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

06/03/26 ,   67.10 ,   67.44 ,   67.70 ,   67.02 ,   67.67 ,         50 ,     18
05/03/26 ,   67.30 ,   67.29 ,   67.30 ,   66.80 ,   67.30 ,        184 ,      9
04/03/26 ,   66.56 ,   66.91 ,   67.00 ,   66.56 ,   66.97 ,         57 ,     14
03/03/26 ,   66.74 ,   66.73 ,   67.32 ,   66.39 ,   66.39 ,         71 ,     18
02/03/26 ,   67.76 ,   66.83 ,   67.76 ,   66.01 ,   66.88 ,       2512 ,     63
27/02/26 ,   66.86 ,   66.88 ,   67.36 ,   66.86 ,   67.36 ,       1184 ,     12
26/02/26 ,   67.36 ,   67.18 ,   67.36 ,   66.68 ,   66.69 ,         57 ,      7
25/02/26 ,   66.68 ,   66.79 ,   67.07 ,   66.46 ,   66.78 ,         36 ,     11
24/02/26 ,   66.78 ,   66.74 ,   66.87 ,   66.63 ,   66.63 ,         25 ,      5
23/02/26 ,   66.66 ,   66.56 ,   66.68 ,   65.94 ,   65.94 ,         27 ,      8
20/02/26 ,   66.77 ,   66.77 ,   66.77 ,   66.77 ,   66.77 ,          1 ,      1
19/02/26 ,   66.39 ,   66.58 ,   66.78 ,   66.39 ,   66.77 ,         28 ,      7
18/02/26 ,   66.78 ,   66.77 ,   66.85 ,   66.39 ,   66.39 ,        168 ,     11
13/02/26 ,   66.27 ,   66.51 ,   66.84 ,   66.27 ,   66.84 ,        181 ,     13
12/02/26 ,   66.85 ,   65.99 ,   66.86 ,   65.40 ,   65.58 ,         18 ,      7
11/02/26 ,   65.39 ,   65.47 ,   66.86 ,   65.39 ,   65.39 ,         38 ,      9
10/02/26 ,   65.11 ,   65.29 ,   65.76 ,   65.11 ,   65.76 ,        515 ,     15
09/02/26 ,   65.11 ,   65.43 ,   66.17 ,   64.99 ,   65.57 ,        365 ,    182
06/02/26 ,   66.46 ,   66.17 ,   66.46 ,   65.29 ,   65.29 ,        330 ,     17
05/02/26 ,   66.00 ,   66.63 ,   67.37 ,   65.29 ,   66.63 ,        282 ,     32
04/02/26 ,   66.62 ,   66.71 ,   67.95 ,   66.45 ,   67.95 ,         25 ,     11
03/02/26 ,   67.82 ,   67.84 ,   67.96 ,   67.82 ,   67.96 ,         10 ,      4
02/02/26 ,   67.35 ,   66.81 ,   67.35 ,   66.33 ,   66.96 ,        127 ,     21
30/01/26 ,   66.96 ,   66.95 ,   67.14 ,   66.93 ,   66.95 ,        325 ,     17
29/01/26 ,   66.94 ,   66.90 ,   66.95 ,   66.87 ,   66.94 ,        387 ,      9
28/01/26 ,   66.95 ,   66.41 ,   66.95 ,   66.27 ,   66.61 ,         38 ,      9
27/01/26 ,   66.77 ,   66.56 ,   66.95 ,   65.61 ,   66.36 ,       2874 ,    174
26/01/26 ,   65.40 ,   65.35 ,   66.17 ,   64.33 ,   64.34 ,       1125 ,     42
23/01/26 ,   65.06 ,   64.70 ,   65.07 ,   64.32 ,   64.97 ,        209 ,     26
22/01/26 ,   65.02 ,   64.27 ,   65.02 ,   63.84 ,   63.87 ,         80 ,     16
21/01/26 ,   64.28 ,   64.22 ,   64.28 ,   64.14 ,   64.14 ,          5 ,      3
20/01/26 ,   64.15 ,   63.89 ,   64.20 ,   63.81 ,   64.15 ,        276 ,     31
19/01/26 ,   64.19 ,   64.19 ,   64.20 ,   64.19 ,   64.19 ,         17 ,      6
16/01/26 ,   64.19 ,   63.81 ,   64.20 ,   63.29 ,   64.18 ,       1296 ,     87
15/01/26 ,   63.80 ,   63.70 ,   64.21 ,   63.66 ,   64.21 ,        133 ,     11
14/01/26 ,   64.17 ,   64.04 ,   64.22 ,   63.71 ,   64.22 ,         92 ,     13
13/01/26 ,   63.64 ,   63.65 ,   64.26 ,   63.64 ,   63.70 ,        174 ,     25
12/01/26 ,   63.70 ,   63.51 ,   63.70 ,   63.44 ,   63.44 ,        398 ,     22
09/01/26 ,   63.70 ,   63.70 ,   64.35 ,   63.47 ,   64.35 ,         19 ,      8
08/01/26 ,   63.70 ,   63.69 ,   63.72 ,   63.24 ,   63.44 ,       1706 ,     81
07/01/26 ,   63.82 ,   63.61 ,   64.19 ,   62.85 ,   64.19 ,       1226 ,     67
06/01/26 ,   64.25 ,   63.68 ,   65.19 ,   63.11 ,   65.19 ,         33 ,     11
05/01/26 ,   63.13 ,   63.79 ,   65.27 ,   62.83 ,   63.81 ,      67962 ,    380
02/01/26 ,   66.16 ,   66.16 ,   66.44 ,   66.07 ,   66.07 ,      12325 ,    799
30/12/25 ,   67.43 ,   67.11 ,   67.43 ,   66.85 ,   66.85 ,         19 ,      6
29/12/25 ,   66.85 ,   66.54 ,   66.85 ,   65.66 ,   65.66 ,         57 ,      6
26/12/25 ,   66.52 ,   66.80 ,   67.15 ,   65.83 ,   67.15 ,         69 ,     15
23/12/25 ,   67.15 ,   65.00 ,   67.42 ,   63.90 ,   67.42 ,          7 ,      4
22/12/25 ,   63.25 ,   63.56 ,   64.63 ,   63.15 ,   64.63 ,         38 ,     11
19/12/25 ,   63.97 ,   63.97 ,   64.12 ,   63.93 ,   63.94 ,         47 ,      9
18/12/25 ,   63.91 ,   66.42 ,   67.30 ,   63.91 ,   66.72 ,         57 ,     13
17/12/25 ,   67.59 ,   67.59 ,   67.59 ,   67.59 ,   67.59 ,          7 ,      3
16/12/25 ,   63.84 ,   63.94 ,   64.22 ,   63.81 ,   63.81 ,         35 ,      8
15/12/25 ,   63.76 ,   63.75 ,   63.81 ,   63.25 ,   63.81 ,         48 ,     10
12/12/25 ,   63.81 ,   63.71 ,   63.85 ,   63.55 ,   63.85 ,         14 ,      6
11/12/25 ,   62.34 ,   62.37 ,   62.52 ,   62.32 ,   62.52 ,         11 ,      5
10/12/25 ,   62.95 ,   61.61 ,   63.10 ,   61.47 ,   62.52 ,        890 ,     40
09/12/25 ,   63.73 ,   63.72 ,   63.73 ,   63.72 ,   63.72 ,          5 ,      2
08/12/25 ,   63.03 ,   63.46 ,   63.72 ,   62.81 ,   62.81 ,          6 ,      5
05/12/25 ,   63.30 ,   63.12 ,   63.96 ,   62.58 ,   63.96 ,          9 ,      4
04/12/25 ,   63.35 ,   64.09 ,   69.79 ,   60.54 ,   62.28 ,        826 ,     30
03/12/25 ,   62.44 ,   67.60 ,   70.94 ,   60.95 ,   60.95 ,      13847 ,    254
02/12/25 ,   60.03 ,   60.47 ,   64.70 ,   59.44 ,   64.70 ,        204 ,     29
01/12/25 ,   60.88 ,   60.85 ,   64.02 ,   59.00 ,   61.34 ,        339 ,     36
28/11/25 ,   60.72 ,   60.86 ,   62.57 ,   58.83 ,   58.83 ,        159 ,     24
27/11/25 ,   58.82 ,   61.29 ,   65.82 ,   58.82 ,   65.10 ,       2586 ,    113
26/11/25 ,   61.71 ,   65.35 ,   68.11 ,   61.71 ,   67.75 ,      73736 ,     56
25/11/25 ,   67.69 ,   64.04 ,   67.73 ,   62.74 ,   62.74 ,         50 ,     11
24/11/25 ,   66.98 ,   67.26 ,   67.75 ,   66.98 ,   67.75 ,         26 ,      6
21/11/25 ,   67.47 ,   67.44 ,   67.47 ,   62.66 ,   64.57 ,      25955 ,     37
19/11/25 ,   64.59 ,   64.56 ,   64.59 ,   61.06 ,   63.62 ,      23965 ,     29
18/11/25 ,   64.07 ,   62.19 ,   64.07 ,   62.11 ,   62.11 ,         33 ,      6
17/11/25 ,   62.12 ,   62.06 ,   65.92 ,   61.68 ,   65.92 ,        370 ,     26
14/11/25 ,   65.55 ,   65.27 ,   65.92 ,   64.43 ,   65.92 ,         68 ,     17
13/11/25 ,   65.89 ,   62.81 ,   65.97 ,   62.65 ,   62.70 ,        611 ,     22
12/11/25 ,   62.66 ,   62.97 ,   67.47 ,   62.66 ,   63.65 ,       1484 ,     58
11/11/25 ,   67.45 ,   65.58 ,   69.60 ,   64.63 ,   67.51 ,        175 ,     20
10/11/25 ,   67.72 ,   66.24 ,   71.05 ,   62.19 ,   71.05 ,         35 ,     22
07/11/25 ,   71.24 ,   69.30 ,   72.28 ,   65.62 ,   72.28 ,         37 ,     29
06/11/25 ,   73.72 ,   64.59 ,   73.72 ,   64.58 ,   67.47 ,      52058 ,     33
05/11/25 ,   61.82 ,   61.42 ,   64.59 ,   60.30 ,   60.97 ,       3966 ,    149
04/11/25 ,   60.72 ,   62.56 ,   64.50 ,   60.72 ,   64.50 ,        102 ,     18
03/11/25 ,   63.89 ,   63.98 ,   64.00 ,   63.89 ,   63.99 ,         76 ,     12
31/10/25 ,   63.93 ,   61.15 ,   63.98 ,   59.56 ,   61.36 ,         29 ,      9
30/10/25 ,   61.36 ,   63.69 ,   64.93 ,   61.36 ,   61.48 ,       7666 ,    443
29/10/25 ,   60.94 ,   59.96 ,   60.94 ,   59.10 ,   59.61 ,         53 ,     12
28/10/25 ,   60.19 ,   60.79 ,   60.95 ,   60.19 ,   60.94 ,         55 ,      4
27/10/25 ,   60.19 ,   59.95 ,   60.31 ,   58.95 ,   58.95 ,         55 ,      8
24/10/25 ,   60.05 ,   60.01 ,   61.06 ,   59.48 ,   59.52 ,         47 ,     21
23/10/25 ,   60.19 ,   60.19 ,   61.08 ,   60.05 ,   61.08 ,        306 ,     10
22/10/25 ,   60.13 ,   60.13 ,   60.13 ,   60.13 ,   60.13 ,          1 ,      1
21/10/25 ,   59.70 ,   59.71 ,   60.05 ,   59.70 ,   59.70 ,         60 ,      5
20/10/25 ,   59.70 ,   59.61 ,   61.47 ,   59.30 ,   59.30 ,        316 ,     15
16/10/25 ,   62.00 ,   59.94 ,   62.00 ,   58.97 ,   58.97 ,        478 ,     23
15/10/25 ,   58.97 ,   59.37 ,   62.05 ,   58.96 ,   62.05 ,         25 ,     11
14/10/25 ,   59.70 ,   59.67 ,   59.70 ,   59.63 ,   59.63 ,          3 ,      3
13/10/25 ,   60.29 ,   60.22 ,   62.07 ,   59.44 ,   60.01 ,        449 ,     19
10/10/25 ,   59.94 ,   59.61 ,   59.95 ,   59.01 ,   59.95 ,         14 ,      7
09/10/25 ,   58.46 ,   59.19 ,   59.30 ,   58.46 ,   59.30 ,         77 ,      9
08/10/25 ,   59.31 ,   59.32 ,   59.53 ,   59.24 ,   59.53 ,         15 ,      5
07/10/25 ,   59.27 ,   59.58 ,   62.07 ,   59.24 ,   62.07 ,        266 ,     21
06/10/25 ,   62.00 ,   61.97 ,   62.08 ,   60.88 ,   62.08 ,         20 ,      8
03/10/25 ,   62.09 ,   60.76 ,   63.04 ,   60.65 ,   60.66 ,        350 ,     23
02/10/25 ,   60.65 ,   59.77 ,   60.66 ,   59.70 ,   59.70 ,         28 ,      4
01/10/25 ,   58.93 ,   59.86 ,   61.39 ,   58.78 ,   58.78 ,        582 ,     53
30/09/25 ,   59.81 ,   59.09 ,   59.81 ,   58.67 ,   59.48 ,        102 ,     14
29/09/25 ,   59.49 ,   59.23 ,   59.49 ,   59.15 ,   59.42 ,        100 ,     12
26/09/25 ,   59.42 ,   59.39 ,   59.42 ,   59.15 ,   59.15 ,         13 ,      3
25/09/25 ,   59.15 ,   59.26 ,   59.42 ,   59.15 ,   59.42 ,        447 ,      6
24/09/25 ,   59.42 ,   58.98 ,   59.42 ,   58.67 ,   59.42 ,        151 ,      9
23/09/25 ,   59.49 ,   59.49 ,   59.49 ,   59.49 ,   59.49 ,        169 ,      6
22/09/25 ,   58.76 ,   59.00 ,   59.60 ,   58.76 ,   59.60 ,         56 ,      7
19/09/25 ,   59.60 ,   59.58 ,   59.60 ,   59.58 ,   59.58 ,         78 ,      7
18/09/25 ,   59.58 ,   59.24 ,   59.58 ,   59.18 ,   59.18 ,         13 ,      4
17/09/25 ,   58.58 ,   59.46 ,   59.60 ,   58.58 ,   59.59 ,         56 ,     10
16/09/25 ,   59.66 ,   59.65 ,   59.66 ,   58.43 ,   59.61 ,       2701 ,     17
15/09/25 ,   59.66 ,   59.62 ,   59.66 ,   59.59 ,   59.60 ,         97 ,     14
12/09/25 ,   59.66 ,   58.10 ,   59.78 ,   57.75 ,   59.78 ,        854 ,     27
11/09/25 ,   59.72 ,   59.76 ,   59.79 ,   59.72 ,   59.77 ,         12 ,      5
10/09/25 ,   59.77 ,   58.98 ,   59.77 ,   58.69 ,   59.77 ,         62 ,     11
09/09/25 ,   59.79 ,   59.79 ,   60.08 ,   59.77 ,   59.78 ,         20 ,      6
08/09/25 ,   59.80 ,   59.22 ,   59.80 ,   58.55 ,   58.55 ,        576 ,     42
05/09/25 ,   58.56 ,   58.20 ,   58.56 ,   56.78 ,   56.78 ,        235 ,     11
04/09/25 ,   57.22 ,   57.87 ,   58.72 ,   57.05 ,   57.21 ,         61 ,     16
03/09/25 ,   57.20 ,   58.12 ,   58.74 ,   57.18 ,   58.73 ,          5 ,      5
02/09/25 ,   57.72 ,   57.46 ,   58.67 ,   57.16 ,   58.67 ,        182 ,     28
01/09/25 ,   58.13 ,   57.68 ,   58.19 ,   57.18 ,   57.37 ,        686 ,     21
29/08/25 ,   57.18 ,   57.31 ,   58.29 ,   57.18 ,   57.19 ,         54 ,     13
28/08/25 ,   56.64 ,   57.77 ,   58.30 ,   56.64 ,   58.10 ,        696 ,     25
27/08/25 ,   56.83 ,   57.47 ,   58.11 ,   56.83 ,   57.26 ,         18 ,      6
26/08/25 ,   56.79 ,   57.41 ,   57.64 ,   56.79 ,   57.24 ,        459 ,     13
25/08/25 ,   57.24 ,   57.18 ,   58.74 ,   56.72 ,   56.72 ,        589 ,     11
22/08/25 ,   56.70 ,   56.73 ,   56.75 ,   56.70 ,   56.71 ,         46 ,      7
21/08/25 ,   56.97 ,   57.35 ,   58.12 ,   56.97 ,   57.44 ,        113 ,     28
20/08/25 ,   57.44 ,   57.36 ,   57.44 ,   56.72 ,   57.44 ,         27 ,      6
19/08/25 ,   57.52 ,   56.85 ,   57.52 ,   56.84 ,   56.84 ,         75 ,     10
18/08/25 ,   57.83 ,   57.90 ,   57.84 ,   57.34 ,   57.34 ,        388 ,     11
15/08/25 ,   57.28 ,   57.44 ,   58.00 ,   56.17 ,   57.99 ,        110 ,     18
14/08/25 ,   58.01 ,   56.83 ,   58.10 ,   56.79 ,   56.79 ,        118 ,      8
12/08/25 ,   56.79 ,   56.91 ,   58.21 ,   56.79 ,   58.21 ,         11 ,      6
11/08/25 ,   58.16 ,   56.88 ,   58.31 ,   56.71 ,   56.71 ,        241 ,     12
08/08/25 ,   56.70 ,   56.67 ,   58.42 ,   56.27 ,   57.65 ,        109 ,     13
07/08/25 ,   57.18 ,   57.48 ,   58.43 ,   56.65 ,   56.65 ,        688 ,     13
06/08/25 ,   56.61 ,   56.14 ,   56.61 ,   56.14 ,   56.16 ,       3283 ,     13
05/08/25 ,   56.14 ,   56.44 ,   57.48 ,   56.14 ,   57.03 ,         48 ,     12
04/08/25 ,   57.11 ,   57.29 ,   57.82 ,   57.10 ,   57.10 ,          7 ,      5
01/08/25 ,   56.89 ,   56.52 ,   57.06 ,   56.43 ,   56.44 ,         12 ,      4
31/07/25 ,   56.36 ,   56.13 ,   56.37 ,   55.74 ,   56.36 ,        594 ,     23
30/07/25 ,   56.66 ,   57.47 ,   58.53 ,   56.66 ,   57.88 ,         73 ,     18
29/07/25 ,   57.81 ,   57.69 ,   57.83 ,   56.32 ,   57.13 ,        316 ,     24
28/07/25 ,   57.78 ,   57.55 ,   57.78 ,   57.15 ,   57.48 ,         10 ,      4
25/07/25 ,   55.79 ,   56.19 ,   57.72 ,   55.79 ,   57.72 ,        170 ,     22
24/07/25 ,   55.73 ,   56.30 ,   58.82 ,   55.72 ,   58.82 ,        649 ,     46
23/07/25 ,   58.87 ,   56.21 ,   58.99 ,   55.72 ,   56.94 ,       1271 ,     70
22/07/25 ,   58.08 ,   58.90 ,   62.55 ,   58.06 ,   62.55 ,        129 ,     17
21/07/25 ,   62.55 ,   60.70 ,   64.95 ,   58.85 ,   58.85 ,       1160 ,     33
18/07/25 ,   58.82 ,   58.11 ,   58.89 ,   56.88 ,   58.89 ,         59 ,     12
17/07/25 ,   58.31 ,   57.47 ,   58.31 ,   57.40 ,   57.40 ,         44 ,      5
16/07/25 ,   56.71 ,   56.75 ,   57.29 ,   56.71 ,   56.87 ,        199 ,     13
15/07/25 ,   56.86 ,   56.94 ,   58.34 ,   56.86 ,   58.34 ,        394 ,     19
14/07/25 ,   57.81 ,   57.87 ,   58.34 ,   57.65 ,   58.34 ,         22 ,      9
11/07/25 ,   57.44 ,   57.50 ,   57.66 ,   56.77 ,   56.77 ,         21 ,      7
10/07/25 ,   57.12 ,   57.12 ,   57.12 ,   57.11 ,   57.12 ,        301 ,      4
09/07/25 ,   57.12 ,   57.03 ,   57.14 ,   57.11 ,   57.14 ,        431 ,     23
08/07/25 ,   57.12 ,   57.22 ,   58.09 ,   57.12 ,   58.09 ,         28 ,     10
07/07/25 ,   57.12 ,   57.34 ,   59.30 ,   57.11 ,   59.30 ,        128 ,     18
04/07/25 ,   59.29 ,   59.10 ,   59.30 ,   57.11 ,   57.11 ,        136 ,     15
03/07/25 ,   57.00 ,   57.12 ,   59.29 ,   56.99 ,   57.91 ,         29 ,     10
02/07/25 ,   57.93 ,   57.92 ,   57.93 ,   57.92 ,   57.93 ,        239 ,     27
01/07/25 ,   57.93 ,   57.21 ,   58.73 ,   56.42 ,   58.73 ,        484 ,     38
30/06/25 ,   58.75 ,   58.28 ,   58.83 ,   56.23 ,   56.25 ,        190 ,     21
27/06/25 ,   56.25 ,   56.28 ,   58.85 ,   56.21 ,   58.85 ,        183 ,     15
26/06/25 ,   55.22 ,   57.21 ,   58.16 ,   55.16 ,   58.16 ,        929 ,    720
25/06/25 ,   58.40 ,   58.40 ,   58.41 ,   58.40 ,   58.41 ,         13 ,      3
24/06/25 ,   59.35 ,   59.05 ,   59.35 ,   59.35 ,   59.35 ,         67 ,      7
23/06/25 ,   59.34 ,   59.38 ,   60.02 ,   59.34 ,   60.02 ,         51 ,      8
20/06/25 ,   59.34 ,   59.23 ,   59.34 ,   58.85 ,   59.09 ,        247 ,     15
18/06/25 ,   58.85 ,   58.39 ,   59.82 ,   58.27 ,   59.82 ,         59 ,     10
17/06/25 ,   59.81 ,   59.50 ,   59.81 ,   59.35 ,   59.81 ,         38 ,      7
16/06/25 ,   59.36 ,   59.08 ,   61.33 ,   58.40 ,   61.33 ,         46 ,     16
13/06/25 ,   59.21 ,   58.17 ,   59.21 ,   58.14 ,   58.14 ,         32 ,      3
12/06/25 ,   58.38 ,   58.79 ,   61.33 ,   58.37 ,   61.33 ,          7 ,      5
11/06/25 ,   58.15 ,   59.03 ,   61.42 ,   58.15 ,   60.50 ,        106 ,     23
10/06/25 ,   60.50 ,   60.22 ,   60.50 ,   57.94 ,   57.94 ,        205 ,     29
09/06/25 ,   58.78 ,   59.99 ,   60.97 ,   58.56 ,   60.97 ,         83 ,     27
06/06/25 ,   60.57 ,   60.57 ,   60.58 ,   60.57 ,   60.57 ,         27 ,      6
05/06/25 ,   60.59 ,   60.53 ,   60.97 ,   60.32 ,   60.97 ,         46 ,      8
04/06/25 ,   61.34 ,   59.02 ,   61.34 ,   58.15 ,   58.15 ,         81 ,     13
03/06/25 ,   58.77 ,   58.63 ,   59.09 ,   58.14 ,   58.85 ,         25 ,     14
02/06/25 ,   59.00 ,   58.86 ,   61.07 ,   57.59 ,   57.59 ,        128 ,     21
30/05/25 ,   57.59 ,   58.70 ,   61.96 ,   57.59 ,   60.14 ,        380 ,     40
29/05/25 ,   58.58 ,   58.51 ,   58.58 ,   58.06 ,   58.06 ,         19 ,      4
28/05/25 ,   58.55 ,   58.55 ,   58.57 ,   58.55 ,   58.57 ,          3 ,      2
27/05/25 ,   58.55 ,   58.21 ,   58.55 ,   58.05 ,   58.05 ,         10 ,      6
26/05/25 ,   58.06 ,   58.12 ,   58.89 ,   58.06 ,   58.89 ,         57 ,      6
23/05/25 ,   58.34 ,   58.67 ,   58.85 ,   58.34 ,   58.85 ,          3 ,      3
22/05/25 ,   57.94 ,   58.73 ,   60.14 ,   57.94 ,   59.41 ,       1530 ,     26
21/05/25 ,   59.41 ,   59.41 ,   59.41 ,   59.41 ,   59.41 ,          2 ,      2
20/05/25 ,   59.41 ,   58.84 ,   59.41 ,   58.74 ,   58.74 ,        436 ,     18
19/05/25 ,   57.52 ,   57.65 ,   58.32 ,   57.36 ,   57.66 ,       1855 ,     49
16/05/25 ,   57.43 ,   57.85 ,   59.41 ,   57.43 ,   58.76 ,        142 ,     17
15/05/25 ,   59.41 ,   59.16 ,   59.41 ,   59.24 ,   59.24 ,         30 ,      8
14/05/25 ,   59.14 ,   59.14 ,   59.25 ,   59.14 ,   59.24 ,        113 ,      4
