/23 ,   51.94 ,   51.95 ,   52.77 ,   51.74 ,   51.79 ,       1547 ,     15
10/11/23 ,   51.79 ,   51.60 ,   52.09 ,   51.45 ,   52.02 ,        108 ,      8
09/11/23 ,   51.91 ,   51.61 ,   51.91 ,   51.45 ,   51.50 ,        252 ,      9
08/11/23 ,   51.40 ,   51.40 ,   51.59 ,   51.26 ,   51.50 ,        397 ,      8
07/11/23 ,   51.57 ,   51.52 ,   51.89 ,   50.71 ,   51.89 ,       1046 ,     11
06/11/23 ,   51.50 ,   51.49 ,   51.82 ,   51.21 ,   51.21 ,        605 ,     10
03/11/23 ,   51.16 ,   51.18 ,   51.59 ,   51.16 ,   51.59 ,        297 ,     13
01/11/23 ,   52.57 ,   52.51 ,   52.81 ,   52.18 ,   52.55 ,       5675 ,    274
31/10/23 ,   52.81 ,   52.62 ,   52.91 ,   52.01 ,   52.01 ,        331 ,     18
30/10/23 ,   52.01 ,   51.98 ,   52.38 ,   50.03 ,   50.03 ,       3471 ,     12
27/10/23 ,   50.36 ,   50.64 ,   51.31 ,   49.88 ,   50.76 ,         99 ,      9
26/10/23 ,   50.76 ,   50.97 ,   51.44 ,   50.76 ,   51.31 ,        110 ,      7
25/10/23 ,   51.16 ,   51.03 ,   51.31 ,   50.86 ,   50.91 ,        160 ,      7
24/10/23 ,   50.96 ,   50.72 ,   50.96 ,   50.72 ,   50.91 ,       5709 ,      4
23/10/23 ,   50.56 ,   50.67 ,   51.80 ,   50.56 ,   51.80 ,        450 ,      7
20/10/23 ,   51.80 ,   51.60 ,   51.97 ,   51.40 ,   51.59 ,        185 ,     12
19/10/23 ,   51.29 ,   51.47 ,   51.97 ,   51.19 ,   51.53 ,        849 ,     12
18/10/23 ,   51.53 ,   51.39 ,   51.64 ,   50.45 ,   50.45 ,        642 ,     16
17/10/23 ,   50.16 ,   50.18 ,   51.51 ,   49.67 ,   51.51 ,       1092 ,    174
16/10/23 ,   50.49 ,   50.61 ,   50.79 ,   49.89 ,   49.89 ,        448 ,     30
13/10/23 ,   50.07 ,   49.90 ,   50.24 ,   49.07 ,   49.07 ,       1419 ,     28
11/10/23 ,   48.59 ,   48.79 ,   49.09 ,   48.40 ,   49.09 ,        848 ,     34
10/10/23 ,   49.09 ,   49.13 ,   49.49 ,   48.94 ,   49.34 ,        159 ,     19
09/10/23 ,   49.38 ,   49.42 ,   49.97 ,   49.29 ,   49.97 ,       2339 ,     21
06/10/23 ,   50.21 ,   49.44 ,   50.87 ,   48.97 ,   50.87 ,        953 ,     29
05/10/23 ,   49.87 ,   50.00 ,   50.44 ,   49.87 ,   50.44 ,        156 ,      8
04/10/23 ,   50.44 ,   50.75 ,   50.79 ,   50.34 ,   50.75 ,       1603 ,     13
03/10/23 ,   50.69 ,   50.22 ,   50.69 ,   50.02 ,   50.39 ,        343 ,     13
02/10/23 ,   49.87 ,   49.89 ,   50.02 ,   49.56 ,   49.56 ,       1990 ,    133
29/09/23 ,   49.56 ,   49.64 ,   50.07 ,   49.54 ,   50.07 ,         99 ,      9
28/09/23 ,   50.07 ,   50.10 ,   50.30 ,   50.07 ,   50.12 ,        405 ,      9
27/09/23 ,   49.71 ,   49.97 ,   50.30 ,   49.71 ,   50.30 ,       4962 ,     13
26/09/23 ,   50.05 ,   49.91 ,   50.10 ,   49.77 ,   49.92 ,        501 ,      8
25/09/23 ,   49.77 ,   49.84 ,   50.30 ,   49.77 ,   49.82 ,        231 ,     15
22/09/23 ,   49.82 ,   49.94 ,   50.54 ,   49.82 ,   50.53 ,        872 ,     17
21/09/23 ,   50.54 ,   50.34 ,   50.54 ,   50.25 ,   50.34 ,        161 ,      9
20/09/23 ,   49.77 ,   49.68 ,   50.11 ,   49.24 ,   49.72 ,        375 ,    159
19/09/23 ,   49.72 ,   49.35 ,   50.02 ,   49.24 ,   49.78 ,        230 ,     25
18/09/23 ,   50.05 ,   49.89 ,   50.07 ,   49.29 ,   49.29 ,       2310 ,     14
15/09/23 ,   49.59 ,   49.59 ,   49.97 ,   49.59 ,   49.63 ,       4143 ,     14
14/09/23 ,   49.63 ,   49.56 ,   49.72 ,   49.29 ,   49.72 ,      26078 ,     42
13/09/23 ,   50.07 ,   50.01 ,   50.38 ,   49.72 ,   50.38 ,         16 ,      8
12/09/23 ,   49.87 ,   50.20 ,   50.84 ,   49.87 ,   50.84 ,        303 ,     17
11/09/23 ,   50.69 ,   50.73 ,   50.89 ,   50.44 ,   50.64 ,        525 ,      8
08/09/23 ,   51.04 ,   50.95 ,   51.34 ,   50.89 ,   50.89 ,        272 ,     14
06/09/23 ,   50.16 ,   50.07 ,   50.32 ,   49.97 ,   50.32 ,        377 ,     19
05/09/23 ,   50.32 ,   50.36 ,   50.75 ,   50.25 ,   50.55 ,       2091 ,     11
04/09/23 ,   49.68 ,   49.91 ,   50.75 ,   49.57 ,   50.75 ,        531 ,     21
01/09/23 ,   50.67 ,   49.88 ,   50.99 ,   49.72 ,   50.34 ,      60337 ,    196
31/08/23 ,   50.79 ,   50.72 ,   50.98 ,   50.29 ,   50.29 ,        692 ,     11
30/08/23 ,   49.92 ,   49.85 ,   50.02 ,   49.50 ,   49.50 ,       3540 ,     14
29/08/23 ,   49.49 ,   49.48 ,   50.30 ,   49.18 ,   50.30 ,      57921 ,     53
28/08/23 ,   50.07 ,   50.24 ,   50.54 ,   49.82 ,   50.34 ,       2442 ,     18
25/08/23 ,   50.02 ,   50.01 ,   50.21 ,   49.97 ,   49.97 ,        277 ,      9
24/08/23 ,   49.72 ,   50.11 ,   50.18 ,   49.60 ,   49.60 ,       1110 ,     12
23/08/23 ,   49.44 ,   49.44 ,   50.59 ,   49.44 ,   50.59 ,      67778 ,     44
22/08/23 ,   50.59 ,   50.52 ,   51.24 ,   50.30 ,   51.24 ,        290 ,     15
21/08/23 ,   51.04 ,   51.59 ,   51.76 ,   50.94 ,   51.76 ,        345 ,      9
18/08/23 ,   51.33 ,   51.39 ,   51.57 ,   51.04 ,   51.04 ,        240 ,      7
17/08/23 ,   51.38 ,   51.46 ,   51.92 ,   51.38 ,   51.92 ,         34 ,      5
16/08/23 ,   51.38 ,   51.57 ,   51.92 ,   51.38 ,   51.92 ,        462 ,     13
15/08/23 ,   51.92 ,   51.83 ,   52.31 ,   51.67 ,   52.31 ,        283 ,     10
14/08/23 ,   52.12 ,   52.48 ,   52.97 ,   52.12 ,   52.37 ,        287 ,     14
11/08/23 ,   52.36 ,   52.08 ,   52.41 ,   51.81 ,   51.81 ,        236 ,     12
10/08/23 ,   51.81 ,   51.76 ,   52.07 ,   51.57 ,   51.97 ,        261 ,     13
09/08/23 ,   51.31 ,   52.19 ,   52.31 ,   51.31 ,   52.12 ,         96 ,      4
08/08/23 ,   52.03 ,   52.03 ,   53.50 ,   51.77 ,   53.50 ,        872 ,     15
07/08/23 ,   52.45 ,   52.43 ,   52.74 ,   51.58 ,   51.58 ,       2224 ,    119
04/08/23 ,   51.57 ,   51.89 ,   52.17 ,   51.57 ,   52.16 ,        465 ,     11
03/08/23 ,   52.17 ,   52.11 ,   52.48 ,   51.77 ,   52.45 ,        235 ,     19
02/08/23 ,   51.97 ,   51.47 ,   51.97 ,   51.09 ,   51.09 ,        788 ,     15
01/08/23 ,   50.99 ,   51.03 ,   51.31 ,   50.16 ,   50.16 ,      27202 ,    723
31/07/23 ,   50.16 ,   50.14 ,   50.54 ,   49.71 ,   49.71 ,       2930 ,     22
28/07/23 ,   49.71 ,   49.44 ,   50.84 ,   48.64 ,   50.84 ,       1599 ,     65
27/07/23 ,   50.84 ,   50.78 ,   51.04 ,   50.59 ,   51.04 ,        299 ,      9
26/07/23 ,   51.51 ,   51.30 ,   51.51 ,   50.89 ,   51.14 ,        282 ,      9
25/07/23 ,   51.29 ,   51.14 ,   51.37 ,   50.82 ,   50.97 ,       1760 ,    711
24/07/23 ,   50.98 ,   50.81 ,   51.29 ,   50.21 ,   50.21 ,       6555 ,     24
21/07/23 ,   51.24 ,   51.27 ,   51.48 ,   51.09 ,   51.29 ,        345 ,     15
20/07/23 ,   51.29 ,   51.33 ,   51.38 ,   50.87 ,   50.87 ,      55905 ,     92
19/07/23 ,   50.87 ,   50.84 ,   51.62 ,   50.44 ,   51.62 ,        391 ,     29
18/07/23 ,   50.82 ,   50.73 ,   51.33 ,   50.50 ,   50.54 ,        212 ,     10
17/07/23 ,   50.30 ,   50.44 ,   51.13 ,   50.25 ,   50.99 ,        393 ,     13
14/07/23 ,   50.99 ,   50.56 ,   50.99 ,   50.38 ,   50.65 ,         40 ,     20
13/07/23 ,   50.54 ,   50.19 ,   50.54 ,   50.04 ,   50.04 ,        183 ,     11
12/07/23 ,   50.21 ,   50.32 ,   50.70 ,   50.02 ,   50.63 ,        267 ,     41
11/07/23 ,   50.70 ,   51.22 ,   51.52 ,   50.70 ,   51.52 ,        232 ,     14
10/07/23 ,   51.19 ,   51.36 ,   51.91 ,   51.19 ,   51.43 ,       1299 ,    183
07/07/23 ,   51.43 ,   51.39 ,   52.15 ,   51.16 ,   52.15 ,        433 ,     25
06/07/23 ,   52.68 ,   52.25 ,   52.70 ,   51.71 ,   51.71 ,        878 ,     18
05/07/23 ,   51.81 ,   51.75 ,   52.11 ,   51.62 ,   51.65 ,        457 ,     26
04/07/23 ,   51.12 ,   51.33 ,   52.51 ,   50.63 ,   52.51 ,        804 ,     68
03/07/23 ,   51.14 ,   51.22 ,   51.96 ,   50.21 ,   51.67 ,       2968 ,    836
30/06/23 ,   51.67 ,   51.66 ,   51.96 ,   51.27 ,   51.96 ,        222 ,     13
29/06/23 ,   51.27 ,   51.53 ,   51.71 ,   51.09 ,   51.09 ,       1033 ,    940
28/06/23 ,   50.93 ,   50.60 ,   50.99 ,   50.34 ,   50.64 ,        357 ,     13
27/06/23 ,   50.69 ,   50.55 ,   50.77 ,   50.44 ,   50.59 ,        354 ,     12
26/06/23 ,   50.54 ,   50.61 ,   51.17 ,   50.02 ,   50.94 ,       2893 ,    181
23/06/23 ,   51.24 ,   51.69 ,   52.07 ,   51.19 ,   51.65 ,        500 ,     19
22/06/23 ,   51.64 ,   51.51 ,   51.89 ,   50.64 ,   50.64 ,        243 ,     12
21/06/23 ,   51.61 ,   51.49 ,   51.76 ,   51.24 ,   51.57 ,        591 ,     19
20/06/23 ,   52.08 ,   51.85 ,   52.16 ,   51.29 ,   52.01 ,        605 ,     23
19/06/23 ,   51.22 ,   51.22 ,   52.00 ,   51.15 ,   51.18 ,       1067 ,     19
16/06/23 ,   51.17 ,   51.90 ,   52.35 ,   51.04 ,   51.04 ,       4033 ,    184
15/06/23 ,   51.04 ,   50.88 ,   51.08 ,   50.37 ,   50.37 ,         69 ,     15
14/06/23 ,   50.36 ,   50.70 ,   51.04 ,   50.36 ,   50.69 ,        392 ,     20
13/06/23 ,   50.74 ,   50.84 ,   51.11 ,   50.49 ,   50.89 ,        454 ,     28
12/06/23 ,   50.89 ,   51.17 ,   51.81 ,   50.89 ,   51.81 ,       1360 ,     21
09/06/23 ,   51.52 ,   51.27 ,   51.57 ,   51.09 ,   51.24 ,        354 ,     16
07/06/23 ,   51.33 ,   51.24 ,   51.62 ,   50.75 ,   51.42 ,        935 ,     39
06/06/23 ,   51.42 ,   51.65 ,   52.49 ,   51.35 ,   52.49 ,       1982 ,     25
05/06/23 ,   51.96 ,   52.21 ,   52.60 ,   51.91 ,   52.54 ,        651 ,     29
02/06/23 ,   52.40 ,   52.08 ,   52.40 ,   51.57 ,   51.89 ,        327 ,     17
01/06/23 ,   52.17 ,   52.33 ,   52.82 ,   51.96 ,   52.73 ,       8631 ,    269
31/05/23 ,   52.73 ,   52.56 ,   52.91 ,   52.44 ,   52.66 ,       4551 ,     10
30/05/23 ,   52.30 ,   52.27 ,   52.49 ,   52.21 ,   52.49 ,        115 ,      4
29/05/23 ,   53.50 ,   52.68 ,   53.50 ,   52.21 ,   52.21 ,        160 ,      8
26/05/23 ,   52.83 ,   52.98 ,   53.51 ,   52.83 ,   53.11 ,         59 ,      9
25/05/23 ,   52.92 ,   52.92 ,   53.24 ,   52.49 ,   52.78 ,        293 ,      9
24/05/23 ,   52.74 ,   52.78 ,   54.23 ,   52.69 ,   54.23 ,        376 ,     10
23/05/23 ,   53.13 ,   53.19 ,   53.90 ,   53.06 ,   53.77 ,        935 ,     20
22/05/23 ,   53.96 ,   54.11 ,   54.77 ,   53.78 ,   54.77 ,        306 ,     30
19/05/23 ,   55.34 ,   55.18 ,   55.34 ,   54.89 ,   55.28 ,        148 ,     11
18/05/23 ,   54.77 ,   54.78 ,   55.05 ,   54.60 ,   55.05 ,        339 ,     14
17/05/23 ,   54.98 ,   55.07 ,   55.63 ,   54.98 ,   55.40 ,        226 ,     11
16/05/23 ,   55.46 ,   55.34 ,   55.63 ,   54.72 ,   54.72 ,        210 ,     13
15/05/23 ,   54.33 ,   55.12 ,   55.69 ,   54.33 ,   55.69 ,        136 ,     15
12/05/23 ,   55.69 ,   55.67 ,   56.04 ,   55.63 ,   55.98 ,        105 ,     10
11/05/23 ,   55.98 ,   55.82 ,   56.18 ,   55.63 ,   55.63 ,        110 ,      7
10/05/23 ,   55.64 ,   55.47 ,   55.69 ,   55.28 ,   55.37 ,        230 ,      9
09/05/23 ,   55.77 ,   55.91 ,   56.48 ,   55.74 ,   55.99 ,        421 ,     16
08/05/23 ,   56.11 ,   56.05 ,   56.65 ,   55.46 ,   56.65 ,       5234 ,     56
05/05/23 ,   55.51 ,   55.40 ,   55.80 ,   55.34 ,   55.80 ,         17 ,      6
04/05/23 ,   55.76 ,   56.27 ,   56.94 ,   55.76 ,   56.48 ,        492 ,     16
03/05/23 ,   56.34 ,   56.40 ,   56.58 ,   56.04 ,   56.43 ,        352 ,     17
02/05/23 ,   56.43 ,   56.45 ,   56.88 ,   55.66 ,   56.05 ,       9830 ,    569
28/04/23 ,   55.37 ,   56.18 ,   56.48 ,   54.01 ,   54.01 ,       5118 ,     27
27/04/23 ,   54.01 ,   53.72 ,   54.01 ,   53.12 ,   53.23 ,        139 ,      6
26/04/23 ,   53.84 ,   54.16 ,   54.57 ,   53.84 ,   54.57 ,        273 ,     13
25/04/23 ,   54.57 ,   54.72 ,   55.40 ,   54.57 ,   54.60 ,        353 ,     16
24/04/23 ,   54.60 ,   54.59 ,   54.83 ,   54.38 ,   54.48 ,      13709 ,     15
20/04/23 ,   53.46 ,   53.05 ,   53.46 ,   52.87 ,   52.97 ,        485 ,     19
19/04/23 ,   52.66 ,   52.36 ,   52.66 ,   52.22 ,   52.39 ,        361 ,     14
18/04/23 ,   51.72 ,   51.73 ,   52.29 ,   51.49 ,   51.49 ,        754 ,     13
17/04/23 ,   51.65 ,   51.63 ,   51.99 ,   51.41 ,   51.51 ,        876 ,     21
14/04/23 ,   51.20 ,   51.54 ,   51.99 ,   51.20 ,   51.79 ,        498 ,     23
13/04/23 ,   51.99 ,   51.76 ,   51.99 ,   51.46 ,   51.46 ,        257 ,     14
12/04/23 ,   51.74 ,   51.81 ,   52.18 ,   51.65 ,   52.18 ,        335 ,     29
11/04/23 ,   52.46 ,   52.47 ,   52.79 ,   52.14 ,   52.14 ,        243 ,     15
10/04/23 ,   52.66 ,   52.52 ,   52.94 ,   52.36 ,   52.45 ,        158 ,     15
06/04/23 ,   52.46 ,   52.53 ,   53.13 ,   52.42 ,   53.13 ,        218 ,     10
05/04/23 ,   52.79 ,   52.76 ,   53.03 ,   52.66 ,   53.03 ,        231 ,     10
04/04/23 ,   52.42 ,   52.64 ,   53.13 ,   52.42 ,   52.91 ,        386 ,     15
03/04/23 ,   52.91 ,   52.84 ,   53.03 ,   52.50 ,   52.55 ,       6524 ,    408
31/03/23 ,   52.55 ,   52.76 ,   53.13 ,   52.55 ,   53.08 ,        153 ,     20
30/03/23 ,   52.89 ,   52.60 ,   53.08 ,   52.27 ,   52.40 ,        172 ,     11
29/03/23 ,   52.84 ,   53.03 ,   53.16 ,   52.84 ,   53.04 ,        339 ,     15