13/05/25 ,   59.25 ,   58.92 ,   59.25 ,   58.88 ,   58.90 ,         27 ,      7
12/05/25 ,   58.83 ,   58.28 ,   58.93 ,   57.33 ,   58.93 ,         24 ,     19
09/05/25 ,   58.91 ,   57.70 ,   58.91 ,   57.58 ,   57.58 ,         12 ,      3
08/05/25 ,   58.13 ,   58.29 ,   58.92 ,   58.13 ,   58.32 ,          6 ,      6
07/05/25 ,   58.13 ,   58.16 ,   58.56 ,   58.12 ,   58.56 ,         12 ,      3
06/05/25 ,   57.81 ,   57.70 ,   57.82 ,   56.61 ,   56.61 ,         19 ,     11
05/05/25 ,   57.85 ,   56.85 ,   58.92 ,   56.48 ,   58.82 ,        198 ,     24
30/04/25 ,   58.28 ,   58.56 ,   59.40 ,   57.04 ,   57.04 ,        159 ,     22
29/04/25 ,   59.13 ,   57.83 ,   59.13 ,   57.76 ,   57.76 ,        218 ,     10
28/04/25 ,   57.75 ,   57.23 ,   57.75 ,   57.20 ,   57.55 ,        364 ,     17
25/04/25 ,   57.56 ,   57.13 ,   57.56 ,   56.41 ,   56.41 ,         19 ,      5
24/04/25 ,   55.97 ,   56.49 ,   57.87 ,   55.96 ,   57.86 ,        226 ,     20
23/04/25 ,   56.77 ,   56.98 ,   56.79 ,   55.59 ,   56.58 ,        202 ,     18
22/04/25 ,   56.58 ,   55.57 ,   56.79 ,   55.46 ,   56.76 ,        650 ,     34
17/04/25 ,   56.76 ,   55.94 ,   56.76 ,   55.46 ,   55.64 ,         59 ,     16
16/04/25 ,   56.78 ,   56.55 ,   57.14 ,   55.46 ,   56.41 ,        404 ,     19
15/04/25 ,   57.00 ,   57.06 ,   58.47 ,   56.99 ,   58.46 ,        459 ,     20
14/04/25 ,   59.56 ,   57.94 ,   59.56 ,   56.97 ,   56.97 ,         83 ,     12
11/04/25 ,   56.96 ,   56.95 ,   56.96 ,   56.95 ,   56.95 ,         12 ,      4
10/04/25 ,   56.02 ,   56.49 ,   58.12 ,   55.90 ,   55.90 ,          4 ,      3
09/04/25 ,   55.90 ,   56.66 ,   57.44 ,   55.90 ,   57.44 ,          2 ,      2
08/04/25 ,   56.88 ,   56.82 ,   56.88 ,   56.65 ,   56.79 ,        114 ,      9
07/04/25 ,   56.16 ,   56.02 ,   56.24 ,   55.90 ,   55.90 ,         11 ,      7
04/04/25 ,   55.90 ,   56.16 ,   56.28 ,   55.90 ,   56.28 ,          7 ,      5
03/04/25 ,   56.27 ,   55.85 ,   57.25 ,   55.07 ,   57.25 ,         83 ,     11
02/04/25 ,   57.74 ,   55.98 ,   57.74 ,   55.75 ,   55.98 ,       5041 ,     16
01/04/25 ,   55.93 ,   55.77 ,   56.55 ,   55.70 ,   56.44 ,      16993 ,     32
31/03/25 ,   56.45 ,   56.43 ,   56.92 ,   56.16 ,   56.92 ,        306 ,     18
28/03/25 ,   56.45 ,   56.44 ,   56.45 ,   56.35 ,   56.45 ,         38 ,      7
27/03/25 ,   56.45 ,   56.42 ,   56.48 ,   55.50 ,   56.48 ,        119 ,     10
26/03/25 ,   56.47 ,   55.90 ,   56.60 ,   55.89 ,   56.60 ,       5715 ,     11
25/03/25 ,   56.59 ,   56.36 ,   56.59 ,   56.36 ,   56.50 ,      36363 ,    200
24/03/25 ,   56.36 ,   56.36 ,   57.29 ,   56.35 ,   57.29 ,       3944 ,     49
21/03/25 ,   57.28 ,   56.63 ,   57.29 ,   56.45 ,   57.29 ,        356 ,     22
20/03/25 ,   57.28 ,   57.26 ,   57.28 ,   56.14 ,   56.14 ,       1151 ,     33
19/03/25 ,   57.28 ,   57.36 ,   57.54 ,   57.28 ,   57.54 ,         81 ,      5
18/03/25 ,   59.90 ,   57.97 ,   59.90 ,   56.79 ,   57.66 ,        180 ,     17
17/03/25 ,   59.91 ,   56.99 ,   59.91 ,   55.45 ,   56.77 ,         62 ,     13
14/03/25 ,   56.75 ,   56.54 ,   57.76 ,   56.33 ,   56.34 ,        121 ,     14
13/03/25 ,   56.33 ,   55.47 ,   56.33 ,   55.47 ,   55.47 ,       2192 ,     69
12/03/25 ,   55.47 ,   55.49 ,   55.91 ,   55.47 ,   55.91 ,         67 ,      9
11/03/25 ,   55.47 ,   55.82 ,   56.52 ,   55.45 ,   56.52 ,        110 ,     18
10/03/25 ,   56.52 ,   57.00 ,   58.57 ,   56.52 ,   57.33 ,         68 ,      8
07/03/25 ,   60.11 ,   60.15 ,   60.36 ,   60.11 ,   60.36 ,          6 ,      3
06/03/25 ,   60.52 ,   60.18 ,   60.80 ,   56.35 ,   57.20 ,        139 ,     20
05/03/25 ,   56.64 ,   58.00 ,   59.80 ,   56.26 ,   56.55 ,         73 ,      5
28/02/25 ,   59.36 ,   58.93 ,   59.36 ,   54.60 ,   54.60 ,        302 ,     25
27/02/25 ,   55.79 ,   55.36 ,   55.81 ,   54.58 ,   54.58 ,         12 ,      6
26/02/25 ,   54.58 ,   56.04 ,   56.46 ,   54.58 ,   56.46 ,         14 ,      5
25/02/25 ,   56.48 ,   55.10 ,   56.48 ,   55.04 ,   55.04 ,         24 ,      6
24/02/25 ,   55.05 ,   55.60 ,   55.63 ,   54.49 ,   55.16 ,      12765 ,     26
21/02/25 ,   55.16 ,   55.16 ,   55.16 ,   55.16 ,   55.16 ,          1 ,      1
20/02/25 ,   55.01 ,   54.69 ,   55.01 ,   54.49 ,   54.71 ,        487 ,      9
19/02/25 ,   54.70 ,   55.16 ,   55.38 ,   54.70 ,   55.38 ,         63 ,      9
18/02/25 ,   55.38 ,   55.37 ,   55.38 ,   55.37 ,   55.37 ,          5 ,      2
17/02/25 ,   54.94 ,   54.75 ,   55.62 ,   54.48 ,   55.54 ,         99 ,     19
14/02/25 ,   55.63 ,   54.94 ,   56.20 ,   54.58 ,   54.99 ,        162 ,     17
13/02/25 ,   55.96 ,   54.99 ,   55.96 ,   54.99 ,   54.99 ,        215 ,      6
12/02/25 ,   56.21 ,   55.21 ,   56.21 ,   54.98 ,   54.98 ,         30 ,     10
11/02/25 ,   55.06 ,   55.47 ,   56.32 ,   55.06 ,   56.32 ,          3 ,      3
10/02/25 ,   56.34 ,   57.42 ,   59.80 ,   54.99 ,   59.80 ,        148 ,     27
07/02/25 ,   57.84 ,   57.60 ,   57.84 ,   55.48 ,   55.48 ,         12 ,      6
06/02/25 ,   55.56 ,   56.99 ,   57.86 ,   55.56 ,   57.12 ,          7 ,      6
05/02/25 ,   56.52 ,   56.52 ,   56.52 ,   56.52 ,   56.52 ,         13 ,      4
04/02/25 ,   55.64 ,   55.72 ,   58.48 ,   55.26 ,   55.26 ,         25 ,      8
03/02/25 ,   55.34 ,   55.59 ,   55.65 ,   55.34 ,   55.65 ,        132 ,     12
31/01/25 ,   58.80 ,   57.83 ,   58.80 ,   55.65 ,   57.05 ,        933 ,     34
30/01/25 ,   57.06 ,   57.06 ,   57.06 ,   57.06 ,   57.06 ,          1 ,      1
29/01/25 ,   57.06 ,   56.88 ,   57.16 ,   55.64 ,   57.16 ,         19 ,      8
28/01/25 ,   57.16 ,   55.69 ,   57.16 ,   55.62 ,   55.62 ,        304 ,     12
27/01/25 ,   55.64 ,   54.08 ,   55.64 ,   53.65 ,   53.65 ,        102 ,     13
24/01/25 ,   55.63 ,   55.61 ,   56.00 ,   54.20 ,   54.20 ,          7 ,      4
23/01/25 ,   57.39 ,   55.03 ,   57.39 ,   54.75 ,   54.75 ,         60 ,      8
22/01/25 ,   54.72 ,   54.72 ,   54.76 ,   54.72 ,   54.76 ,         11 ,      3
21/01/25 ,   54.25 ,   54.53 ,   55.20 ,   54.25 ,   54.27 ,         36 ,     11
20/01/25 ,   54.26 ,   54.19 ,   54.45 ,   53.99 ,   54.45 ,         39 ,      9
17/01/25 ,   54.44 ,   54.61 ,   57.44 ,   54.42 ,   57.44 ,        364 ,     18
16/01/25 ,   54.50 ,   55.86 ,   57.46 ,   54.45 ,   54.45 ,         36 ,     16
15/01/25 ,   57.46 ,   56.55 ,   57.46 ,   54.75 ,   54.75 ,          3 ,      2
14/01/25 ,   54.74 ,   54.83 ,   57.69 ,   54.06 ,   54.06 ,         41 ,      8
13/01/25 ,   54.87 ,   53.81 ,   54.87 ,   53.14 ,   54.86 ,        478 ,     22
10/01/25 ,   54.84 ,   54.81 ,   54.84 ,   54.81 ,   54.83 ,          9 ,      4
09/01/25 ,   54.82 ,   54.68 ,   54.82 ,   54.06 ,   54.06 ,         52 ,     11
08/01/25 ,   54.06 ,   54.52 ,   56.45 ,   53.71 ,   54.94 ,         83 ,     16
07/01/25 ,   54.94 ,   54.84 ,   54.94 ,   54.27 ,   54.27 ,          7 ,      5
06/01/25 ,   54.25 ,   54.78 ,   56.85 ,   53.69 ,   56.85 ,         68 ,     16
03/01/25 ,   56.84 ,   56.33 ,   56.85 ,   56.18 ,   56.84 ,        123 ,     11
02/01/25 ,   56.85 ,   57.46 ,   58.28 ,   55.72 ,   55.72 ,        162 ,     18
30/12/24 ,   58.36 ,   58.37 ,   59.15 ,   58.36 ,   59.15 ,         37 ,      4
27/12/24 ,   59.15 ,   59.16 ,   59.34 ,   59.07 ,   59.07 ,         36 ,     12
26/12/24 ,   59.16 ,   59.12 ,   59.25 ,   55.66 ,   55.66 ,       2554 ,     28
23/12/24 ,   58.69 ,   57.84 ,   58.77 ,   52.40 ,   57.69 ,      23560 ,    914
20/12/24 ,   58.89 ,   58.89 ,   58.97 ,   58.89 ,   58.97 ,        134 ,      4
19/12/24 ,   58.97 ,   55.25 ,   59.34 ,   52.19 ,   55.76 ,        337 ,     43
18/12/24 ,   55.76 ,   56.46 ,   57.96 ,   55.66 ,   57.96 ,        236 ,     25
17/12/24 ,   59.16 ,   56.67 ,   59.16 ,   55.65 ,   58.47 ,         73 ,     16
16/12/24 ,   57.83 ,   58.25 ,   59.38 ,   56.33 ,   59.38 ,        910 ,     12
13/12/24 ,   59.40 ,   59.22 ,   59.40 ,   58.38 ,   58.38 ,        157 ,     10
12/12/24 ,   59.73 ,   57.69 ,   59.83 ,   57.52 ,   59.83 ,         45 ,      9
11/12/24 ,   60.23 ,   57.94 ,   60.23 ,   57.34 ,   58.42 ,         39 ,     16
10/12/24 ,   58.69 ,   58.48 ,   58.69 ,   57.48 ,   58.69 ,          6 ,      5
09/12/24 ,   59.72 ,   58.82 ,   60.12 ,   57.39 ,   60.12 ,         13 ,      7
06/12/24 ,   59.57 ,   57.34 ,   59.57 ,   55.65 ,   55.65 ,         87 ,     14
05/12/24 ,   56.79 ,   57.04 ,   60.24 ,   56.19 ,   60.24 ,         35 ,      9
04/12/24 ,   57.02 ,   60.04 ,   60.38 ,   57.02 ,   60.04 ,         91 ,     13
03/12/24 ,   60.04 ,   60.04 ,   60.04 ,   60.04 ,   60.04 ,          3 ,      2
02/12/24 ,   59.50 ,   59.73 ,   60.57 ,   59.41 ,   60.57 ,         97 ,     21
29/11/24 ,   60.58 ,   60.47 ,   60.58 ,   60.06 ,   60.58 ,        124 ,      8
28/11/24 ,   60.58 ,   60.39 ,   61.56 ,   60.38 ,   61.56 ,       1268 ,     22
27/11/24 ,   61.58 ,   61.47 ,   61.58 ,   61.21 ,   61.21 ,         76 ,      5
26/11/24 ,   60.79 ,   60.95 ,   61.58 ,   60.79 ,   61.23 ,        539 ,     12
25/11/24 ,   61.24 ,   61.02 ,   61.46 ,   60.39 ,   60.39 ,        150 ,      8
22/11/24 ,   61.44 ,   61.40 ,   62.81 ,   60.66 ,   62.81 ,         96 ,     16
21/11/24 ,   62.85 ,   62.28 ,   62.86 ,   61.25 ,   62.04 ,         79 ,     17
19/11/24 ,   62.50 ,   61.23 ,   62.50 ,   60.79 ,   61.07 ,         60 ,     14
18/11/24 ,   62.84 ,   61.41 ,   62.84 ,   60.15 ,   62.77 ,         32 ,     12
14/11/24 ,   62.77 ,   62.79 ,   62.86 ,   62.77 ,   62.86 ,          5 ,      3
13/11/24 ,   62.86 ,   62.83 ,   63.80 ,   61.43 ,   63.80 ,        344 ,     49
12/11/24 ,   64.13 ,   60.97 ,   64.13 ,   59.48 ,   62.20 ,         44 ,     12
11/11/24 ,   62.19 ,   62.19 ,   62.19 ,   62.19 ,   62.19 ,          1 ,      1
08/11/24 ,   62.19 ,   62.25 ,   63.80 ,   61.24 ,   63.80 ,         22 ,     10
07/11/24 ,   63.56 ,   60.77 ,   64.14 ,   58.22 ,   61.74 ,        218 ,     32
06/11/24 ,   61.74 ,   61.87 ,   64.21 ,   61.74 ,   64.21 ,         23 ,      5
05/11/24 ,   63.30 ,   63.06 ,   63.30 ,   62.54 ,   63.29 ,         22 ,      8
04/11/24 ,   63.35 ,   65.00 ,   65.11 ,   63.35 ,   65.11 ,         41 ,      4
01/11/24 ,   62.86 ,   62.45 ,   62.88 ,   59.05 ,   62.88 ,        105 ,     22
31/10/24 ,   64.17 ,   60.86 ,   64.17 ,   58.02 ,   59.74 ,        938 ,     30
30/10/24 ,   59.79 ,   59.42 ,   59.79 ,   59.15 ,   59.15 ,         33 ,      6
29/10/24 ,   59.86 ,   59.15 ,   59.88 ,   57.31 ,   58.72 ,        101 ,     25
28/10/24 ,   58.71 ,   56.66 ,   60.72 ,   55.89 ,   57.29 ,       8552 ,    102
25/10/24 ,   58.86 ,   58.72 ,   58.86 ,   57.27 ,   57.28 ,         44 ,      4
24/10/24 ,   57.27 ,   57.75 ,   58.27 ,   57.27 ,   58.27 ,       4338 ,     16
23/10/24 ,   58.20 ,   59.53 ,   60.53 ,   57.91 ,   60.53 ,          5 ,      3
22/10/24 ,   60.54 ,   60.60 ,   60.63 ,   58.48 ,   60.62 ,        654 ,     14
21/10/24 ,   58.49 ,   58.34 ,   59.71 ,   57.32 ,   57.32 ,        204 ,     22
18/10/24 ,   57.32 ,   58.06 ,   59.86 ,   57.32 ,   59.86 ,         93 ,     22
17/10/24 ,   56.55 ,   56.50 ,   59.87 ,   55.31 ,   59.87 ,        564 ,     32
16/10/24 ,   59.03 ,   58.91 ,   62.32 ,   57.31 ,   62.31 ,        372 ,     33
15/10/24 ,   62.32 ,   61.70 ,   62.35 ,   61.59 ,   61.72 ,         42 ,      9
14/10/24 ,   61.72 ,   61.73 ,   63.25 ,   61.59 ,   63.25 ,        171 ,      9
11/10/24 ,   63.25 ,   63.23 ,   63.64 ,   61.89 ,   63.41 ,         93 ,     14
10/10/24 ,   62.41 ,   60.26 ,   62.42 ,   59.88 ,   60.74 ,        126 ,     17
09/10/24 ,   61.19 ,   61.21 ,   64.00 ,   59.88 ,   64.00 ,       2951 ,     45
08/10/24 ,   63.99 ,   63.66 ,   64.19 ,   62.67 ,   64.19 ,         33 ,     13
07/10/24 ,   65.21 ,   64.08 ,   65.51 ,   63.33 ,   65.24 ,        167 ,     20
04/10/24 ,   64.18 ,   64.34 ,   64.66 ,   64.17 ,   64.66 ,        375 ,      5
03/10/24 ,   64.98 ,   64.98 ,   65.39 ,   63.54 ,   63.54 ,         99 ,      8
02/10/24 ,   70.88 ,   66.65 ,   70.88 ,   62.72 ,   64.70 ,        276 ,     32
01/10/24 ,   64.70 ,   64.33 ,   68.73 ,   63.88 ,   68.73 ,         78 ,     15
30/09/24 ,   68.76 ,   66.83 ,   68.76 ,   62.06 ,   62.06 ,       1229 ,     26
27/09/24 ,   64.49 ,   64.32 ,   64.49 ,   62.88 ,   62.88 ,        153 ,      9
26/09/24 ,   62.39 ,   62.17 ,   64.37 ,   61.99 ,   64.37 ,       7539 ,    107
25/09/24 ,   64.37 ,   63.51 ,   64.50 ,   61.99 ,   64.50 ,        404 ,     55
24/09/24 ,   64.51 ,   61.73 ,   66.20 ,   60.16 ,   65.71 ,       3613 ,     55
23/09/24 ,   64.70 ,   65.47 ,   66.13 ,   64.68 ,   65.49 ,         47 ,     10
20/09/24 ,   65.81 ,   63.70 ,   65.81 ,   63.69 ,   63.69 ,       6540 ,     12
19/09/24 ,   64.51 ,   64.51 ,   65.28 ,   64.51 ,   65.28 ,       3616 ,     13
18/09/24 ,   66.21 ,   66.21 ,   66.21 ,   66.21 ,   66.21 ,          1 ,      1
17/09/24 ,   66.36 ,   65.36 ,   67.91 ,   65.33 ,   65.33 ,        305 ,     22
16/09/24 ,   67.42 ,   66.36 ,   67.42 ,   64.95 ,   66.30 ,         89 ,     22
13/09/24 ,   66.30 ,   65.47 ,   66.30 ,   64.19 ,   64.32 ,        199 ,     13
12/09/24 ,   64.51 ,   65.29 ,   67.24 ,   64.51 ,   66.18 ,       7241 ,     63
11/09/24 ,   66.60 ,   67.10 ,   67.38 ,   66.60 ,   67.38 ,         49 ,      9
10/09/24 ,   67.41 ,   67.41 ,   67.41 ,   67.41 ,   67.41 ,          1 ,      1
09/09/24 ,   66.60 ,   67.20 ,   67.42 ,   66.60 ,   67.42 ,          4 ,      4
06/09/24 ,   67.43 ,   66.82 ,   68.05 ,   66.01 ,   66.01 ,         23 ,      6
05/09/24 ,   68.67 ,   68.47 ,   68.67 ,   67.92 ,   67.92 ,        119 ,      8
04/09/24 ,   68.76 ,   68.43 ,   68.76 ,   67.06 ,   67.06 ,         58 ,     10
03/09/24 ,   67.06 ,   66.67 ,   68.75 ,   64.46 ,   64.46 ,        155 ,     13
02/09/24 ,   67.04 ,   66.56 ,   67.12 ,   66.21 ,   67.12 ,        136 ,     11
30/08/24 ,   67.13 ,   66.61 ,   67.13 ,   65.71 ,   66.18 ,        354 ,     21
29/08/24 ,   67.00 ,   67.00 ,   67.01 ,   67.00 ,   67.01 ,         13 ,      2
28/08/24 ,   67.04 ,   65.57 ,   67.11 ,   65.28 ,   65.28 ,         47 ,      9
27/08/24 ,   65.28 ,   65.38 ,   67.13 ,   65.28 ,   67.13 ,        185 ,     10
26/08/24 ,   65.91 ,   65.38 ,   67.15 ,   64.88 ,   65.24 ,        801 ,     24
23/08/24 ,   65.88 ,   65.73 ,   67.28 ,   64.99 ,   65.74 ,        410 ,     17
22/08/24 ,   66.54 ,   65.75 ,   66.55 ,   64.89 ,   64.91 ,         55 ,     10
21/08/24 ,   64.91 ,   64.89 ,   65.46 ,   64.89 ,   64.91 ,       7136 ,      9
20/08/24 ,   64.89 ,   65.29 ,   64.89 ,   64.89 ,   64.89 ,          2 ,      2
19/08/24 ,   66.38 ,   65.78 ,   66.38 ,   65.48 ,   65.73 ,        421 ,     11
15/08/24 ,   66.26 ,   65.01 ,   66.78 ,   64.95 ,   64.95 ,        138 ,      8
14/08/24 ,   65.63 ,   65.58 ,   65.63 ,   64.89 ,   65.55 ,        191 ,      7
13/08/24 ,   65.63 ,   64.73 ,   65.63 ,   64.61 ,   64.61 ,         70 ,     11
12/08/24 ,   65.24 ,   64.91 ,   65.24 ,   64.54 ,   64.80 ,        833 ,     25
09/08/24 ,   64.54 ,   65.12 ,   65.29 ,   64.54 ,   65.29 ,         22 ,      7
08/08/24 ,   65.29 ,   65.22 ,   65.29 ,   64.36 ,   65.29 ,         54 ,      9
07/08/24 ,   65.29 ,   65.54 ,   65.77 ,   64.95 ,   64.95 ,         43 ,      7
05/08/24 ,   67.34 ,   65.18 ,   67.34 ,   64.95 ,   64.95 ,         45 ,     11
02/08/24 ,   68.59 ,   68.59 ,   68.59 ,   68.59 ,   68.59 ,          1 ,      1
01/08/24 ,   65.23 ,   65.22 ,   65.23 ,   62.91 ,   62.91 ,      35884 ,      7
31/07/24 ,   65.89 ,   64.18 ,   65.89 ,   63.56 ,   65.11 ,      21236 ,     37
30/07/24 ,   65.11 ,   63.60 ,   65.11 ,   63.55 ,   63.98 ,       1255 ,     26
29/07/24 ,   65.07 ,   65.12 ,   66.05 ,   63.98 ,   66.04 ,        162 ,     16
26/07/24 ,   66.04 ,   65.94 ,   66.43 ,   65.24 ,   66.43 ,         16 ,      7
25/07/24 ,   66.43 ,   64.53 ,   66.43 ,   63.99 ,   64.23 ,         50 ,     15
24/07/24 ,   64.23 ,   64.02 ,   64.23 ,   64.00 ,   64.00 ,         13 ,      3
23/07/24 ,   63.98 ,   64.20 ,   66.45 ,   63.98 ,   66.45 ,        149 ,     13
22/07/24 ,   66.46 ,   66.08 ,   66.93 ,   63.98 ,   63.98 ,         70 ,     16
19/07/24 ,   64.16 ,   64.16 ,   64.16 ,   64.16 ,   64.16 ,          8 ,      1
18/07/24 ,   63.56 ,   63.56 ,   63.67 ,   63.56 ,   63.67 ,       4824 ,      5
17/07/24 ,   63.76 ,   63.57 ,   64.37 ,   63.56 ,   64.37 ,       5272 ,     14
16/07/24 ,   64.04 ,   64.04 ,   64.26 ,   63.98 ,   64.25 ,        173 ,      8
15/07/24 ,   63.98 ,   64.14 ,   64.88 ,   63.98 ,   64.83 ,         88 ,     10