28/03/23 ,   52.97 ,   53.02 ,   53.39 ,   52.80 ,   53.15 ,        583 ,     17
27/03/23 ,   53.15 ,   53.20 ,   53.51 ,   53.10 ,   53.44 ,        226 ,     14
24/03/23 ,   52.94 ,   52.75 ,   53.13 ,   52.32 ,   52.32 ,        300 ,      9
23/03/23 ,   52.32 ,   52.40 ,   52.75 ,   52.18 ,   52.18 ,        319 ,     15
22/03/23 ,   52.24 ,   52.41 ,   53.33 ,   52.24 ,   52.37 ,       1553 ,     19
21/03/23 ,   52.37 ,   52.39 ,   52.84 ,   52.04 ,   52.79 ,        627 ,     14
20/03/23 ,   53.03 ,   52.83 ,   53.13 ,   52.04 ,   52.18 ,       1979 ,    139
17/03/23 ,   52.56 ,   52.67 ,   52.84 ,   52.40 ,   52.80 ,      12406 ,     30
16/03/23 ,   52.84 ,   53.19 ,   53.57 ,   52.84 ,   53.44 ,        216 ,     20
15/03/23 ,   52.84 ,   52.69 ,   53.13 ,   52.18 ,   52.91 ,        312 ,     18
14/03/23 ,   52.32 ,   52.06 ,   52.32 ,   51.46 ,   51.46 ,        979 ,     18
13/03/23 ,   51.94 ,   51.96 ,   52.61 ,   51.79 ,   51.86 ,        905 ,     15
10/03/23 ,   51.32 ,   51.04 ,   51.36 ,   50.72 ,   51.34 ,        244 ,      8
09/03/23 ,   50.49 ,   50.72 ,   51.27 ,   50.49 ,   51.27 ,        337 ,     14
08/03/23 ,   50.82 ,   50.73 ,   51.07 ,   50.25 ,   50.84 ,       1101 ,     22
07/03/23 ,   51.41 ,   51.39 ,   52.69 ,   50.92 ,   52.69 ,       1417 ,     23
06/03/23 ,   53.44 ,   52.54 ,   53.44 ,   52.22 ,   52.83 ,      11041 ,     24
03/03/23 ,   52.79 ,   52.81 ,   53.08 ,   52.74 ,   52.74 ,        370 ,     12
02/03/23 ,   52.95 ,   52.60 ,   52.97 ,   51.73 ,   52.78 ,        313 ,     13
01/03/23 ,   51.74 ,   52.18 ,   53.04 ,   51.61 ,   52.25 ,      69719 ,    227
28/02/23 ,   52.89 ,   52.67 ,   53.18 ,   52.56 ,   52.69 ,        315 ,     25
27/02/23 ,   52.93 ,   52.81 ,   52.98 ,   52.18 ,   52.78 ,        268 ,     18
24/02/23 ,   52.52 ,   52.58 ,   52.80 ,   52.33 ,   52.80 ,          7 ,      5
23/02/23 ,   51.77 ,   52.24 ,   52.91 ,   51.77 ,   52.70 ,        386 ,     13
22/02/23 ,   53.18 ,   53.36 ,   53.98 ,   53.18 ,   53.98 ,        586 ,     14
17/02/23 ,   52.98 ,   52.35 ,   53.08 ,   52.33 ,   52.33 ,        373 ,      8
16/02/23 ,   52.72 ,   52.64 ,   52.83 ,   52.37 ,   52.83 ,         17 ,      7
15/02/23 ,   52.75 ,   52.40 ,   52.94 ,   52.14 ,   52.94 ,         39 ,      6
14/02/23 ,   52.94 ,   52.40 ,   52.94 ,   52.04 ,   52.46 ,        132 ,     11
13/02/23 ,   52.41 ,   52.59 ,   52.80 ,   52.41 ,   52.64 ,        153 ,      6
10/02/23 ,   53.09 ,   53.07 ,   53.33 ,   52.84 ,   53.19 ,      10523 ,     19
09/02/23 ,   53.18 ,   53.17 ,   53.44 ,   52.28 ,   52.28 ,      52063 ,     79
08/02/23 ,   52.28 ,   52.98 ,   53.12 ,   52.28 ,   52.46 ,      41892 ,     37
07/02/23 ,   52.46 ,   52.46 ,   52.98 ,   52.46 ,   52.98 ,      20863 ,     37
06/02/23 ,   52.56 ,   52.75 ,   53.18 ,   52.56 ,   52.70 ,      31739 ,     52
03/02/23 ,   52.61 ,   52.55 ,   52.61 ,   51.86 ,   51.86 ,      41573 ,     70
02/02/23 ,   51.69 ,   51.42 ,   52.45 ,   50.67 ,   52.45 ,      41671 ,     84
01/02/23 ,   52.45 ,   52.37 ,   52.46 ,   51.84 ,   51.84 ,      23692 ,     35
31/01/23 ,   52.08 ,   52.03 ,   52.08 ,   51.55 ,   51.84 ,      52131 ,     76
30/01/23 ,   51.41 ,   51.87 ,   51.94 ,   50.77 ,   51.21 ,      23104 ,     45
27/01/23 ,   51.22 ,   51.54 ,   52.41 ,   49.91 ,   52.41 ,      32539 ,    119
26/01/23 ,   52.74 ,   53.26 ,   53.44 ,   52.74 ,   53.44 ,      10512 ,     31
25/01/23 ,   52.72 ,   52.69 ,   53.63 ,   52.21 ,   53.51 ,       1150 ,     15
24/01/23 ,   53.72 ,   53.72 ,   53.98 ,   53.44 ,   53.44 ,       1706 ,      5
23/01/23 ,   54.04 ,   54.11 ,   54.45 ,   53.88 ,   53.88 ,         14 ,     10
20/01/23 ,   53.88 ,   53.89 ,   54.50 ,   53.48 ,   53.48 ,       2638 ,     31
19/01/23 ,   54.19 ,   54.44 ,   55.02 ,   53.90 ,   55.02 ,        308 ,     24
18/01/23 ,   54.39 ,   54.54 ,   55.22 ,   54.14 ,   54.97 ,        342 ,     14
17/01/23 ,   55.10 ,   54.94 ,   55.44 ,   54.39 ,   54.39 ,         53 ,     16
16/01/23 ,   54.39 ,   54.97 ,   55.13 ,   54.21 ,   54.85 ,        241 ,      7
13/01/23 ,   54.86 ,   54.66 ,   54.86 ,   53.78 ,   53.78 ,        144 ,     14
12/01/23 ,   53.41 ,   54.07 ,   55.01 ,   53.41 ,   54.46 ,         62 ,     13
11/01/23 ,   54.65 ,   55.21 ,   56.28 ,   54.65 ,   56.28 ,         42 ,      9
10/01/23 ,   55.61 ,   55.86 ,   56.67 ,   55.17 ,   55.17 ,        910 ,    172
09/01/23 ,   57.36 ,   57.85 ,   58.27 ,   56.34 ,   56.34 ,         34 ,     10
06/01/23 ,   57.49 ,   57.35 ,   57.81 ,   57.08 ,   57.68 ,        200 ,     12
05/01/23 ,   57.81 ,   58.19 ,   59.69 ,   57.81 ,   59.69 ,         81 ,      5
04/01/23 ,   58.96 ,   59.38 ,   59.95 ,   58.90 ,   58.90 ,        852 ,    173
03/01/23 ,   58.78 ,   58.49 ,   59.07 ,   58.10 ,   58.17 ,         29 ,     20
02/01/23 ,   58.07 ,   57.71 ,   58.07 ,   57.19 ,   57.88 ,         39 ,     10
29/12/22 ,   57.88 ,   57.84 ,   57.88 ,   56.79 ,   57.46 ,        920 ,      8
28/12/22 ,   56.96 ,   57.36 ,   58.02 ,   56.96 ,   58.02 ,         56 ,     10
27/12/22 ,   58.02 ,   57.73 ,   58.07 ,   56.70 ,   56.70 ,        576 ,     14
26/12/22 ,   56.18 ,   56.29 ,   57.74 ,   56.05 ,   57.02 ,        781 ,     13
23/12/22 ,   56.13 ,   56.29 ,   56.73 ,   56.13 ,   56.19 ,         62 ,      5
22/12/22 ,   55.98 ,   56.01 ,   57.49 ,   55.92 ,   56.37 ,         37 ,      6
21/12/22 ,   55.93 ,   55.75 ,   56.12 ,   55.46 ,   55.55 ,         15 ,     10
20/12/22 ,   55.77 ,   55.69 ,   57.02 ,   55.01 ,   57.02 ,        723 ,     24
19/12/22 ,   57.02 ,   56.86 ,   57.57 ,   56.84 ,   56.84 ,       1363 ,      8
16/12/22 ,   55.83 ,   56.41 ,   56.85 ,   55.83 ,   56.85 ,         30 ,      8
15/12/22 ,   56.49 ,   56.53 ,   58.06 ,   56.13 ,   57.99 ,        915 ,     14
14/12/22 ,   57.41 ,   58.00 ,   58.27 ,   57.41 ,   57.63 ,        420 ,     16
13/12/22 ,   57.20 ,   57.15 ,   57.49 ,   56.90 ,   57.20 ,         16 ,      9
12/12/22 ,   57.20 ,   56.99 ,   57.26 ,   56.31 ,   56.31 ,       1013 ,     17
09/12/22 ,   56.24 ,   56.31 ,   56.37 ,   56.19 ,   56.37 ,          6 ,      4
08/12/22 ,   55.47 ,   55.45 ,   55.83 ,   55.04 ,   55.25 ,        150 ,     26
07/12/22 ,   55.25 ,   55.24 ,   55.44 ,   55.22 ,   55.22 ,       2927 ,      4
06/12/22 ,   55.55 ,   55.70 ,   55.83 ,   55.38 ,   55.83 ,         28 ,      6
05/12/22 ,   55.83 ,   55.98 ,   56.07 ,   55.66 ,   55.66 ,         83 ,      8
02/12/22 ,   55.66 ,   55.72 ,   55.95 ,   54.82 ,   54.82 ,         44 ,     19
01/12/22 ,   55.38 ,   55.50 ,   55.77 ,   54.55 ,   54.55 ,        212 ,     10
30/11/22 ,   54.55 ,   55.03 ,   55.18 ,   54.48 ,   55.18 ,         84 ,      6
29/11/22 ,   54.88 ,   54.92 ,   56.02 ,   54.82 ,   56.02 ,       1210 ,    225
28/11/22 ,   56.37 ,   56.93 ,   57.49 ,   56.31 ,   57.46 ,         55 ,     10
25/11/22 ,   57.46 ,   57.37 ,   57.46 ,   56.95 ,   56.95 ,         10 ,      2
24/11/22 ,   56.95 ,   56.68 ,   57.02 ,   56.36 ,   57.02 ,          4 ,      4
23/11/22 ,   57.02 ,   56.81 ,   57.49 ,   56.43 ,   57.49 ,         32 ,      7
22/11/22 ,   56.07 ,   56.12 ,   56.78 ,   56.07 ,   56.19 ,         31 ,      8
21/11/22 ,   56.07 ,   56.63 ,   56.71 ,   56.01 ,   56.01 ,         58 ,      5
18/11/22 ,   55.77 ,   55.51 ,   56.19 ,   55.40 ,   55.41 ,        129 ,      5
17/11/22 ,   55.89 ,   56.62 ,   57.31 ,   55.89 ,   56.64 ,        116 ,     28
16/11/22 ,   56.37 ,   55.35 ,   56.43 ,   54.31 ,   54.31 ,        294 ,     14
14/11/22 ,   54.31 ,   54.56 ,   55.61 ,   53.72 ,   54.46 ,       1165 ,    151
11/11/22 ,   54.46 ,   54.45 ,   54.62 ,   53.12 ,   53.73 ,       7021 ,     18
10/11/22 ,   53.73 ,   54.60 ,   55.44 ,   53.13 ,   53.13 ,        268 ,     24
09/11/22 ,   52.00 ,   51.98 ,   52.22 ,   51.40 ,   52.03 ,         49 ,      9
08/11/22 ,   52.03 ,   52.30 ,   53.66 ,   52.03 ,   52.61 ,        111 ,     17
07/11/22 ,   52.35 ,   50.79 ,   52.35 ,   50.52 ,   50.52 ,        219 ,     19
04/11/22 ,   50.52 ,   50.43 ,   51.01 ,   49.96 ,   50.47 ,        488 ,     19
03/11/22 ,   50.90 ,   51.27 ,   53.12 ,   50.54 ,   53.12 ,        122 ,     16
01/11/22 ,   52.11 ,   52.04 ,   52.96 ,   51.48 ,   52.44 ,         74 ,     21
31/10/22 ,   52.44 ,   52.89 ,   54.14 ,   52.11 ,   53.48 ,        226 ,     23
28/10/22 ,   54.14 ,   54.38 ,   54.67 ,   52.61 ,   52.61 ,         94 ,      9
27/10/22 ,   53.12 ,   53.56 ,   54.09 ,   53.12 ,   54.09 ,        126 ,     22
26/10/22 ,   54.04 ,   53.82 ,   54.24 ,   53.12 ,   53.55 ,        185 ,     10
25/10/22 ,   52.98 ,   52.97 ,   53.12 ,   52.49 ,   52.61 ,       2227 ,     15
24/10/22 ,   51.83 ,   51.92 ,   52.35 ,   51.83 ,   52.09 ,         24 ,      7
21/10/22 ,   50.86 ,   50.91 ,   50.96 ,   50.43 ,   50.86 ,        417 ,     23
20/10/22 ,   50.57 ,   51.10 ,   51.45 ,   50.43 ,   51.32 ,        326 ,     29
19/10/22 ,   52.28 ,   52.18 ,   52.45 ,   51.62 ,   52.45 ,         82 ,     27
18/10/22 ,   52.45 ,   53.00 ,   53.58 ,   52.09 ,   52.42 ,        170 ,     14
17/10/22 ,   52.09 ,   52.07 ,   52.18 ,   51.57 ,   51.71 ,        363 ,     19
14/10/22 ,   51.71 ,   51.68 ,   52.14 ,   51.29 ,   51.29 ,         78 ,      8
13/10/22 ,   51.29 ,   50.47 ,   51.29 ,   50.19 ,   50.65 ,        245 ,     20
11/10/22 ,   49.85 ,   49.71 ,   49.85 ,   49.17 ,   49.17 ,         78 ,      9
10/10/22 ,   48.36 ,   48.85 ,   49.22 ,   48.27 ,   48.87 ,        107 ,     21
07/10/22 ,   49.00 ,   49.10 ,   49.95 ,   49.00 ,   49.61 ,       2148 ,     22
06/10/22 ,   49.61 ,   50.21 ,   50.46 ,   49.61 ,   50.46 ,        195 ,     19
05/10/22 ,   50.46 ,   50.31 ,   50.89 ,   50.24 ,   50.69 ,        161 ,     16
04/10/22 ,   50.51 ,   50.51 ,   50.74 ,   49.65 ,   49.65 ,         45 ,     10
03/10/22 ,   50.51 ,   50.44 ,   50.80 ,   49.95 ,   50.80 ,        236 ,     22
30/09/22 ,   51.91 ,   51.89 ,   52.84 ,   51.38 ,   52.84 ,        503 ,     21
29/09/22 ,   52.84 ,   53.20 ,   53.63 ,   52.84 ,   53.63 ,          6 ,      3
28/09/22 ,   53.19 ,   53.18 ,   53.19 ,   52.84 ,   52.84 ,       2631 ,     14
27/09/22 ,   53.75 ,   53.85 ,   55.24 ,   53.75 ,   55.24 ,        117 ,      5
26/09/22 ,   55.27 ,   54.88 ,   55.56 ,   53.75 ,   53.75 ,        192 ,     13
23/09/22 ,   53.75 ,   53.79 ,   53.86 ,   53.69 ,   53.86 ,         24 ,      6
22/09/22 ,   52.93 ,   52.66 ,   53.22 ,   52.59 ,   52.98 ,         60 ,      7
21/09/22 ,   53.22 ,   54.07 ,   54.14 ,   53.04 ,   53.04 ,         75 ,      7
20/09/22 ,   53.04 ,   52.84 ,   53.64 ,   52.79 ,   53.64 ,        125 ,      9
19/09/22 ,   53.58 ,   53.66 ,   54.21 ,   53.22 ,   54.21 ,          4 ,      4
16/09/22 ,   54.21 ,   54.18 ,   54.49 ,   52.68 ,   53.86 ,        638 ,    135
15/09/22 ,   53.98 ,   53.90 ,   53.98 ,   53.47 ,   53.96 ,        102 ,      7
14/09/22 ,   53.64 ,   53.78 ,   54.39 ,   53.52 ,   53.98 ,        215 ,     14
13/09/22 ,   53.52 ,   54.01 ,   54.49 ,   53.52 ,   54.21 ,        658 ,    105
12/09/22 ,   54.21 ,   54.37 ,   54.97 ,   54.15 ,   54.97 ,        522 ,     29
09/09/22 ,   55.09 ,   55.04 ,   55.45 ,   54.63 ,   55.28 ,       4439 ,    129
08/09/22 ,   55.28 ,   55.21 ,   56.44 ,   54.72 ,   55.43 ,       2082 ,    284
06/09/22 ,   55.43 ,   55.43 ,   56.50 ,   55.34 ,   56.04 ,       4613 ,     28
05/09/22 ,   54.73 ,   55.38 ,   55.55 ,   54.68 ,   55.52 ,        236 ,     19
02/09/22 ,   55.81 ,   55.80 ,   55.96 ,   55.51 ,   55.84 ,      35630 ,     16
01/09/22 ,   56.74 ,   56.41 ,   56.86 ,   55.12 ,   55.12 ,         38 ,     10
31/08/22 ,   55.39 ,   55.83 ,   56.20 ,   55.39 ,   55.77 ,       4417 ,     13
30/08/22 ,   55.18 ,   54.99 ,   55.39 ,   54.96 ,   55.16 ,        182 ,     10
29/08/22 ,   54.67 ,   54.49 ,   54.67 ,   54.44 ,   54.49 ,         85 ,      5
26/08/22 ,   55.18 ,   55.69 ,   56.02 ,   55.18 ,   55.94 ,        268 ,     17
25/08/22 ,   56.26 ,   56.49 ,   56.68 ,   56.08 ,   56.68 ,         67 ,      7
24/08/22 ,   56.38 ,   56.31 ,   56.38 ,   56.24 ,   56.24 ,          8 ,      2
23/08/22 ,   56.26 ,   56.16 ,   56.50 ,   56.02 ,   56.50 ,        147 ,      9
22/08/22 ,   57.77 ,   58.30 ,   58.95 ,   57.77 ,   58.59 ,         97 ,      7
19/08/22 ,   58.59 ,   58.72 ,   59.30 ,   58.59 ,   58.65 ,        209 ,     15
18/08/22 ,   58.32 ,   58.39 ,   58.65 ,   58.32 ,   58.38 ,         27 ,     13
17/08/22 ,   57.77 ,   58.32 ,   58.38 ,   57.77 ,   58.25 ,         49 ,      5
16/08/22 ,   57.41 ,   57.51 ,   57.69 ,   57.31 ,   57.31 ,         32 ,      5
15/08/22 ,   56.44 ,   56.08 ,   56.62 ,   55.35 ,   55.35 ,         70 ,     14
12/08/22 ,   55.35 ,   55.65 ,   55.94 ,   55.35 ,   55.94 ,         86 ,      9