12/07/24 ,   64.88 ,   64.28 ,   64.88 ,   63.98 ,   63.98 ,         84 ,      7
11/07/24 ,   64.37 ,   64.37 ,   64.38 ,   64.34 ,   64.38 ,         37 ,      8
10/07/24 ,   66.07 ,   66.08 ,   66.22 ,   65.81 ,   66.22 ,         62 ,      9
09/07/24 ,   66.22 ,   66.22 ,   66.22 ,   66.22 ,   66.22 ,         27 ,      2
08/07/24 ,   66.22 ,   66.15 ,   66.22 ,   66.12 ,   66.12 ,         54 ,     11
05/07/24 ,   66.22 ,   66.14 ,   66.22 ,   66.12 ,   66.12 ,         29 ,      7
04/07/24 ,   66.09 ,   66.09 ,   66.09 ,   66.08 ,   66.09 ,         83 ,     10
03/07/24 ,   66.39 ,   66.39 ,   66.39 ,   66.39 ,   66.39 ,          1 ,      1
01/07/24 ,   66.39 ,   67.27 ,   67.71 ,   66.39 ,   67.66 ,        151 ,     13
28/06/24 ,   68.10 ,   65.73 ,   68.10 ,   65.18 ,   65.35 ,        177 ,     16
27/06/24 ,   65.34 ,   65.33 ,   65.34 ,   65.33 ,   65.33 ,          9 ,      3
26/06/24 ,   65.34 ,   65.01 ,   65.46 ,   63.95 ,   63.95 ,         33 ,      7
25/06/24 ,   63.94 ,   63.59 ,   63.94 ,   63.20 ,   63.91 ,        263 ,     18
24/06/24 ,   63.92 ,   63.94 ,   63.96 ,   63.92 ,   63.92 ,        157 ,      5
21/06/24 ,   64.47 ,   63.33 ,   64.47 ,   62.77 ,   62.77 ,         81 ,     12
20/06/24 ,   63.50 ,   63.48 ,   63.50 ,   62.78 ,   63.10 ,        402 ,      8
19/06/24 ,   63.49 ,   63.33 ,   63.49 ,   63.49 ,   63.49 ,          6 ,      3
18/06/24 ,   62.77 ,   63.02 ,   63.09 ,   62.76 ,   62.76 ,        606 ,     10
17/06/24 ,   62.76 ,   62.55 ,   62.76 ,   62.36 ,   62.41 ,        827 ,     19
14/06/24 ,   62.41 ,   62.40 ,   62.42 ,   62.39 ,   62.40 ,         14 ,      7
13/06/24 ,   62.41 ,   61.47 ,   62.41 ,   58.53 ,   62.41 ,        200 ,     15
12/06/24 ,   62.41 ,   62.75 ,   63.12 ,   62.41 ,   63.12 ,        112 ,     13
11/06/24 ,   63.13 ,   63.56 ,   65.44 ,   63.11 ,   65.44 ,        958 ,     74
10/06/24 ,   64.60 ,   64.59 ,   64.68 ,   64.59 ,   64.68 ,        242 ,      7
07/06/24 ,   64.68 ,   65.03 ,   65.80 ,   64.43 ,   65.17 ,         65 ,     17
06/06/24 ,   64.49 ,   64.74 ,   64.49 ,   64.40 ,   64.45 ,        256 ,      8
05/06/24 ,   64.49 ,   64.61 ,   64.72 ,   64.49 ,   64.50 ,        178 ,     11
04/06/24 ,   64.50 ,   64.54 ,   65.00 ,   64.50 ,   65.00 ,        113 ,      7
03/06/24 ,   64.61 ,   64.61 ,   64.63 ,   64.61 ,   64.63 ,         29 ,      9
31/05/24 ,   64.60 ,   64.68 ,   65.03 ,   64.59 ,   65.03 ,         81 ,     13
29/05/24 ,   65.69 ,   65.50 ,   65.80 ,   64.89 ,   65.44 ,         82 ,     18
28/05/24 ,   64.98 ,   65.21 ,   66.01 ,   64.82 ,   64.82 ,         27 ,      9
27/05/24 ,   65.82 ,   65.83 ,   66.33 ,   65.08 ,   66.33 ,        103 ,     13
24/05/24 ,   65.71 ,   65.62 ,   65.82 ,   65.03 ,   65.03 ,        262 ,     13
23/05/24 ,   65.03 ,   64.41 ,   65.29 ,   64.26 ,   64.76 ,        556 ,     51
22/05/24 ,   65.68 ,   65.29 ,   65.71 ,   64.89 ,   64.89 ,         89 ,     13
21/05/24 ,   65.91 ,   65.09 ,   65.91 ,   65.00 ,   65.00 ,         24 ,     13
20/05/24 ,   65.00 ,   64.88 ,   65.07 ,   64.78 ,   64.79 ,        158 ,     11
17/05/24 ,   64.77 ,   65.24 ,   65.36 ,   64.77 ,   65.33 ,         46 ,     10
16/05/24 ,   64.34 ,   64.34 ,   65.04 ,   64.26 ,   64.44 ,         93 ,     19
15/05/24 ,   65.21 ,   64.81 ,   65.31 ,   64.28 ,   65.31 ,         61 ,     21
14/05/24 ,   65.31 ,   65.36 ,   65.65 ,   65.31 ,   65.63 ,         13 ,      7
13/05/24 ,   65.65 ,   64.99 ,   65.92 ,   64.69 ,   64.69 ,        240 ,     12
10/05/24 ,   64.69 ,   64.73 ,   65.09 ,   64.69 ,   65.09 ,        489 ,     26
09/05/24 ,   65.09 ,   65.09 ,   65.09 ,   65.09 ,   65.09 ,         24 ,      1
08/05/24 ,   65.10 ,   65.08 ,   65.76 ,   65.07 ,   65.76 ,        291 ,      9
07/05/24 ,   65.74 ,   65.01 ,   65.74 ,   64.93 ,   64.95 ,         48 ,      6
06/05/24 ,   64.94 ,   64.94 ,   65.02 ,   64.94 ,   64.94 ,        156 ,      6
03/05/24 ,   65.08 ,   65.08 ,   66.26 ,   65.08 ,   65.11 ,       2568 ,    202
02/05/24 ,   65.10 ,   64.65 ,   65.10 ,   64.59 ,   64.59 ,        163 ,     15
30/04/24 ,   64.73 ,   64.20 ,   65.38 ,   63.80 ,   65.13 ,       1164 ,     32
29/04/24 ,   65.24 ,   65.47 ,   66.90 ,   65.15 ,   65.51 ,        204 ,     29
26/04/24 ,   65.18 ,   65.19 ,   65.21 ,   65.18 ,   65.19 ,         34 ,      6
25/04/24 ,   65.51 ,   65.44 ,   66.37 ,   65.38 ,   66.37 ,        260 ,     21
24/04/24 ,   66.37 ,   66.45 ,   66.73 ,   66.37 ,   66.37 ,          9 ,      4
23/04/24 ,   66.42 ,   66.24 ,   67.01 ,   66.03 ,   66.03 ,         18 ,      5
22/04/24 ,   66.03 ,   65.76 ,   66.03 ,   65.37 ,   65.94 ,        158 ,     20
19/04/24 ,   65.94 ,   65.79 ,   65.98 ,   65.38 ,   65.42 ,        200 ,     10
18/04/24 ,   65.88 ,   65.62 ,   65.88 ,   65.39 ,   65.62 ,         75 ,     11
17/04/24 ,   66.26 ,   66.26 ,   66.27 ,   66.26 ,   66.27 ,         13 ,      3
16/04/24 ,   66.26 ,   66.21 ,   66.28 ,   66.03 ,   66.03 ,         17 ,      6
15/04/24 ,   66.03 ,   65.67 ,   66.26 ,   65.58 ,   66.26 ,        540 ,     16
12/04/24 ,   66.26 ,   66.77 ,   67.43 ,   66.25 ,   66.73 ,         96 ,      8
11/04/24 ,   66.23 ,   66.23 ,   66.24 ,   66.22 ,   66.24 ,         47 ,      4
10/04/24 ,   66.29 ,   66.27 ,   66.30 ,   65.79 ,   65.79 ,       1642 ,     14
09/04/24 ,   65.80 ,   65.77 ,   65.80 ,   65.14 ,   65.14 ,         75 ,     12
08/04/24 ,   65.11 ,   65.55 ,   65.82 ,   65.11 ,   65.80 ,         40 ,     11
05/04/24 ,   65.50 ,   65.58 ,   66.04 ,   65.49 ,   65.49 ,         25 ,      7
04/04/24 ,   65.49 ,   65.50 ,   66.30 ,   65.48 ,   66.30 ,       2254 ,    370
03/04/24 ,   66.29 ,   65.99 ,   66.74 ,   65.44 ,   66.21 ,        103 ,     17
02/04/24 ,   66.56 ,   64.57 ,   66.56 ,   63.85 ,   66.06 ,        195 ,     35
01/04/24 ,   66.07 ,   65.53 ,   67.62 ,   64.98 ,   65.16 ,        183 ,     19
28/03/24 ,   65.16 ,   65.27 ,   65.82 ,   65.15 ,   65.25 ,         29 ,      7
27/03/24 ,   65.15 ,   64.95 ,   65.15 ,   63.54 ,   63.56 ,        171 ,     12
26/03/24 ,   64.96 ,   64.14 ,   65.17 ,   63.47 ,   64.57 ,        347 ,     20
25/03/24 ,   64.89 ,   66.39 ,   70.62 ,   64.56 ,   68.19 ,        404 ,     43
22/03/24 ,   66.38 ,   65.21 ,   66.38 ,   65.03 ,   65.09 ,         56 ,     11
21/03/24 ,   65.08 ,   65.14 ,   66.37 ,   65.03 ,   65.03 ,         43 ,     12
20/03/24 ,   65.03 ,   66.76 ,   68.18 ,   65.03 ,   66.42 ,        205 ,     24
19/03/24 ,   66.42 ,   66.08 ,   68.19 ,   65.01 ,   65.61 ,        430 ,     29
18/03/24 ,   65.43 ,   65.42 ,   65.73 ,   64.97 ,   64.97 ,        730 ,     11
15/03/24 ,   65.77 ,   65.13 ,   65.77 ,   65.12 ,   65.12 ,        184 ,     14
14/03/24 ,   65.77 ,   65.14 ,   65.77 ,   65.13 ,   65.13 ,        528 ,     32
13/03/24 ,   65.13 ,   67.28 ,   67.35 ,   65.02 ,   67.28 ,      10605 ,     40
12/03/24 ,   67.35 ,   66.57 ,   67.80 ,   65.79 ,   65.80 ,         61 ,     15
11/03/24 ,   65.79 ,   66.16 ,   66.18 ,   65.79 ,   66.17 ,       6314 ,     21
08/03/24 ,   66.17 ,   67.01 ,   67.09 ,   66.17 ,   66.57 ,       7616 ,     20
07/03/24 ,   66.58 ,   67.29 ,   67.36 ,   66.22 ,   67.05 ,       1355 ,     24
06/03/24 ,   67.04 ,   67.23 ,   68.19 ,   65.76 ,   68.17 ,         19 ,     10
05/03/24 ,   68.17 ,   66.09 ,   68.19 ,   65.18 ,   65.97 ,        917 ,     17
04/03/24 ,   65.97 ,   71.53 ,   76.31 ,   64.09 ,   64.09 ,       1135 ,     70
01/03/24 ,   64.09 ,   64.04 ,   68.49 ,   62.87 ,   68.49 ,        854 ,    561
29/02/24 ,   82.20 ,   72.86 ,   82.20 ,   65.29 ,   65.29 ,        632 ,     18
28/02/24 ,   65.29 ,   65.28 ,   65.29 ,   65.27 ,   65.27 ,        304 ,     19
27/02/24 ,   65.27 ,   64.73 ,   65.35 ,   64.48 ,   64.48 ,         90 ,      9
26/02/24 ,   65.27 ,   65.21 ,   65.71 ,   64.58 ,   65.71 ,        167 ,     13
23/02/24 ,   65.71 ,   65.68 ,   65.71 ,   65.64 ,   65.64 ,         12 ,      2
22/02/24 ,   65.28 ,   65.26 ,   65.28 ,   65.25 ,   65.28 ,       1352 ,      9
21/02/24 ,   65.28 ,   65.29 ,   65.63 ,   65.28 ,   65.63 ,        335 ,     11
20/02/24 ,   65.62 ,   65.73 ,   65.75 ,   65.62 ,   65.75 ,         17 ,      5
19/02/24 ,   65.75 ,   66.19 ,   66.25 ,   65.75 ,   66.15 ,        169 ,     20
16/02/24 ,   66.10 ,   66.20 ,   66.38 ,   65.73 ,   66.38 ,        105 ,     11
15/02/24 ,   66.39 ,   66.06 ,   66.90 ,   65.27 ,   66.10 ,         55 ,     10
14/02/24 ,   66.11 ,   66.14 ,   66.15 ,   66.11 ,   66.15 ,         19 ,      6
09/02/24 ,   66.15 ,   66.14 ,   66.15 ,   66.14 ,   66.14 ,          7 ,      3
08/02/24 ,   66.15 ,   66.51 ,   66.68 ,   66.15 ,   66.68 ,         17 ,      6
07/02/24 ,   66.11 ,   66.11 ,   66.14 ,   66.11 ,   66.11 ,         21 ,      5
06/02/24 ,   66.14 ,   66.13 ,   66.14 ,   66.13 ,   66.13 ,         49 ,      5
05/02/24 ,   66.13 ,   66.66 ,   66.94 ,   65.58 ,   66.94 ,         73 ,     27
02/02/24 ,   66.86 ,   66.31 ,   66.86 ,   65.22 ,   66.86 ,        275 ,     14
01/02/24 ,   66.86 ,   67.17 ,   67.46 ,   66.15 ,   67.45 ,        129 ,     11
31/01/24 ,   67.46 ,   67.34 ,   67.63 ,   66.68 ,   66.68 ,        137 ,      6
30/01/24 ,   66.69 ,   66.67 ,   66.70 ,   66.61 ,   66.61 ,        579 ,      6
29/01/24 ,   66.63 ,   66.62 ,   66.68 ,   66.60 ,   66.68 ,         26 ,      6
26/01/24 ,   66.69 ,   66.24 ,   66.69 ,   65.62 ,   65.66 ,        356 ,     10
25/01/24 ,   66.07 ,   65.88 ,   66.22 ,   65.80 ,   65.80 ,        132 ,      8
24/01/24 ,   65.86 ,   65.69 ,   65.86 ,   65.66 ,   65.66 ,        330 ,     25
23/01/24 ,   65.69 ,   65.68 ,   65.81 ,   65.65 ,   65.65 ,         22 ,     11
22/01/24 ,   65.65 ,   64.83 ,   66.26 ,   62.72 ,   66.22 ,        442 ,     26
19/01/24 ,   65.88 ,   65.82 ,   65.88 ,   65.81 ,   65.81 ,         58 ,      4
18/01/24 ,   65.83 ,   65.79 ,   65.88 ,   65.65 ,   65.65 ,        493 ,     21
17/01/24 ,   65.65 ,   65.28 ,   65.65 ,   64.94 ,   64.94 ,        157 ,     11
16/01/24 ,   64.95 ,   64.72 ,   64.95 ,   64.42 ,   64.68 ,       1495 ,     13
15/01/24 ,   64.60 ,   64.50 ,   64.85 ,   64.04 ,   64.85 ,         67 ,     14
12/01/24 ,   64.04 ,   64.04 ,   64.04 ,   64.03 ,   64.03 ,        133 ,      6
11/01/24 ,   64.04 ,   63.57 ,   64.04 ,   63.23 ,   63.23 ,         89 ,     10
10/01/24 ,   63.23 ,   63.27 ,   63.96 ,   62.56 ,   62.56 ,        412 ,     13
09/01/24 ,   62.56 ,   62.66 ,   64.42 ,   62.56 ,   62.91 ,        901 ,     20
08/01/24 ,   62.92 ,   64.53 ,   64.62 ,   62.92 ,   64.62 ,        183 ,     10
05/01/24 ,   64.04 ,   61.97 ,   64.86 ,   61.65 ,   61.66 ,        349 ,     13
04/01/24 ,   61.67 ,   61.58 ,   63.47 ,   61.30 ,   63.47 ,        142 ,     21
03/01/24 ,   63.48 ,   63.32 ,   63.52 ,   62.96 ,   63.52 ,        142 ,     12
02/01/24 ,   63.57 ,   63.54 ,   64.12 ,   62.49 ,   63.64 ,        307 ,     18
28/12/23 ,   63.64 ,   63.64 ,   63.75 ,   63.64 ,   63.64 ,         79 ,      8
27/12/23 ,   63.64 ,   62.82 ,   63.64 ,   62.47 ,   62.78 ,        128 ,     16
26/12/23 ,   60.39 ,   62.31 ,   63.75 ,   60.39 ,   63.64 ,        252 ,     32
22/12/23 ,   64.23 ,   62.74 ,   64.23 ,   60.73 ,   60.73 ,        869 ,     24
21/12/23 ,   60.72 ,   60.92 ,   61.20 ,   60.72 ,   60.72 ,         11 ,      7
20/12/23 ,   61.19 ,   60.80 ,   61.19 ,   60.72 ,   60.72 ,         16 ,      5
19/12/23 ,   60.69 ,   60.39 ,   60.97 ,   60.11 ,   60.57 ,         16 ,     10
18/12/23 ,   60.32 ,   60.36 ,   61.85 ,   60.13 ,   61.85 ,        489 ,    203
15/12/23 ,   60.80 ,   60.42 ,   61.25 ,   59.64 ,   60.42 ,         96 ,     18
14/12/23 ,   60.42 ,   60.97 ,   61.53 ,   60.42 ,   60.89 ,         76 ,     13
13/12/23 ,   60.42 ,   60.42 ,   60.42 ,   60.42 ,   60.42 ,         28 ,      4
12/12/23 ,   60.42 ,   61.56 ,   61.85 ,   60.39 ,   61.85 ,       3870 ,     44
11/12/23 ,   61.85 ,   62.08 ,   62.36 ,   61.85 ,   62.12 ,        106 ,     20
08/12/23 ,   61.89 ,   61.87 ,   62.12 ,   61.69 ,   62.12 ,        289 ,    178
07/12/23 ,   61.89 ,   61.88 ,   61.89 ,   61.60 ,   61.88 ,       1455 ,     27
06/12/23 ,   61.89 ,   61.89 ,   61.89 ,   61.89 ,   61.89 ,        149 ,      3
05/12/23 ,   61.89 ,   61.95 ,   62.09 ,   61.89 ,   62.09 ,         81 ,      4
04/12/23 ,   62.12 ,   62.14 ,   62.15 ,   62.12 ,   62.15 ,        169 ,      6
01/12/23 ,   61.70 ,   61.70 ,   62.55 ,   61.63 ,   61.67 ,        163 ,     16
30/11/23 ,   61.69 ,   61.67 ,   61.81 ,   61.53 ,   61.81 ,        129 ,     17
29/11/23 ,   61.81 ,   61.29 ,   62.28 ,   60.72 ,   60.72 ,        442 ,     21
28/11/23 ,   62.32 ,   62.38 ,   62.90 ,   62.32 ,   62.32 ,        103 ,     10
27/11/23 ,   62.92 ,   62.71 ,   62.92 ,   62.23 ,   62.71 ,       4928 ,     17
24/11/23 ,   62.71 ,   62.71 ,   62.89 ,   62.71 ,   62.88 ,        338 ,      9
23/11/23 ,   62.89 ,   62.93 ,   63.63 ,   62.71 ,   63.62 ,        167 ,     21
22/11/23 ,   62.94 ,   62.94 ,   63.74 ,   62.71 ,   63.53 ,         97 ,     17
21/11/23 ,   63.92 ,   62.76 ,   64.33 ,   61.90 ,   64.26 ,        281 ,     34
20/11/23 ,   64.26 ,   63.29 ,   64.26 ,   63.03 ,   63.03 ,         12 ,      4
17/11/23 ,   63.04 ,   62.76 ,   63.04 ,   62.76 ,   62.76 ,         79 ,      9
16/11/23 ,   63.09 ,   62.97 ,   64.00 ,   62.58 ,   64.00 ,        240 ,     25
14/11/23 ,   64.01 ,   64.06 ,   64.25 ,   64.01 ,   64.25 ,         11 ,      3
13/11/23 ,   64.25 ,   63.56 ,   64.25 ,   62.32 ,   62.89 ,        237 ,     14
10/11/23 ,   62.71 ,   63.04 ,   64.34 ,   62.71 ,   62.79 ,         32 ,      7
09/11/23 ,   62.67 ,   62.55 ,   62.67 ,   62.53 ,   62.53 ,        403 ,     16
08/11/23 ,   62.54 ,   61.67 ,   62.54 ,   61.48 ,   61.48 ,        230 ,     25
07/11/23 ,   62.45 ,   61.58 ,   62.45 ,   61.50 ,   61.50 ,        140 ,      6
06/11/23 ,   61.47 ,   61.39 ,   62.53 ,   60.70 ,   61.46 ,        385 ,     16
03/11/23 ,   61.46 ,   60.84 ,   62.56 ,   60.70 ,   62.55 ,       3524 ,     40
01/11/23 ,   62.01 ,   62.16 ,   62.76 ,   62.01 ,   62.55 ,         95 ,     12
31/10/23 ,   62.56 ,   62.50 ,   62.71 ,   62.31 ,   62.71 ,         12 ,      6
30/10/23 ,   62.58 ,   62.35 ,   62.58 ,   61.58 ,   62.24 ,        226 ,     15
27/10/23 ,   62.36 ,   62.89 ,   63.01 ,   62.36 ,   63.01 ,        123 ,     12
26/10/23 ,   62.63 ,   62.61 ,   62.63 ,   62.63 ,   62.63 ,         52 ,      6
25/10/23 ,   62.64 ,   62.63 ,   62.64 ,   62.51 ,   62.51 ,         61 ,      5
24/10/23 ,   62.47 ,   62.61 ,   62.71 ,   62.47 ,   62.67 ,         94 ,      9
23/10/23 ,   62.67 ,   62.67 ,   62.67 ,   62.67 ,   62.67 ,          1 ,      1
20/10/23 ,   62.67 ,   62.66 ,   63.37 ,   62.52 ,   63.37 ,        240 ,      7
19/10/23 ,   63.37 ,   63.36 ,   63.37 ,   63.36 ,   63.36 ,          7 ,      5
18/10/23 ,   62.66 ,   63.02 ,   63.37 ,   62.64 ,   62.64 ,        204 ,     10
17/10/23 ,   62.64 ,   63.08 ,   63.36 ,   62.64 ,   63.36 ,        151 ,     11
16/10/23 ,   62.97 ,   62.47 ,   63.02 ,   62.04 ,   63.02 ,         57 ,     11
13/10/23 ,   62.16 ,   62.17 ,   62.64 ,   62.14 ,   62.14 ,        570 ,     16
11/10/23 ,   62.14 ,   62.34 ,   62.66 ,   62.05 ,   62.55 ,         75 ,     19
10/10/23 ,   62.46 ,   62.47 ,   62.65 ,   62.24 ,   62.64 ,       3445 ,     12
09/10/23 ,   62.65 ,   62.04 ,   62.65 ,   61.83 ,   62.53 ,        122 ,     16
06/10/23 ,   62.65 ,   62.82 ,   63.33 ,   62.48 ,   63.02 ,         48 ,     14
05/10/23 ,   62.43 ,   62.64 ,   63.52 ,   62.42 ,   63.52 ,        102 ,     19
04/10/23 ,   63.44 ,   62.79 ,   63.53 ,   62.75 ,   63.53 ,       1224 ,     21
03/10/23 ,   63.54 ,   63.14 ,   63.55 ,   62.39 ,   63.41 ,        304 ,     24
02/10/23 ,   63.41 ,   63.60 ,   64.14 ,   63.37 ,   63.37 ,        123 ,     17
29/09/23 ,   63.37 ,   63.66 ,   63.73 ,   61.61 ,   63.73 ,       3366 ,     14
28/09/23 ,   63.19 ,   62.37 ,   63.74 ,   62.19 ,   62.64 ,        487 ,     18
27/09/23 ,   63.05 ,   63.05 ,   64.13 ,   61.61 ,   63.96 ,        335 ,     32
26/09/23 ,   63.96 ,   63.86 ,   63.96 ,   63.49 ,   63.49 ,         46 ,     10
25/09/23 ,   63.90 ,   62.84 ,   63.90 ,   60.63 ,   63.20 ,        292 ,     25
22/09/23 ,   63.80 ,   63.87 ,   63.96 ,   63.80 ,   63.96 ,         35 ,      7
21/09/23 ,   63.94 ,   64.04 ,   64.13 ,   63.94 ,   64.13 ,         46 ,      9
20/09/23 ,   63.94 ,   63.71 ,   63.99 ,   63.64 ,   63.99 ,        600 ,     17
19/09/23 ,   63.77 ,   63.78 ,   64.00 ,   63.76 ,   63.79 ,        443 ,     26
18/09/23 ,   63.75 ,   63.72 ,   63.97 ,   63.33 ,   63.75 ,        232 ,     26
15/09/23 ,   63.75 ,   63.97 ,   64.13 ,   63.75 ,   64.13 ,         10 ,      2
14/09/23 ,   63.50 ,   63.92 ,   64.51 ,   63.50 ,   64.51 ,         73 ,     11
13/09/23 ,   64.05 ,   64.22 ,   64.38 ,   64.04 ,   64.38 ,        177 ,     13
12/09/23 ,   64.05 ,   64.00 ,   64.42 ,   63.69 ,   63.75 ,        226 ,     27
11/09/23 ,   63.75 ,   63.79 ,   64.88 ,   63.75 ,   64.52 ,       3628 ,     25
08/09/23 ,   63.76 ,   63.72 ,   64.63 ,   63.27 ,   64.63 ,       3872 ,     27
06/09/23 ,   64.14 ,   64.13 ,   64.17 ,   64.13 ,   64.14 ,       2307 ,     17
05/09/23 ,   64.90 ,   64.88 ,   64.92 ,   64.25 ,   64.92 ,       1494 ,     11
04/09/23 ,   64.92 ,   64.72 ,   64.92 ,   64.45 ,   64.75 ,       1292 ,     11
01/09/23 ,   65.52 ,   65.54 ,   66.03 ,   64.23 ,   65.62 ,        915 ,     35
31/08/23 ,   64.88 ,   65.11 ,   65.23 ,   64.29 ,   65.23 ,         28 ,      9
30/08/23 ,   64.27 ,   64.31 ,   64.88 ,   64.26 ,   64.88 ,        155 ,      9
29/08/23 ,   64.45 ,   64.44 ,   64.45 ,   64.44 ,   64.44 ,         33 ,      7
28/08/23 ,   64.13 ,   63.80 ,   64.13 ,   63.79 ,   63.79 ,        492 ,      5
25/08/23 ,   63.79 ,   63.79 ,   63.80 ,   63.79 ,   63.80 ,        145 ,      4
24/08/23 ,   64.39 ,   64.42 ,   64.45 ,   64.39 ,   64.39 ,         38 ,      7
23/08/23 ,   64.39 ,   64.35 ,   64.39 ,   64.34 ,   64.34 ,        194 ,      6
22/08/23 ,   64.34 ,   64.24 ,   64.34 ,   63.72 ,   64.34 ,         68 ,     12
21/08/23 ,   64.36 ,   64.35 ,   64.40 ,   63.67 ,   64.38 ,         72 ,      9
18/08/23 ,   63.71 ,   63.48 ,   64.43 ,   63.39 ,   64.43 ,       1415 ,     22
17/08/23 ,   64.42 ,   63.58 ,   64.42 ,   63.32 ,   64.42 ,         11 ,      4
16/08/23 ,   64.42 ,   64.31 ,   64.42 ,   63.71 ,   64.42 ,         88 ,      7
15/08/23 ,   63.71 ,   63.71 ,   64.43 ,   63.69 ,   64.43 ,         93 ,      9
14/08/23 ,   63.50 ,   63.34 ,   63.63 ,   63.14 ,   63.63 ,        804 ,     32
11/08/23 ,   63.63 ,   63.36 ,   64.44 ,   63.12 ,   63.31 ,       1720 ,     20
10/08/23 ,   63.18 ,   63.12 ,   63.18 ,   63.12 ,   63.13 ,        104 ,      6
09/08/23 ,   63.12 ,   63.49 ,   64.45 ,   63.12 ,   63.43 ,        313 ,     20
08/08/23 ,   63.31 ,   63.09 ,   63.32 ,   61.75 ,   62.68 ,        389 ,     17
07/08/23 ,   62.67 ,   62.30 ,   62.67 ,   62.07 ,   62.07 ,        209 ,     16
04/08/23 ,   62.07 ,   61.94 ,   62.08 ,   61.41 ,   61.41 ,         66 ,     10
03/08/23 ,   61.40 ,   61.74 ,   61.76 ,   61.38 ,   61.39 ,        577 ,     14
02/08/23 ,   60.99 ,   60.97 ,   61.77 ,   60.60 ,   61.77 ,        604 ,    213
01/08/23 ,   60.71 ,   60.75 ,   61.41 ,   60.56 ,   61.41 ,        558 ,    212
31/07/23 ,   61.39 ,   61.47 ,   62.34 ,   60.20 ,   60.20 ,        284 ,     18
28/07/23 ,   60.20 ,   60.20 ,   60.56 ,   60.20 ,   60.20 ,        431 ,    196
27/07/23 ,   60.54 ,   60.35 ,   61.58 ,   59.81 ,   60.61 ,       1311 ,    228
26/07/23 ,   60.61 ,   60.67 ,   61.91 ,   60.54 ,   61.91 ,        421 ,    212
25/07/23 ,   61.93 ,   61.92 ,   62.32 ,   61.34 ,   62.32 ,        114 ,     13
24/07/23 ,   62.34 ,   60.87 ,   62.40 ,   60.57 ,   61.34 ,        486 ,     15
21/07/23 ,   61.34 ,   60.64 ,   61.34 ,   60.25 ,   60.25 ,        187 ,     13
20/07/23 ,   60.55 ,   60.45 ,   60.55 ,   60.24 ,   60.55 ,        139 ,      7
19/07/23 ,   60.55 ,   60.69 ,   62.72 ,   59.80 ,   59.80 ,         60 ,     13
18/07/23 ,   59.82 ,   60.55 ,   63.63 ,   59.82 ,   60.54 ,        163 ,     21
17/07/23 ,   61.35 ,   62.85 ,   65.17 ,   60.54 ,   61.25 ,        795 ,     28
14/07/23 ,   61.20 ,   60.92 ,   61.20 ,   60.54 ,   60.85 ,        213 ,     16
13/07/23 ,   60.54 ,   60.64 ,   61.01 ,   60.21 ,   60.55 ,         23 ,      7
12/07/23 ,   60.55 ,   60.31 ,   60.55 ,   60.20 ,   60.20 ,        174 ,      8
11/07/23 ,   59.86 ,   60.44 ,   60.47 ,   59.80 ,   60.46 ,       1380 ,     13
10/07/23 ,   60.47 ,   60.10 ,   60.69 ,   59.79 ,   60.69 ,        534 ,     13
07/07/23 ,   60.69 ,   60.33 ,   60.69 ,   60.11 ,   60.11 ,        251 ,     17
06/07/23 ,   60.11 ,   60.08 ,   60.11 ,   60.07 ,   60.07 ,        286 ,     17
05/07/23 ,   60.09 ,   59.77 ,   60.09 ,   59.76 ,   59.76 ,        117 ,      7
04/07/23 ,   59.68 ,   59.17 ,   59.68 ,   58.45 ,   59.13 ,        427 ,     12
03/07/23 ,   59.13 ,   59.12 ,   59.83 ,   58.21 ,   59.69 ,        393 ,     25
30/06/23 ,   59.84 ,   59.76 ,   59.86 ,   57.81 ,   57.81 ,        231 ,     15
29/06/23 ,   57.81 ,   57.77 ,   57.81 ,   57.64 ,   57.79 ,        742 ,      8
28/06/23 ,   57.80 ,   57.54 ,   58.54 ,   55.60 ,   58.54 ,          7 ,      4
27/06/23 ,   57.39 ,   57.26 ,   57.39 ,   55.51 ,   57.39 ,      51346 ,     22
26/06/23 ,   55.92 ,   56.27 ,   57.43 ,   55.92 ,   57.43 ,        357 ,     10
23/06/23 ,   55.92 ,   55.83 ,   57.40 ,   55.24 ,   55.24 ,        110 ,     11
22/06/23 ,   55.00 ,   57.12 ,   57.42 ,   55.00 ,   57.27 ,         10 ,      5
21/06/23 ,   55.60 ,   56.63 ,   57.32 ,   55.60 ,   55.60 ,         88 ,     17
20/06/23 ,   55.57 ,   55.99 ,   57.15 ,   54.86 ,   57.15 ,         99 ,     60
19/06/23 ,   57.12 ,   55.22 ,   58.45 ,   53.24 ,   56.00 ,        678 ,     32
16/06/23 ,   55.92 ,   55.65 ,   55.92 ,   54.82 ,   54.82 ,       1239 ,     11
15/06/23 ,   54.82 ,   54.86 ,   55.44 ,   54.77 ,   54.77 ,         60 ,      8
14/06/23 ,   54.78 ,   55.14 ,   55.45 ,   54.78 ,   54.86 ,         47 ,      6
13/06/23 ,   55.51 ,   55.15 ,   55.51 ,   55.14 ,   55.14 ,        404 ,      5
12/06/23 ,   55.50 ,   55.49 ,   55.50 ,   54.86 ,   55.50 ,         48 ,      5
09/06/23 ,   55.14 ,   55.16 ,   55.14 ,   55.14 ,   55.14 ,         53 ,      6
07/06/23 ,   55.51 ,   54.91 ,   55.51 ,   54.77 ,   54.77 ,       1438 ,     19
06/06/23 ,   54.77 ,   53.99 ,   54.77 ,   53.24 ,   53.24 ,         86 ,     10
05/06/23 ,   54.75 ,   53.57 ,   54.77 ,   52.50 ,   52.50 ,         27 ,      7
02/06/23 ,   53.11 ,   52.41 ,   53.11 ,   52.07 ,   52.07 ,        155 ,      7
01/06/23 ,   52.07 ,   52.05 ,   52.07 ,   51.39 ,   51.43 ,        606 ,      9
31/05/23 ,   51.31 ,   52.72 ,   55.88 ,   51.31 ,   51.35 ,         42 ,     10
30/05/23 ,   52.56 ,   52.07 ,   52.56 ,   51.63 ,   51.63 ,        177 ,      8
29/05/23 ,   51.68 ,   51.36 ,   51.68 ,   51.03 ,   51.03 ,        104 ,      9
26/05/23 ,   50.68 ,   51.66 ,   56.46 ,   50.50 ,   53.63 ,         90 ,     24
25/05/23 ,   53.64 ,   53.24 ,   53.64 ,   52.07 ,   53.56 ,        373 ,     20
24/05/23 ,   53.01 ,   52.61 ,   53.24 ,   52.60 ,   52.60 ,        319 ,      9
23/05/23 ,   52.62 ,   52.74 ,   52.82 ,   52.07 ,   52.81 ,        172 ,      8
22/05/23 ,   52.81 ,   52.51 ,   52.96 ,   52.07 ,   52.96 ,        127 ,     13
19/05/23 ,   52.97 ,   53.68 ,   53.72 ,   52.97 ,   53.72 ,         42 ,      3
18/05/23 ,   52.97 ,   53.69 ,   54.69 ,   52.97 ,   54.69 ,        275 ,     13
17/05/23 ,   52.44 ,   52.10 ,   52.44 ,   51.90 ,   51.90 ,       1101 ,     20
16/05/23 ,   51.63 ,   51.65 ,   51.86 ,   51.57 ,   51.58 ,        349 ,     19
15/05/23 ,   49.20 ,   50.17 ,   51.86 ,   49.20 ,   50.24 ,        209 ,     23
12/05/23 ,   50.16 ,   50.16 ,   52.10 ,   50.03 ,   51.14 ,       1487 ,     15
11/05/23 ,   50.59 ,   50.42 ,   50.91 ,   50.59 ,   50.91 ,        280 ,     11
10/05/23 ,   51.29 ,   50.79 ,   52.07 ,   50.59 ,   52.07 ,        367 ,     16
09/05/23 ,   52.11 ,   51.15 ,   52.13 ,   49.15 ,   49.15 ,       2107 ,     16
08/05/23 ,   49.03 ,   49.58 ,   50.37 ,   49.03 ,   49.04 ,        390 ,     16
05/05/23 ,   48.52 ,   50.09 ,   50.23 ,   48.52 ,   50.08 ,        538 ,     12
04/05/23 ,   49.52 ,   48.71 ,   49.57 ,   48.34 ,   49.54 ,        400 ,     21
03/05/23 ,   49.54 ,   49.43 ,   49.66 ,   46.17 ,   46.18 ,        311 ,     25
02/05/23 ,   47.84 ,   47.84 ,   48.63 ,   47.74 ,   47.74 ,       1278 ,     61
28/04/23 ,   47.26 ,   47.23 ,   47.51 ,   46.10 ,   46.10 ,       1133 ,    201
27/04/23 ,   46.71 ,   46.74 ,   47.30 ,   46.39 ,   47.30 ,         16 ,      4
26/04/23 ,   46.16 ,   46.16 ,   46.16 ,   46.16 ,   46.16 ,         26 ,      1
25/04/23 ,   46.12 ,   46.85 ,   47.51 ,   46.09 ,   47.51 ,         22 ,     10
24/04/23 ,   47.83 ,   46.28 ,   47.84 ,   45.90 ,   45.96 ,        350 ,     22
20/04/23 ,   45.88 ,   47.65 ,   47.84 ,   45.88 ,   47.84 ,         17 ,      4
19/04/23 ,   47.84 ,   47.15 ,   47.84 ,   46.78 ,   46.79 ,         22 ,      9
18/04/23 ,   46.78 ,   46.78 ,   46.78 ,   46.78 ,   46.78 ,         82 ,      8
17/04/23 ,   46.78 ,   46.65 ,   46.79 ,   45.66 ,   46.65 ,        252 ,     20
14/04/23 ,   46.61 ,   46.52 ,   46.63 ,   45.66 ,   46.24 ,       1767 ,     30
13/04/23 ,   46.24 ,   46.24 ,   46.24 ,   46.24 ,   46.24 ,        138 ,     50
12/04/23 ,   46.24 ,   45.44 ,   46.24 ,   44.69 ,   45.58 ,        686 ,     22
11/04/23 ,   45.59 ,   44.74 ,   46.35 ,   44.56 ,   46.35 ,        461 ,     22
10/04/23 ,   44.64 ,   44.84 ,   45.44 ,   44.56 ,   44.59 ,        565 ,     32
06/04/23 ,   44.56 ,   45.29 ,   45.91 ,   44.56 ,   45.45 ,        554 ,     18
05/04/23 ,   45.61 ,   44.56 ,   45.95 ,   44.29 ,   45.95 ,        433 ,     17
04/04/23 ,   45.95 ,   45.13 ,   46.40 ,   44.56 ,   46.40 ,        464 ,     41
03/04/23 ,   45.96 ,   45.85 ,   46.56 ,   45.44 ,   46.56 ,        875 ,     28
31/03/23 ,   46.35 ,   46.29 ,   46.35 ,   45.39 ,   46.18 ,       1444 ,     29
30/03/23 ,   45.61 ,   45.45 ,   45.82 ,   45.39 ,   45.82 ,        101 ,     13
29/03/23 ,   45.30 ,   45.39 ,   45.45 ,   45.30 ,   45.45 ,        205 ,     13
28/03/23 ,   45.95 ,   45.48 ,   45.96 ,   45.44 ,   45.51 ,        178 ,     10
27/03/23 ,   45.52 ,   45.53 ,   46.26 ,   45.45 ,   45.57 ,        121 ,      8
24/03/23 ,   45.40 ,   45.52 ,   45.97 ,   45.40 ,   45.77 ,        116 ,     24
23/03/23 ,   45.77 ,   45.64 ,   45.82 ,   45.44 ,   45.75 ,        389 ,     40
22/03/23 ,   45.76 ,   45.34 ,   45.82 ,   45.24 ,   45.82 ,        654 ,     21
21/03/23 ,   45.82 ,   46.03 ,   46.22 ,   45.82 ,   46.06 ,        423 ,     13
20/03/23 ,   46.00 ,   46.08 ,   46.29 ,   45.44 ,   45.44 ,        283 ,     22
17/03/23 ,   45.25 ,   45.29 ,   46.39 ,   45.24 ,   46.39 ,        341 ,     88
16/03/23 ,   46.40 ,   46.14 ,   46.40 ,   45.51 ,   45.53 ,        265 ,     23
15/03/23 ,   45.51 ,   45.90 ,   46.40 ,   45.22 ,   46.40 ,        283 ,     23
14/03/23 ,   46.40 ,   46.39 ,   46.40 ,   46.38 ,   46.39 ,         55 ,      8
13/03/23 ,   45.91 ,   45.32 ,   45.91 ,   45.22 ,   45.91 ,        213 ,     22
10/03/23 ,   45.23 ,   45.23 ,   45.65 ,   45.22 ,   45.22 ,        733 ,     20
09/03/23 ,   45.22 ,   45.32 ,   45.95 ,   45.22 ,   45.94 ,        546 ,    286
08/03/23 ,   45.95 ,   45.88 ,   45.96 ,   45.23 ,   45.23 ,        299 ,     16
07/03/23 ,   45.13 ,   45.24 ,   46.01 ,   45.12 ,   46.01 ,         80 ,     12
06/03/23 ,   45.06 ,   45.52 ,   45.58 ,   45.06 ,   45.45 ,        176 ,     21
03/03/23 ,   45.48 ,   45.45 ,   45.48 ,   45.24 ,   45.24 ,         64 ,      6
02/03/23 ,   45.24 ,   44.98 ,   45.46 ,   44.12 ,   44.12 ,        165 ,     21
01/03/23 ,   45.37 ,   45.06 ,   46.52 ,   44.48 ,   45.28 ,        258 ,     22
28/02/23 ,   45.28 ,   45.60 ,   46.09 ,   44.56 ,   45.57 ,        222 ,     62
27/02/23 ,   45.07 ,   45.57 ,   46.29 ,   45.00 ,   45.85 ,        571 ,     70
24/02/23 ,   45.85 ,   45.83 ,   46.62 ,   45.14 ,   46.62 ,        179 ,     29
23/02/23 ,   46.06 ,   45.96 ,   46.10 ,   44.78 ,   44.78 ,        151 ,     15
22/02/23 ,   44.51 ,   45.69 ,   46.01 ,   44.44 ,   46.01 ,       1876 ,     36
17/02/23 ,   46.29 ,   46.12 ,   46.29 ,   46.00 ,   46.19 ,         19 ,      7
16/02/23 ,   45.99 ,   46.00 ,   46.63 ,   45.99 ,   46.01 ,       1174 ,    758
15/02/23 ,   45.99 ,   46.00 ,   46.27 ,   45.99 ,   46.27 ,        774 ,     18
14/02/23 ,   46.98 ,   47.30 ,   47.34 ,   46.98 ,   47.34 ,         12 ,      2
13/02/23 ,   45.99 ,   46.11 ,   47.22 ,   45.99 ,   45.99 ,         76 ,     13
10/02/23 ,   45.99 ,   45.99 ,   46.24 ,   45.99 ,   46.00 ,        579 ,    209
09/02/23 ,   46.13 ,   45.99 ,   46.13 ,   45.99 ,   46.00 ,        730 ,     12
08/02/23 ,   46.00 ,   46.02 ,   47.40 ,   45.99 ,   46.00 ,        153 ,     26
07/02/23 ,   45.99 ,   45.99 ,   46.00 ,   45.99 ,   46.00 ,         97 ,      9
06/02/23 ,   46.00 ,   46.13 ,   47.22 ,   45.99 ,   47.21 ,        960 ,     49
03/02/23 ,   46.63 ,   48.10 ,   48.81 ,   46.30 ,   46.30 ,         27 ,      8
02/02/23 ,   46.30 ,   46.30 ,   46.30 ,   46.29 ,   46.30 ,        106 ,     11
01/02/23 ,   46.61 ,   46.64 ,   47.17 ,   46.06 ,   46.16 ,        120 ,     19
31/01/23 ,   46.16 ,   46.32 ,   47.17 ,   46.16 ,   47.17 ,         87 ,     11
30/01/23 ,   45.80 ,   45.83 ,   46.35 ,   45.79 ,   46.16 ,        303 ,      9
27/01/23 ,   46.16 ,   45.89 ,   46.16 ,   45.79 ,   46.16 ,        156 ,     17
26/01/23 ,   46.16 ,   46.16 ,   46.60 ,   45.81 ,   45.86 ,         39 ,      9
25/01/23 ,   46.74 ,   46.62 ,   47.33 ,   46.21 ,   46.21 ,        447 ,     16
24/01/23 ,   46.00 ,   45.80 ,   46.00 ,   45.79 ,   45.80 ,         68 ,      8
23/01/23 ,   45.79 ,   45.83 ,   46.05 ,   45.79 ,   45.86 ,        266 ,      8
20/01/23 ,   46.06 ,   45.80 ,   46.06 ,   45.79 ,   45.79 ,         28 ,      4
19/01/23 ,   45.79 ,   45.81 ,   46.14 ,   45.79 ,   45.91 ,        482 ,     22
18/01/23 ,   47.04 ,   46.06 ,   47.04 ,   45.80 ,   45.86 ,        422 ,     49
17/01/23 ,   46.88 ,   45.86 ,   46.88 ,   45.80 ,   45.80 ,        173 ,     10
16/01/23 ,   45.80 ,   46.81 ,   47.34 ,   45.80 ,   47.33 ,         49 ,     15
13/01/23 ,   46.61 ,   47.23 ,   47.34 ,   46.38 ,   46.38 ,         74 ,     16
12/01/23 ,   46.38 ,   45.82 ,   46.38 ,   45.79 ,   45.80 ,        185 ,      9
11/01/23 ,   45.79 ,   45.79 ,   45.81 ,   45.79 ,   45.79 ,        156 ,      9
10/01/23 ,   45.85 ,   45.84 ,   45.85 ,   45.84 ,   45.84 ,        699 ,      6
09/01/23 ,   45.85 ,   45.82 ,   45.85 ,   45.79 ,   45.80 ,         71 ,     13
06/01/23 ,   45.79 ,   45.79 ,   45.80 ,   45.79 ,   45.80 ,       1413 ,    328
05/01/23 ,   45.79 ,   45.79 ,   46.49 ,   45.27 ,   45.79 ,        280 ,     19
04/01/23 ,   45.79 ,   45.79 ,   45.81 ,   45.76 ,   45.81 ,         15 ,      6
03/01/23 ,   45.30 ,   45.30 ,   45.83 ,   45.26 ,   45.83 ,        523 ,     20
02/01/23 ,   45.45 ,   45.54 ,   46.10 ,   45.45 ,   45.45 ,        176 ,     13
29/12/22 ,   45.45 ,   47.54 ,   49.76 ,   44.37 ,   44.41 ,       1365 ,    707
28/12/22 ,   44.38 ,   45.09 ,   45.99 ,   44.38 ,   45.99 ,        299 ,     31
27/12/22 ,   45.98 ,   45.85 ,   46.00 ,   45.35 ,   46.00 ,        148 ,     15
26/12/22 ,   45.96 ,   45.96 ,   45.97 ,   45.96 ,   45.97 ,         84 ,     11
23/12/22 ,   45.78 ,   45.76 ,   45.79 ,   45.25 ,   45.79 ,         48 ,     10
22/12/22 ,   45.57 ,   45.39 ,   45.57 ,   45.15 ,   45.32 ,        139 ,     11
21/12/22 ,   45.31 ,   45.21 ,   45.31 ,   45.18 ,   45.31 ,         55 ,      5
20/12/22 ,   45.18 ,   45.46 ,   45.60 ,   45.18 ,   45.60 ,         84 ,      9
19/12/22 ,   46.18 ,   45.64 ,   46.18 ,   45.12 ,   45.12 ,         97 ,     12
16/12/22 ,   45.12 ,   45.12 ,   45.92 ,   45.12 ,   45.92 ,       3724 ,     31
15/12/22 ,   45.12 ,   45.14 ,   45.95 ,   45.12 ,   45.63 ,       1139 ,     18
14/12/22 ,   45.95 ,   45.17 ,   45.95 ,   45.12 ,   45.62 ,        637 ,     26
13/12/22 ,   45.62 ,   45.24 ,   45.62 ,   45.12 ,   45.16 ,        353 ,     14
12/12/22 ,   45.45 ,   45.17 ,   45.88 ,   45.12 ,   45.20 ,        605 ,     32
09/12/22 ,   46.24 ,   45.54 ,   46.47 ,   45.19 ,   45.45 ,         31 ,      5
08/12/22 ,   45.19 ,   45.64 ,   46.29 ,   45.01 ,   46.27 ,        449 ,    211
07/12/22 ,   46.27 ,   46.73 ,   49.04 ,   44.78 ,   49.04 ,        285 ,    139
06/12/22 ,   48.70 ,   48.81 ,   49.06 ,   48.70 ,   49.06 ,         79 ,     12
05/12/22 ,   49.56 ,   49.51 ,   49.61 ,   49.05 ,   49.61 ,         62 ,     12
02/12/22 ,   49.51 ,   49.06 ,   49.51 ,   49.05 ,   49.05 ,         73 ,     13
01/12/22 ,   48.76 ,   48.87 ,   49.39 ,   48.76 ,   48.77 ,        163 ,     21
30/11/22 ,   49.39 ,   49.21 ,   49.40 ,   48.75 ,   49.36 ,         64 ,     14
29/11/22 ,   48.79 ,   48.95 ,   49.33 ,   48.70 ,   48.99 ,        205 ,     18
28/11/22 ,   48.98 ,   48.72 ,   48.98 ,   48.71 ,   48.71 ,         46 ,      7
25/11/22 ,   48.71 ,   48.70 ,   48.71 ,   48.70 ,   48.71 ,         67 ,      7
24/11/22 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,          2 ,      2