11/08/22 ,   55.94 ,   56.03 ,   56.56 ,   55.72 ,   55.72 ,        106 ,     10
10/08/22 ,   55.72 ,   55.32 ,   56.31 ,   55.01 ,   56.31 ,        153 ,     21
09/08/22 ,   56.32 ,   56.09 ,   56.44 ,   56.08 ,   56.32 ,         95 ,      6
08/08/22 ,   56.14 ,   56.33 ,   56.50 ,   56.14 ,   56.44 ,        123 ,     10
05/08/22 ,   56.44 ,   56.64 ,   57.55 ,   56.26 ,   57.41 ,        542 ,    378
04/08/22 ,   57.46 ,   57.43 ,   58.68 ,   57.14 ,   58.68 ,        100 ,      9
03/08/22 ,   58.68 ,   58.43 ,   58.77 ,   57.26 ,   58.11 ,       1714 ,     17
02/08/22 ,   57.99 ,   57.90 ,   58.21 ,   57.41 ,   57.52 ,       1162 ,    114
01/08/22 ,   57.52 ,   57.35 ,   58.05 ,   56.57 ,   56.86 ,        401 ,    113
29/07/22 ,   55.78 ,   55.77 ,   56.34 ,   55.06 ,   56.34 ,       1306 ,    597
28/07/22 ,   56.10 ,   56.35 ,   56.62 ,   55.78 ,   55.84 ,       4049 ,    478
27/07/22 ,   56.34 ,   56.38 ,   56.54 ,   56.34 ,   56.54 ,        363 ,      8
26/07/22 ,   57.51 ,   57.31 ,   57.52 ,   55.38 ,   55.38 ,       1139 ,    188
25/07/22 ,   57.02 ,   57.51 ,   57.69 ,   57.02 ,   57.02 ,        890 ,      7
22/07/22 ,   57.57 ,   57.55 ,   57.69 ,   57.36 ,   57.36 ,        272 ,      6
21/07/22 ,   56.88 ,   56.80 ,   56.91 ,   56.20 ,   56.20 ,        367 ,      8
20/07/22 ,   56.50 ,   56.39 ,   56.75 ,   56.02 ,   56.24 ,        280 ,     21
19/07/22 ,   57.20 ,   56.62 ,   57.21 ,   56.27 ,   56.76 ,        237 ,     16
18/07/22 ,   56.66 ,   56.81 ,   57.32 ,   56.66 ,   56.83 ,       3211 ,     12
15/07/22 ,   57.59 ,   57.47 ,   57.89 ,   57.28 ,   57.89 ,         50 ,      5
14/07/22 ,   57.63 ,   57.50 ,   58.01 ,   56.84 ,   57.95 ,      13521 ,   1674
13/07/22 ,   57.83 ,   57.56 ,   57.83 ,   57.48 ,   57.56 ,         32 ,     11
12/07/22 ,   57.83 ,   58.00 ,   58.33 ,   57.83 ,   58.33 ,        299 ,     14
11/07/22 ,   57.33 ,   57.13 ,   57.33 ,   57.00 ,   57.16 ,         22 ,      7
08/07/22 ,   56.31 ,   56.31 ,   57.26 ,   56.28 ,   57.26 ,       1768 ,      4
07/07/22 ,   57.37 ,   57.38 ,   59.29 ,   57.04 ,   59.29 ,        253 ,     13
06/07/22 ,   60.06 ,   59.99 ,   60.18 ,   59.67 ,   59.83 ,         22 ,      7
05/07/22 ,   59.29 ,   59.07 ,   59.29 ,   58.69 ,   59.29 ,        434 ,     12
04/07/22 ,   59.27 ,   59.40 ,   59.81 ,   58.69 ,   59.81 ,         18 ,      8
01/07/22 ,   58.69 ,   58.52 ,   58.69 ,   57.47 ,   57.47 ,       1237 ,     21
30/06/22 ,   56.70 ,   56.64 ,   56.80 ,   56.09 ,   56.09 ,        138 ,     16
29/06/22 ,   56.09 ,   56.09 ,   56.58 ,   55.64 ,   55.64 ,       2092 ,     11
28/06/22 ,   56.64 ,   56.59 ,   56.97 ,   56.46 ,   56.86 ,        250 ,     12
27/06/22 ,   56.86 ,   56.76 ,   57.33 ,   56.28 ,   57.33 ,        603 ,     15
24/06/22 ,   57.33 ,   57.31 ,   57.37 ,   56.37 ,   56.70 ,       1277 ,      8
23/06/22 ,   56.12 ,   56.11 ,   56.12 ,   55.36 ,   55.36 ,        358 ,     21
22/06/22 ,   54.04 ,   54.24 ,   54.60 ,   53.88 ,   54.18 ,         38 ,     14
21/06/22 ,   53.32 ,   52.67 ,   53.32 ,   52.11 ,   52.32 ,        116 ,     19
20/06/22 ,   52.31 ,   51.79 ,   52.32 ,   51.48 ,   52.10 ,         29 ,      9
17/06/22 ,   51.48 ,   51.07 ,   51.48 ,   50.83 ,   51.31 ,         78 ,     16
15/06/22 ,   50.83 ,   51.13 ,   51.44 ,   50.83 ,   51.44 ,         26 ,      7
14/06/22 ,   51.44 ,   51.60 ,   52.21 ,   51.44 ,   52.21 ,        720 ,      8
13/06/22 ,   52.93 ,   52.92 ,   52.97 ,   51.92 ,   51.92 ,        933 ,     12
10/06/22 ,   51.92 ,   52.09 ,   52.22 ,   51.92 ,   52.22 ,       1372 ,      4
09/06/22 ,   51.73 ,   51.78 ,   52.11 ,   51.73 ,   51.83 ,         15 ,      4
08/06/22 ,   51.84 ,   51.69 ,   51.85 ,   51.52 ,   51.85 ,         22 ,      4
07/06/22 ,   51.71 ,   52.05 ,   52.17 ,   51.71 ,   52.03 ,         16 ,      7
06/06/22 ,   51.24 ,   51.42 ,   51.77 ,   51.24 ,   51.59 ,        151 ,     10
03/06/22 ,   51.48 ,   51.51 ,   51.62 ,   51.48 ,   51.48 ,          4 ,      4
02/06/22 ,   51.49 ,   51.16 ,   51.49 ,   51.14 ,   51.14 ,         40 ,      5
01/06/22 ,   51.14 ,   51.01 ,   51.19 ,   50.79 ,   50.79 ,         43 ,     15
31/05/22 ,   50.79 ,   50.65 ,   51.04 ,   50.06 ,   50.10 ,        986 ,    474
30/05/22 ,   51.25 ,   51.27 ,   51.29 ,   51.25 ,   51.29 ,          2 ,      2
27/05/22 ,   50.83 ,   50.82 ,   50.86 ,   50.60 ,   50.86 ,        698 ,      5
26/05/22 ,   50.60 ,   50.87 ,   50.94 ,   50.60 ,   50.89 ,         40 ,      6
25/05/22 ,   50.60 ,   50.93 ,   51.38 ,   50.60 ,   51.13 ,         44 ,      6
24/05/22 ,   50.15 ,   50.05 ,   50.29 ,   49.89 ,   49.90 ,         14 ,      5
23/05/22 ,   49.90 ,   49.90 ,   50.06 ,   49.27 ,   49.27 ,       1864 ,      6
20/05/22 ,   49.71 ,   49.61 ,   50.54 ,   48.86 ,   50.54 ,       3271 ,    347
19/05/22 ,   50.33 ,   50.11 ,   50.59 ,   49.66 ,   50.54 ,        346 ,     13
18/05/22 ,   51.33 ,   51.93 ,   52.50 ,   51.33 ,   52.50 ,        653 ,    155
17/05/22 ,   52.63 ,   52.99 ,   53.52 ,   52.25 ,   53.52 ,         45 ,     12
16/05/22 ,   54.47 ,   53.73 ,   54.47 ,   53.13 ,   53.13 ,        365 ,     25
13/05/22 ,   53.13 ,   53.73 ,   54.24 ,   53.01 ,   54.24 ,         52 ,     11
12/05/22 ,   53.83 ,   53.88 ,   54.18 ,   53.61 ,   54.18 ,        122 ,     10
11/05/22 ,   53.83 ,   53.68 ,   53.88 ,   53.31 ,   53.58 ,         32 ,      6
10/05/22 ,   53.58 ,   53.68 ,   54.24 ,   53.43 ,   53.44 ,       2908 ,     12
09/05/22 ,   54.64 ,   54.20 ,   54.64 ,   53.13 ,   53.40 ,        150 ,     10
06/05/22 ,   52.96 ,   52.66 ,   52.96 ,   52.33 ,   52.42 ,         53 ,      8
05/05/22 ,   52.15 ,   52.11 ,   52.42 ,   51.62 ,   51.62 ,         76 ,      7
04/05/22 ,   51.22 ,   51.23 ,   52.10 ,   50.79 ,   50.79 ,       2171 ,     14
03/05/22 ,   50.01 ,   50.01 ,   51.43 ,   50.01 ,   50.99 ,       6780 ,     16
02/05/22 ,   51.66 ,   51.44 ,   52.91 ,   51.04 ,   52.18 ,       2191 ,    560
29/04/22 ,   52.44 ,   52.39 ,   54.24 ,   50.97 ,   54.24 ,       3880 ,     39
28/04/22 ,   54.58 ,   55.01 ,   55.09 ,   54.58 ,   54.64 ,         45 ,      7
27/04/22 ,   54.75 ,   55.14 ,   55.50 ,   54.75 ,   54.76 ,        122 ,     11
26/04/22 ,   54.36 ,   55.00 ,   55.26 ,   54.36 ,   55.08 ,        159 ,     11
25/04/22 ,   54.18 ,   53.55 ,   55.22 ,   53.43 ,   55.22 ,        389 ,     18
22/04/22 ,   53.22 ,   53.09 ,   53.71 ,   52.61 ,   52.70 ,        483 ,     11
20/04/22 ,   51.38 ,   50.91 ,   51.38 ,   50.84 ,   51.11 ,      14727 ,     16
19/04/22 ,   51.11 ,   50.75 ,   51.11 ,   50.27 ,   50.27 ,        167 ,      6
18/04/22 ,   50.09 ,   50.32 ,   51.47 ,   50.09 ,   51.47 ,         86 ,      8
14/04/22 ,   51.46 ,   51.65 ,   52.17 ,   51.41 ,   51.47 ,         29 ,     13
13/04/22 ,   51.46 ,   51.37 ,   51.46 ,   51.36 ,   51.36 ,          8 ,      2
12/04/22 ,   51.36 ,   50.62 ,   51.37 ,   50.40 ,   50.49 ,        141 ,     15
11/04/22 ,   51.12 ,   51.07 ,   51.53 ,   50.55 ,   50.55 ,        182 ,      9
08/04/22 ,   51.28 ,   51.33 ,   51.99 ,   50.97 ,   51.46 ,        571 ,     21
07/04/22 ,   51.79 ,   51.31 ,   51.84 ,   50.18 ,   50.40 ,        400 ,     21
06/04/22 ,   50.11 ,   49.62 ,   50.23 ,   49.12 ,   49.12 ,       3312 ,     26
05/04/22 ,   48.84 ,   48.96 ,   49.12 ,   48.70 ,   48.70 ,          8 ,      5
04/04/22 ,   47.63 ,   47.43 ,   47.89 ,   46.85 ,   47.56 ,        621 ,     20
01/04/22 ,   48.03 ,   48.07 ,   48.65 ,   47.76 ,   48.65 ,       6378 ,     21
31/03/22 ,   48.65 ,   48.67 ,   48.89 ,   48.53 ,   48.89 ,        132 ,      9
30/03/22 ,   49.27 ,   48.79 ,   49.27 ,   48.75 ,   49.07 ,       7752 ,     11
29/03/22 ,   49.07 ,   48.99 ,   49.27 ,   48.85 ,   49.02 ,        531 ,     13
28/03/22 ,   48.86 ,   48.74 ,   48.93 ,   48.41 ,   48.41 ,        568 ,     22
25/03/22 ,   47.70 ,   47.76 ,   48.46 ,   47.70 ,   47.84 ,        690 ,     17
24/03/22 ,   48.13 ,   48.01 ,   48.51 ,   47.60 ,   48.51 ,        336 ,     28
23/03/22 ,   48.32 ,   48.50 ,   49.70 ,   48.32 ,   49.70 ,        640 ,     35
22/03/22 ,   50.13 ,   49.58 ,   50.13 ,   49.02 ,   49.64 ,        315 ,     55
21/03/22 ,   49.64 ,   49.18 ,   49.75 ,   48.89 ,   49.75 ,       4367 ,     20
18/03/22 ,   50.53 ,   50.53 ,   51.41 ,   50.43 ,   51.41 ,       4012 ,     16
17/03/22 ,   51.41 ,   51.39 ,   51.81 ,   51.17 ,   51.81 ,        392 ,     18
16/03/22 ,   51.81 ,   52.03 ,   52.27 ,   51.61 ,   52.27 ,        502 ,     29
15/03/22 ,   52.57 ,   52.52 ,   52.63 ,   51.79 ,   51.79 ,        829 ,      9
14/03/22 ,   51.36 ,   51.37 ,   51.51 ,   50.68 ,   50.82 ,         68 ,      8
11/03/22 ,   50.51 ,   50.52 ,   51.16 ,   50.06 ,   50.06 ,       1084 ,     15
10/03/22 ,   50.05 ,   50.28 ,   52.08 ,   49.80 ,   52.08 ,       1123 ,     60
09/03/22 ,   51.31 ,   51.30 ,   51.51 ,   51.17 ,   51.17 ,       1069 ,     22
08/03/22 ,   51.26 ,   51.30 ,   52.66 ,   51.26 ,   52.66 ,        756 ,      9
07/03/22 ,   52.66 ,   52.67 ,   52.82 ,   52.15 ,   52.43 ,         45 ,     13
04/03/22 ,   53.18 ,   53.16 ,   53.32 ,   52.80 ,   53.32 ,        495 ,     11
03/03/22 ,   52.42 ,   52.39 ,   52.75 ,   52.13 ,   52.15 ,        749 ,     10
02/03/22 ,   53.25 ,   53.47 ,   54.08 ,   52.98 ,   54.08 ,        425 ,     11
25/02/22 ,   54.08 ,   54.10 ,   54.72 ,   52.45 ,   52.45 ,       3031 ,    895
24/02/22 ,   52.65 ,   52.67 ,   53.60 ,   52.46 ,   53.40 ,        282 ,      9
23/02/22 ,   52.97 ,   53.12 ,   54.09 ,   52.97 ,   53.77 ,        480 ,     28
22/02/22 ,   53.96 ,   54.32 ,   57.79 ,   53.91 ,   57.79 ,         48 ,     19
21/02/22 ,   55.27 ,   54.87 ,   55.58 ,   54.70 ,   55.58 ,         29 ,      9
18/02/22 ,   55.34 ,   55.26 ,   55.58 ,   54.83 ,   55.58 ,         26 ,      5
17/02/22 ,   55.48 ,   54.94 ,   55.52 ,   54.25 ,   54.84 ,        233 ,     20
16/02/22 ,   54.19 ,   54.68 ,   55.31 ,   54.15 ,   55.15 ,         13 ,      9
15/02/22 ,   54.64 ,   54.77 ,   56.04 ,   54.64 ,   55.52 ,       3822 ,     32
14/02/22 ,   55.86 ,   55.63 ,   55.88 ,   55.26 ,   55.88 ,        236 ,     26
11/02/22 ,   56.23 ,   56.24 ,   56.26 ,   56.23 ,   56.26 ,          3 ,      2
10/02/22 ,   56.74 ,   56.91 ,   57.13 ,   56.34 ,   57.13 ,       2224 ,     23
09/02/22 ,   57.20 ,   57.25 ,   58.21 ,   57.16 ,   58.16 ,        553 ,     11
08/02/22 ,   57.48 ,   57.48 ,   58.32 ,   57.47 ,   58.32 ,       3840 ,     19
07/02/22 ,   57.88 ,   58.10 ,   59.71 ,   57.82 ,   59.71 ,        122 ,     15
04/02/22 ,   59.71 ,   59.07 ,   59.71 ,   58.77 ,   59.27 ,         39 ,     12
03/02/22 ,   59.52 ,   59.61 ,   59.72 ,   59.24 ,   59.71 ,         69 ,     13
02/02/22 ,   59.00 ,   59.28 ,   59.53 ,   58.43 ,   58.73 ,        472 ,     26
01/02/22 ,   58.69 ,   58.82 ,   59.70 ,   58.53 ,   59.70 ,         51 ,      9
31/01/22 ,   58.97 ,   61.33 ,   63.87 ,   58.61 ,   63.87 ,        110 ,     10
28/01/22 ,   59.93 ,   59.15 ,   59.98 ,   58.80 ,   59.47 ,        138 ,      9
27/01/22 ,   60.07 ,   60.09 ,   60.99 ,   59.47 ,   59.47 ,       2354 ,      6
26/01/22 ,   59.47 ,   58.58 ,   59.59 ,   58.49 ,   58.49 ,        607 ,      8
25/01/22 ,   60.16 ,   60.37 ,   63.17 ,   59.84 ,   63.17 ,        187 ,     34
24/01/22 ,   61.92 ,   62.00 ,   62.72 ,   61.59 ,   61.86 ,       2472 ,     18
21/01/22 ,   61.69 ,   61.49 ,   63.19 ,   61.06 ,   61.23 ,         83 ,      9
20/01/22 ,   61.06 ,   61.21 ,   61.71 ,   60.88 ,   61.34 ,         95 ,     11
19/01/22 ,   61.99 ,   62.01 ,   62.30 ,   61.99 ,   62.17 ,       1788 ,      6
18/01/22 ,   62.17 ,   62.13 ,   62.36 ,   61.31 ,   61.77 ,       4267 ,     13
17/01/22 ,   62.34 ,   61.98 ,   62.34 ,   61.66 ,   62.31 ,        103 ,     17
14/01/22 ,   62.30 ,   62.15 ,   62.52 ,   61.53 ,   62.33 ,        164 ,     11
13/01/22 ,   61.25 ,   61.37 ,   62.30 ,   61.11 ,   62.30 ,        101 ,     11
12/01/22 ,   61.71 ,   62.07 ,   62.56 ,   61.71 ,   62.50 ,         51 ,     12
11/01/22 ,   62.50 ,   63.08 ,   63.39 ,   62.50 ,   63.39 ,        135 ,      5
10/01/22 ,   63.70 ,   64.11 ,   64.76 ,   63.57 ,   64.41 ,       1529 ,    602
07/01/22 ,   64.41 ,   64.38 ,   65.43 ,   64.14 ,   65.43 ,         51 ,      8
06/01/22 ,   65.00 ,   65.21 ,   66.04 ,   64.89 ,   66.04 ,         87 ,     12
05/01/22 ,   66.05 ,   66.03 ,   66.05 ,   65.13 ,   65.13 ,       1491 ,      4
04/01/22 ,   65.39 ,   65.35 ,   67.04 ,   64.95 ,   67.04 ,        157 ,      8
03/01/22 ,   64.69 ,   64.28 ,   64.83 ,   63.70 ,   64.43 ,        757 ,     36
30/12/21 ,   63.25 ,   63.28 ,   64.50 ,   63.25 ,   64.50 ,      10935 ,    515
29/12/21 ,   65.51 ,   65.31 ,   65.51 ,   64.27 ,   64.27 ,       1153 ,      6