23/11/22 ,   48.70 ,   48.70 ,   48.97 ,   48.70 ,   48.70 ,        811 ,     12
22/11/22 ,   48.70 ,   48.70 ,   48.72 ,   48.70 ,   48.72 ,        212 ,     14
21/11/22 ,   48.72 ,   48.72 ,   48.83 ,   48.70 ,   48.83 ,         99 ,     10
18/11/22 ,   48.98 ,   48.70 ,   48.99 ,   48.70 ,   48.70 ,        791 ,     14
17/11/22 ,   48.70 ,   48.70 ,   48.71 ,   48.70 ,   48.71 ,        335 ,     12
16/11/22 ,   48.98 ,   48.83 ,   49.40 ,   48.70 ,   48.97 ,        162 ,     19
14/11/22 ,   48.70 ,   48.70 ,   48.71 ,   48.70 ,   48.71 ,        111 ,     18
11/11/22 ,   48.70 ,   48.87 ,   49.41 ,   48.70 ,   48.70 ,        202 ,     69
10/11/22 ,   48.70 ,   48.80 ,   49.93 ,   48.70 ,   49.15 ,       1496 ,     38
09/11/22 ,   49.14 ,   49.33 ,   49.41 ,   49.04 ,   49.04 ,        314 ,     14
08/11/22 ,   49.02 ,   49.00 ,   49.02 ,   48.72 ,   48.72 ,        104 ,      9
07/11/22 ,   48.71 ,   48.80 ,   49.87 ,   48.70 ,   49.63 ,        430 ,     44
04/11/22 ,   48.77 ,   49.00 ,   49.26 ,   48.77 ,   48.78 ,        166 ,     28
03/11/22 ,   49.24 ,   49.27 ,   49.30 ,   49.24 ,   49.25 ,         67 ,      9
01/11/22 ,   49.25 ,   49.16 ,   49.33 ,   48.96 ,   49.21 ,        821 ,     34
31/10/22 ,   49.21 ,   49.05 ,   49.29 ,   48.96 ,   49.29 ,        198 ,     19
28/10/22 ,   48.96 ,   48.96 ,   49.16 ,   48.96 ,   48.97 ,       6086 ,     63
27/10/22 ,   48.96 ,   49.08 ,   49.13 ,   48.79 ,   48.79 ,        200 ,     11
26/10/22 ,   48.79 ,   48.80 ,   49.16 ,   48.79 ,   49.16 ,        546 ,    283
25/10/22 ,   49.17 ,   48.89 ,   49.18 ,   48.76 ,   48.76 ,         97 ,      9
24/10/22 ,   49.29 ,   49.39 ,   49.43 ,   48.79 ,   49.03 ,        157 ,     12
21/10/22 ,   48.67 ,   48.75 ,   48.98 ,   48.66 ,   48.97 ,       1230 ,    212
20/10/22 ,   49.02 ,   49.07 ,   49.50 ,   49.02 ,   49.50 ,        122 ,     13
19/10/22 ,   49.11 ,   49.39 ,   49.88 ,   49.11 ,   49.88 ,        149 ,     19
18/10/22 ,   49.05 ,   49.14 ,   49.42 ,   49.05 ,   49.42 ,       1544 ,     39
17/10/22 ,   49.12 ,   49.70 ,   50.36 ,   49.05 ,   50.06 ,       8854 ,    107
14/10/22 ,   50.13 ,   50.26 ,   50.74 ,   50.12 ,   50.19 ,        101 ,     15
13/10/22 ,   49.81 ,   50.22 ,   50.74 ,   49.77 ,   50.74 ,        281 ,     24
11/10/22 ,   50.71 ,   49.77 ,   50.74 ,   49.75 ,   49.79 ,        257 ,     15
10/10/22 ,   50.51 ,   50.52 ,   50.75 ,   49.78 ,   50.40 ,         92 ,     15
07/10/22 ,   50.40 ,   50.26 ,   50.40 ,   50.06 ,   50.06 ,         46 ,      7
06/10/22 ,   50.06 ,   50.30 ,   50.40 ,   49.72 ,   50.26 ,       3067 ,     34
05/10/22 ,   50.26 ,   50.12 ,   50.27 ,   49.68 ,   49.69 ,        125 ,     12
04/10/22 ,   49.69 ,   49.83 ,   50.16 ,   49.69 ,   49.69 ,        390 ,     11
03/10/22 ,   49.34 ,   49.72 ,   49.97 ,   49.34 ,   49.47 ,         58 ,     18
30/09/22 ,   49.28 ,   49.14 ,   49.33 ,   48.73 ,   48.73 ,        424 ,     22
29/09/22 ,   48.94 ,   48.91 ,   49.28 ,   48.72 ,   48.73 ,         56 ,     13
28/09/22 ,   49.16 ,   48.96 ,   49.17 ,   49.16 ,   49.17 ,         68 ,     12
27/09/22 ,   49.22 ,   49.19 ,   49.32 ,   49.14 ,   49.14 ,         80 ,     16
26/09/22 ,   49.15 ,   48.79 ,   49.15 ,   48.72 ,   48.86 ,        272 ,     33
23/09/22 ,   49.26 ,   49.09 ,   49.26 ,   48.96 ,   49.15 ,        235 ,     18
22/09/22 ,   49.15 ,   49.09 ,   49.18 ,   48.96 ,   49.06 ,          8 ,      5
21/09/22 ,   48.83 ,   48.95 ,   49.44 ,   48.80 ,   49.32 ,        194 ,     42
20/09/22 ,   49.44 ,   49.40 ,   49.63 ,   49.06 ,   49.63 ,        253 ,     25
19/09/22 ,   48.72 ,   48.91 ,   49.96 ,   48.72 ,   49.41 ,        220 ,     29
16/09/22 ,   49.33 ,   49.28 ,   49.33 ,   49.21 ,   49.21 ,       1322 ,     16
15/09/22 ,   49.21 ,   49.06 ,   49.21 ,   48.78 ,   49.19 ,        169 ,     25
14/09/22 ,   48.72 ,   48.73 ,   49.22 ,   48.72 ,   48.73 ,        636 ,     16
13/09/22 ,   48.72 ,   48.77 ,   49.19 ,   48.71 ,   48.83 ,        305 ,     17
12/09/22 ,   48.72 ,   48.56 ,   48.72 ,   48.50 ,   48.64 ,         86 ,     14
09/09/22 ,   48.64 ,   48.64 ,   49.23 ,   48.61 ,   49.22 ,        289 ,     18
08/09/22 ,   48.65 ,   48.68 ,   49.26 ,   48.61 ,   48.61 ,        845 ,     25
06/09/22 ,   48.61 ,   48.59 ,   48.61 ,   48.56 ,   48.56 ,          5 ,      4
05/09/22 ,   48.60 ,   48.37 ,   48.60 ,   48.42 ,   48.55 ,        137 ,     18
02/09/22 ,   48.55 ,   48.81 ,   49.32 ,   48.04 ,   48.04 ,         59 ,     17
01/09/22 ,   48.84 ,   48.65 ,   48.84 ,   47.87 ,   48.60 ,        462 ,     19
31/08/22 ,   48.15 ,   48.28 ,   48.71 ,   47.60 ,   47.88 ,        274 ,     28
30/08/22 ,   47.77 ,   47.23 ,   47.81 ,   47.19 ,   47.27 ,        310 ,     15
29/08/22 ,   47.20 ,   47.44 ,   47.99 ,   47.19 ,   47.19 ,        277 ,     43
26/08/22 ,   47.33 ,   47.37 ,   48.02 ,   47.33 ,   48.02 ,        403 ,     19
25/08/22 ,   47.51 ,   47.58 ,   48.73 ,   47.28 ,   47.81 ,        813 ,     34
24/08/22 ,   47.13 ,   47.11 ,   47.13 ,   46.99 ,   47.12 ,        452 ,     27
23/08/22 ,   46.98 ,   46.69 ,   46.98 ,   46.66 ,   46.66 ,        300 ,     22
22/08/22 ,   46.65 ,   47.51 ,   47.82 ,   46.63 ,   47.82 ,        128 ,     19
19/08/22 ,   47.82 ,   47.83 ,   48.16 ,   47.82 ,   47.82 ,         42 ,      8
18/08/22 ,   47.82 ,   47.03 ,   47.82 ,   46.24 ,   46.38 ,        629 ,     22
17/08/22 ,   46.38 ,   46.24 ,   46.38 ,   45.50 ,   46.27 ,         64 ,     18
16/08/22 ,   45.65 ,   45.45 ,   45.65 ,   44.95 ,   45.10 ,        227 ,     22
15/08/22 ,   45.65 ,   45.24 ,   46.41 ,   44.38 ,   44.95 ,        668 ,     47
12/08/22 ,   44.95 ,   44.77 ,   44.95 ,   44.59 ,   44.59 ,        267 ,     23
11/08/22 ,   44.60 ,   44.33 ,   44.64 ,   44.11 ,   44.11 ,        105 ,     18
10/08/22 ,   44.11 ,   44.12 ,   44.49 ,   44.05 ,   44.48 ,        301 ,     35
09/08/22 ,   44.13 ,   44.13 ,   44.24 ,   44.13 ,   44.24 ,        121 ,     65
08/08/22 ,   44.26 ,   44.19 ,   44.54 ,   43.68 ,   44.22 ,         45 ,     15
05/08/22 ,   43.66 ,   44.22 ,   44.52 ,   43.66 ,   44.05 ,       1776 ,     61
04/08/22 ,   44.09 ,   44.08 ,   44.62 ,   43.83 ,   44.62 ,         92 ,     20
03/08/22 ,   44.66 ,   44.48 ,   44.89 ,   44.06 ,   44.06 ,        124 ,     19
02/08/22 ,   43.89 ,   43.77 ,   44.94 ,   43.65 ,   43.70 ,        475 ,     30
01/08/22 ,   44.59 ,   44.46 ,   44.65 ,   44.09 ,   44.21 ,        803 ,     41
29/07/22 ,   43.64 ,   43.64 ,   44.19 ,   43.64 ,   43.68 ,       2643 ,     28
28/07/22 ,   43.68 ,   43.73 ,   43.80 ,   43.67 ,   43.80 ,        322 ,     28
27/07/22 ,   44.33 ,   44.27 ,   44.33 ,   44.19 ,   44.26 ,         40 ,     13
26/07/22 ,   44.26 ,   44.09 ,   44.32 ,   43.90 ,   44.32 ,         64 ,     15
25/07/22 ,   44.01 ,   44.12 ,   44.19 ,   44.01 ,   44.19 ,         12 ,      4
22/07/22 ,   44.33 ,   43.96 ,   44.48 ,   43.64 ,   43.83 ,        108 ,     31
21/07/22 ,   43.64 ,   43.70 ,   44.46 ,   43.64 ,   43.64 ,         38 ,     12
20/07/22 ,   43.64 ,   43.65 ,   43.86 ,   43.64 ,   43.86 ,        307 ,     17
19/07/22 ,   43.86 ,   43.64 ,   43.86 ,   43.61 ,   43.86 ,        964 ,     29
18/07/22 ,   43.99 ,   43.73 ,   44.15 ,   43.63 ,   43.81 ,        248 ,     21
15/07/22 ,   43.77 ,   43.76 ,   43.78 ,   43.75 ,   43.76 ,         64 ,     13
14/07/22 ,   43.62 ,   43.65 ,   43.88 ,   43.61 ,   43.88 ,        199 ,     32
13/07/22 ,   43.83 ,   43.61 ,   43.83 ,   43.61 ,   43.64 ,        754 ,     20
12/07/22 ,   43.64 ,   43.76 ,   44.05 ,   43.64 ,   44.05 ,        308 ,     25
11/07/22 ,   43.77 ,   44.00 ,   44.55 ,   43.75 ,   44.55 ,         70 ,     16
08/07/22 ,   43.70 ,   43.73 ,   44.06 ,   43.70 ,   43.72 ,        623 ,     65
07/07/22 ,   43.71 ,   44.31 ,   44.54 ,   43.70 ,   43.70 ,         63 ,     36
06/07/22 ,   43.70 ,   43.69 ,   43.71 ,   43.61 ,   43.61 ,        466 ,     18
05/07/22 ,   43.61 ,   43.62 ,   44.01 ,   43.58 ,   43.99 ,        476 ,     25
04/07/22 ,   44.01 ,   44.00 ,   44.41 ,   43.92 ,   44.00 ,        748 ,     27
01/07/22 ,   43.38 ,   43.34 ,   43.42 ,   43.16 ,   43.36 ,        129 ,     24
30/06/22 ,   43.37 ,   43.19 ,   43.38 ,   43.18 ,   43.18 ,      13330 ,     25
29/06/22 ,   43.18 ,   43.16 ,   43.44 ,   43.16 ,   43.43 ,        243 ,     19
28/06/22 ,   43.16 ,   43.16 ,   43.38 ,   43.16 ,   43.16 ,        282 ,     27
27/06/22 ,   43.16 ,   43.19 ,   43.38 ,   43.16 ,   43.38 ,        217 ,     17
24/06/22 ,   43.38 ,   43.31 ,   43.42 ,   43.19 ,   43.42 ,         21 ,      5
23/06/22 ,   43.19 ,   43.16 ,   43.22 ,   43.16 ,   43.22 ,       1268 ,     36
22/06/22 ,   43.19 ,   43.19 ,   43.23 ,   43.19 ,   43.23 ,        104 ,      7
21/06/22 ,   43.19 ,   43.19 ,   43.32 ,   43.16 ,   43.16 ,        406 ,     15
20/06/22 ,   43.16 ,   43.19 ,   43.44 ,   43.16 ,   43.44 ,        587 ,     14
17/06/22 ,   43.19 ,   43.19 ,   43.44 ,   43.16 ,   43.19 ,        160 ,     14
15/06/22 ,   43.19 ,   43.31 ,   43.52 ,   43.19 ,   43.52 ,         83 ,     11
14/06/22 ,   43.52 ,   43.55 ,   43.60 ,   43.51 ,   43.60 ,         16 ,     10
13/06/22 ,   43.21 ,   43.36 ,   43.64 ,   43.20 ,   43.20 ,        357 ,     26
10/06/22 ,   43.16 ,   43.18 ,   43.78 ,   43.16 ,   43.17 ,       2542 ,     33
09/06/22 ,   43.16 ,   43.48 ,   44.74 ,   43.14 ,   43.15 ,        526 ,     36
08/06/22 ,   43.14 ,   43.97 ,   44.07 ,   43.14 ,   44.05 ,        753 ,     39
07/06/22 ,   43.16 ,   43.36 ,   44.10 ,   43.14 ,   43.28 ,        264 ,     24
06/06/22 ,   43.30 ,   43.23 ,   43.61 ,   43.14 ,   43.14 ,        100 ,     20
03/06/22 ,   43.12 ,   43.38 ,   43.45 ,   43.11 ,   43.45 ,        172 ,     16
02/06/22 ,   43.38 ,   43.38 ,   43.45 ,   43.38 ,   43.39 ,        345 ,     31
01/06/22 ,   43.40 ,   42.90 ,   43.42 ,   42.74 ,   42.76 ,        620 ,     21
31/05/22 ,   42.81 ,   42.69 ,   42.98 ,   42.65 ,   42.98 ,       2281 ,     40
30/05/22 ,   42.70 ,   42.76 ,   42.81 ,   42.70 ,   42.81 ,       1445 ,     23
27/05/22 ,   42.80 ,   42.78 ,   42.80 ,   42.70 ,   42.70 ,        982 ,     22
26/05/22 ,   42.70 ,   42.79 ,   43.29 ,   42.68 ,   42.77 ,        248 ,     28
25/05/22 ,   42.76 ,   42.70 ,   43.14 ,   42.67 ,   42.68 ,        830 ,     34
24/05/22 ,   42.67 ,   42.69 ,   42.75 ,   42.67 ,   42.68 ,        174 ,     22
23/05/22 ,   42.67 ,   42.85 ,   43.38 ,   42.67 ,   43.08 ,        951 ,     42
20/05/22 ,   42.67 ,   42.75 ,   42.89 ,   42.67 ,   42.89 ,       1279 ,     50
19/05/22 ,   42.67 ,   42.71 ,   42.98 ,   42.67 ,   42.68 ,        552 ,     16
18/05/22 ,   42.67 ,   42.67 ,   42.83 ,   42.67 ,   42.68 ,        845 ,     30
17/05/22 ,   42.67 ,   42.75 ,   43.74 ,   42.67 ,   43.74 ,        170 ,     26
16/05/22 ,   42.70 ,   42.98 ,   43.08 ,   42.67 ,   42.70 ,        191 ,     23
13/05/22 ,   42.68 ,   42.98 ,   44.20 ,   42.68 ,   44.20 ,        186 ,     27
12/05/22 ,   43.48 ,   42.59 ,   43.48 ,   42.43 ,   42.43 ,       1411 ,     46
11/05/22 ,   42.43 ,   43.20 ,   44.31 ,   42.43 ,   44.31 ,        815 ,     47
10/05/22 ,   42.57 ,   42.64 ,   44.38 ,   42.44 ,   42.44 ,       1017 ,     28
09/05/22 ,   42.45 ,   43.00 ,   43.51 ,   42.43 ,   43.50 ,        132 ,     16
06/05/22 ,   43.04 ,   43.16 ,   43.55 ,   43.04 ,   43.04 ,         45 ,     13
05/05/22 ,   43.04 ,   43.28 ,   44.21 ,   42.25 ,   43.16 ,        492 ,     34
04/05/22 ,   42.64 ,   42.46 ,   44.10 ,   42.16 ,   44.10 ,         89 ,     16
03/05/22 ,   43.84 ,   43.21 ,   44.10 ,   43.14 ,   44.10 ,         64 ,     13
02/05/22 ,   43.14 ,   43.29 ,   44.41 ,   43.13 ,   43.83 ,        425 ,     36
29/04/22 ,   43.83 ,   43.42 ,   43.83 ,   43.16 ,   43.80 ,        505 ,     22
28/04/22 ,   43.62 ,   43.29 ,   43.62 ,   43.09 ,   43.31 ,        510 ,     42
27/04/22 ,   43.31 ,   43.85 ,   44.48 ,   43.21 ,   44.10 ,        103 ,     22
26/04/22 ,   43.08 ,   43.22 ,   43.82 ,   43.05 ,   43.21 ,       1002 ,     57
25/04/22 ,   43.17 ,   44.05 ,   44.68 ,   43.16 ,   44.23 ,        434 ,     36
22/04/22 ,   44.33 ,   44.31 ,   44.37 ,   44.29 ,   44.37 ,         29 ,      9
20/04/22 ,   44.34 ,   44.34 ,   44.75 ,   44.17 ,   44.75 ,       1593 ,     14
19/04/22 ,   44.64 ,   44.59 ,   44.66 ,   44.23 ,   44.66 ,        157 ,     19
18/04/22 ,   44.21 ,   44.23 ,   44.64 ,   43.99 ,   44.19 ,        149 ,     19
14/04/22 ,   44.38 ,   44.46 ,   45.06 ,   44.21 ,   44.99 ,        366 ,     32
13/04/22 ,   44.22 ,   44.28 ,   44.50 ,   44.21 ,   44.50 ,        106 ,     17
12/04/22 ,   45.07 ,   44.58 ,   45.13 ,   44.21 ,   44.23 ,        232 ,     23
11/04/22 ,   44.23 ,   44.40 ,   44.47 ,   44.23 ,   44.47 ,        134 ,     10
08/04/22 ,   44.48 ,   44.46 ,   44.48 ,   44.23 ,   44.23 ,         26 ,      9
07/04/22 ,   44.23 ,   43.96 ,   44.33 ,   43.78 ,   43.78 ,        123 ,     14
06/04/22 ,   43.78 ,   43.77 ,   43.78 ,   43.74 ,   43.74 ,         57 ,     10
05/04/22 ,   43.74 ,   44.17 ,   44.48 ,   43.74 ,   44.15 ,        610 ,     26
04/04/22 ,   44.17 ,   43.59 ,   44.38 ,   42.88 ,   42.88 ,         71 ,     21
01/04/22 ,   43.64 ,   43.60 ,   44.17 ,   43.26 ,   43.26 ,        161 ,     26
31/03/22 ,   43.26 ,   43.29 ,   44.47 ,   43.06 ,   44.47 ,        198 ,     23
30/03/22 ,   43.03 ,   43.36 ,   44.38 ,   42.98 ,   44.17 ,        511 ,     38
29/03/22 ,   44.34 ,   44.17 ,   44.34 ,   43.21 ,   44.17 ,        309 ,     27
28/03/22 ,   44.34 ,   43.59 ,   44.43 ,   43.54 ,   44.43 ,        167 ,     11
25/03/22 ,   44.44 ,   43.66 ,   44.45 ,   42.91 ,   43.78 ,        272 ,     40
24/03/22 ,   43.78 ,   43.74 ,   44.45 ,   43.64 ,   44.42 ,       1051 ,     13
23/03/22 ,   44.40 ,   43.81 ,   44.43 ,   43.59 ,   44.43 ,         41 ,     11
22/03/22 ,   43.89 ,   43.69 ,   43.89 ,   43.48 ,   43.88 ,        171 ,     19
21/03/22 ,   43.52 ,   43.90 ,   44.46 ,   43.51 ,   43.93 ,        125 ,     14
18/03/22 ,   43.88 ,   43.81 ,   43.88 ,   43.34 ,   43.82 ,         40 ,      8
17/03/22 ,   43.81 ,   43.75 ,   43.94 ,   43.41 ,   43.94 ,        128 ,     15
16/03/22 ,   43.41 ,   43.42 ,   43.96 ,   42.82 ,   42.83 ,        879 ,     39
15/03/22 ,   42.82 ,   42.75 ,   43.86 ,   42.54 ,   42.56 ,        533 ,     23
14/03/22 ,   42.56 ,   42.61 ,   43.16 ,   42.53 ,   43.14 ,        654 ,     24
11/03/22 ,   43.16 ,   43.64 ,   43.99 ,   43.16 ,   43.99 ,         47 ,     11
10/03/22 ,   43.12 ,   43.11 ,   43.64 ,   42.90 ,   43.10 ,        413 ,     15
09/03/22 ,   43.10 ,   43.06 ,   43.32 ,   42.82 ,   42.83 ,        866 ,     18
08/03/22 ,   42.90 ,   42.95 ,   43.88 ,   42.87 ,   43.28 ,        570 ,     25
07/03/22 ,   43.31 ,   43.34 ,   44.88 ,   42.82 ,   43.13 ,        536 ,     39
04/03/22 ,   44.89 ,   44.33 ,   45.50 ,   42.82 ,   42.83 ,        185 ,     23
03/03/22 ,   42.84 ,   43.01 ,   45.76 ,   42.18 ,   44.00 ,        215 ,     54
02/03/22 ,   44.00 ,   43.82 ,   44.10 ,   43.16 ,   43.16 ,        177 ,     25
25/02/22 ,   43.14 ,   43.13 ,   43.75 ,   42.98 ,   43.38 ,       7681 ,     64
24/02/22 ,   43.24 ,   43.39 ,   44.05 ,   43.21 ,   43.48 ,        317 ,     30
23/02/22 ,   43.45 ,   43.89 ,   44.30 ,   43.45 ,   44.30 ,         76 ,     41
22/02/22 ,   44.30 ,   44.41 ,   44.78 ,   44.30 ,   44.31 ,         25 ,      9
21/02/22 ,   44.48 ,   44.38 ,   45.07 ,   43.37 ,   44.46 ,        506 ,     37
18/02/22 ,   45.01 ,   44.90 ,   45.02 ,   44.17 ,   44.96 ,         55 ,     12
17/02/22 ,   44.47 ,   44.17 ,   44.48 ,   43.29 ,   43.55 ,        133 ,     27
16/02/22 ,   44.00 ,   44.40 ,   44.96 ,   44.00 ,   44.13 ,         51 ,     13
15/02/22 ,   44.13 ,   43.65 ,   44.25 ,   43.23 ,   44.25 ,        920 ,     29
14/02/22 ,   43.52 ,   43.39 ,   43.76 ,   43.21 ,   43.48 ,        522 ,     38
11/02/22 ,   43.23 ,   43.27 ,   43.68 ,   43.23 ,   43.48 ,        304 ,     28
10/02/22 ,   43.48 ,   43.36 ,   44.26 ,   43.23 ,   43.23 ,        510 ,     14
09/02/22 ,   43.34 ,   43.29 ,   44.33 ,   43.21 ,   43.32 ,       1831 ,     40
08/02/22 ,   43.32 ,   43.74 ,   44.66 ,   43.16 ,   44.66 ,        248 ,     35
07/02/22 ,   44.06 ,   44.65 ,   46.15 ,   44.00 ,   46.14 ,        345 ,     68
04/02/22 ,   46.14 ,   46.13 ,   46.19 ,   46.13 ,   46.19 ,         93 ,      9
03/02/22 ,   44.77 ,   44.58 ,   45.17 ,   44.31 ,   45.16 ,        176 ,     20
02/02/22 ,   45.17 ,   45.14 ,   45.45 ,   44.96 ,   44.96 ,        168 ,     14
01/02/22 ,   45.49 ,   45.37 ,   45.50 ,   44.21 ,   45.16 ,        185 ,     17
31/01/22 ,   45.17 ,   45.07 ,   45.47 ,   44.78 ,   44.91 ,        761 ,     27