28/12/21 ,   64.27 ,   64.17 ,   64.32 ,   63.57 ,   63.57 ,        279 ,     19
27/12/21 ,   63.57 ,   63.46 ,   63.72 ,   63.21 ,   63.50 ,        105 ,     11
23/12/21 ,   63.50 ,   63.49 ,   63.68 ,   62.68 ,   63.19 ,        650 ,      6
22/12/21 ,   63.19 ,   63.19 ,   63.38 ,   63.06 ,   63.27 ,       2044 ,      7
21/12/21 ,   63.63 ,   63.63 ,   63.92 ,   63.48 ,   63.48 ,         21 ,      7
20/12/21 ,   63.57 ,   63.61 ,   63.85 ,   62.95 ,   63.60 ,        816 ,     11
17/12/21 ,   63.60 ,   63.53 ,   64.58 ,   63.32 ,   64.58 ,        262 ,     10
16/12/21 ,   63.88 ,   63.80 ,   64.05 ,   62.11 ,   62.11 ,        457 ,     11
15/12/21 ,   63.57 ,   63.40 ,   63.62 ,   63.15 ,   63.15 ,         83 ,      7
14/12/21 ,   63.21 ,   61.90 ,   63.21 ,   61.62 ,   61.83 ,        164 ,      8
13/12/21 ,   61.83 ,   61.15 ,   61.83 ,   59.89 ,   59.89 ,       3494 ,     22
10/12/21 ,   60.39 ,   60.32 ,   60.39 ,   59.59 ,   59.59 ,       1224 ,     10
09/12/21 ,   58.79 ,   58.68 ,   58.79 ,   58.30 ,   58.48 ,         25 ,      6
08/12/21 ,   58.06 ,   58.01 ,   59.30 ,   57.99 ,   59.30 ,        345 ,      6
07/12/21 ,   59.18 ,   59.32 ,   60.14 ,   59.08 ,   60.12 ,        687 ,     16
06/12/21 ,   60.12 ,   60.09 ,   60.47 ,   58.63 ,   58.63 ,       3600 ,     21
03/12/21 ,   58.63 ,   58.45 ,   58.63 ,   57.06 ,   57.76 ,        120 ,     11
02/12/21 ,   58.03 ,   57.78 ,   58.13 ,   57.10 ,   57.74 ,         38 ,      7
01/12/21 ,   58.09 ,   58.07 ,   58.21 ,   57.16 ,   57.16 ,        481 ,     15
30/11/21 ,   57.16 ,   58.15 ,   58.80 ,   57.16 ,   58.80 ,        128 ,     16
29/11/21 ,   58.52 ,   58.59 ,   59.01 ,   57.93 ,   58.06 ,        337 ,     10
26/11/21 ,   58.06 ,   58.12 ,   58.58 ,   58.06 ,   58.58 ,        113 ,      9
25/11/21 ,   58.58 ,   58.86 ,   59.07 ,   58.58 ,   59.07 ,         37 ,      8
24/11/21 ,   58.84 ,   58.68 ,   58.84 ,   58.52 ,   58.59 ,         51 ,      4
23/11/21 ,   58.92 ,   59.12 ,   59.47 ,   58.69 ,   58.77 ,        234 ,     15
22/11/21 ,   58.69 ,   58.52 ,   58.69 ,   58.21 ,   58.61 ,        243 ,     10
19/11/21 ,   58.60 ,   58.28 ,   58.60 ,   57.37 ,   57.37 ,        386 ,     10
18/11/21 ,   57.68 ,   57.53 ,   58.00 ,   57.16 ,   58.00 ,         51 ,      8
17/11/21 ,   58.00 ,   57.69 ,   58.00 ,   57.52 ,   57.86 ,        513 ,      9
16/11/21 ,   57.86 ,   57.80 ,   58.27 ,   57.53 ,   57.53 ,         66 ,      8
12/11/21 ,   57.56 ,   57.53 ,   57.57 ,   56.94 ,   57.15 ,        415 ,      6
11/11/21 ,   56.59 ,   56.77 ,   57.59 ,   56.59 ,   57.59 ,         70 ,      6
10/11/21 ,   58.22 ,   58.21 ,   58.28 ,   57.51 ,   57.51 ,       1716 ,      5
09/11/21 ,   57.57 ,   57.62 ,   57.94 ,   57.42 ,   57.81 ,         47 ,      9
08/11/21 ,   57.62 ,   58.43 ,   58.99 ,   57.62 ,   58.99 ,       1059 ,     11
05/11/21 ,   57.71 ,   57.85 ,   58.40 ,   57.59 ,   58.40 ,         62 ,     11
04/11/21 ,   58.40 ,   58.40 ,   58.40 ,   58.10 ,   58.10 ,        170 ,      4
03/11/21 ,   57.82 ,   58.09 ,   58.98 ,   57.82 ,   58.98 ,        333 ,     13
01/11/21 ,   58.09 ,   58.17 ,   58.59 ,   57.82 ,   58.59 ,        210 ,     15
29/10/21 ,   57.65 ,   58.15 ,   58.72 ,   57.34 ,   58.31 ,       2600 ,     26
28/10/21 ,   57.82 ,   58.21 ,   57.85 ,   57.37 ,   57.39 ,         82 ,     14
27/10/21 ,   56.88 ,   56.91 ,   57.26 ,   56.88 ,   57.26 ,        357 ,      7
26/10/21 ,   57.20 ,   57.14 ,   57.24 ,   56.67 ,   56.94 ,       1503 ,     10
25/10/21 ,   55.87 ,   56.36 ,   56.93 ,   55.87 ,   56.93 ,        611 ,     24
22/10/21 ,   57.56 ,   57.82 ,   58.28 ,   57.04 ,   57.04 ,        132 ,     14
21/10/21 ,   57.02 ,   57.41 ,   57.54 ,   56.88 ,   56.88 ,       1950 ,     17
20/10/21 ,   56.29 ,   56.33 ,   56.47 ,   56.00 ,   56.35 ,         43 ,      9
19/10/21 ,   56.34 ,   55.67 ,   56.34 ,   55.37 ,   55.83 ,        912 ,     19
18/10/21 ,   55.83 ,   56.01 ,   56.27 ,   55.74 ,   55.74 ,        178 ,     18
15/10/21 ,   55.69 ,   55.83 ,   56.99 ,   55.57 ,   56.99 ,        342 ,     21
14/10/21 ,   56.82 ,   56.81 ,   56.82 ,   56.43 ,   56.43 ,        216 ,      2
13/10/21 ,   56.40 ,   56.72 ,   56.98 ,   55.95 ,   56.59 ,        182 ,     10
11/10/21 ,   55.89 ,   56.16 ,   56.30 ,   55.89 ,   56.30 ,         32 ,      8
08/10/21 ,   56.30 ,   56.29 ,   56.30 ,   55.93 ,   56.18 ,     108085 ,     11
07/10/21 ,   55.71 ,   56.13 ,   56.54 ,   55.60 ,   55.60 ,         62 ,     20
06/10/21 ,   55.25 ,   54.86 ,   55.32 ,   54.74 ,   55.13 ,        159 ,      9
05/10/21 ,   54.93 ,   54.73 ,   54.97 ,   54.57 ,   54.57 ,        220 ,     12
04/10/21 ,   55.19 ,   54.70 ,   55.19 ,   54.51 ,   54.74 ,         19 ,      6
01/10/21 ,   54.53 ,   54.74 ,   55.11 ,   54.29 ,   55.11 ,        249 ,     18
30/09/21 ,   55.87 ,   55.66 ,   56.01 ,   55.45 ,   55.71 ,        130 ,      9
29/09/21 ,   56.34 ,   55.80 ,   56.42 ,   55.13 ,   55.13 ,        276 ,      9
28/09/21 ,   55.13 ,   55.18 ,   55.44 ,   54.88 ,   54.88 ,        375 ,     10
27/09/21 ,   55.26 ,   54.76 ,   55.26 ,   54.70 ,   55.25 ,        103 ,      5
24/09/21 ,   55.25 ,   55.19 ,   55.30 ,   54.79 ,   55.13 ,        709 ,    126
23/09/21 ,   54.45 ,   54.45 ,   54.72 ,   54.29 ,   54.29 ,         17 ,      3
22/09/21 ,   54.05 ,   54.14 ,   54.49 ,   54.05 ,   54.23 ,        121 ,      7
21/09/21 ,   54.29 ,   54.52 ,   55.46 ,   54.29 ,   55.46 ,        330 ,      5
20/09/21 ,   54.45 ,   55.05 ,   56.69 ,   54.45 ,   56.69 ,         34 ,     18
17/09/21 ,   54.59 ,   54.45 ,   54.85 ,   54.17 ,   54.17 ,        562 ,     15
16/09/21 ,   54.17 ,   53.96 ,   54.67 ,   53.60 ,   54.67 ,         11 ,      6
15/09/21 ,   54.67 ,   54.70 ,   54.94 ,   54.29 ,   54.29 ,        144 ,      6
14/09/21 ,   54.44 ,   54.31 ,   54.44 ,   54.27 ,   54.27 ,         44 ,      4
13/09/21 ,   54.46 ,   54.29 ,   54.88 ,   54.19 ,   54.60 ,        124 ,      9
10/09/21 ,   54.60 ,   54.20 ,   54.70 ,   53.88 ,   54.70 ,         61 ,     13
09/09/21 ,   55.02 ,   55.14 ,   55.41 ,   55.02 ,   55.41 ,         94 ,      5
08/09/21 ,   55.42 ,   55.06 ,   55.42 ,   54.09 ,   54.55 ,        602 ,     20
06/09/21 ,   54.66 ,   54.50 ,   55.02 ,   54.01 ,   55.02 ,        160 ,     11
03/09/21 ,   54.44 ,   54.27 ,   54.85 ,   54.17 ,   54.85 ,      21339 ,    227
02/09/21 ,   54.50 ,   54.38 ,   54.88 ,   54.07 ,   54.88 ,        215 ,     12
01/09/21 ,   54.52 ,   54.50 ,   54.53 ,   53.98 ,   54.05 ,       1373 ,      7
31/08/21 ,   54.18 ,   53.78 ,   54.18 ,   53.54 ,   53.79 ,         23 ,      9
30/08/21 ,   54.18 ,   54.16 ,   54.72 ,   54.09 ,   54.54 ,       5169 ,     43
27/08/21 ,   54.37 ,   54.37 ,   54.61 ,   54.27 ,   54.61 ,        311 ,     12
26/08/21 ,   54.57 ,   54.73 ,   55.02 ,   54.50 ,   55.02 ,         17 ,      9
25/08/21 ,   54.45 ,   54.88 ,   55.36 ,   54.45 ,   55.36 ,        140 ,      6
24/08/21 ,   54.93 ,   55.25 ,   55.39 ,   54.93 ,   55.39 ,       1694 ,     24
23/08/21 ,   57.25 ,   57.00 ,   57.25 ,   56.82 ,   57.11 ,        121 ,      7
20/08/21 ,   57.11 ,   58.13 ,   58.39 ,   57.11 ,   58.39 ,         13 ,      4
19/08/21 ,   57.19 ,   57.39 ,   57.42 ,   57.19 ,   57.37 ,        247 ,      7
18/08/21 ,   56.57 ,   56.34 ,   56.57 ,   56.11 ,   56.47 ,        347 ,      9
17/08/21 ,   56.54 ,   56.88 ,   56.94 ,   56.54 ,   56.69 ,        230 ,      4
16/08/21 ,   56.54 ,   56.49 ,   56.54 ,   56.21 ,   56.44 ,         36 ,      7
13/08/21 ,   55.97 ,   55.93 ,   55.97 ,   55.77 ,   55.82 ,        154 ,      7
12/08/21 ,   55.55 ,   55.54 ,   55.82 ,   55.49 ,   55.51 ,        169 ,      7
11/08/21 ,   55.49 ,   55.34 ,   55.71 ,   55.15 ,   55.26 ,       8587 ,     10
10/08/21 ,   54.96 ,   55.01 ,   55.23 ,   54.72 ,   55.10 ,      11587 ,     11
09/08/21 ,   55.29 ,   55.34 ,   55.62 ,   54.99 ,   55.36 ,       4552 ,     11
06/08/21 ,   55.34 ,   55.49 ,   55.95 ,   55.25 ,   55.95 ,       5221 ,     13
05/08/21 ,   55.29 ,   54.19 ,   55.41 ,   54.07 ,   54.29 ,       4353 ,     10
04/08/21 ,   54.55 ,   55.01 ,   55.39 ,   54.55 ,   55.39 ,      17165 ,     16
03/08/21 ,   55.39 ,   55.97 ,   56.60 ,   55.39 ,   55.55 ,      21925 ,     21
02/08/21 ,   55.39 ,   54.67 ,   55.39 ,   54.43 ,   54.74 ,       8635 ,     20
30/07/21 ,   55.83 ,   55.26 ,   58.45 ,   54.87 ,   58.45 ,       7422 ,     44
29/07/21 ,   58.45 ,   57.17 ,   58.45 ,   56.62 ,   57.27 ,       2288 ,     16
28/07/21 ,   57.83 ,   58.18 ,   58.39 ,   57.83 ,   58.15 ,          4 ,      4
27/07/21 ,   58.31 ,   58.33 ,   58.57 ,   58.31 ,   58.55 ,       2310 ,      5
26/07/21 ,   58.46 ,   58.13 ,   58.46 ,   58.08 ,   58.13 ,       2224 ,      9
23/07/21 ,   58.48 ,   57.77 ,   58.49 ,   56.80 ,   56.80 ,        104 ,     11
22/07/21 ,   57.35 ,   57.31 ,   57.49 ,   57.17 ,   57.17 ,         85 ,      8
21/07/21 ,   57.60 ,   57.86 ,   58.49 ,   57.60 ,   58.49 ,       4641 ,     14
20/07/21 ,   58.11 ,   59.20 ,   59.82 ,   58.11 ,   59.82 ,        154 ,     13
19/07/21 ,   58.56 ,   58.58 ,   59.00 ,   58.22 ,   59.00 ,        158 ,      5
16/07/21 ,   57.97 ,   57.79 ,   58.24 ,   57.27 ,   57.48 ,        195 ,     12
15/07/21 ,   57.30 ,   56.42 ,   57.30 ,   56.08 ,   56.08 ,         33 ,      4
14/07/21 ,   56.81 ,   56.70 ,   56.86 ,   56.45 ,   56.45 ,         51 ,      5
13/07/21 ,   57.26 ,   57.41 ,   57.68 ,   57.26 ,   57.45 ,         46 ,      7
12/07/21 ,   57.45 ,   57.98 ,   58.13 ,   57.30 ,   57.97 ,         55 ,      5
08/07/21 ,   58.13 ,   58.49 ,   58.50 ,   58.13 ,   58.50 ,        562 ,      4
07/07/21 ,   57.79 ,   57.63 ,   58.30 ,   57.36 ,   57.36 ,        672 ,     10
06/07/21 ,   57.26 ,   57.02 ,   57.26 ,   56.73 ,   56.73 ,         60 ,     10
05/07/21 ,   55.83 ,   55.78 ,   55.83 ,   55.37 ,   55.37 ,         38 ,      7
02/07/21 ,   55.37 ,   55.15 ,   55.49 ,   55.05 ,   55.21 ,         60 ,      6
01/07/21 ,   55.26 ,   55.26 ,   55.41 ,   54.22 ,   54.22 ,        847 ,    102
30/06/21 ,   54.36 ,   54.40 ,   54.44 ,   54.36 ,   54.38 ,        539 ,      3
29/06/21 ,   53.86 ,   53.54 ,   54.60 ,   53.41 ,   54.48 ,        167 ,      8
28/06/21 ,   53.98 ,   54.01 ,   54.15 ,   53.92 ,   53.92 ,         96 ,      5
25/06/21 ,   53.92 ,   53.61 ,   53.98 ,   52.92 ,   52.92 ,         58 ,      7
24/06/21 ,   52.98 ,   53.04 ,   53.47 ,   52.98 ,   53.33 ,        105 ,     12
23/06/21 ,   53.35 ,   53.66 ,   53.89 ,   53.35 ,   53.89 ,        134 ,      8
22/06/21 ,   54.45 ,   54.45 ,   54.45 ,   54.45 ,   54.45 ,        216 ,      2
21/06/21 ,   54.48 ,   54.69 ,   55.31 ,   54.48 ,   55.31 ,         38 ,      7
18/06/21 ,   55.46 ,   55.18 ,   55.46 ,   54.73 ,   54.73 ,        141 ,      8
17/06/21 ,   55.31 ,   55.34 ,   55.42 ,   55.28 ,   55.28 ,          8 ,      4
16/06/21 ,   55.80 ,   55.74 ,   55.80 ,   55.52 ,   55.80 ,        163 ,      6
15/06/21 ,   56.03 ,   56.60 ,   56.89 ,   56.03 ,   56.89 ,         14 ,      4
14/06/21 ,   56.91 ,   56.39 ,   56.91 ,   56.21 ,   56.81 ,         50 ,      9
11/06/21 ,   57.17 ,   57.12 ,   57.17 ,   56.81 ,   56.81 ,        243 ,      8
10/06/21 ,   56.81 ,   56.37 ,   56.81 ,   56.21 ,   56.21 ,         82 ,      4
09/06/21 ,   56.63 ,   56.62 ,   56.69 ,   56.27 ,   56.27 ,         19 ,      6
08/06/21 ,   56.27 ,   56.24 ,   57.19 ,   55.98 ,   56.69 ,        161 ,     13
07/06/21 ,   56.69 ,   56.55 ,   56.97 ,   56.21 ,   56.97 ,         66 ,      8
04/06/21 ,   56.97 ,   57.12 ,   57.29 ,   56.97 ,   57.17 ,         86 ,      8
02/06/21 ,   56.33 ,   57.07 ,   58.44 ,   56.21 ,   58.44 ,        185 ,      8
01/06/21 ,   56.76 ,   57.32 ,   57.99 ,   56.76 ,   57.83 ,        156 ,     20
31/05/21 ,   58.44 ,   58.54 ,   59.17 ,   58.25 ,   59.17 ,         22 ,      7
28/05/21 ,   58.45 ,   58.59 ,   59.08 ,   58.19 ,   58.19 ,        247 ,      5
27/05/21 ,   59.37 ,   59.48 ,   60.44 ,   59.37 ,   60.44 ,         55 ,      8
26/05/21 ,   60.44 ,   60.44 ,   60.44 ,   60.44 ,   60.44 ,          4 ,      3
25/05/21 ,   60.44 ,   60.15 ,   60.44 ,   59.32 ,   60.22 ,        188 ,     14
24/05/21 ,   60.76 ,   60.06 ,   60.77 ,   59.82 ,   59.82 ,         12 ,      3
21/05/21 ,   60.54 ,   59.85 ,   60.62 ,   59.64 ,   59.73 ,         49 ,      5
20/05/21 ,   59.87 ,   59.78 ,   59.95 ,   59.08 ,   59.46 ,        357 ,     18
19/05/21 ,   59.75 ,   58.64 ,   59.75 ,   58.19 ,   58.19 ,        437 ,     27
18/05/21 ,   58.97 ,   58.97 ,   58.97 ,   58.97 ,   58.97 ,        157 ,      2
17/05/21 ,   59.22 ,   59.24 ,   59.26 ,   59.22 ,   59.26 ,         44 ,      6
14/05/21 ,   59.22 ,   59.14 ,   59.74 ,   58.50 ,   59.37 ,        192 ,     18
13/05/21 ,   59.37 ,   59.17 ,   59.93 ,   57.76 ,   59.10 ,         66 ,      9
12/05/21 ,   57.93 ,   58.46 ,   58.76 ,   57.93 ,   57.94 ,         27 ,      8
11/05/21 ,   57.94 ,   57.90 ,   58.02 ,   57.83 ,   58.02 ,         88 ,      8
10/05/21 ,   58.69 ,   57.58 ,   58.69 ,   57.17 ,   57.17 ,         28 ,      4
07/05/21 ,   57.78 ,   57.88 ,   58.01 ,   57.74 ,   58.01 ,         39 ,      9
06/05/21 ,   58.19 ,   58.32 ,   58.93 ,   58.19 ,   58.93 ,          8 ,      4
05/05/21 ,   58.77 ,   58.90 ,   59.46 ,   58.10 ,   59.46 ,         66 ,      7
04/05/21 ,   58.93 ,   59.20 ,   59.80 ,   58.93 ,   59.01 ,         40 ,     10
03/05/21 ,   59.01 ,   58.98 ,   59.02 ,   58.10 ,   59.02 ,        132 ,      6
30/04/21 ,   58.53 ,   58.02 ,   58.67 ,   57.04 ,   58.32 ,        352 ,      7
29/04/21 ,   57.63 ,   57.69 ,   57.70 ,   57.63 ,   57.70 ,        993 ,      3
28/04/21 ,   56.83 ,   56.92 ,   57.53 ,   56.83 ,   57.53 ,        140 ,      9
27/04/21 ,   57.56 ,   57.41 ,   57.91 ,   57.17 ,   57.68 ,         56 ,      6
26/04/21 ,   57.68 ,   58.37 ,   58.55 ,   57.68 ,   58.55 ,        150 ,     10
23/04/21 ,   58.53 ,   58.96 ,   59.37 ,   58.53 ,   59.37 ,         57 ,     10
22/04/21 ,   59.65 ,   59.98 ,   60.19 ,   59.32 ,   60.16 ,        170 ,     11
20/04/21 ,   60.71 ,   59.92 ,   60.71 ,   59.50 ,   59.92 ,         10 ,      6
19/04/21 ,   59.23 ,   60.11 ,   60.63 ,   59.23 ,   60.63 ,        168 ,     14
16/04/21 ,   60.27 ,   60.27 ,   60.27 ,   60.27 ,   60.27 ,         22 ,      2
15/04/21 ,   60.45 ,   60.30 ,   60.72 ,   59.75 ,   59.75 ,        219 ,      9
14/04/21 ,   60.18 ,   60.22 ,   61.02 ,   60.08 ,   61.02 ,         92 ,      7
13/04/21 ,   60.31 ,   60.73 ,   63.49 ,   60.31 ,   63.49 ,        307 ,     11
12/04/21 ,   60.91 ,   60.35 ,   60.91 ,   60.22 ,   60.58 ,        129 ,      9
09/04/21 ,   60.65 ,   60.19 ,   60.65 ,   60.04 ,   60.35 ,         27 ,      6
08/04/21 ,   59.28 ,   59.21 ,   59.47 ,   58.80 ,   59.47 ,         73 ,      6
07/04/21 ,   60.04 ,   59.61 ,   60.04 ,   59.28 ,   59.28 ,        211 ,     11
06/04/21 ,   59.67 ,   59.96 ,   60.13 ,   59.67 ,   60.13 ,        207 ,      4
05/04/21 ,   60.18 ,   60.25 ,   60.60 ,   60.08 ,   60.13 ,         42 ,      6
01/04/21 ,   60.13 ,   59.40 ,   60.23 ,   59.38 ,   59.38 ,        126 ,      6
31/03/21 ,   59.03 ,   59.83 ,   61.13 ,   59.03 ,   61.13 ,        332 ,     17
30/03/21 ,   60.77 ,   60.77 ,   61.28 ,   60.77 ,   60.77 ,        440 ,      4
29/03/21 ,   61.28 ,   61.37 ,   61.42 ,   61.28 ,   61.42 ,        220 ,      5
26/03/21 ,   60.65 ,   59.36 ,   60.65 ,   58.75 ,   59.08 ,         65 ,      6
25/03/21 ,   59.08 ,   58.70 ,   59.08 ,   58.47 ,   58.51 ,         84 ,      9
24/03/21 ,   57.37 ,   57.07 ,   57.37 ,   56.78 ,   57.33 ,         37 ,      5
23/03/21 ,   57.05 ,   56.64 ,   57.05 ,   56.06 ,   56.06 ,         49 ,      7
22/03/21 ,   55.40 ,   55.48 ,   55.95 ,   55.39 ,   55.80 ,        112 ,     10
19/03/21 ,   55.30 ,   55.04 ,   56.19 ,   54.72 ,   56.19 ,         77 ,     10
18/03/21 ,   56.19 ,   55.53 ,   56.19 ,   55.08 ,   55.80 ,        274 ,      9
17/03/21 ,   56.58 ,   57.37 ,   57.69 ,   56.58 ,   57.27 ,         35 ,      9
16/03/21 ,   56.58 ,   56.37 ,   57.10 ,   56.19 ,   56.19 ,          7 ,      3
15/03/21 ,   56.58 ,   56.74 ,   56.96 ,   56.58 ,   56.96 ,        260 ,     10
12/03/21 ,   56.00 ,   56.64 ,   56.86 ,   55.90 ,   56.83 ,         20 ,      6
11/03/21 ,   55.75 ,   56.21 ,   57.21 ,   55.75 ,   56.96 ,        146 ,     17
10/03/21 ,   57.55 ,   57.69 ,   58.25 ,   56.96 ,   58.25 ,        232 ,     11
09/03/21 ,   58.25 ,   59.11 ,   60.35 ,   58.25 ,   59.82 ,        191 ,     13
08/03/21 ,   59.61 ,   58.10 ,   59.80 ,   57.74 ,   57.93 ,       2063 ,     23
05/03/21 ,   57.74 ,   57.42 ,   57.98 ,   56.56 ,   56.57 ,        230 ,     20
04/03/21 ,   56.57 ,   56.34 ,   56.72 ,   55.80 ,   55.80 ,        261 ,     13
03/03/21 ,   55.80 ,   57.09 ,   57.50 ,   55.80 ,   57.33 ,        653 ,     22
02/03/21 ,   57.33 ,   57.58 ,   57.93 ,   57.19 ,   57.37 ,        988 ,    337
01/03/21 ,   56.96 ,   56.86 ,   57.14 ,   56.14 ,   56.78 ,        331 ,     19
26/02/21 ,   56.14 ,   56.57 ,   56.78 ,   56.14 ,   56.78 ,         85 ,     12
25/02/21 ,   56.43 ,   56.51 ,   56.63 ,   56.14 ,   56.43 ,         52 ,      8
24/02/21 ,   55.49 ,   55.73 ,   56.55 ,   55.49 ,   55.85 ,        118 ,     14
23/02/21 ,   55.85 ,   56.28 ,   56.91 ,   55.69 ,   55.69 ,         21 ,      4
22/02/21 ,   56.38 ,   56.44 ,   56.83 ,   56.19 ,   56.38 ,        197 ,     13
19/02/21 ,   55.69 ,   56.15 ,   57.00 ,   55.69 ,   57.00 ,         58 ,     16
18/02/21 ,   57.19 ,   56.73 ,   57.19 ,   56.73 ,   56.73 ,        627 ,      7
17/02/21 ,   56.73 ,   56.77 ,   56.83 ,   56.68 ,   56.83 ,        653 ,      8
12/02/21 ,   56.19 ,   56.01 ,   56.83 ,   55.85 ,   56.12 ,        302 ,     11
11/02/21 ,   56.91 ,   56.91 ,   56.91 ,   56.91 ,   56.91 ,         23 ,      2
10/02/21 ,   56.91 ,   56.71 ,   57.28 ,   56.48 ,   57.28 ,        582 ,     13
09/02/21 ,   56.78 ,   56.39 ,   56.83 ,   56.24 ,   56.77 ,        275 ,     12
04/02/21 ,   57.60 ,   57.21 ,   57.60 ,   56.02 ,   56.02 ,         67 ,      3
03/02/21 ,   56.72 ,   56.63 ,   56.84 ,   56.13 ,   56.84 ,        119 ,      4
02/02/21 ,   56.55 ,   56.58 ,   56.58 ,   56.55 ,   56.58 ,        637 ,      7
01/02/21 ,   57.21 ,   57.26 ,   57.89 ,   56.78 ,   56.78 ,         59 ,      4
29/01/21 ,   57.09 ,   57.50 ,   58.19 ,   57.09 ,   58.14 ,       1379 ,      7
28/01/21 ,   57.44 ,   57.41 ,   57.44 ,   56.07 ,   56.07 ,        779 ,      3
27/01/21 ,   56.27 ,   56.45 ,   56.75 ,   56.27 ,   56.61 ,         52 ,      4
26/01/21 ,   55.86 ,   56.32 ,   57.88 ,   55.86 ,   57.35 ,       1612 ,     13
22/01/21 ,   56.85 ,   56.86 ,   57.28 ,   56.84 ,   57.28 ,        712 ,      5
21/01/21 ,   56.53 ,   56.58 ,   56.60 ,   56.53 ,   56.60 ,         60 ,      4
20/01/21 ,   55.86 ,   55.94 ,   57.86 ,   55.86 ,   57.86 ,        948 ,      6
19/01/21 ,   57.46 ,   57.71 ,   58.04 ,   57.46 ,   58.04 ,        142 ,      5
18/01/21 ,   58.72 ,   58.76 ,   58.89 ,   58.72 ,   58.89 ,         30 ,      2
15/01/21 ,   57.96 ,   57.78 ,   57.96 ,   57.11 ,   57.11 ,        489 ,      4
14/01/21 ,   56.86 ,   57.40 ,   61.25 ,   56.86 ,   61.25 ,        195 ,     10
13/01/21 ,   58.25 ,   58.33 ,   58.56 ,   57.80 ,   58.37 ,        428 ,      7
11/01/21 ,   60.20 ,   60.57 ,   60.69 ,   60.20 ,   60.69 ,       1617 ,      4
08/01/21 ,   58.54 ,   58.54 ,   58.54 ,   58.54 ,   58.54 ,          7 ,      1
07/01/21 ,   58.75 ,   58.70 ,   58.75 ,   58.55 ,   58.72 ,         45 ,      3
06/01/21 ,   58.18 ,   58.44 ,   58.73 ,   58.18 ,   58.73 ,       3071 ,      6
04/01/21 ,   59.08 ,   58.95 ,   59.08 ,   57.87 ,   58.25 ,        940 ,      6
30/12/20 ,   58.25 ,   58.44 ,   58.57 ,   58.25 ,   58.57 ,         45 ,      3
29/12/20 ,   58.75 ,   59.33 ,   59.61 ,   58.75 ,   59.61 ,       1534 ,      5
28/12/20 ,   59.61 ,   60.02 ,   60.12 ,   59.36 ,   60.12 ,       1707 ,     23
23/12/20 ,   58.61 ,   58.47 ,   58.61 ,   58.33 ,   58.33 ,         15 ,      2
22/12/20 ,   58.31 ,   58.23 ,   58.31 ,   58.08 ,   58.08 ,         22 ,      2
18/12/20 ,   57.87 ,   57.87 ,   57.87 ,   57.87 ,   57.87 ,         22 ,      1
17/12/20 ,   57.61 ,   57.60 ,   57.64 ,   57.55 ,   57.64 ,        112 ,      3
16/12/20 ,   57.40 ,   57.91 ,   58.10 ,   57.40 ,   58.10 ,       1550 ,      4
15/12/20 ,   57.35 ,   57.41 ,   57.46 ,   57.35 ,   57.46 ,         15 ,      2
14/12/20 ,   57.47 ,   57.48 ,   57.50 ,   57.15 ,   57.15 ,       2355 ,      4
11/12/20 ,   56.88 ,   56.88 ,   56.88 ,   56.88 ,   56.88 ,         30 ,      1
09/12/20 ,   58.27 ,   58.27 ,   58.27 ,   58.27 ,   58.27 ,          7 ,      1
08/12/20 ,   58.09 ,   57.35 ,   58.09 ,   57.34 ,   57.34 ,        308 ,      2
07/12/20 ,   57.94 ,   57.94 ,   57.94 ,   57.94 ,   57.94 ,         15 ,      1
04/12/20 ,   57.65 ,   57.67 ,   58.44 ,   57.65 ,   58.44 ,       1550 ,      4
03/12/20 ,   58.44 ,   58.50 ,   58.89 ,   58.20 ,   58.89 ,        158 ,      4
02/12/20 ,   59.60 ,   59.62 ,   59.67 ,   59.60 ,   59.67 ,         37 ,      2
01/12/20 ,   59.85 ,   59.70 ,   59.85 ,   59.69 ,   59.69 ,        127 ,      3
27/11/20 ,   59.81 ,   59.82 ,   59.87 ,   59.81 ,   59.87 ,         75 ,      2
25/11/20 ,   59.81 ,   59.98 ,   60.33 ,   59.81 ,   60.33 ,         45 ,      3
24/11/20 ,   60.40 ,   60.53 ,   60.85 ,   60.40 ,   60.40 ,         67 ,      4
23/11/20 ,   61.19 ,   61.19 ,   61.19 ,   61.16 ,   61.16 ,        112 ,      3
20/11/20 ,   61.16 ,   61.16 ,   61.16 ,   61.16 ,   61.16 ,        301 ,      1
19/11/20 ,   60.52 ,   60.52 ,   60.52 ,   60.52 ,   60.52 ,         75 ,      1
18/11/20 ,   60.52 ,   60.59 ,   60.93 ,   60.52 ,   60.93 ,         52 ,      3
16/11/20 ,   61.31 ,   61.57 ,   61.99 ,   61.31 ,   61.99 ,        451 ,      4
13/11/20 ,   62.00 ,   62.00 ,   62.00 ,   62.00 ,   62.00 ,         22 ,      1
12/11/20 ,   61.53 ,   61.04 ,   61.53 ,   60.96 ,   60.96 ,         60 ,      3
11/11/20 ,   60.99 ,   60.77 ,   60.99 ,   60.55 ,   60.57 ,         45 ,      4
10/11/20 ,   59.59 ,   59.59 ,   59.59 ,   59.59 ,   59.59 ,         15 ,      1
09/11/20 ,   59.04 ,   58.77 ,   59.60 ,   58.57 ,   58.62 ,        143 ,      6
05/11/20 ,   61.81 ,   61.90 ,   62.79 ,   61.81 ,   62.79 ,        511 ,      6
04/11/20 ,   64.03 ,   64.36 ,   64.38 ,   64.03 ,   64.38 ,       1076 ,      3
03/11/20 ,   63.76 ,   63.76 ,   63.76 ,   63.76 ,   63.76 ,          7 ,      1
30/10/20 ,   60.75 ,   60.75 ,   60.75 ,   60.46 ,   60.46 ,       1535 ,      2
29/10/20 ,   58.84 ,   58.84 ,   58.84 ,   58.84 ,   58.84 ,         30 ,      1
28/10/20 ,   59.31 ,   58.99 ,   59.31 ,   58.58 ,   58.58 ,         30 ,      3
27/10/20 ,   59.94 ,   59.94 ,   59.94 ,   59.94 ,   59.94 ,          7 ,      1
26/10/20 ,   58.52 ,   58.96 ,   59.00 ,   58.52 ,   59.00 ,        323 ,      3
23/10/20 ,   59.48 ,   59.48 ,   59.48 ,   59.48 ,   59.48 ,          7 ,      1
22/10/20 ,   59.53 ,   59.34 ,   59.53 ,   58.85 ,   59.45 ,         60 ,      4
21/10/20 ,   59.46 ,   59.44 ,   59.46 ,   59.32 ,   59.32 ,        173 ,      2
20/10/20 ,   59.55 ,   59.55 ,   59.55 ,   59.55 ,   59.55 ,        188 ,      1
16/10/20 ,   60.09 ,   60.09 ,   60.09 ,   60.09 ,   60.09 ,          7 ,      1
15/10/20 ,   59.41 ,   59.32 ,   59.41 ,   59.05 ,   59.05 ,         30 ,      2
14/10/20 ,   59.41 ,   59.41 ,   59.41 ,   59.41 ,   59.41 ,         22 ,      1
08/10/20 ,   58.27 ,   58.21 ,   58.27 ,   58.21 ,   58.21 ,        309 ,      3
30/09/20 ,   57.48 ,   57.48 ,   57.48 ,   57.48 ,   57.48 ,        226 ,      1
25/09/20 ,   55.84 ,   55.84 ,   55.84 ,   55.84 ,   55.84 ,        226 ,      1
22/09/20 ,   55.45 ,   55.45 ,   55.45 ,   55.45 ,   55.45 ,        226 ,      1
17/09/20 ,   53.35 ,   53.35 ,   53.35 ,   53.35 ,   53.35 ,         75 ,      1
16/09/20 ,   53.77 ,   53.77 ,   53.77 ,   53.77 ,   53.77 ,         75 ,      1
11/09/20 ,   53.88 ,   53.88 ,   53.88 ,   53.88 ,   53.88 ,      22428 ,      1
10/09/20 ,   53.95 ,   53.95 ,   53.95 ,   53.95 ,   53.95 ,      15101 ,      1
09/09/20 ,   54.27 ,   54.30 ,   54.66 ,   54.27 ,   54.66 ,      16384 ,      2
08/09/20 ,   53.81 ,   53.88 ,   54.99 ,   53.81 ,   54.99 ,      18800 ,      6
04/09/20 ,   54.47 ,   54.37 ,   54.47 ,   54.12 ,   54.12 ,       5812 ,      4
03/09/20 ,   56.08 ,   56.08 ,   56.08 ,   56.08 ,   56.08 ,        151 ,      1
26/08/20 ,   58.58 ,   58.58 ,   58.58 ,   58.58 ,   58.58 ,         75 ,      1
24/08/20 ,   58.40 ,   58.43 ,   58.43 ,   58.40 ,   58.43 ,        906 ,      2
20/08/20 ,   58.20 ,   58.31 ,   58.54 ,   58.20 ,   58.36 ,       1812 ,      4
19/08/20 ,   57.18 ,   57.05 ,   57.18 ,   57.04 ,   57.04 ,       4076 ,      3
18/08/20 ,   56.60 ,   56.60 ,   56.60 ,   56.60 ,   56.60 ,      15098 ,      2
10/08/20 ,   54.83 ,   54.83 ,   54.83 ,   54.83 ,   54.83 ,         75 ,      1
03/08/20 ,   54.27 ,   54.27 ,   54.27 ,   54.27 ,   54.27 ,       6040 ,      1
30/07/20 ,   52.82 ,   52.82 ,   52.82 ,   52.82 ,   52.82 ,      15102 ,      1
28/07/20 ,   51.82 ,   51.82 ,   51.82 ,   51.82 ,   51.82 ,        226 ,      1
27/07/20 ,   51.09 ,   51.08 ,   51.09 ,   51.05 ,   51.05 ,       1887 ,      2
24/07/20 ,   50.86 ,   50.86 ,   50.86 ,   50.86 ,   50.86 ,        151 ,      1
22/07/20 ,   49.75 ,   49.75 ,   49.75 ,   49.75 ,   49.75 ,        754 ,      1
14/07/20 ,   52.38 ,   52.38 ,   52.38 ,   52.38 ,   52.38 ,       3031 ,      2
13/07/20 ,   52.10 ,   52.10 ,   52.10 ,   52.10 ,   52.10 ,       1515 ,      1