28/01/22 ,   44.92 ,   44.96 ,   45.45 ,   44.75 ,   44.75 ,       1121 ,     21
27/01/22 ,   44.76 ,   44.19 ,   44.96 ,   43.90 ,   44.96 ,        157 ,     15
26/01/22 ,   44.96 ,   44.33 ,   45.45 ,   43.82 ,   45.19 ,        125 ,     19
25/01/22 ,   45.19 ,   45.12 ,   45.19 ,   44.48 ,   44.48 ,        935 ,     24
24/01/22 ,   44.48 ,   44.51 ,   45.18 ,   44.48 ,   44.48 ,        285 ,     23
21/01/22 ,   44.48 ,   44.41 ,   45.17 ,   44.17 ,   44.17 ,        307 ,     24
20/01/22 ,   44.48 ,   44.22 ,   45.50 ,   43.81 ,   44.78 ,        409 ,     37
19/01/22 ,   43.88 ,   44.95 ,   45.50 ,   43.83 ,   45.49 ,        172 ,     39
18/01/22 ,   44.17 ,   43.84 ,   44.80 ,   42.88 ,   43.81 ,        461 ,     29
17/01/22 ,   43.59 ,   43.73 ,   44.17 ,   43.58 ,   44.17 ,         81 ,     18
14/01/22 ,   44.17 ,   44.29 ,   45.40 ,   42.85 ,   43.07 ,        412 ,     33
13/01/22 ,   43.07 ,   43.42 ,   43.64 ,   42.97 ,   43.45 ,        889 ,     28
12/01/22 ,   43.45 ,   42.96 ,   43.45 ,   42.84 ,   43.44 ,        834 ,     64
11/01/22 ,   43.44 ,   43.16 ,   43.45 ,   42.50 ,   42.74 ,         94 ,     14
10/01/22 ,   42.74 ,   43.08 ,   43.75 ,   42.74 ,   43.75 ,        221 ,     26
07/01/22 ,   43.75 ,   44.21 ,   44.26 ,   43.75 ,   44.26 ,        175 ,     12
06/01/22 ,   43.48 ,   43.72 ,   44.30 ,   43.48 ,   43.48 ,         92 ,     15
05/01/22 ,   43.48 ,   43.53 ,   45.08 ,   43.48 ,   44.48 ,       4526 ,     29
04/01/22 ,   44.48 ,   44.62 ,   44.67 ,   44.48 ,   44.66 ,        375 ,     19
03/01/22 ,   44.67 ,   44.54 ,   44.67 ,   44.48 ,   44.58 ,        123 ,     22
30/12/21 ,   44.58 ,   43.83 ,   44.68 ,   43.65 ,   44.68 ,        856 ,     69
29/12/21 ,   44.28 ,   44.19 ,   44.46 ,   43.65 ,   44.46 ,        773 ,     42
28/12/21 ,   43.65 ,   43.73 ,   44.68 ,   43.65 ,   43.65 ,        401 ,     39
27/12/21 ,   43.65 ,   43.89 ,   44.68 ,   43.18 ,   44.68 ,        215 ,     28
23/12/21 ,   43.16 ,   43.83 ,   44.70 ,   42.96 ,   43.22 ,        229 ,     19
22/12/21 ,   43.22 ,   43.00 ,   43.22 ,   42.63 ,   42.74 ,        247 ,     30
21/12/21 ,   42.63 ,   42.74 ,   43.22 ,   42.58 ,   43.21 ,        492 ,    113
20/12/21 ,   43.24 ,   43.70 ,   43.75 ,   43.16 ,   43.65 ,        238 ,     16
17/12/21 ,   43.15 ,   42.94 ,   43.36 ,   42.88 ,   42.94 ,         58 ,      8
16/12/21 ,   42.88 ,   42.99 ,   43.72 ,   42.88 ,   43.06 ,        119 ,     15
15/12/21 ,   42.89 ,   42.80 ,   43.77 ,   42.56 ,   43.77 ,        198 ,     16
14/12/21 ,   43.76 ,   43.64 ,   43.77 ,   42.99 ,   43.63 ,        104 ,     18
13/12/21 ,   42.99 ,   42.89 ,   43.14 ,   42.52 ,   43.14 ,        185 ,     17
10/12/21 ,   43.11 ,   42.84 ,   43.13 ,   42.52 ,   42.56 ,       4063 ,     42
09/12/21 ,   42.81 ,   42.64 ,   43.13 ,   42.53 ,   42.59 ,        562 ,     28
08/12/21 ,   42.58 ,   42.96 ,   43.46 ,   42.58 ,   43.45 ,       1342 ,     46
07/12/21 ,   43.46 ,   43.45 ,   43.46 ,   42.87 ,   43.44 ,        177 ,     14
06/12/21 ,   42.84 ,   43.59 ,   44.10 ,   42.48 ,   42.49 ,        357 ,     19
03/12/21 ,   43.13 ,   42.62 ,   43.13 ,   42.16 ,   42.16 ,        769 ,     37
02/12/21 ,   43.78 ,   44.14 ,   44.45 ,   43.78 ,   44.17 ,         65 ,     12
01/12/21 ,   44.17 ,   44.17 ,   44.26 ,   43.83 ,   44.17 ,        932 ,     32
30/11/21 ,   44.17 ,   44.14 ,   44.20 ,   43.82 ,   44.20 ,        323 ,     22
29/11/21 ,   44.17 ,   44.17 ,   44.35 ,   44.08 ,   44.35 ,        133 ,     11
26/11/21 ,   44.35 ,   44.17 ,   44.35 ,   44.17 ,   44.30 ,       1313 ,     22
25/11/21 ,   44.20 ,   44.21 ,   44.37 ,   44.19 ,   44.19 ,        612 ,     41
24/11/21 ,   44.19 ,   44.19 ,   44.26 ,   44.19 ,   44.19 ,       1419 ,    102
23/11/21 ,   44.19 ,   44.19 ,   44.33 ,   44.19 ,   44.33 ,       1271 ,     99
22/11/21 ,   44.33 ,   44.29 ,   44.53 ,   44.19 ,   44.53 ,        178 ,     22
19/11/21 ,   44.19 ,   44.20 ,   44.38 ,   44.19 ,   44.19 ,        617 ,     53
18/11/21 ,   44.19 ,   44.21 ,   44.67 ,   44.19 ,   44.20 ,       1214 ,     93
17/11/21 ,   44.19 ,   44.41 ,   44.58 ,   44.19 ,   44.20 ,        395 ,     21
16/11/21 ,   44.19 ,   44.40 ,   44.81 ,   44.19 ,   44.36 ,       1543 ,     88
12/11/21 ,   44.36 ,   44.21 ,   44.62 ,   44.19 ,   44.19 ,        347 ,     38
11/11/21 ,   44.19 ,   44.23 ,   45.28 ,   44.19 ,   45.15 ,        833 ,     70
10/11/21 ,   44.81 ,   45.21 ,   45.45 ,   44.41 ,   45.32 ,         84 ,     17
09/11/21 ,   44.21 ,   44.57 ,   45.44 ,   44.19 ,   44.22 ,        187 ,     28
08/11/21 ,   45.12 ,   44.38 ,   45.41 ,   44.19 ,   44.19 ,        183 ,     47
05/11/21 ,   44.19 ,   44.21 ,   45.68 ,   44.19 ,   44.21 ,       1368 ,    106
04/11/21 ,   44.17 ,   44.82 ,   46.16 ,   44.17 ,   46.16 ,        281 ,     35
03/11/21 ,   45.25 ,   44.80 ,   46.18 ,   44.17 ,   46.18 ,       2767 ,     51
01/11/21 ,   45.62 ,   45.52 ,   45.85 ,   45.41 ,   45.52 ,        409 ,     34
29/10/21 ,   45.77 ,   45.76 ,   45.83 ,   45.39 ,   45.83 ,         80 ,     16
28/10/21 ,   45.59 ,   45.44 ,   45.76 ,   45.18 ,   45.21 ,        184 ,     42
27/10/21 ,   45.18 ,   45.20 ,   45.76 ,   45.18 ,   45.18 ,        611 ,     62
26/10/21 ,   45.18 ,   45.20 ,   45.79 ,   45.18 ,   45.79 ,       1223 ,    126
25/10/21 ,   45.69 ,   45.63 ,   45.76 ,   45.36 ,   45.36 ,        105 ,     11
22/10/21 ,   45.18 ,   45.20 ,   45.77 ,   45.18 ,   45.18 ,        927 ,     93
21/10/21 ,   45.18 ,   45.26 ,   45.79 ,   45.18 ,   45.79 ,        502 ,     46
20/10/21 ,   45.53 ,   45.51 ,   45.84 ,   45.24 ,   45.83 ,        213 ,     37
19/10/21 ,   45.76 ,   45.24 ,   45.76 ,   45.18 ,   45.64 ,       1323 ,     34
18/10/21 ,   45.64 ,   45.45 ,   45.85 ,   45.18 ,   45.18 ,         77 ,     15
15/10/21 ,   45.85 ,   45.51 ,   45.91 ,   45.18 ,   45.91 ,        320 ,     43
14/10/21 ,   45.89 ,   45.56 ,   46.06 ,   45.18 ,   46.06 ,        378 ,    136
13/10/21 ,   45.18 ,   45.28 ,   46.14 ,   45.18 ,   45.59 ,       1318 ,     68
11/10/21 ,   45.59 ,   46.06 ,   46.96 ,   45.20 ,   45.49 ,        317 ,     34
08/10/21 ,   45.49 ,   45.48 ,   45.66 ,   45.18 ,   45.66 ,       1436 ,     59
07/10/21 ,   45.66 ,   45.64 ,   47.06 ,   45.19 ,   47.06 ,         68 ,     14
06/10/21 ,   47.42 ,   45.22 ,   47.50 ,   45.18 ,   45.20 ,        709 ,     26
05/10/21 ,   45.73 ,   45.66 ,   46.13 ,   45.57 ,   45.65 ,         54 ,     12
04/10/21 ,   45.65 ,   45.63 ,   45.82 ,   45.48 ,   45.82 ,       1152 ,     63
01/10/21 ,   46.08 ,   46.24 ,   46.34 ,   46.08 ,   46.31 ,        436 ,     38
30/09/21 ,   46.18 ,   46.16 ,   46.18 ,   46.08 ,   46.18 ,        639 ,     29
29/09/21 ,   46.48 ,   46.49 ,   46.52 ,   46.47 ,   46.52 ,          7 ,      3
28/09/21 ,   46.06 ,   46.25 ,   46.48 ,   46.06 ,   46.26 ,        578 ,     34
27/09/21 ,   46.48 ,   46.62 ,   46.99 ,   46.27 ,   46.48 ,        403 ,     46
24/09/21 ,   46.51 ,   46.37 ,   46.57 ,   46.28 ,   46.57 ,        881 ,     30
23/09/21 ,   46.64 ,   46.49 ,   46.65 ,   46.46 ,   46.47 ,        120 ,     19
22/09/21 ,   46.48 ,   46.29 ,   46.61 ,   46.01 ,   46.02 ,        422 ,     33
21/09/21 ,   46.03 ,   46.03 ,   46.77 ,   46.01 ,   46.02 ,       1802 ,    448
20/09/21 ,   46.10 ,   46.06 ,   46.12 ,   46.01 ,   46.03 ,        452 ,     45
17/09/21 ,   46.61 ,   46.10 ,   46.67 ,   46.03 ,   46.18 ,       2805 ,    208
16/09/21 ,   46.56 ,   46.64 ,   47.30 ,   46.27 ,   46.27 ,        368 ,     52
15/09/21 ,   46.27 ,   46.65 ,   47.23 ,   46.22 ,   46.22 ,        265 ,     27
14/09/21 ,   46.22 ,   46.53 ,   47.39 ,   46.21 ,   46.21 ,        274 ,     37
13/09/21 ,   46.69 ,   46.59 ,   46.70 ,   46.19 ,   46.62 ,        461 ,    160
10/09/21 ,   46.48 ,   46.35 ,   46.62 ,   46.03 ,   46.03 ,        704 ,     20
09/09/21 ,   46.69 ,   46.12 ,   46.69 ,   46.02 ,   46.06 ,        595 ,     50
08/09/21 ,   46.02 ,   46.17 ,   46.69 ,   46.01 ,   46.67 ,        879 ,     46
06/09/21 ,   46.67 ,   46.23 ,   46.69 ,   46.01 ,   46.42 ,        417 ,     34
03/09/21 ,   46.41 ,   46.10 ,   46.78 ,   46.01 ,   46.78 ,        489 ,     35
02/09/21 ,   46.02 ,   46.18 ,   47.42 ,   46.01 ,   46.62 ,       1826 ,     41
01/09/21 ,   46.51 ,   46.62 ,   47.44 ,   46.34 ,   46.87 ,       8235 ,     96
31/08/21 ,   46.81 ,   46.97 ,   47.46 ,   46.73 ,   47.19 ,        722 ,     44
30/08/21 ,   47.42 ,   47.33 ,   47.62 ,   47.16 ,   47.62 ,        251 ,     40
27/08/21 ,   47.28 ,   47.27 ,   47.30 ,   47.15 ,   47.30 ,        616 ,     32
26/08/21 ,   47.15 ,   46.76 ,   47.42 ,   46.73 ,   47.33 ,        648 ,     26
25/08/21 ,   46.86 ,   47.03 ,   47.48 ,   46.86 ,   47.42 ,       1069 ,     33
24/08/21 ,   47.40 ,   47.35 ,   47.45 ,   46.83 ,   46.83 ,        662 ,     37
23/08/21 ,   46.83 ,   47.02 ,   47.28 ,   46.73 ,   47.27 ,        445 ,     34
20/08/21 ,   47.27 ,   46.73 ,   47.27 ,   46.73 ,   46.73 ,       2706 ,     43
19/08/21 ,   46.74 ,   46.77 ,   47.28 ,   46.73 ,   47.28 ,        573 ,     16
18/08/21 ,   47.06 ,   47.03 ,   47.34 ,   46.73 ,   46.75 ,        163 ,     25
17/08/21 ,   47.15 ,   46.76 ,   47.24 ,   46.73 ,   46.74 ,        808 ,     27
16/08/21 ,   46.73 ,   46.93 ,   47.49 ,   46.73 ,   47.49 ,        353 ,     57
13/08/21 ,   47.65 ,   47.51 ,   47.68 ,   47.15 ,   47.49 ,        371 ,     30
12/08/21 ,   47.49 ,   47.23 ,   47.49 ,   46.73 ,   46.73 ,        266 ,     28
11/08/21 ,   47.49 ,   46.87 ,   47.76 ,   46.73 ,   47.07 ,        912 ,    355
10/08/21 ,   46.73 ,   46.88 ,   47.49 ,   46.73 ,   47.49 ,       2221 ,     52
09/08/21 ,   47.49 ,   47.72 ,   47.95 ,   47.49 ,   47.61 ,         83 ,     31
06/08/21 ,   47.28 ,   47.30 ,   47.76 ,   47.15 ,   47.76 ,        287 ,     35
05/08/21 ,   47.19 ,   47.25 ,   47.74 ,   47.16 ,   47.16 ,       1614 ,     58
04/08/21 ,   47.16 ,   47.49 ,   48.34 ,   47.16 ,   47.29 ,        712 ,     70
03/08/21 ,   47.17 ,   47.59 ,   48.38 ,   47.17 ,   48.03 ,        925 ,     66
02/08/21 ,   47.52 ,   47.60 ,   48.12 ,   47.00 ,   47.03 ,       1687 ,     57
30/07/21 ,   47.00 ,   47.04 ,   47.44 ,   47.00 ,   47.44 ,        704 ,     34
29/07/21 ,   47.01 ,   47.24 ,   47.60 ,   47.01 ,   47.35 ,        429 ,     30
28/07/21 ,   47.03 ,   47.26 ,   47.62 ,   47.03 ,   47.62 ,        342 ,     46
27/07/21 ,   47.03 ,   47.55 ,   47.69 ,   47.02 ,   47.68 ,        377 ,     40
26/07/21 ,   47.44 ,   47.33 ,   47.53 ,   47.02 ,   47.03 ,       2669 ,     75
23/07/21 ,   47.03 ,   47.06 ,   47.38 ,   47.00 ,   47.38 ,       2064 ,     43
22/07/21 ,   47.39 ,   47.03 ,   47.40 ,   46.62 ,   46.94 ,        731 ,     39
21/07/21 ,   46.94 ,   47.05 ,   47.40 ,   46.93 ,   47.40 ,        846 ,     39
20/07/21 ,   46.93 ,   47.04 ,   47.52 ,   46.87 ,   47.52 ,        916 ,     71
19/07/21 ,   46.87 ,   47.08 ,   48.19 ,   46.85 ,   46.87 ,       2560 ,     87
16/07/21 ,   46.85 ,   47.50 ,   48.24 ,   46.85 ,   48.12 ,       3345 ,    157
15/07/21 ,   47.64 ,   47.90 ,   49.35 ,   47.63 ,   48.71 ,      10012 ,    178
14/07/21 ,   48.71 ,   48.55 ,   48.83 ,   47.80 ,   48.31 ,       1366 ,     58
13/07/21 ,   48.29 ,   48.65 ,   49.61 ,   47.65 ,   47.65 ,        344 ,     31
12/07/21 ,   47.65 ,   47.74 ,   47.95 ,   47.52 ,   47.95 ,       1908 ,     91
08/07/21 ,   48.03 ,   48.20 ,   49.75 ,   47.78 ,   49.75 ,       1912 ,    113
07/07/21 ,   49.58 ,   49.11 ,   49.63 ,   48.72 ,   49.42 ,       1679 ,    113
06/07/21 ,   49.72 ,   49.93 ,   58.91 ,   48.76 ,   49.50 ,       1409 ,     97
05/07/21 ,   49.42 ,   48.68 ,   49.63 ,   47.63 ,   47.63 ,       1757 ,    159
02/07/21 ,   50.66 ,   50.59 ,   51.25 ,   50.02 ,   50.72 ,       2295 ,    190
01/07/21 ,   52.27 ,   51.58 ,   52.69 ,   50.79 ,   52.69 ,       2620 ,    437
30/06/21 ,   52.81 ,   51.70 ,   52.85 ,   51.19 ,   52.09 ,       1866 ,    144
29/06/21 ,   52.09 ,   51.68 ,   53.23 ,   50.74 ,   53.23 ,       1939 ,    139
28/06/21 ,   53.23 ,   52.50 ,   54.10 ,   50.88 ,   54.10 ,       1718 ,     90
25/06/21 ,   54.10 ,   54.50 ,   55.42 ,   53.73 ,   54.85 ,        943 ,     74
24/06/21 ,   55.16 ,   55.19 ,   55.54 ,   54.85 ,   55.54 ,        743 ,     50
23/06/21 ,   55.54 ,   56.22 ,   57.15 ,   55.54 ,   57.15 ,        222 ,     35
22/06/21 ,   56.76 ,   56.41 ,   57.07 ,   56.10 ,   56.93 ,       1624 ,     95
21/06/21 ,   56.93 ,   56.44 ,   57.07 ,   56.11 ,   56.88 ,        531 ,     33
18/06/21 ,   56.88 ,   56.83 ,   57.00 ,   55.80 ,   55.80 ,        447 ,     41
17/06/21 ,   55.80 ,   55.70 ,   56.73 ,   55.48 ,   56.73 ,       1156 ,     83
16/06/21 ,   56.73 ,   56.69 ,   56.73 ,   56.47 ,   56.73 ,        241 ,     30
15/06/21 ,   56.75 ,   56.90 ,   57.16 ,   56.16 ,   56.16 ,        187 ,     25
14/06/21 ,   56.16 ,   56.07 ,   56.69 ,   55.52 ,   55.52 ,        470 ,     44
11/06/21 ,   55.48 ,   56.09 ,   57.33 ,   55.48 ,   57.33 ,       1319 ,     82
10/06/21 ,   55.91 ,   56.04 ,   57.17 ,   55.59 ,   57.17 ,        577 ,     45
09/06/21 ,   57.11 ,   56.62 ,   57.12 ,   55.82 ,   56.64 ,        433 ,     32
08/06/21 ,   57.18 ,   57.13 ,   57.68 ,   56.85 ,   57.68 ,        342 ,     37
07/06/21 ,   57.02 ,   57.73 ,   58.28 ,   57.01 ,   58.28 ,        507 ,     48
04/06/21 ,   58.28 ,   58.07 ,   58.56 ,   57.52 ,   57.52 ,        406 ,     37
02/06/21 ,   57.52 ,   57.49 ,   59.29 ,   56.85 ,   59.29 ,       1542 ,     89
01/06/21 ,   59.30 ,   57.90 ,   59.52 ,   56.20 ,   56.88 ,        808 ,     47
31/05/21 ,   56.88 ,   55.70 ,   59.30 ,   53.80 ,   59.30 ,        713 ,     81
28/05/21 ,   59.30 ,   56.74 ,   59.30 ,   56.44 ,   56.44 ,        983 ,     46
27/05/21 ,   55.25 ,   55.19 ,   55.90 ,   54.76 ,   55.46 ,        463 ,     49
26/05/21 ,   55.46 ,   55.24 ,   55.76 ,   54.37 ,   55.25 ,        896 ,     48
25/05/21 ,   54.86 ,   54.85 ,   55.59 ,   54.64 ,   55.59 ,        684 ,     62
24/05/21 ,   55.14 ,   55.31 ,   55.97 ,   54.99 ,   55.25 ,       1535 ,     63
21/05/21 ,   55.25 ,   55.67 ,   59.92 ,   55.18 ,   55.25 ,       1172 ,     68
20/05/21 ,   54.64 ,   55.50 ,   56.82 ,   52.79 ,   56.82 ,       1472 ,    139
19/05/21 ,   56.35 ,   56.60 ,   57.10 ,   56.35 ,   57.10 ,        632 ,     64
18/05/21 ,   56.50 ,   56.44 ,   57.10 ,   56.08 ,   56.50 ,        483 ,     49
17/05/21 ,   56.07 ,   56.66 ,   58.09 ,   55.92 ,   57.83 ,       1850 ,    146
14/05/21 ,   57.82 ,   58.05 ,   58.11 ,   57.82 ,   58.11 ,        796 ,     35
13/05/21 ,   57.82 ,   57.86 ,   57.92 ,   57.82 ,   57.86 ,        138 ,     25
12/05/21 ,   57.92 ,   57.83 ,   58.67 ,   57.25 ,   57.90 ,       1905 ,    104
11/05/21 ,   58.15 ,   58.21 ,   58.73 ,   57.89 ,   58.73 ,        394 ,     56
10/05/21 ,   58.72 ,   58.63 ,   59.28 ,   58.47 ,   59.03 ,        560 ,     77
07/05/21 ,   59.27 ,   59.07 ,   59.58 ,   58.81 ,   59.02 ,        800 ,     73
06/05/21 ,   59.02 ,   59.18 ,   59.59 ,   59.02 ,   59.51 ,        735 ,     47
05/05/21 ,   59.12 ,   59.21 ,   59.35 ,   59.01 ,   59.01 ,        560 ,     30
04/05/21 ,   59.06 ,   58.99 ,   59.58 ,   58.45 ,   58.45 ,       1062 ,     63
03/05/21 ,   59.86 ,   59.42 ,   59.87 ,   58.60 ,   58.60 ,        612 ,     65
30/04/21 ,   58.60 ,   58.47 ,   60.18 ,   55.52 ,   59.85 ,       1330 ,     66
29/04/21 ,   59.71 ,   59.60 ,   59.87 ,   59.37 ,   59.51 ,        567 ,     39
28/04/21 ,   59.52 ,   59.35 ,   59.52 ,   58.92 ,   59.25 ,        385 ,     33
27/04/21 ,   59.30 ,   59.37 ,   60.29 ,   59.25 ,   59.49 ,       1173 ,     93
26/04/21 ,   59.33 ,   59.49 ,   60.58 ,   59.29 ,   60.36 ,       1561 ,     97
23/04/21 ,   60.36 ,   60.02 ,   60.49 ,   59.26 ,   59.26 ,        314 ,     47
22/04/21 ,   59.29 ,   59.44 ,   59.87 ,   59.29 ,   59.41 ,       3305 ,    101
20/04/21 ,   59.35 ,   59.30 ,   59.89 ,   59.11 ,   59.89 ,        456 ,     59
19/04/21 ,   59.12 ,   59.64 ,   60.61 ,   59.12 ,   60.18 ,       1060 ,     64
16/04/21 ,   60.14 ,   59.88 ,   60.15 ,   59.32 ,   59.32 ,        798 ,     78
15/04/21 ,   59.52 ,   59.60 ,   59.82 ,   59.26 ,   59.82 ,       1151 ,     67
14/04/21 ,   59.35 ,   59.37 ,   60.08 ,   59.34 ,   59.45 ,        911 ,     51
13/04/21 ,   59.45 ,   59.85 ,   60.18 ,   59.26 ,   60.01 ,        665 ,     65
12/04/21 ,   59.99 ,   60.04 ,   60.71 ,   59.97 ,   60.09 ,        763 ,     57
09/04/21 ,   60.72 ,   60.75 ,   61.04 ,   60.20 ,   60.98 ,        218 ,     32
08/04/21 ,   60.50 ,   60.40 ,   60.50 ,   60.04 ,   60.50 ,        918 ,     60