07/07/20 ,   52.61 ,   52.61 ,   52.61 ,   52.61 ,   52.61 ,         75 ,      1
02/07/20 ,   51.99 ,   51.99 ,   51.99 ,   51.99 ,   51.99 ,        757 ,      1
01/07/20 ,   51.33 ,   51.33 ,   51.33 ,   51.33 ,   51.33 ,       3030 ,      1
15/06/20 ,   49.40 ,   49.40 ,   49.40 ,   49.40 ,   49.40 ,        757 ,      1
02/06/20 ,   49.65 ,   49.65 ,   49.65 ,   49.65 ,   49.65 ,         75 ,      1
28/05/20 ,   51.04 ,   51.04 ,   51.04 ,   51.04 ,   51.04 ,        151 ,      1
21/05/20 ,   51.95 ,   51.95 ,   51.95 ,   51.95 ,   51.95 ,       1515 ,      1
19/05/20 ,   52.78 ,   52.78 ,   52.78 ,   52.78 ,   52.78 ,       1515 ,      1
12/05/20 ,   52.66 ,   52.66 ,   52.66 ,   52.66 ,   52.66 ,       2273 ,      1
06/05/20 ,   51.37 ,   51.37 ,   51.37 ,   51.37 ,   51.37 ,       2273 ,      3
04/05/20 ,   50.85 ,   50.85 ,   50.85 ,   50.85 ,   50.85 ,         75 ,      1
30/04/20 ,   50.25 ,   50.25 ,   50.25 ,   50.25 ,   50.25 ,       3787 ,      1
23/04/20 ,   51.51 ,   51.51 ,   51.51 ,   51.51 ,   51.51 ,       4546 ,      1
22/04/20 ,   50.38 ,   50.38 ,   50.38 ,   50.38 ,   50.38 ,       3032 ,      1
08/04/20 ,   47.03 ,   47.03 ,   47.03 ,   47.03 ,   47.03 ,        304 ,      1
07/04/20 ,   47.30 ,   47.55 ,   47.85 ,   47.30 ,   47.85 ,       1293 ,      2
01/04/20 ,   45.17 ,   45.17 ,   45.17 ,   45.17 ,   45.17 ,         76 ,      1
26/03/20 ,   41.72 ,   41.72 ,   41.72 ,   41.72 ,   41.72 ,       1521 ,      1
23/03/20 ,   40.60 ,   40.60 ,   40.60 ,   40.60 ,   40.60 ,       1520 ,      2
20/03/20 ,   43.33 ,   43.33 ,   43.33 ,   43.33 ,   43.33 ,        228 ,      1
19/03/20 ,   46.17 ,   46.17 ,   46.17 ,   46.17 ,   46.17 ,       6086 ,      1
18/03/20 ,   46.28 ,   46.28 ,   46.28 ,   46.28 ,   46.28 ,       8369 ,      1
13/03/20 ,   41.44 ,   41.44 ,   41.44 ,   41.44 ,   41.44 ,        760 ,      1
11/03/20 ,   42.70 ,   42.70 ,   42.70 ,   42.70 ,   42.70 ,        760 ,      1
10/03/20 ,   42.42 ,   42.42 ,   42.42 ,   42.42 ,   42.42 ,       1521 ,      1
05/03/20 ,   44.09 ,   44.09 ,   44.09 ,   44.09 ,   44.09 ,       2282 ,      1
03/03/20 ,   42.58 ,   43.00 ,   43.45 ,   42.58 ,   42.94 ,       3346 ,      7
02/03/20 ,   42.22 ,   42.22 ,   42.22 ,   42.22 ,   42.22 ,       1521 ,      1
27/02/20 ,   42.14 ,   42.14 ,   42.14 ,   42.14 ,   42.14 ,       1521 ,      1
20/02/20 ,   43.34 ,   43.34 ,   43.34 ,   43.34 ,   43.34 ,        760 ,      1
18/02/20 ,   43.43 ,   43.43 ,   43.43 ,   43.43 ,   43.43 ,       2281 ,      1
13/02/20 ,   43.57 ,   43.57 ,   43.57 ,   43.57 ,   43.57 ,        760 ,      1
12/02/20 ,   43.39 ,   43.39 ,   43.39 ,   43.39 ,   43.39 ,       2282 ,      1
10/02/20 ,   44.01 ,   43.65 ,   44.01 ,   43.64 ,   43.64 ,      21299 ,      2
07/02/20 ,   43.10 ,   43.10 ,   43.10 ,   43.10 ,   43.10 ,     236598 ,      1
05/02/20 ,   42.46 ,   42.46 ,   42.46 ,   42.46 ,   42.46 ,       4564 ,      1
03/02/20 ,   41.85 ,   41.85 ,   41.85 ,   41.85 ,   41.85 ,       4562 ,      1
28/01/20 ,   38.34 ,   38.34 ,   38.34 ,   38.34 ,   38.34 ,      10648 ,      1
24/01/20 ,   38.88 ,   38.88 ,   38.88 ,   38.88 ,   38.88 ,        760 ,      1
23/01/20 ,   38.60 ,   38.60 ,   38.60 ,   38.60 ,   38.60 ,       2282 ,      1
15/01/20 ,   38.86 ,   38.86 ,   38.86 ,   38.86 ,   38.86 ,       1527 ,      1
14/01/20 ,   38.09 ,   38.09 ,   38.09 ,   38.09 ,   38.09 ,       6106 ,      1
10/01/20 ,   37.64 ,   37.64 ,   37.64 ,   37.64 ,   37.64 ,       7635 ,      2
09/01/20 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,      24446 ,      1
08/01/20 ,   36.61 ,   36.63 ,   36.67 ,   36.61 ,   36.67 ,       4583 ,      2
06/01/20 ,   36.49 ,   36.49 ,   36.49 ,   36.49 ,   36.49 ,       3819 ,      1
03/01/20 ,   36.12 ,   36.12 ,   36.12 ,   36.12 ,   36.12 ,       1528 ,      1
27/12/19 ,   36.79 ,   36.79 ,   36.79 ,   36.79 ,   36.79 ,       6876 ,      1
23/12/19 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,        763 ,      1
18/12/19 ,   36.52 ,   36.52 ,   36.52 ,   36.52 ,   36.52 ,        763 ,      1
17/12/19 ,   36.12 ,   36.12 ,   36.12 ,   36.12 ,   36.12 ,       3056 ,      1
16/12/19 ,   36.57 ,   36.57 ,   36.57 ,   36.57 ,   36.57 ,        763 ,      1
12/12/19 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,       1526 ,      1
11/12/19 ,   36.30 ,   36.54 ,   36.59 ,   36.30 ,   36.59 ,       3819 ,      2
05/12/19 ,   37.12 ,   37.12 ,   37.12 ,   37.12 ,   37.12 ,       3818 ,      1
03/12/19 ,   37.01 ,   37.01 ,   37.01 ,   37.01 ,   37.01 ,       2291 ,      1
27/11/19 ,   38.02 ,   38.02 ,   38.02 ,   38.02 ,   38.02 ,        763 ,      1
22/11/19 ,   36.62 ,   36.62 ,   36.62 ,   36.62 ,   36.62 ,       3055 ,      1
18/11/19 ,   36.95 ,   36.95 ,   36.95 ,   36.95 ,   36.95 ,       3055 ,      1
14/11/19 ,   36.72 ,   36.72 ,   36.72 ,   36.72 ,   36.72 ,       6875 ,      2
04/11/19 ,   34.40 ,   34.40 ,   34.40 ,   34.40 ,   34.40 ,       2291 ,      1
01/11/19 ,   34.94 ,   34.94 ,   34.94 ,   34.94 ,   34.94 ,        763 ,      1
30/10/19 ,   36.04 ,   36.04 ,   36.04 ,   36.04 ,   36.04 ,       4581 ,      2
22/10/19 ,   36.30 ,   36.30 ,   36.30 ,   36.30 ,   36.30 ,       4583 ,      2
09/10/19 ,   37.89 ,   37.89 ,   37.89 ,   37.89 ,   37.89 ,       4599 ,      1
30/09/19 ,   39.90 ,   39.90 ,   39.90 ,   39.90 ,   39.90 ,       2300 ,      1
27/09/19 ,   39.73 ,   39.73 ,   39.73 ,   39.73 ,   39.73 ,       1533 ,      1
25/09/19 ,   39.01 ,   39.01 ,   39.01 ,   39.01 ,   39.01 ,       9203 ,      1
23/09/19 ,   39.01 ,   38.91 ,   39.01 ,   38.82 ,   38.82 ,       3067 ,      2
09/09/19 ,   39.35 ,   39.35 ,   39.35 ,   39.35 ,   39.35 ,       3068 ,      1
30/08/19 ,   39.80 ,   39.80 ,   39.80 ,   39.80 ,   39.80 ,       6137 ,      1
22/08/19 ,   38.37 ,   38.37 ,   38.37 ,   38.37 ,   38.37 ,      33736 ,      1
21/08/19 ,   38.05 ,   38.02 ,   38.05 ,   38.02 ,   38.02 ,      29125 ,      2
20/08/19 ,   38.21 ,   38.21 ,   38.21 ,   38.21 ,   38.21 ,       7663 ,      1
16/08/19 ,   37.44 ,   37.44 ,   37.44 ,   37.44 ,   37.44 ,       3833 ,      1
15/08/19 ,   37.12 ,   37.12 ,   37.12 ,   37.12 ,   37.12 ,      45249 ,      1
14/08/19 ,   37.18 ,   37.18 ,   37.18 ,   37.18 ,   37.18 ,      17639 ,      1
12/08/19 ,   36.92 ,   36.92 ,   36.92 ,   36.92 ,   36.92 ,        767 ,      1
07/08/19 ,   36.16 ,   36.16 ,   36.16 ,   36.16 ,   36.16 ,        767 ,      1
05/08/19 ,   35.50 ,   35.52 ,   35.62 ,   35.50 ,   35.50 ,       5364 ,      3
12/07/19 ,   36.31 ,   36.35 ,   36.38 ,   36.31 ,   36.38 ,       1540 ,      2
18/06/19 ,   36.30 ,   36.30 ,   36.30 ,   36.30 ,   36.30 ,      10784 ,      1
17/06/19 ,   37.28 ,   37.28 ,   37.28 ,   37.28 ,   37.28 ,        769 ,      1
10/06/19 ,   36.72 ,   36.72 ,   36.72 ,   36.72 ,   36.72 ,        770 ,      1
07/06/19 ,   37.24 ,   37.24 ,   37.24 ,   37.24 ,   37.24 ,        769 ,      1
03/06/19 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,        769 ,      1
28/05/19 ,   37.29 ,   37.29 ,   37.29 ,   37.29 ,   37.29 ,        769 ,      1
17/05/19 ,   38.73 ,   38.73 ,   38.73 ,   38.73 ,   38.73 ,        769 ,      1
14/05/19 ,   37.17 ,   37.17 ,   37.17 ,   37.17 ,   37.17 ,        769 ,      1
13/05/19 ,   36.91 ,   36.91 ,   36.91 ,   36.91 ,   36.91 ,      18488 ,      1
10/05/19 ,   36.97 ,   36.97 ,   36.97 ,   36.97 ,   36.97 ,        770 ,      1
02/05/19 ,   36.89 ,   36.89 ,   36.89 ,   36.89 ,   36.89 ,        770 ,      1
30/04/19 ,   37.47 ,   37.47 ,   37.47 ,   37.47 ,   37.47 ,        769 ,      1
29/04/19 ,   36.95 ,   36.95 ,   36.95 ,   36.95 ,   36.95 ,       3080 ,      1
25/04/19 ,   35.57 ,   35.57 ,   35.57 ,   35.57 ,   35.57 ,        769 ,      1
23/04/19 ,   35.39 ,   35.39 ,   35.39 ,   35.39 ,   35.39 ,      21545 ,      1
22/04/19 ,   35.42 ,   35.42 ,   35.42 ,   35.42 ,   35.42 ,        769 ,      1
18/04/19 ,   35.40 ,   35.40 ,   35.40 ,   35.40 ,   35.40 ,        769 ,      1
05/04/19 ,   33.96 ,   33.96 ,   33.96 ,   33.96 ,   33.96 ,        773 ,      1
02/04/19 ,   33.77 ,   33.77 ,   33.77 ,   33.77 ,   33.77 ,        772 ,      1
29/03/19 ,   34.49 ,   34.49 ,   34.49 ,   34.49 ,   34.49 ,       1547 ,      1
26/03/19 ,   33.99 ,   33.99 ,   33.99 ,   33.99 ,   33.99 ,        773 ,      1
21/03/19 ,   32.29 ,   32.29 ,   32.29 ,   32.29 ,   32.29 ,       7731 ,      1
21/02/19 ,   32.29 ,   32.29 ,   32.29 ,   32.29 ,   32.29 ,        773 ,      1
19/02/19 ,   32.09 ,   32.09 ,   32.09 ,   32.09 ,   32.09 ,       6184 ,      1
11/02/19 ,   32.42 ,   32.07 ,   32.42 ,   31.71 ,   31.71 ,       1546 ,      2
01/02/19 ,   30.33 ,   30.33 ,   30.33 ,   30.33 ,   30.33 ,      16230 ,      1
30/01/19 ,   30.48 ,   30.48 ,   30.48 ,   30.48 ,   30.48 ,        772 ,      1
28/01/19 ,   30.69 ,   30.48 ,   30.69 ,   30.45 ,   30.45 ,       5410 ,      2
22/01/19 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,       1546 ,      2
14/01/19 ,   29.33 ,   29.33 ,   29.33 ,   29.33 ,   29.33 ,       1553 ,      1
11/01/19 ,   29.78 ,   29.78 ,   29.78 ,   29.78 ,   29.78 ,       4663 ,      1
07/01/19 ,   28.98 ,   28.98 ,   28.98 ,   28.98 ,   28.98 ,       1552 ,      1
02/01/19 ,   29.10 ,   29.10 ,   29.10 ,   29.10 ,   29.10 ,       1552 ,      1
21/12/18 ,   30.60 ,   30.63 ,   30.98 ,   30.60 ,   30.98 ,      25602 ,      2
20/12/18 ,   30.80 ,   30.80 ,   30.80 ,   30.80 ,   30.80 ,       1552 ,      1
17/12/18 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,       2330 ,      1
14/12/18 ,   32.74 ,   32.74 ,   32.74 ,   32.74 ,   32.74 ,        776 ,      1
10/12/18 ,   31.99 ,   31.99 ,   31.99 ,   31.99 ,   31.99 ,        776 ,      1
03/12/18 ,   31.40 ,   31.40 ,   31.40 ,   31.40 ,   31.40 ,       8543 ,      1
26/11/18 ,   31.51 ,   31.51 ,   31.51 ,   31.51 ,   31.51 ,       2330 ,      1
06/11/18 ,   29.16 ,   29.16 ,   29.16 ,   29.16 ,   29.16 ,       2329 ,      1
05/11/18 ,   28.93 ,   28.93 ,   28.93 ,   28.93 ,   28.93 ,        776 ,      1
30/10/18 ,   28.08 ,   28.08 ,   28.08 ,   28.08 ,   28.08 ,        776 ,      1
29/10/18 ,   27.42 ,   27.75 ,   27.97 ,   27.42 ,   27.97 ,      41124 ,      3
26/10/18 ,   28.07 ,   28.07 ,   28.07 ,   28.07 ,   28.07 ,       3104 ,      1
23/10/18 ,   30.66 ,   30.36 ,   30.66 ,   30.26 ,   30.26 ,       6209 ,      2
19/10/18 ,   30.15 ,   30.15 ,   30.15 ,   30.15 ,   30.15 ,        776 ,      1
18/10/18 ,   29.75 ,   29.75 ,   29.75 ,   29.75 ,   29.75 ,        777 ,      1
17/10/18 ,   29.77 ,   29.53 ,   29.77 ,   29.26 ,   29.26 ,       1560 ,      2
15/10/18 ,   30.54 ,   30.38 ,   30.54 ,   30.05 ,   30.05 ,       2340 ,      2
11/10/18 ,   30.24 ,   30.13 ,   30.24 ,   30.03 ,   30.03 ,       1561 ,      2
10/10/18 ,   30.87 ,   30.87 ,   30.87 ,   30.87 ,   30.87 ,        780 ,      1
09/10/18 ,   30.93 ,   30.93 ,   30.93 ,   30.93 ,   30.93 ,       3120 ,      1
05/10/18 ,   32.37 ,   32.37 ,   32.37 ,   32.37 ,   32.37 ,      21067 ,      1
04/10/18 ,   32.50 ,   32.50 ,   32.50 ,   32.50 ,   32.50 ,        780 ,      1
03/10/18 ,   32.99 ,   33.19 ,   33.41 ,   32.99 ,   33.41 ,       3122 ,      2
02/10/18 ,   34.24 ,   34.24 ,   34.24 ,   34.24 ,   34.24 ,        780 ,      1
01/10/18 ,   34.88 ,   34.88 ,   34.88 ,   34.88 ,   34.88 ,       1561 ,      1
28/09/18 ,   34.80 ,   34.80 ,   34.80 ,   34.80 ,   34.80 ,        780 ,      1
27/09/18 ,   34.73 ,   34.73 ,   34.73 ,   34.73 ,   34.73 ,       1561 ,      1
26/09/18 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,        779 ,      1
25/09/18 ,   36.38 ,   36.38 ,   36.38 ,   36.38 ,   36.38 ,       1561 ,      1
24/09/18 ,   35.73 ,   35.81 ,   36.01 ,   35.73 ,   36.01 ,       2341 ,      2
21/09/18 ,   35.79 ,   35.79 ,   35.79 ,   35.79 ,   35.79 ,        780 ,      1
20/09/18 ,   36.14 ,   36.14 ,   36.14 ,   36.14 ,   36.14 ,        780 ,      1
19/09/18 ,   36.09 ,   36.42 ,   36.45 ,   36.09 ,   36.45 ,      23424 ,      2
18/09/18 ,   36.36 ,   36.36 ,   36.36 ,   36.36 ,   36.36 ,        780 ,      1
14/09/18 ,   36.37 ,   36.37 ,   36.37 ,   36.37 ,   36.37 ,        780 ,      1
13/09/18 ,   36.57 ,   36.53 ,   36.57 ,   36.48 ,   36.48 ,       1561 ,      2
10/09/18 ,   35.58 ,   35.58 ,   35.58 ,   35.58 ,   35.58 ,       7800 ,      1
06/09/18 ,   35.54 ,   35.54 ,   35.54 ,   35.54 ,   35.54 ,        780 ,      1
05/09/18 ,   35.62 ,   35.62 ,   35.62 ,   35.62 ,   35.62 ,        779 ,      1
04/09/18 ,   34.69 ,   35.22 ,   35.33 ,   34.69 ,   35.33 ,      11702 ,      3
31/08/18 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,        780 ,      1
30/08/18 ,   35.36 ,   35.43 ,   35.47 ,   35.36 ,   35.47 ,       2340 ,      2
29/08/18 ,   35.72 ,   35.72 ,   35.72 ,   35.72 ,   35.72 ,       1560 ,      1
28/08/18 ,   35.59 ,   35.59 ,   35.60 ,   35.59 ,   35.60 ,       1559 ,      2
27/08/18 ,   35.27 ,   35.27 ,   35.27 ,   35.27 ,   35.27 ,       1560 ,      1
23/08/18 ,   35.51 ,   35.51 ,   35.51 ,   35.51 ,   35.51 ,        780 ,      1
21/08/18 ,   34.52 ,   34.51 ,   34.52 ,   34.46 ,   34.46 ,       4685 ,      2
20/08/18 ,   34.40 ,   34.39 ,   34.40 ,   34.31 ,   34.31 ,       7025 ,      2
15/08/18 ,   32.97 ,   32.89 ,   32.97 ,   32.82 ,   32.82 ,       3122 ,      2
13/08/18 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,        780 ,      1
10/08/18 ,   32.41 ,   32.40 ,   32.41 ,   32.39 ,   32.39 ,       4681 ,      2
06/08/18 ,   32.33 ,   32.33 ,   32.33 ,   32.33 ,   32.33 ,       7024 ,      2
25/07/18 ,   31.38 ,   31.38 ,   31.38 ,   31.38 ,   31.38 ,       7027 ,      1
24/07/18 ,   31.60 ,   31.60 ,   31.60 ,   31.60 ,   31.60 ,        780 ,      1
20/07/18 ,   31.99 ,   31.99 ,   31.99 ,   31.99 ,   31.99 ,        780 ,      1
18/07/18 ,   32.26 ,   32.26 ,   32.26 ,   32.26 ,   32.26 ,        780 ,      1
16/07/18 ,   32.24 ,   32.24 ,   32.24 ,   32.24 ,   32.24 ,        783 ,      1
13/07/18 ,   32.43 ,   32.43 ,   32.43 ,   32.43 ,   32.43 ,       1567 ,      1
12/07/18 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,       1567 ,      1
10/07/18 ,   31.95 ,   31.95 ,   31.95 ,   31.95 ,   31.95 ,        783 ,      1
29/06/18 ,   32.10 ,   32.10 ,   32.10 ,   32.10 ,   32.10 ,       4702 ,      1
26/06/18 ,   31.65 ,   31.67 ,   31.75 ,   31.65 ,   31.75 ,       3921 ,      2
25/06/18 ,   31.39 ,   31.39 ,   31.39 ,   31.39 ,   31.39 ,       3135 ,      1
22/06/18 ,   31.12 ,   31.12 ,   31.12 ,   31.12 ,   31.12 ,       1565 ,      1
19/06/18 ,   30.67 ,   30.67 ,   30.67 ,   30.67 ,   30.67 ,        782 ,      1
18/06/18 ,   30.30 ,   30.30 ,   30.30 ,   30.30 ,   30.30 ,      62663 ,      1
15/06/18 ,   30.67 ,   30.67 ,   30.67 ,   30.67 ,   30.67 ,        783 ,      1
11/06/18 ,   30.43 ,   30.42 ,   30.43 ,   30.41 ,   30.41 ,       1566 ,      2
07/06/18 ,   31.72 ,   31.29 ,   31.72 ,   31.23 ,   31.23 ,       4703 ,      2
04/06/18 ,   29.98 ,   29.98 ,   29.98 ,   29.98 ,   29.98 ,       1567 ,      1
29/05/18 ,   30.26 ,   30.26 ,   30.26 ,   30.26 ,   30.26 ,        783 ,      1
24/05/18 ,   28.95 ,   28.95 ,   28.95 ,   28.95 ,   28.95 ,       2350 ,      1
22/05/18 ,   28.89 ,   28.89 ,   28.89 ,   28.89 ,   28.89 ,       5486 ,      1
21/05/18 ,   29.27 ,   29.27 ,   29.27 ,   29.27 ,   29.27 ,        783 ,      1
14/05/18 ,   28.70 ,   28.58 ,   28.70 ,   28.51 ,   28.51 ,       3918 ,      2
07/05/18 ,   28.63 ,   28.63 ,   28.63 ,   28.63 ,   28.63 ,       2351 ,      1
30/04/18 ,   29.16 ,   29.13 ,   29.16 ,   29.10 ,   29.10 ,       1567 ,      2
27/04/18 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,        783 ,      1
25/04/18 ,   29.94 ,   29.94 ,   29.94 ,   29.94 ,   29.94 ,       1568 ,      1
24/04/18 ,   29.36 ,   29.36 ,   29.36 ,   29.36 ,   29.36 ,       5486 ,      1
12/04/18 ,   30.66 ,   30.66 ,   30.66 ,   30.66 ,   30.66 ,       3144 ,      1
09/04/18 ,   31.10 ,   31.10 ,   31.10 ,   31.10 ,   31.10 ,        786 ,      1
06/04/18 ,   30.58 ,   30.58 ,   30.58 ,   30.58 ,   30.58 ,       3144 ,      1
05/04/18 ,   30.58 ,   30.58 ,   30.58 ,   30.58 ,   30.58 ,       4717 ,      1
02/04/18 ,   29.69 ,   29.69 ,   29.69 ,   29.69 ,   29.69 ,       8658 ,      1
26/03/18 ,   29.00 ,   29.00 ,   29.00 ,   29.00 ,   29.00 ,        786 ,      1
23/03/18 ,   28.79 ,   29.10 ,   29.12 ,   28.79 ,   29.12 ,      16519 ,      2
21/03/18 ,   28.76 ,   28.76 ,   28.76 ,   28.76 ,   28.76 ,        786 ,      1
14/03/18 ,   28.98 ,   28.98 ,   28.98 ,   28.98 ,   28.98 ,        786 ,      1
12/03/18 ,   29.36 ,   29.36 ,   29.36 ,   29.36 ,   29.36 ,        786 ,      1
08/03/18 ,   29.47 ,   29.47 ,   29.47 ,   29.47 ,   29.47 ,        786 ,      1
05/03/18 ,   28.87 ,   28.87 ,   28.87 ,   28.87 ,   28.87 ,       1573 ,      1
02/03/18 ,   28.71 ,   28.71 ,   28.71 ,   28.71 ,   28.71 ,       2360 ,      1
26/02/18 ,   29.09 ,   29.09 ,   29.09 ,   29.09 ,   29.09 ,      16521 ,      1
23/02/18 ,   28.92 ,   28.92 ,   28.92 ,   28.92 ,   28.92 ,       4718 ,      1
21/02/18 ,   29.12 ,   28.95 ,   29.12 ,   28.95 ,   28.95 ,      27532 ,      2
20/02/18 ,   29.09 ,   29.01 ,   29.09 ,   29.01 ,   29.01 ,      16515 ,      2
16/02/18 ,   29.33 ,   29.33 ,   29.33 ,   29.33 ,   29.33 ,      30689 ,      1
15/02/18 ,   28.93 ,   28.93 ,   28.93 ,   28.93 ,   28.93 ,      19663 ,      1
14/02/18 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,        786 ,      1
08/02/18 ,   29.13 ,   29.13 ,   29.13 ,   29.13 ,   29.13 ,      10229 ,      1
06/02/18 ,   28.58 ,   28.58 ,   28.58 ,   28.58 ,   28.58 ,       3934 ,      1
05/02/18 ,   29.55 ,   29.54 ,   29.55 ,   29.49 ,   29.49 ,       7078 ,      2
31/01/18 ,   30.21 ,   30.21 ,   30.21 ,   30.21 ,   30.21 ,        786 ,      1
30/01/18 ,   30.01 ,   29.97 ,   30.01 ,   29.95 ,   30.01 ,       4721 ,      3
29/01/18 ,   29.69 ,   29.57 ,   29.69 ,   29.47 ,   29.47 ,       7080 ,      2
26/01/18 ,   29.27 ,   29.17 ,   29.27 ,   29.09 ,   29.09 ,       1573 ,      2
24/01/18 ,   31.35 ,   31.35 ,   31.35 ,   31.35 ,   31.35 ,       3935 ,      1
23/01/18 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,        787 ,      1
17/01/18 ,   31.27 ,   31.27 ,   31.27 ,   31.27 ,   31.27 ,       3157 ,      1
16/01/18 ,   31.00 ,   30.95 ,   31.00 ,   30.91 ,   30.91 ,       1577 ,      2
11/01/18 ,   30.55 ,   30.61 ,   30.67 ,   30.55 ,   30.67 ,       1577 ,      2
05/01/18 ,   30.88 ,   31.01 ,   31.03 ,   30.88 ,   31.03 ,       6310 ,      2
04/01/18 ,   31.14 ,   31.13 ,   31.14 ,   31.12 ,   31.12 ,       1577 ,      2
03/01/18 ,   31.01 ,   31.01 ,   31.01 ,   31.01 ,   31.01 ,       3155 ,      1
28/12/17 ,   31.55 ,   31.55 ,   31.55 ,   31.55 ,   31.55 ,       1579 ,      1
26/12/17 ,   31.86 ,   31.86 ,   31.86 ,   31.86 ,   31.86 ,       1579 ,      1
22/12/17 ,   31.44 ,   31.44 ,   31.44 ,   31.44 ,   31.44 ,        789 ,      1
20/12/17 ,   31.18 ,   31.18 ,   31.18 ,   31.18 ,   31.18 ,       1578 ,      1
13/12/17 ,   30.75 ,   30.75 ,   30.75 ,   30.75 ,   30.75 ,       1577 ,      1
11/12/17 ,   30.41 ,   30.41 ,   30.41 ,   30.41 ,   30.41 ,      13414 ,      1
01/12/17 ,   30.15 ,   30.15 ,   30.15 ,   30.15 ,   30.15 ,       1578 ,      1
28/11/17 ,   29.65 ,   29.65 ,   29.65 ,   29.65 ,   29.65 ,       1579 ,      1
27/11/17 ,   29.46 ,   29.46 ,   29.46 ,   29.46 ,   29.46 ,        789 ,      1
17/11/17 ,   29.80 ,   29.80 ,   29.80 ,   29.80 ,   29.80 ,       6319 ,      1
14/11/17 ,   30.88 ,   30.88 ,   30.88 ,   30.88 ,   30.88 ,       2366 ,      1
10/11/17 ,   30.44 ,   30.33 ,   30.44 ,   30.12 ,   30.12 ,       3156 ,      3
08/11/17 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,        789 ,      1
31/10/17 ,   29.18 ,   29.18 ,   29.18 ,   29.18 ,   29.18 ,       1578 ,      2
30/10/17 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,       9474 ,      3
16/10/17 ,   30.37 ,   30.35 ,   30.37 ,   30.33 ,   30.33 ,       1583 ,      2
13/10/17 ,   30.24 ,   30.24 ,   30.24 ,   30.24 ,   30.24 ,        792 ,      1
09/10/17 ,   29.25 ,   29.25 ,   29.25 ,   29.25 ,   29.25 ,       1584 ,      1
05/10/17 ,   29.06 ,   29.06 ,   29.06 ,   29.06 ,   29.06 ,        791 ,      1
02/10/17 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,        791 ,      1
05/09/17 ,   27.88 ,   27.88 ,   27.88 ,   27.88 ,   27.88 ,        791 ,      1
21/08/17 ,   28.43 ,   28.43 ,   28.43 ,   28.43 ,   28.43 ,        791 ,      1
15/08/17 ,   28.95 ,   28.95 ,   28.95 ,   28.95 ,   28.95 ,        792 ,      1
11/08/17 ,   28.51 ,   28.62 ,   28.65 ,   28.51 ,   28.65 ,       3168 ,      4
10/08/17 ,   28.59 ,   28.59 ,   28.59 ,   28.59 ,   28.59 ,        792 ,      1
04/08/17 ,   28.15 ,   28.23 ,   28.30 ,   28.15 ,   28.30 ,       4751 ,      2
02/08/17 ,   28.09 ,   28.09 ,   28.09 ,   28.09 ,   28.09 ,       2376 ,      1
01/08/17 ,   28.34 ,   28.34 ,   28.34 ,   28.34 ,   28.34 ,      17427 ,      2
24/07/17 ,   28.63 ,   28.63 ,   28.63 ,   28.63 ,   28.63 ,       1584 ,      1
20/07/17 ,   28.78 ,   28.78 ,   28.78 ,   28.78 ,   28.78 ,      30100 ,      2
19/07/17 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,      19812 ,      2
18/07/17 ,   28.91 ,   28.91 ,   28.91 ,   28.91 ,   28.91 ,        792 ,      1
17/07/17 ,   29.15 ,   29.15 ,   29.15 ,   29.15 ,   29.15 ,        792 ,      1
06/07/17 ,   30.58 ,   30.58 ,   30.58 ,   30.58 ,   30.58 ,       1589 ,      1
05/07/17 ,   30.56 ,   30.56 ,   30.56 ,   30.56 ,   30.56 ,        794 ,      1
08/06/17 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,        794 ,      1
06/06/17 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,       7159 ,      2
29/05/17 ,   31.06 ,   31.06 ,   31.06 ,   31.06 ,   31.06 ,        794 ,      1
22/05/17 ,   31.08 ,   31.08 ,   31.08 ,   31.08 ,   31.08 ,        794 ,      1
18/05/17 ,   31.08 ,   31.08 ,   31.08 ,   31.08 ,   31.08 ,       3177 ,      2
17/05/17 ,   29.06 ,   29.08 ,   29.09 ,   29.06 ,   29.09 ,      15893 ,     15
16/05/17 ,   28.03 ,   28.03 ,   28.03 ,   28.03 ,   28.03 ,      21452 ,      1
10/05/17 ,   28.54 ,   28.54 ,   28.54 ,   28.54 ,   28.54 ,      24653 ,      2
28/04/17 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,        795 ,      1
07/04/17 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,       2395 ,      1
06/04/17 ,   28.61 ,   28.61 ,   28.61 ,   28.61 ,   28.61 ,        797 ,      1
04/04/17 ,   28.61 ,   28.61 ,   28.61 ,   28.61 ,   28.61 ,      11174 ,      1
03/04/17 ,   28.54 ,   28.54 ,   28.54 ,   28.54 ,   28.54 ,       8782 ,      2
24/03/17 ,   29.01 ,   29.01 ,   29.01 ,   29.01 ,   29.01 ,       4787 ,      2
01/03/17 ,   28.43 ,   28.43 ,   28.43 ,   28.43 ,   28.43 ,        798 ,      1
21/02/17 ,   28.23 ,   28.23 ,   28.23 ,   28.23 ,   28.23 ,        797 ,      1
14/02/17 ,   26.23 ,   26.23 ,   26.23 ,   26.23 ,   26.23 ,       1595 ,      1
13/02/17 ,   26.38 ,   26.38 ,   26.38 ,   26.38 ,   26.38 ,       3989 ,      1
07/02/17 ,   25.91 ,   25.91 ,   25.91 ,   25.91 ,   25.91 ,        798 ,      1
06/02/17 ,   25.72 ,   25.72 ,   25.72 ,   25.72 ,   25.72 ,       1595 ,      1
03/02/17 ,   25.91 ,   25.91 ,   25.91 ,   25.91 ,   25.91 ,       7183 ,      1
30/01/17 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,       2395 ,      1
26/01/17 ,   27.14 ,   27.14 ,   27.14 ,   27.14 ,   27.14 ,      36737 ,      1
17/01/17 ,   26.84 ,   26.84 ,   26.84 ,   26.84 ,   26.84 ,       6410 ,      1
11/01/17 ,   25.81 ,   25.81 ,   25.81 ,   25.81 ,   25.81 ,       1602 ,      1
05/01/17 ,   26.67 ,   26.67 ,   26.67 ,   26.67 ,   26.67 ,       6408 ,      1
04/01/17 ,   26.76 ,   26.64 ,   26.76 ,   26.51 ,   26.51 ,      14422 ,      2
27/12/16 ,   26.86 ,   26.86 ,   26.86 ,   26.86 ,   26.86 ,        801 ,      1
12/12/16 ,   27.81 ,   27.96 ,   27.98 ,   27.81 ,   27.98 ,       4803 ,      2
02/12/16 ,   28.16 ,   28.16 ,   28.16 ,   28.16 ,   28.16 ,        801 ,      1
01/12/16 ,   28.10 ,   28.10 ,   28.10 ,   28.10 ,   28.10 ,       1602 ,      1
28/11/16 ,   28.12 ,   28.12 ,   28.12 ,   28.12 ,   28.12 ,       5608 ,      1
21/11/16 ,   27.65 ,   27.65 ,   27.65 ,   27.65 ,   27.65 ,        800 ,      1
18/11/16 ,   27.74 ,   27.74 ,   27.74 ,   27.74 ,   27.74 ,        800 ,      1
17/11/16 ,   27.98 ,   27.98 ,   27.98 ,   27.98 ,   27.98 ,       8007 ,      1
16/11/16 ,   28.34 ,   28.34 ,   28.34 ,   28.34 ,   28.34 ,        801 ,      1
14/11/16 ,   28.87 ,   28.87 ,   28.87 ,   28.87 ,   28.87 ,       1602 ,      1
10/11/16 ,   28.32 ,   28.32 ,   28.32 ,   28.32 ,   28.32 ,      11212 ,      1
09/11/16 ,   28.07 ,   28.07 ,   28.07 ,   28.07 ,   28.07 ,       4004 ,      1
31/10/16 ,   28.43 ,   28.43 ,   28.43 ,   28.43 ,   28.43 ,        801 ,      1
26/10/16 ,   27.91 ,   27.91 ,   27.91 ,   27.91 ,   27.91 ,        800 ,      1
24/10/16 ,   27.68 ,   27.77 ,   27.83 ,   27.68 ,   27.83 ,       5604 ,      2
10/10/16 ,   28.93 ,   28.93 ,   28.93 ,   28.93 ,   28.93 ,       1608 ,      1
28/09/16 ,   29.43 ,   29.43 ,   29.43 ,   29.43 ,   29.43 ,        804 ,      1
22/09/16 ,   29.35 ,   29.35 ,   29.35 ,   29.35 ,   29.35 ,        804 ,      1
21/09/16 ,   29.03 ,   29.03 ,   29.03 ,   29.03 ,   29.03 ,       7233 ,      1
08/09/16 ,   29.07 ,   29.07 ,   29.07 ,   29.07 ,   29.07 ,       6429 ,      1
30/08/16 ,   29.93 ,   29.93 ,   29.93 ,   29.93 ,   29.93 ,        804 ,      1