07/04/21 ,   60.50 ,   60.64 ,   60.98 ,   59.99 ,   60.97 ,        257 ,     36
06/04/21 ,   60.97 ,   60.27 ,   61.05 ,   59.93 ,   59.98 ,        745 ,     71
05/04/21 ,   61.11 ,   60.92 ,   61.51 ,   60.20 ,   61.51 ,       2100 ,    105
01/04/21 ,   62.27 ,   61.43 ,   62.27 ,   60.42 ,   60.71 ,        589 ,     35
31/03/21 ,   61.01 ,   60.64 ,   61.22 ,   59.98 ,   60.55 ,       1238 ,     55
30/03/21 ,   60.51 ,   60.17 ,   60.52 ,   59.79 ,   59.79 ,        189 ,     35
29/03/21 ,   59.79 ,   59.82 ,   60.11 ,   59.69 ,   59.82 ,        356 ,     36
26/03/21 ,   59.82 ,   59.82 ,   60.54 ,   59.55 ,   60.54 ,        417 ,     62
25/03/21 ,   60.12 ,   60.35 ,   60.55 ,   60.11 ,   60.42 ,        955 ,     58
24/03/21 ,   60.42 ,   60.39 ,   60.66 ,   59.08 ,   60.66 ,       1023 ,    112
23/03/21 ,   59.35 ,   59.86 ,   61.27 ,   59.20 ,   61.27 ,        681 ,     85
22/03/21 ,   60.04 ,   59.89 ,   60.70 ,   59.31 ,   60.11 ,       2169 ,     68
19/03/21 ,   60.11 ,   60.05 ,   60.42 ,   59.86 ,   59.87 ,        697 ,     42
18/03/21 ,   59.83 ,   60.24 ,   61.35 ,   59.46 ,   60.91 ,        855 ,     71
17/03/21 ,   60.71 ,   60.72 ,   60.92 ,   60.19 ,   60.79 ,        202 ,     31
16/03/21 ,   60.42 ,   60.51 ,   60.71 ,   59.84 ,   59.84 ,        611 ,     44
15/03/21 ,   59.99 ,   60.20 ,   61.35 ,   59.84 ,   60.42 ,        740 ,     90
12/03/21 ,   60.51 ,   60.87 ,   61.36 ,   60.11 ,   61.36 ,        559 ,     66
11/03/21 ,   61.36 ,   60.42 ,   61.60 ,   59.84 ,   59.84 ,        664 ,     38
10/03/21 ,   60.71 ,   60.70 ,   61.61 ,   59.83 ,   61.61 ,        179 ,     28
09/03/21 ,   61.36 ,   61.38 ,   61.52 ,   61.02 ,   61.29 ,       1996 ,     32
08/03/21 ,   61.29 ,   61.09 ,   61.36 ,   59.77 ,   61.35 ,        288 ,     31
05/03/21 ,   61.35 ,   59.63 ,   61.35 ,   58.92 ,   59.20 ,        407 ,     44
04/03/21 ,   59.20 ,   59.26 ,   59.49 ,   58.28 ,   59.49 ,       1100 ,     68
03/03/21 ,   59.46 ,   59.49 ,   61.52 ,   57.30 ,   61.52 ,       1375 ,    104
02/03/21 ,   61.62 ,   60.90 ,   61.65 ,   59.54 ,   59.54 ,        806 ,     50
01/03/21 ,   61.60 ,   62.03 ,   62.21 ,   60.97 ,   62.21 ,       1053 ,     52
26/02/21 ,   59.80 ,   59.41 ,   61.22 ,   59.16 ,   61.22 ,       2506 ,    107
25/02/21 ,   60.51 ,   61.22 ,   62.71 ,   60.44 ,   60.97 ,       1668 ,     82
24/02/21 ,   60.97 ,   61.30 ,   61.89 ,   60.97 ,   61.89 ,       1142 ,     71
23/02/21 ,   61.89 ,   62.39 ,   62.82 ,   61.46 ,   62.80 ,       1064 ,     57
22/02/21 ,   62.21 ,   61.62 ,   62.75 ,   60.97 ,   62.35 ,       2067 ,    131
19/02/21 ,   62.26 ,   62.85 ,   63.84 ,   62.22 ,   62.94 ,       1350 ,     87
18/02/21 ,   62.94 ,   63.17 ,   63.97 ,   62.89 ,   63.45 ,        595 ,     59
17/02/21 ,   62.80 ,   63.12 ,   64.04 ,   62.80 ,   64.04 ,       1783 ,     85
12/02/21 ,   64.04 ,   64.27 ,   65.23 ,   63.41 ,   65.21 ,       1062 ,     73
11/02/21 ,   65.21 ,   64.14 ,   65.23 ,   62.80 ,   64.04 ,       1402 ,     66
10/02/21 ,   64.30 ,   63.98 ,   67.21 ,   62.80 ,   65.21 ,       1478 ,    109
09/02/21 ,   64.18 ,   64.20 ,   65.23 ,   62.80 ,   62.80 ,       2235 ,     69
08/02/21 ,   63.13 ,   62.65 ,   64.60 ,   62.30 ,   63.42 ,       1487 ,    103
05/02/21 ,   65.23 ,   64.10 ,   65.23 ,   62.91 ,   62.91 ,       1196 ,     63
04/02/21 ,   62.91 ,   62.51 ,   63.33 ,   62.21 ,   62.55 ,       1701 ,     74
03/02/21 ,   62.53 ,   63.45 ,   66.17 ,   62.52 ,   66.16 ,       3141 ,    186
02/02/21 ,   65.12 ,   65.82 ,   67.33 ,   64.96 ,   67.10 ,       2474 ,    196
01/02/21 ,   68.75 ,   68.96 ,   69.21 ,   68.69 ,   69.21 ,       1298 ,     73
29/01/21 ,   69.21 ,   69.47 ,   69.73 ,   69.17 ,   69.73 ,       1210 ,     65
28/01/21 ,   69.73 ,   69.56 ,   69.73 ,   69.17 ,   69.73 ,       1971 ,    107
27/01/21 ,   70.65 ,   70.93 ,   72.11 ,   70.37 ,   72.11 ,        751 ,     79
26/01/21 ,   72.50 ,   72.96 ,   74.59 ,   71.03 ,   74.02 ,       1525 ,    107
22/01/21 ,   74.62 ,   74.59 ,   75.02 ,   73.07 ,   73.22 ,        276 ,     33
21/01/21 ,   73.17 ,   74.17 ,   74.91 ,   73.13 ,   74.91 ,        781 ,     63
20/01/21 ,   74.91 ,   74.91 ,   75.39 ,   74.84 ,   74.91 ,        548 ,     51
19/01/21 ,   75.11 ,   75.37 ,   75.86 ,   75.11 ,   75.73 ,        578 ,     52
18/01/21 ,   75.69 ,   76.10 ,   77.04 ,   75.20 ,   76.64 ,       1406 ,     92
15/01/21 ,   76.06 ,   76.89 ,   78.79 ,   75.88 ,   76.64 ,        512 ,     48
14/01/21 ,   76.64 ,   76.22 ,   77.65 ,   74.99 ,   77.65 ,        565 ,     53
13/01/21 ,   77.26 ,   76.70 ,   77.67 ,   76.14 ,   77.67 ,       1438 ,     83
12/01/21 ,   77.66 ,   78.13 ,   78.94 ,   77.65 ,   78.37 ,        674 ,     56
11/01/21 ,   78.37 ,   78.80 ,   79.37 ,   77.93 ,   79.37 ,        849 ,     64
08/01/21 ,   79.37 ,   79.35 ,   79.65 ,   78.92 ,   79.48 ,        575 ,     71
07/01/21 ,   80.68 ,   80.50 ,   81.29 ,   79.45 ,   80.07 ,        243 ,     39
06/01/21 ,   80.07 ,   80.24 ,   81.26 ,   79.96 ,   79.97 ,        971 ,     47
05/01/21 ,   79.96 ,   79.19 ,   79.96 ,   78.55 ,   79.96 ,       1465 ,     76
04/01/21 ,   82.70 ,   81.91 ,   84.14 ,   80.21 ,   82.56 ,        770 ,     80
30/12/20 ,   82.56 ,   82.34 ,   82.66 ,   80.17 ,   80.17 ,        231 ,     28
29/12/20 ,   80.17 ,   82.17 ,   84.47 ,   77.22 ,   84.47 ,       1418 ,     79
28/12/20 ,   82.37 ,   82.44 ,   83.44 ,   82.14 ,   82.14 ,        445 ,     44
23/12/20 ,   82.16 ,   81.19 ,   82.52 ,   79.27 ,   80.95 ,        414 ,     39
22/12/20 ,   80.98 ,   79.33 ,   81.11 ,   76.50 ,   76.50 ,        571 ,     56
21/12/20 ,   77.84 ,   77.98 ,   78.40 ,   77.84 ,   77.84 ,        596 ,     45
18/12/20 ,   77.84 ,   77.31 ,   78.40 ,   76.41 ,   76.56 ,        918 ,     79
17/12/20 ,   76.55 ,   76.80 ,   77.53 ,   76.30 ,   77.22 ,        750 ,     47
16/12/20 ,   76.45 ,   76.66 ,   78.41 ,   75.40 ,   78.41 ,       1009 ,     77
15/12/20 ,   78.41 ,   78.04 ,   79.85 ,   77.22 ,   79.85 ,       1310 ,     89
14/12/20 ,   79.64 ,   79.54 ,   81.57 ,   78.42 ,   81.57 ,       1095 ,     87
11/12/20 ,   81.57 ,   80.97 ,   81.75 ,   80.24 ,   81.75 ,        180 ,     25
10/12/20 ,   79.06 ,   78.42 ,   80.24 ,   77.36 ,   79.62 ,       1392 ,     82
09/12/20 ,   79.65 ,   79.87 ,   81.44 ,   78.42 ,   81.15 ,       1035 ,     76
08/12/20 ,   81.15 ,   80.69 ,   81.78 ,   80.13 ,   81.16 ,       1461 ,     58
07/12/20 ,   81.16 ,   81.62 ,   82.17 ,   80.74 ,   82.07 ,        869 ,     77
04/12/20 ,   82.07 ,   82.38 ,   83.55 ,   81.44 ,   83.25 ,        537 ,     64
03/12/20 ,   83.21 ,   83.40 ,   85.05 ,   83.00 ,   85.05 ,       1146 ,     92
02/12/20 ,   85.04 ,   85.17 ,   88.34 ,   83.25 ,   83.25 ,        732 ,     55
01/12/20 ,   88.22 ,   85.19 ,   88.29 ,   83.46 ,   83.46 ,       1840 ,     71
30/11/20 ,   86.48 ,   85.50 ,   88.58 ,   82.90 ,   85.82 ,        874 ,     62
27/11/20 ,   85.88 ,   83.87 ,   86.59 ,   82.89 ,   82.89 ,        564 ,     40
26/11/20 ,   82.89 ,   82.96 ,   83.46 ,   82.46 ,   83.13 ,        209 ,     31
25/11/20 ,   83.13 ,   83.23 ,   84.06 ,   82.77 ,   83.83 ,       1080 ,     59
24/11/20 ,   83.83 ,   83.61 ,   87.59 ,   82.57 ,   84.06 ,       1963 ,     93
23/11/20 ,   83.73 ,   84.58 ,   86.44 ,   82.37 ,   86.44 ,        291 ,     48
20/11/20 ,   86.47 ,   85.84 ,   86.48 ,   82.90 ,   85.59 ,         66 ,     16
19/11/20 ,   85.58 ,   86.91 ,   88.53 ,   81.73 ,   88.52 ,        454 ,     61
18/11/20 ,   88.28 ,   87.79 ,   88.29 ,   86.75 ,   86.75 ,        389 ,     52
17/11/20 ,   86.58 ,   86.29 ,   86.74 ,   85.24 ,   86.74 ,        336 ,     49
16/11/20 ,   85.16 ,   83.52 ,   85.16 ,   81.73 ,   84.71 ,        308 ,     43
13/11/20 ,   84.06 ,   82.74 ,   84.06 ,   80.78 ,   82.61 ,        655 ,     48
12/11/20 ,   82.61 ,   81.60 ,   82.72 ,   78.07 ,   80.95 ,        426 ,     55
11/11/20 ,   79.87 ,   78.38 ,   80.95 ,   76.30 ,   76.45 ,        467 ,     73
10/11/20 ,   76.23 ,   77.93 ,   81.08 ,   73.85 ,   73.85 ,        985 ,    102
09/11/20 ,   75.35 ,   75.37 ,   79.87 ,   73.27 ,   74.46 ,       1124 ,    100
06/11/20 ,   74.46 ,   74.26 ,   80.47 ,   72.78 ,   80.47 ,       3036 ,    211
05/11/20 ,   81.66 ,   82.14 ,   86.52 ,   80.47 ,   86.52 ,       2774 ,    200
04/11/20 ,   86.52 ,   85.98 ,   89.11 ,   84.93 ,   88.27 ,        694 ,     67
03/11/20 ,   86.95 ,   89.06 ,   92.63 ,   86.95 ,   89.89 ,       1059 ,    104
30/10/20 ,   89.05 ,   89.90 ,   90.72 ,   89.05 ,   90.02 ,        371 ,     36
29/10/20 ,   90.02 ,   90.65 ,   91.54 ,   89.66 ,   91.54 ,        657 ,     78
28/10/20 ,   91.53 ,   92.87 ,   95.25 ,   91.53 ,   95.24 ,       1220 ,     94
27/10/20 ,   96.75 ,   96.69 ,   96.80 ,   96.22 ,   96.80 ,        736 ,     33
26/10/20 ,   95.96 ,   95.98 ,   96.73 ,   95.64 ,   95.64 ,        424 ,     28
23/10/20 ,   95.64 ,   97.35 ,   98.63 ,   95.64 ,   97.45 ,        618 ,     60
22/10/20 ,   97.45 ,   97.61 ,   97.72 ,   96.99 ,   96.99 ,        704 ,     36
21/10/20 ,   96.99 ,   96.91 ,   97.00 ,   96.82 ,   96.82 ,        344 ,     43
20/10/20 ,   96.82 ,   96.77 ,   97.42 ,   94.43 ,   97.13 ,        741 ,     62
19/10/20 ,   97.06 ,   96.68 ,   98.63 ,   95.07 ,   98.63 ,       1136 ,     90
16/10/20 ,   97.94 ,   96.58 ,   97.94 ,   95.64 ,   95.64 ,        598 ,     57
15/10/20 ,   95.34 ,   94.79 ,   95.64 ,   93.76 ,   93.76 ,        836 ,     63
14/10/20 ,   92.67 ,   92.55 ,   93.24 ,   92.35 ,   92.35 ,       1477 ,     73
13/10/20 ,   92.05 ,   92.71 ,   93.97 ,   92.05 ,   92.05 ,        920 ,     82
09/10/20 ,   91.43 ,   90.50 ,   91.43 ,   89.66 ,   90.27 ,       1510 ,     80
08/10/20 ,   90.25 ,   89.93 ,   91.82 ,   88.57 ,   90.24 ,        528 ,     56
07/10/20 ,   90.14 ,   89.98 ,   94.42 ,   87.86 ,   87.86 ,       1822 ,    145
06/10/20 ,   87.26 ,   91.50 ,   98.01 ,   86.79 ,   98.01 ,       3414 ,    266
05/10/20 ,   99.47 ,   99.61 ,  104.59 ,   97.43 ,  104.59 ,       2278 ,    149
02/10/20 ,  104.84 ,  105.12 ,  109.25 ,  103.59 ,  108.30 ,       1529 ,    137
01/10/20 ,  109.54 ,  109.12 ,  110.11 ,  108.44 ,  110.11 ,       2202 ,    108
30/09/20 ,  110.11 ,  109.82 ,  111.91 ,  106.19 ,  106.20 ,       1407 ,    118
29/09/20 ,  106.20 ,  105.85 ,  107.44 ,  105.03 ,  105.03 ,       1093 ,     68
28/09/20 ,  105.03 ,  104.95 ,  108.94 ,  100.00 ,  107.55 ,       2503 ,    194
25/09/20 ,  107.16 ,  107.24 ,  110.71 ,  105.85 ,  110.71 ,       2554 ,    192
24/09/20 ,  111.24 ,  110.53 ,  111.28 ,  107.44 ,  111.27 ,       2240 ,    139
23/09/20 ,  111.28 ,  110.59 ,  115.47 ,  107.16 ,  107.16 ,       2487 ,    187
22/09/20 ,  107.16 ,  106.68 ,  107.16 ,  105.85 ,  105.85 ,       1671 ,    121
21/09/20 ,  105.85 ,  105.93 ,  106.89 ,  102.32 ,  106.89 ,       2098 ,    180
18/09/20 ,  105.66 ,  105.23 ,  105.96 ,  103.61 ,  103.61 ,       1308 ,    158
17/09/20 ,  103.61 ,  102.84 ,  104.17 ,  101.84 ,  102.96 ,       2953 ,    167
16/09/20 ,  102.96 ,  103.59 ,  105.84 ,  101.47 ,  101.47 ,       3140 ,    206
15/09/20 ,  101.47 ,  100.26 ,  101.47 ,   99.42 ,   99.99 ,       3624 ,    146
14/09/20 ,   99.99 ,  100.01 ,  100.63 ,   99.31 ,   99.42 ,       1679 ,    153
11/09/20 ,   98.23 ,   99.65 ,  100.93 ,   92.29 ,   96.43 ,       2320 ,    166
10/09/20 ,   94.95 ,   91.85 ,   94.99 ,   89.29 ,   90.05 ,       1224 ,     97
09/09/20 ,   90.05 ,   90.24 ,   90.52 ,   89.99 ,   89.99 ,        134 ,      7
08/09/20 ,   89.99 ,   90.27 ,   91.44 ,   89.99 ,   90.52 ,        453 ,     19
04/09/20 ,   90.52 ,   91.15 ,   91.52 ,   90.52 ,   91.52 ,        403 ,     17
03/09/20 ,   90.90 ,   90.96 ,   92.28 ,   90.05 ,   91.56 ,        705 ,     34
02/09/20 ,   90.94 ,   91.38 ,   91.97 ,   90.94 ,   91.97 ,        671 ,     26
01/09/20 ,   90.06 ,   91.70 ,   93.65 ,   90.06 ,   92.76 ,        624 ,     20
31/08/20 ,   91.82 ,   91.41 ,   91.82 ,   90.06 ,   90.06 ,         67 ,      3
28/08/20 ,   91.82 ,   91.72 ,   91.82 ,   90.06 ,   90.06 ,        371 ,     14
27/08/20 ,   91.79 ,   91.10 ,   91.79 ,   88.88 ,   90.69 ,        236 ,     11
26/08/20 ,   91.58 ,   91.06 ,   91.82 ,   90.67 ,   91.82 ,        354 ,     15
25/08/20 ,   91.80 ,   91.81 ,   91.82 ,   91.80 ,   91.82 ,        151 ,      6
24/08/20 ,   91.27 ,   91.72 ,   91.82 ,   91.27 ,   91.67 ,        168 ,      8
21/08/20 ,   91.32 ,   91.09 ,   91.32 ,   90.67 ,   90.79 ,        404 ,     12
20/08/20 ,   90.79 ,   90.90 ,   91.27 ,   90.67 ,   90.73 ,        219 ,     10
19/08/20 ,   91.67 ,   91.53 ,   91.81 ,   90.39 ,   91.81 ,        776 ,     16
18/08/20 ,   90.39 ,   89.34 ,   90.39 ,   88.32 ,   88.32 ,        421 ,     22
17/08/20 ,   88.00 ,   86.44 ,   88.00 ,   84.85 ,   85.98 ,        894 ,     28
14/08/20 ,   85.93 ,   85.85 ,   87.11 ,   84.51 ,   85.72 ,        792 ,     34
13/08/20 ,   85.71 ,   85.76 ,   87.05 ,   85.31 ,   86.52 ,        641 ,     27
12/08/20 ,   84.78 ,   85.30 ,   88.06 ,   84.12 ,   84.12 ,       1721 ,     61
11/08/20 ,   84.12 ,   87.10 ,   94.17 ,   82.99 ,   92.70 ,       3307 ,     78
10/08/20 ,   92.71 ,   96.65 ,   98.94 ,   92.71 ,   98.72 ,       1518 ,     46
07/08/20 ,   98.74 ,   99.29 ,   99.87 ,   98.74 ,   99.87 ,        489 ,     20
06/08/20 ,   99.87 ,   99.95 ,  100.64 ,   99.11 ,   99.11 ,        556 ,     19
05/08/20 ,   99.11 ,   99.41 ,  100.76 ,   98.84 ,  100.76 ,        809 ,     33
04/08/20 ,   99.49 ,   99.50 ,  100.94 ,   97.59 ,  100.94 ,       1349 ,     42
03/08/20 ,  100.48 ,  100.46 ,  102.05 ,  100.27 ,  102.05 ,       1559 ,     33
31/07/20 ,  102.05 ,  101.21 ,  102.05 ,  100.32 ,  102.05 ,        830 ,     28
30/07/20 ,  102.05 ,  100.56 ,  102.05 ,   99.45 ,  100.02 ,       1152 ,     30
29/07/20 ,  100.05 ,   99.50 ,  100.05 ,   99.00 ,   99.11 ,       1067 ,     27
28/07/20 ,   99.98 ,   99.90 ,  100.27 ,   99.45 ,  100.27 ,        677 ,     19
27/07/20 ,   99.38 ,   99.39 ,   99.73 ,   99.00 ,   99.73 ,       1033 ,     28
24/07/20 ,   99.87 ,   99.61 ,  100.32 ,   99.03 ,  100.32 ,       1084 ,     45
23/07/20 ,  100.32 ,   98.99 ,  100.32 ,   97.72 ,   98.94 ,        576 ,     25
22/07/20 ,   99.07 ,   97.86 ,   99.34 ,   97.38 ,   97.38 ,        796 ,     27
21/07/20 ,   97.38 ,   98.25 ,   99.73 ,   97.16 ,   99.73 ,        745 ,     28
20/07/20 ,   99.73 ,   99.11 ,  100.75 ,   97.16 ,   97.16 ,        983 ,     33
17/07/20 ,   98.57 ,   99.71 ,  100.64 ,   97.16 ,   99.73 ,       4371 ,     53
16/07/20 ,   99.73 ,   99.71 ,  100.32 ,   97.67 ,  100.32 ,        881 ,     28
15/07/20 ,  100.32 ,  100.28 ,  100.75 ,  100.19 ,  100.38 ,       1321 ,     27
14/07/20 ,  100.19 ,   99.87 ,  100.38 ,   98.63 ,   98.84 ,        575 ,     24
13/07/20 ,   98.63 ,   99.99 ,  100.82 ,   98.63 ,   99.73 ,       1355 ,     34
10/07/20 ,  100.03 ,  100.30 ,  102.49 ,   98.57 ,   99.57 ,       2524 ,     56
09/07/20 ,   99.38 ,   99.45 ,  100.32 ,   98.84 ,   99.33 ,       1524 ,     38
08/07/20 ,   98.78 ,   98.21 ,   99.44 ,   94.41 ,   99.11 ,       1338 ,     35
07/07/20 ,   98.78 ,   98.89 ,  100.32 ,   95.12 ,   95.12 ,       1372 ,     53
06/07/20 ,   98.89 ,   97.92 ,  100.32 ,   95.63 ,   99.55 ,       1898 ,     66
03/07/20 ,   99.55 ,   99.54 ,  100.32 ,   97.38 ,   97.38 ,       1643 ,     46
02/07/20 ,   96.43 ,   98.41 ,   99.73 ,   96.20 ,   99.26 ,       1084 ,     36
01/07/20 ,   94.92 ,   93.02 ,   95.47 ,   87.32 ,   92.41 ,       1820 ,     48
30/06/20 ,   90.81 ,   90.90 ,   92.56 ,   90.24 ,   90.24 ,        755 ,     26
29/06/20 ,   90.24 ,   89.09 ,   90.76 ,   84.86 ,   89.79 ,        824 ,     28
26/06/20 ,   89.79 ,   90.52 ,   91.84 ,   88.78 ,   91.84 ,        995 ,     27
25/06/20 ,   92.56 ,   91.80 ,   92.56 ,   89.70 ,   89.94 ,        584 ,     27
24/06/20 ,   90.09 ,   88.42 ,   92.50 ,   87.10 ,   87.10 ,        584 ,     17
23/06/20 ,   90.45 ,   90.65 ,   92.56 ,   90.45 ,   91.30 ,       1254 ,     24
22/06/20 ,   91.10 ,   89.21 ,   91.11 ,   87.89 ,   88.68 ,        463 ,     21
19/06/20 ,   88.62 ,   88.43 ,   92.22 ,   86.77 ,   86.77 ,       1546 ,     42
18/06/20 ,   86.77 ,   86.72 ,   86.77 ,   86.62 ,   86.77 ,       1081 ,     22
17/06/20 ,   86.77 ,   86.21 ,   86.77 ,   84.39 ,   84.39 ,        773 ,     19
16/06/20 ,   83.09 ,   83.29 ,   84.39 ,   82.91 ,   84.39 ,       1013 ,     20
15/06/20 ,   82.87 ,   82.97 ,   83.23 ,   82.37 ,   82.98 ,        601 ,     20
12/06/20 ,   82.91 ,   82.11 ,   83.08 ,   80.93 ,   82.11 ,        463 ,     18
10/06/20 ,   82.91 ,   82.42 ,   82.98 ,   81.48 ,   81.48 ,       1150 ,     25