29/08/16 ,   30.12 ,   30.12 ,   30.12 ,   30.12 ,   30.12 ,        804 ,      1
24/08/16 ,   29.68 ,   29.68 ,   29.68 ,   29.68 ,   29.68 ,      16887 ,      2
15/08/16 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,       1607 ,      1
08/08/16 ,   29.37 ,   29.37 ,   29.37 ,   29.37 ,   29.37 ,       3216 ,      1
01/08/16 ,   30.46 ,   30.46 ,   30.46 ,   30.46 ,   30.46 ,       1607 ,      1
28/07/16 ,   29.98 ,   29.98 ,   29.98 ,   29.98 ,   29.98 ,       8042 ,      1
25/07/16 ,   30.39 ,   30.39 ,   30.39 ,   30.39 ,   30.39 ,      51435 ,      2
15/07/16 ,   30.13 ,   30.13 ,   30.13 ,   30.13 ,   30.13 ,        806 ,      1
13/07/16 ,   30.11 ,   30.11 ,   30.11 ,   30.11 ,   30.11 ,       1614 ,      1
11/07/16 ,   30.43 ,   30.43 ,   30.43 ,   30.43 ,   30.43 ,       1613 ,      1
08/07/16 ,   30.31 ,   30.31 ,   30.31 ,   30.31 ,   30.31 ,       4033 ,      1
29/06/16 ,   28.97 ,   28.97 ,   28.97 ,   28.97 ,   28.97 ,       1613 ,      1
28/06/16 ,   29.12 ,   29.10 ,   29.12 ,   29.09 ,   29.09 ,       3227 ,      2
20/06/16 ,   30.16 ,   30.16 ,   30.16 ,   30.16 ,   30.16 ,        806 ,      1
13/06/16 ,   30.92 ,   30.92 ,   30.92 ,   30.92 ,   30.92 ,        806 ,      1
10/06/16 ,   30.77 ,   30.77 ,   30.77 ,   30.77 ,   30.77 ,       6452 ,      1
06/06/16 ,   31.04 ,   31.04 ,   31.04 ,   31.04 ,   31.04 ,        806 ,      1
25/05/16 ,   31.49 ,   31.49 ,   31.49 ,   31.49 ,   31.49 ,       1614 ,      1
23/05/16 ,   31.05 ,   31.05 ,   31.05 ,   31.05 ,   31.05 ,        806 ,      1
17/05/16 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,       1612 ,      1
16/05/16 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,       1613 ,      1
13/05/16 ,   31.16 ,   31.16 ,   31.16 ,   31.16 ,   31.16 ,        806 ,      1
12/05/16 ,   31.19 ,   31.19 ,   31.19 ,   31.19 ,   31.19 ,        806 ,      1
02/05/16 ,   31.22 ,   31.22 ,   31.22 ,   31.22 ,   31.22 ,       1613 ,      1
28/04/16 ,   30.40 ,   30.40 ,   30.40 ,   30.40 ,   30.40 ,      28230 ,      1
25/04/16 ,   30.43 ,   30.43 ,   30.43 ,   30.43 ,   30.43 ,       1613 ,      1
11/04/16 ,   30.62 ,   30.62 ,   30.62 ,   30.62 ,   30.62 ,       2428 ,      1
04/04/16 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,      20260 ,      1
28/03/16 ,   31.28 ,   31.28 ,   31.28 ,   31.28 ,   31.28 ,        809 ,      1
21/03/16 ,   31.38 ,   31.38 ,   31.38 ,   31.38 ,   31.38 ,        810 ,      1
14/03/16 ,   30.48 ,   30.48 ,   30.48 ,   30.48 ,   30.48 ,       2429 ,      1
11/03/16 ,   30.53 ,   30.53 ,   30.53 ,   30.53 ,   30.53 ,       1619 ,      1
07/03/16 ,   31.50 ,   31.50 ,   31.50 ,   31.50 ,   31.50 ,       3241 ,      1
01/03/16 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,      12150 ,      1
24/02/16 ,   32.24 ,   32.24 ,   32.24 ,   32.24 ,   32.24 ,       5668 ,      1
22/02/16 ,   32.88 ,   32.88 ,   32.88 ,   32.88 ,   32.88 ,       1619 ,      1
16/02/16 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,       4050 ,      1
10/02/16 ,   32.18 ,   32.18 ,   32.18 ,   32.18 ,   32.18 ,       1619 ,      1
03/02/16 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,       2431 ,      1
01/02/16 ,   32.33 ,   32.42 ,   32.66 ,   32.33 ,   32.66 ,       5670 ,      2
15/01/16 ,   31.74 ,   31.74 ,   31.74 ,   31.74 ,   31.74 ,       2441 ,      1
14/01/16 ,   31.51 ,   31.51 ,   31.51 ,   31.51 ,   31.51 ,       4881 ,      1
13/01/16 ,   31.31 ,   31.31 ,   31.31 ,   31.31 ,   31.31 ,       5696 ,      1
11/01/16 ,   30.91 ,   30.91 ,   30.91 ,   30.91 ,   30.91 ,       3251 ,      1
04/01/16 ,   32.12 ,   32.12 ,   32.12 ,   32.12 ,   32.12 ,        813 ,      1
29/12/15 ,   32.28 ,   32.28 ,   32.28 ,   32.28 ,   32.28 ,       1626 ,      1
28/12/15 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,        813 ,      1
22/12/15 ,   32.51 ,   32.51 ,   32.51 ,   32.51 ,   32.51 ,        813 ,      1
14/12/15 ,   31.29 ,   31.29 ,   31.29 ,   31.29 ,   31.29 ,       1627 ,      1
10/12/15 ,   30.91 ,   30.91 ,   30.91 ,   30.91 ,   30.91 ,      18696 ,      2
02/12/15 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,        813 ,      1
30/11/15 ,   31.66 ,   31.66 ,   31.66 ,   31.66 ,   31.66 ,        813 ,      1
25/11/15 ,   30.91 ,   30.91 ,   30.91 ,   30.91 ,   30.91 ,       2437 ,      1
23/11/15 ,   30.69 ,   30.66 ,   30.69 ,   30.63 ,   30.63 ,       1625 ,      2
11/11/15 ,   31.07 ,   31.07 ,   31.07 ,   31.07 ,   31.07 ,       8126 ,      1
09/11/15 ,   30.65 ,   30.65 ,   30.68 ,   30.65 ,   30.68 ,       6501 ,      4
06/11/15 ,   30.54 ,   30.60 ,   30.62 ,   30.54 ,   30.62 ,       3250 ,      2
04/11/15 ,   31.41 ,   31.41 ,   31.41 ,   31.41 ,   31.41 ,       9762 ,      1
27/10/15 ,   33.04 ,   33.04 ,   33.04 ,   33.04 ,   33.04 ,        813 ,      1
07/10/15 ,   30.54 ,   30.50 ,   30.54 ,   30.37 ,   30.37 ,      10606 ,      6
06/10/15 ,   30.66 ,   30.66 ,   30.66 ,   30.66 ,   30.66 ,       1631 ,      1
29/09/15 ,   30.95 ,   31.16 ,   31.35 ,   30.95 ,   31.35 ,       8161 ,      2
28/09/15 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,       7342 ,      1
25/09/15 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,       5710 ,      1
24/09/15 ,   31.13 ,   31.13 ,   31.13 ,   31.13 ,   31.13 ,       3263 ,      1
23/09/15 ,   31.32 ,   31.32 ,   31.32 ,   31.32 ,   31.32 ,       4084 ,      1
21/09/15 ,   30.80 ,   30.81 ,   31.17 ,   30.76 ,   30.76 ,     124012 ,      4
09/09/15 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,        816 ,      1
25/08/15 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,        816 ,      1
21/08/15 ,   28.01 ,   28.01 ,   28.01 ,   28.01 ,   28.01 ,      12236 ,      1
14/08/15 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,        816 ,      1
31/07/15 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,       2449 ,      1
27/07/15 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,       5713 ,      1
02/06/15 ,   25.64 ,   25.64 ,   25.64 ,   25.64 ,   25.64 ,       5732 ,      2
20/05/15 ,   25.74 ,   25.74 ,   25.74 ,   25.74 ,   25.74 ,       3275 ,      1
06/05/15 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,       9830 ,      3
27/03/15 ,   26.80 ,   26.80 ,   26.80 ,   26.80 ,   26.80 ,       8224 ,      1
23/03/15 ,   27.06 ,   27.06 ,   27.06 ,   27.06 ,   27.06 ,        822 ,      1
18/03/15 ,   26.46 ,   26.48 ,   26.57 ,   26.46 ,   26.57 ,      16452 ,      2
16/03/15 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,        822 ,      1
11/03/15 ,   26.06 ,   26.06 ,   26.06 ,   26.06 ,   26.06 ,      10682 ,      2
10/03/15 ,   26.28 ,   26.28 ,   26.28 ,   26.28 ,   26.28 ,       1643 ,      1
05/03/15 ,   26.35 ,   26.35 ,   26.35 ,   26.35 ,   26.35 ,        821 ,      1
04/03/15 ,   25.83 ,   25.83 ,   25.83 ,   25.83 ,   25.83 ,        822 ,      1
26/02/15 ,   25.11 ,   25.11 ,   25.11 ,   25.11 ,   25.11 ,        822 ,      1
18/02/15 ,   24.56 ,   24.56 ,   24.56 ,   24.56 ,   24.56 ,        822 ,      1
13/02/15 ,   24.32 ,   24.32 ,   24.32 ,   24.32 ,   24.32 ,        821 ,      1
12/02/15 ,   24.09 ,   24.09 ,   24.09 ,   24.09 ,   24.09 ,       4109 ,      1
11/02/15 ,   24.45 ,   24.45 ,   24.45 ,   24.45 ,   24.45 ,        821 ,      1
10/02/15 ,   24.16 ,   24.16 ,   24.16 ,   24.16 ,   24.16 ,        822 ,      1
04/02/15 ,   23.47 ,   23.47 ,   23.47 ,   23.47 ,   23.47 ,        822 ,      1
30/01/15 ,   22.56 ,   22.49 ,   22.56 ,   22.48 ,   22.48 ,       4113 ,      2
29/01/15 ,   22.15 ,   22.02 ,   22.15 ,   21.95 ,   21.95 ,       2466 ,      2
23/01/15 ,   21.48 ,   21.48 ,   21.48 ,   21.48 ,   21.48 ,      16433 ,      1
22/01/15 ,   21.47 ,   21.47 ,   21.47 ,   21.47 ,   21.47 ,        821 ,      1
19/01/15 ,   22.49 ,   22.49 ,   22.49 ,   22.49 ,   22.49 ,       1650 ,      2
15/01/15 ,   22.06 ,   21.82 ,   22.06 ,   21.79 ,   21.79 ,       7425 ,      2
08/01/15 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,       1650 ,      1
05/01/15 ,   22.85 ,   22.85 ,   22.85 ,   22.85 ,   22.85 ,       4949 ,      1
02/01/15 ,   22.74 ,   22.74 ,   22.74 ,   22.74 ,   22.74 ,        824 ,      1
30/12/14 ,   22.48 ,   22.56 ,   22.75 ,   22.45 ,   22.45 ,       2476 ,      3
29/12/14 ,   23.41 ,   23.12 ,   23.41 ,   23.10 ,   23.10 ,      17319 ,      3
23/12/14 ,   23.47 ,   23.47 ,   23.47 ,   23.47 ,   23.47 ,        825 ,      1
11/12/14 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,        825 ,      1
10/12/14 ,   22.15 ,   22.15 ,   22.15 ,   22.15 ,   22.15 ,        825 ,      1
09/12/14 ,   21.98 ,   21.75 ,   21.98 ,   21.71 ,   21.71 ,       5778 ,      2
28/11/14 ,   22.53 ,   22.53 ,   22.53 ,   22.53 ,   22.53 ,        825 ,      1
27/11/14 ,   22.47 ,   22.32 ,   22.47 ,   22.17 ,   22.17 ,       1650 ,      2
19/11/14 ,   21.43 ,   21.13 ,   21.43 ,   21.12 ,   21.12 ,      46482 ,      3
13/11/14 ,   21.30 ,   21.25 ,   21.30 ,   21.20 ,   21.20 ,       1700 ,      2
11/11/14 ,   20.83 ,   20.83 ,   20.83 ,   20.83 ,   20.83 ,        856 ,      1
07/11/14 ,   20.44 ,   20.42 ,   20.44 ,   20.39 ,   20.39 ,       1736 ,      2
06/11/14 ,   20.18 ,   20.13 ,   20.18 ,   20.07 ,   20.07 ,       2624 ,      3
04/11/14 ,   19.69 ,   19.58 ,   19.69 ,   19.47 ,   19.47 ,       1764 ,      2
03/11/14 ,   19.13 ,   19.13 ,   19.13 ,   19.13 ,   19.13 ,        887 ,      1
27/10/14 ,   18.65 ,   18.43 ,   18.65 ,   18.43 ,   18.43 ,      23603 ,      3
23/10/14 ,   17.88 ,   17.88 ,   17.88 ,   17.88 ,   17.88 ,        917 ,      1
22/10/14 ,   17.74 ,   17.74 ,   17.74 ,   17.74 ,   17.74 ,        917 ,      1
07/10/14 ,   17.66 ,   17.57 ,   17.66 ,   17.57 ,   17.57 ,      39096 ,      2
06/10/14 ,   17.94 ,   17.94 ,   17.94 ,   17.94 ,   17.94 ,      65639 ,      2
01/10/14 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,        879 ,      1
30/09/14 ,   18.35 ,   18.26 ,   18.35 ,   18.26 ,   18.26 ,      23695 ,      2
29/09/14 ,   18.42 ,   18.42 ,   18.42 ,   18.42 ,   18.42 ,        878 ,      1
25/09/14 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,       1763 ,      1
24/09/14 ,   17.93 ,   17.93 ,   17.93 ,   17.93 ,   17.93 ,      35662 ,      1
22/09/14 ,   17.66 ,   17.56 ,   17.66 ,   17.56 ,   17.56 ,      36696 ,      2
09/09/14 ,   17.37 ,   17.37 ,   17.37 ,   17.37 ,   17.37 ,      33547 ,      1
03/09/14 ,   17.22 ,   17.22 ,   17.22 ,   17.22 ,   17.22 ,       2509 ,      1
29/08/14 ,   17.30 ,   17.30 ,   17.30 ,   17.30 ,   17.30 ,       1672 ,      2
07/08/14 ,   17.34 ,   17.34 ,   17.34 ,   17.34 ,   17.34 ,        847 ,      1
01/08/14 ,   17.53 ,   17.53 ,   17.53 ,   17.53 ,   17.53 ,        835 ,      1
13/06/14 ,   17.38 ,   17.38 ,   17.38 ,   17.38 ,   17.38 ,       3497 ,      2
12/05/14 ,   17.69 ,   17.69 ,   17.69 ,   17.69 ,   17.69 ,       9383 ,      1
09/05/14 ,   17.75 ,   17.75 ,   17.75 ,   17.75 ,   17.75 ,       8557 ,      1
08/05/14 ,   17.52 ,   17.52 ,   17.52 ,   17.52 ,   17.52 ,       1704 ,      1
07/05/14 ,   17.56 ,   17.56 ,   17.56 ,   17.56 ,   17.56 ,       8527 ,      1
15/04/14 ,   17.80 ,   17.80 ,   17.80 ,   17.80 ,   17.80 ,        834 ,      1
04/04/14 ,   17.63 ,   17.67 ,   17.67 ,   17.63 ,   17.67 ,      33595 ,      2
01/04/14 ,   18.10 ,   18.10 ,   18.10 ,   18.10 ,   18.10 ,        807 ,      1
27/03/14 ,   18.42 ,   18.42 ,   18.42 ,   18.42 ,   18.42 ,        790 ,      1
19/03/14 ,   18.94 ,   18.94 ,   18.94 ,   18.94 ,   18.94 ,        789 ,      1
17/03/14 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,        787 ,      1
13/03/14 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,       1564 ,      1
12/03/14 ,   19.25 ,   19.25 ,   19.25 ,   19.25 ,   19.25 ,        775 ,      1
28/02/14 ,   19.34 ,   19.36 ,   19.38 ,   19.34 ,   19.38 ,       6039 ,      4
27/02/14 ,   19.29 ,   19.29 ,   19.29 ,   19.29 ,   19.29 ,        754 ,      1
21/02/14 ,   19.56 ,   19.56 ,   19.56 ,   19.56 ,   19.56 ,        754 ,      1
20/02/14 ,   19.66 ,   19.66 ,   19.66 ,   19.66 ,   19.66 ,       1499 ,      1
19/02/14 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,        750 ,      1
03/02/14 ,   20.12 ,   20.24 ,   20.36 ,   20.12 ,   20.36 ,       2882 ,      2
31/01/14 ,   20.76 ,   20.76 ,   20.76 ,   20.76 ,   20.76 ,       5007 ,      2
06/01/14 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,       2199 ,      2
10/12/13 ,   21.05 ,   21.05 ,   21.05 ,   21.05 ,   21.05 ,       1420 ,      1
29/11/13 ,   21.65 ,   21.65 ,   21.65 ,   21.65 ,   21.65 ,        714 ,      1
21/11/13 ,   21.59 ,   21.59 ,   21.59 ,   21.59 ,   21.59 ,       1412 ,      1
06/09/13 ,   21.20 ,   21.20 ,   21.20 ,   21.20 ,   21.20 ,       1259 ,      1