09/06/20 ,   82.11 ,   82.84 ,   84.39 ,   80.07 ,   80.07 ,       2111 ,     35
08/06/20 ,   80.07 ,   81.69 ,   82.98 ,   80.05 ,   80.32 ,       1099 ,     29
05/06/20 ,   79.76 ,   79.62 ,   79.88 ,   79.17 ,   79.82 ,        532 ,     25
04/06/20 ,   79.51 ,   80.73 ,   83.25 ,   78.77 ,   83.25 ,        961 ,     19
03/06/20 ,   79.17 ,   78.27 ,   81.48 ,   75.36 ,   76.22 ,       1889 ,     34
02/06/20 ,   75.78 ,   78.53 ,   81.80 ,   75.36 ,   80.16 ,       1408 ,     40
01/06/20 ,   77.99 ,   85.32 ,   86.70 ,   77.99 ,   86.70 ,       2423 ,     38
29/05/20 ,   75.14 ,   75.35 ,   75.69 ,   74.48 ,   75.50 ,        709 ,     17
28/05/20 ,   75.20 ,   75.12 ,   75.37 ,   74.52 ,   74.58 ,        449 ,      9
27/05/20 ,   74.58 ,   74.36 ,   74.58 ,   73.97 ,   74.26 ,        778 ,     15
26/05/20 ,   74.26 ,   74.27 ,   74.47 ,   73.73 ,   74.47 ,        519 ,     13
25/05/20 ,   74.16 ,   74.34 ,   74.47 ,   74.16 ,   74.47 ,        380 ,     13
22/05/20 ,   74.26 ,   74.32 ,   74.47 ,   74.26 ,   74.42 ,        727 ,     13
21/05/20 ,   74.10 ,   74.11 ,   74.26 ,   73.97 ,   73.97 ,        190 ,      5
20/05/20 ,   73.97 ,   73.80 ,   73.97 ,   72.80 ,   72.80 ,        346 ,     10
19/05/20 ,   74.34 ,   74.31 ,   74.51 ,   74.03 ,   74.51 ,        346 ,      7
18/05/20 ,   71.90 ,   73.87 ,   74.62 ,   71.90 ,   73.73 ,        190 ,      9
15/05/20 ,   71.67 ,   71.89 ,   73.83 ,   71.08 ,   73.83 ,        190 ,     10
14/05/20 ,   71.08 ,   72.32 ,   73.83 ,   71.08 ,   73.83 ,        103 ,      6
13/05/20 ,   72.27 ,   71.78 ,   73.97 ,   70.50 ,   73.97 ,        467 ,     20
12/05/20 ,   75.09 ,   74.05 ,   75.09 ,   73.93 ,   73.97 ,        259 ,      5
11/05/20 ,   73.97 ,   72.56 ,   74.01 ,   71.08 ,   74.01 ,        622 ,     16
08/05/20 ,   74.01 ,   73.76 ,   75.69 ,   71.64 ,   71.64 ,        276 ,     11
07/05/20 ,   71.13 ,   71.37 ,   73.39 ,   71.13 ,   71.17 ,        328 ,     13
06/05/20 ,   71.93 ,   72.17 ,   72.79 ,   71.84 ,   71.84 ,        363 ,     15
05/05/20 ,   71.36 ,   71.36 ,   71.36 ,   71.36 ,   71.36 ,        121 ,      5
04/05/20 ,   70.59 ,   70.38 ,   70.86 ,   69.71 ,   70.86 ,        243 ,     10
30/04/20 ,   71.82 ,   71.93 ,   72.01 ,   71.82 ,   72.01 ,        156 ,      8
29/04/20 ,   71.82 ,   71.31 ,   71.82 ,   70.59 ,   70.59 ,         87 ,      4
28/04/20 ,   71.82 ,   71.82 ,   71.82 ,   71.82 ,   71.82 ,         52 ,      3
27/04/20 ,   71.82 ,   70.75 ,   71.82 ,   70.55 ,   70.86 ,       1411 ,     15
24/04/20 ,   70.82 ,   70.86 ,   71.17 ,   70.75 ,   70.75 ,        261 ,      8
23/04/20 ,   70.81 ,   71.08 ,   72.01 ,   70.75 ,   71.57 ,        940 ,     24
22/04/20 ,   71.57 ,   72.03 ,   72.07 ,   71.57 ,   72.07 ,        278 ,      7
20/04/20 ,   72.01 ,   71.93 ,   77.47 ,   69.55 ,   77.47 ,       1271 ,     37
17/04/20 ,   73.40 ,   72.54 ,   74.52 ,   69.17 ,   71.67 ,       1114 ,     42
16/04/20 ,   69.18 ,   69.25 ,   69.43 ,   69.17 ,   69.21 ,        348 ,      9
15/04/20 ,   69.17 ,   70.64 ,   73.45 ,   69.17 ,   73.45 ,        400 ,     15
14/04/20 ,   70.08 ,   74.01 ,   76.91 ,   70.08 ,   76.80 ,        365 ,     20
13/04/20 ,   76.30 ,   75.64 ,   76.92 ,   73.45 ,   74.59 ,        191 ,     10
09/04/20 ,   74.59 ,   72.79 ,   77.47 ,   66.00 ,   67.69 ,       2161 ,     25
08/04/20 ,   67.17 ,   67.17 ,   67.17 ,   67.17 ,   67.17 ,        174 ,      5
07/04/20 ,   64.87 ,   64.54 ,   64.88 ,   63.13 ,   63.13 ,        418 ,     15
06/04/20 ,   62.30 ,   63.02 ,   63.94 ,   62.30 ,   63.94 ,        156 ,      7
03/04/20 ,   60.25 ,   60.85 ,   62.55 ,   59.41 ,   61.99 ,       1045 ,     28
02/04/20 ,   62.55 ,   63.47 ,   68.46 ,   62.55 ,   68.46 ,        435 ,     10
01/04/20 ,   64.95 ,   63.92 ,   64.95 ,   62.93 ,   64.31 ,        368 ,     13
31/03/20 ,   66.62 ,   66.03 ,   67.11 ,   64.31 ,   67.11 ,        298 ,      8
30/03/20 ,   67.11 ,   67.10 ,   67.11 ,   67.06 ,   67.06 ,        140 ,      2
27/03/20 ,   66.07 ,   65.23 ,   67.20 ,   63.80 ,   64.96 ,        755 ,     21
26/03/20 ,   64.31 ,   64.43 ,   65.35 ,   63.80 ,   65.35 ,        245 ,      9
25/03/20 ,   60.78 ,   59.92 ,   62.07 ,   58.51 ,   58.51 ,        368 ,     13
24/03/20 ,   59.82 ,   59.03 ,   59.82 ,   56.97 ,   59.82 ,        386 ,     13
23/03/20 ,   58.99 ,   59.21 ,   59.92 ,   58.66 ,   59.92 ,        491 ,     13
20/03/20 ,   62.65 ,   63.90 ,   68.27 ,   60.93 ,   60.93 ,        754 ,     20
19/03/20 ,   59.82 ,   56.88 ,   59.86 ,   55.83 ,   59.86 ,       1070 ,     30
18/03/20 ,   60.93 ,   61.04 ,   62.65 ,   59.82 ,   62.65 ,       1334 ,     39
17/03/20 ,   68.34 ,   63.84 ,   70.07 ,   62.65 ,   68.34 ,       2790 ,     40
16/03/20 ,   68.31 ,   64.97 ,   68.70 ,   59.83 ,   68.70 ,       1018 ,     42
13/03/20 ,   68.98 ,   71.10 ,   75.76 ,   68.34 ,   74.07 ,       1492 ,     44
12/03/20 ,   70.07 ,   71.74 ,   76.29 ,   70.07 ,   76.29 ,       3124 ,     27
11/03/20 ,   75.89 ,   80.58 ,   84.21 ,   75.89 ,   84.21 ,        737 ,     21
10/03/20 ,   80.08 ,   81.16 ,   82.56 ,   77.77 ,   82.56 ,        368 ,     11
09/03/20 ,   75.84 ,   76.48 ,   79.93 ,   74.11 ,   79.93 ,       1106 ,     28
06/03/20 ,   79.75 ,   82.70 ,   83.36 ,   79.75 ,   83.13 ,       1053 ,     29
05/03/20 ,   83.13 ,   84.29 ,   86.54 ,   83.13 ,   86.54 ,        403 ,     16
04/03/20 ,   86.54 ,   86.15 ,   87.08 ,   84.88 ,   86.83 ,        316 ,     14
03/03/20 ,   85.76 ,   86.32 ,   87.14 ,   84.27 ,   84.27 ,        825 ,     23
02/03/20 ,   83.46 ,   83.07 ,   83.46 ,   82.12 ,   83.46 ,        635 ,     24
28/02/20 ,   83.46 ,   83.38 ,   83.56 ,   82.22 ,   83.56 ,        300 ,     11
27/02/20 ,   83.56 ,   83.90 ,   86.00 ,   83.52 ,   83.56 ,        811 ,     21
26/02/20 ,   83.52 ,   84.69 ,   85.81 ,   82.12 ,   82.12 ,        388 ,     11
21/02/20 ,   85.91 ,   85.89 ,   86.64 ,   85.01 ,   86.64 ,        935 ,     19
20/02/20 ,   86.64 ,   86.70 ,   87.78 ,   86.07 ,   87.78 ,        300 ,     15
19/02/20 ,   86.07 ,   86.83 ,   89.50 ,   86.07 ,   87.20 ,       1201 ,     25
18/02/20 ,   86.07 ,   87.40 ,   90.27 ,   86.07 ,   90.27 ,       1253 ,     26
17/02/20 ,   90.27 ,   87.15 ,   90.27 ,   84.95 ,   84.95 ,        600 ,     19
14/02/20 ,   86.07 ,   86.16 ,   87.20 ,   86.07 ,   87.20 ,        406 ,     11
13/02/20 ,   88.79 ,   86.82 ,   88.79 ,   85.03 ,   85.03 ,        406 ,     16
12/02/20 ,   90.26 ,   89.34 ,   90.61 ,   84.95 ,   84.95 ,       3072 ,     40
11/02/20 ,   85.52 ,   85.10 ,   85.52 ,   84.95 ,   84.95 ,        547 ,     17
10/02/20 ,   84.95 ,   84.79 ,   87.20 ,   80.55 ,   80.55 ,       1729 ,     40
07/02/20 ,   78.41 ,   77.78 ,   78.48 ,   76.70 ,   77.07 ,       1836 ,     51
06/02/20 ,   80.13 ,   80.36 ,   80.98 ,   79.25 ,   80.56 ,       2543 ,     55
05/02/20 ,   80.98 ,   81.41 ,   84.55 ,   80.56 ,   84.55 ,       4839 ,     99
04/02/20 ,   85.24 ,   86.57 ,   92.31 ,   84.55 ,   92.31 ,       8742 ,    222
03/02/20 ,   97.90 ,   97.97 ,   99.15 ,   97.23 ,   98.57 ,       4365 ,     69
31/01/20 ,   98.63 ,   97.92 ,   98.63 ,   97.23 ,   97.77 ,       1419 ,     38
30/01/20 ,   95.68 ,   95.74 ,   97.79 ,   95.66 ,   95.66 ,       1384 ,     36
29/01/20 ,   95.58 ,   95.17 ,   95.58 ,   94.92 ,   94.92 ,        940 ,     23
28/01/20 ,   94.92 ,   94.50 ,   94.95 ,   93.57 ,   94.37 ,        550 ,     26
27/01/20 ,   93.54 ,   93.45 ,   95.67 ,   91.81 ,   95.67 ,       1313 ,     44
24/01/20 ,   93.47 ,   93.56 ,   94.55 ,   91.89 ,   93.20 ,       2892 ,     77
23/01/20 ,   92.58 ,   93.20 ,   94.95 ,   91.80 ,   92.58 ,       2466 ,     66
22/01/20 ,   92.58 ,   92.10 ,   92.64 ,   91.80 ,   92.18 ,       1898 ,     43
21/01/20 ,   92.64 ,   94.06 ,   94.95 ,   92.37 ,   94.95 ,       3176 ,     48
20/01/20 ,   94.75 ,   95.33 ,   95.68 ,   94.67 ,   95.68 ,       1757 ,     50
17/01/20 ,   95.74 ,   95.11 ,   95.74 ,   94.75 ,   95.23 ,       1437 ,     37
16/01/20 ,   93.98 ,   94.55 ,   95.69 ,   92.31 ,   93.54 ,       3159 ,     79
15/01/20 ,   94.67 ,   94.72 ,   95.74 ,   94.10 ,   94.67 ,       1277 ,     30
14/01/20 ,   94.78 ,   95.08 ,   95.74 ,   93.47 ,   95.68 ,       3656 ,     70
13/01/20 ,   95.74 ,   93.25 ,   95.74 ,   90.50 ,   91.30 ,       1809 ,     48
10/01/20 ,   91.30 ,   92.94 ,   95.74 ,   90.50 ,   95.74 ,       2218 ,     53
09/01/20 ,   93.54 ,   95.44 ,   95.80 ,   93.20 ,   95.80 ,       3318 ,     67
08/01/20 ,   95.80 ,   97.31 ,  101.33 ,   90.36 ,   99.75 ,       3496 ,    102
07/01/20 ,   99.73 ,  100.05 ,  104.26 ,   95.74 ,   95.74 ,       6638 ,    135
06/01/20 ,   95.74 ,   91.14 ,   95.74 ,   88.59 ,   88.59 ,       2768 ,     83
03/01/20 ,   88.59 ,   87.77 ,   89.30 ,   86.78 ,   87.87 ,       2111 ,     59
02/01/20 ,   86.72 ,   84.29 ,   87.02 ,   82.36 ,   82.36 ,       1183 ,     24
30/12/19 ,   81.81 ,   82.11 ,   82.36 ,   81.81 ,   82.36 ,       1292 ,     34
27/12/19 ,   81.53 ,   82.37 ,   83.75 ,   81.53 ,   82.36 ,       1420 ,     42
26/12/19 ,   82.34 ,   81.91 ,   82.92 ,   80.88 ,   82.37 ,       4606 ,     89
23/12/19 ,   82.37 ,   79.49 ,   82.37 ,   78.59 ,   79.07 ,       3059 ,     46
20/12/19 ,   78.58 ,   77.69 ,   78.58 ,   77.20 ,   77.20 ,       1274 ,     25
19/12/19 ,   77.08 ,   78.52 ,   79.39 ,   77.08 ,   79.39 ,       1475 ,     30
18/12/19 ,   79.37 ,   79.57 ,   79.62 ,   79.37 ,   79.62 ,        455 ,     15
17/12/19 ,   78.87 ,   78.76 ,   79.62 ,   77.97 ,   78.51 ,       1965 ,     40
16/12/19 ,   77.94 ,   77.78 ,   78.51 ,   76.89 ,   78.41 ,       1711 ,     38
13/12/19 ,   78.41 ,   77.99 ,   78.51 ,   76.89 ,   78.51 ,       1165 ,     41
12/12/19 ,   76.89 ,   77.16 ,   79.60 ,   76.30 ,   78.01 ,       2112 ,     43
11/12/19 ,   78.40 ,   78.48 ,   79.07 ,   78.01 ,   79.07 ,        728 ,     20
10/12/19 ,   79.45 ,   78.26 ,   79.45 ,   76.84 ,   78.23 ,       1948 ,     18
09/12/19 ,   78.23 ,   78.49 ,   79.45 ,   77.39 ,   79.45 ,       1766 ,     27
06/12/19 ,   77.12 ,   79.24 ,   80.16 ,   77.12 ,   79.33 ,        874 ,     22
05/12/19 ,   77.39 ,   75.88 ,   78.46 ,   74.65 ,   74.70 ,       1656 ,     39
04/12/19 ,   74.61 ,   74.46 ,   74.65 ,   74.13 ,   74.65 ,        837 ,     21
03/12/19 ,   74.64 ,   74.26 ,   74.91 ,   71.60 ,   71.60 ,        910 ,     25
02/12/19 ,   74.91 ,   73.19 ,   74.91 ,   71.38 ,   73.27 ,       4216 ,     68
29/11/19 ,   73.27 ,   72.98 ,   73.32 ,   71.38 ,   71.38 ,        221 ,     10
28/11/19 ,   72.84 ,   71.93 ,   72.84 ,   71.16 ,   71.16 ,        850 ,     16
27/11/19 ,   71.15 ,   71.77 ,   72.54 ,   71.15 ,   72.54 ,       1682 ,     19
26/11/19 ,   72.47 ,   72.34 ,   74.62 ,   70.82 ,   73.01 ,       5179 ,     64
25/11/19 ,   74.48 ,   72.65 ,   74.48 ,   70.04 ,   70.29 ,       1775 ,     18
22/11/19 ,   69.73 ,   69.27 ,   69.73 ,   68.39 ,   69.17 ,       1128 ,     27
21/11/19 ,   68.10 ,   68.45 ,   69.21 ,   68.05 ,   69.21 ,       1813 ,     35
19/11/19 ,   67.56 ,   67.63 ,   69.73 ,   67.52 ,   67.56 ,        758 ,     23
18/11/19 ,   67.56 ,   67.10 ,   67.62 ,   65.33 ,   65.33 ,       1386 ,     29
14/11/19 ,   65.04 ,   65.08 ,   65.98 ,   64.31 ,   64.96 ,        943 ,     27
13/11/19 ,   65.88 ,   65.86 ,   66.73 ,   65.39 ,   65.39 ,        332 ,      8
12/11/19 ,   65.93 ,   65.97 ,   66.48 ,   65.92 ,   65.94 ,       1312 ,     17
11/11/19 ,   65.94 ,   66.56 ,   67.10 ,   65.94 ,   65.98 ,       1220 ,     30
08/11/19 ,   67.25 ,   66.67 ,   67.25 ,   65.88 ,   65.88 ,       1386 ,     27
07/11/19 ,   64.91 ,   64.88 ,   65.74 ,   64.66 ,   64.87 ,        998 ,     18
06/11/19 ,   64.90 ,   64.82 ,   64.91 ,   64.66 ,   64.91 ,        702 ,     10
05/11/19 ,   64.66 ,   64.01 ,   64.91 ,   63.64 ,   63.64 ,       1553 ,     25
04/11/19 ,   63.45 ,   64.54 ,   65.88 ,   62.71 ,   64.91 ,       1294 ,     25
01/11/19 ,   64.43 ,   65.07 ,   66.30 ,   64.43 ,   66.30 ,        446 ,     13
31/10/19 ,   64.13 ,   65.49 ,   66.58 ,   64.13 ,   66.58 ,        651 ,     11
30/10/19 ,   66.58 ,   65.35 ,   67.17 ,   61.86 ,   62.33 ,        558 ,     24
29/10/19 ,   64.43 ,   64.29 ,   64.43 ,   61.82 ,   61.82 ,        856 ,     11
28/10/19 ,   61.70 ,   61.56 ,   61.82 ,   61.25 ,   61.82 ,       2122 ,     37
25/10/19 ,   61.82 ,   62.07 ,   62.29 ,   61.82 ,   61.87 ,        297 ,      8
24/10/19 ,   61.87 ,   61.69 ,   62.57 ,   61.51 ,   61.51 ,        856 ,     15
23/10/19 ,   61.46 ,   61.40 ,   61.46 ,   61.00 ,   61.25 ,       2344 ,     10
22/10/19 ,   61.25 ,   61.35 ,   61.76 ,   60.98 ,   61.41 ,       1191 ,     24
21/10/19 ,   61.41 ,   61.24 ,   62.33 ,   60.69 ,   61.25 ,       1768 ,     25
18/10/19 ,   61.25 ,   61.89 ,   62.82 ,   60.51 ,   61.32 ,        893 ,     17
17/10/19 ,   61.20 ,   61.48 ,   61.76 ,   60.97 ,   60.97 ,       3220 ,     33
16/10/19 ,   60.97 ,   61.10 ,   61.51 ,   60.97 ,   61.23 ,       1266 ,     15
15/10/19 ,   60.67 ,   60.87 ,   61.33 ,   60.67 ,   61.33 ,       1042 ,     22
14/10/19 ,   60.87 ,   61.22 ,   61.25 ,   60.87 ,   61.25 ,        651 ,      5
11/10/19 ,   61.41 ,   61.42 ,   61.70 ,   61.05 ,   61.41 ,       1656 ,     19
10/10/19 ,   61.00 ,   61.00 ,   61.25 ,   60.96 ,   60.96 ,        837 ,     12
09/10/19 ,   61.70 ,   61.72 ,   61.76 ,   60.96 ,   61.25 ,       2979 ,     14
08/10/19 ,   61.25 ,   61.50 ,   61.70 ,   61.25 ,   61.51 ,        930 ,     13
07/10/19 ,   61.67 ,   61.13 ,   61.70 ,   60.96 ,   61.25 ,       1284 ,     24
04/10/19 ,   60.96 ,   60.96 ,   60.96 ,   60.96 ,   60.96 ,        558 ,      8
03/10/19 ,   60.50 ,   60.58 ,   60.78 ,   59.40 ,   60.64 ,       1154 ,     14
02/10/19 ,   60.64 ,   59.87 ,   60.64 ,   59.35 ,   59.35 ,        316 ,     14
01/10/19 ,   60.25 ,   59.26 ,   60.58 ,   58.99 ,   59.20 ,        843 ,     15
30/09/19 ,   59.20 ,   60.24 ,   60.72 ,   59.20 ,   59.44 ,        768 ,     15
27/09/19 ,   58.97 ,   60.32 ,   61.35 ,   58.67 ,   59.59 ,       4931 ,     41
26/09/19 ,   58.45 ,   58.66 ,   59.26 ,   58.26 ,   58.72 ,       1349 ,     33
25/09/19 ,   59.91 ,   59.95 ,   59.95 ,   59.91 ,   59.95 ,        187 ,      8
24/09/19 ,   58.42 ,   59.82 ,   60.50 ,   58.42 ,   59.44 ,       2286 ,     25
23/09/19 ,   59.57 ,   59.35 ,   59.67 ,   58.45 ,   58.85 ,        899 ,     16
20/09/19 ,   58.67 ,   58.72 ,   58.85 ,   58.67 ,   58.67 ,        243 ,     11
19/09/19 ,   58.67 ,   58.72 ,   58.85 ,   58.66 ,   58.67 ,        337 ,     14
18/09/19 ,   58.39 ,   58.45 ,   58.67 ,   58.39 ,   58.39 ,        374 ,     11
17/09/19 ,   58.17 ,   58.19 ,   58.67 ,   58.10 ,   58.67 ,       1124 ,     16
16/09/19 ,   58.67 ,   58.49 ,   58.67 ,   58.17 ,   58.67 ,        787 ,     20
13/09/19 ,   58.52 ,   58.38 ,   58.67 ,   58.06 ,   58.63 ,        431 ,     14
12/09/19 ,   58.63 ,   58.51 ,   58.63 ,   58.06 ,   58.06 ,        131 ,      3
11/09/19 ,   58.67 ,   58.58 ,   58.67 ,   58.36 ,   58.36 ,        206 ,      6
10/09/19 ,   58.17 ,   58.41 ,   58.58 ,   58.17 ,   58.58 ,       1931 ,     20
09/09/19 ,   57.66 ,   58.07 ,   58.25 ,   57.49 ,   58.25 ,       1330 ,     18
06/09/19 ,   58.25 ,   58.19 ,   58.25 ,   58.17 ,   58.17 ,        468 ,     15
05/09/19 ,   57.61 ,   57.95 ,   58.25 ,   57.61 ,   57.86 ,        937 ,     17
04/09/19 ,   57.52 ,   57.52 ,   57.84 ,   57.43 ,   57.60 ,        450 ,     10
03/09/19 ,   57.39 ,   56.77 ,   58.45 ,   56.26 ,   58.44 ,       3093 ,     50
02/09/19 ,   58.29 ,   58.27 ,   58.72 ,   58.09 ,   58.09 ,        735 ,     16
30/08/19 ,   58.17 ,   58.00 ,   58.17 ,   57.60 ,   57.66 ,        565 ,     11
29/08/19 ,   57.75 ,   57.32 ,   58.25 ,   56.16 ,   56.82 ,       1754 ,     38
28/08/19 ,   56.69 ,   57.13 ,   57.76 ,   56.69 ,   57.60 ,       1584 ,     28
27/08/19 ,   57.52 ,   57.48 ,   57.76 ,   56.76 ,   56.76 ,        717 ,     18
26/08/19 ,   57.25 ,   57.41 ,   57.69 ,   56.69 ,   56.69 ,        641 ,     13
23/08/19 ,   57.43 ,   57.26 ,   57.43 ,   57.20 ,   57.25 ,        358 ,     10
22/08/19 ,   57.25 ,   57.69 ,   57.76 ,   57.25 ,   57.76 ,       2001 ,     11
21/08/19 ,   56.69 ,   57.16 ,   57.60 ,   56.69 ,   57.52 ,       1716 ,     21
20/08/19 ,   57.60 ,   57.59 ,   57.60 ,   57.52 ,   57.60 ,        207 ,      6
19/08/19 ,   57.86 ,   57.86 ,   57.87 ,   57.86 ,   57.87 ,        622 ,     12
16/08/19 ,   58.05 ,   58.04 ,   58.17 ,   57.86 ,   58.05 ,        377 ,      7
15/08/19 ,   57.76 ,   57.72 ,   57.76 ,   57.66 ,   57.66 ,       1377 ,      6
14/08/19 ,   58.05 ,   57.79 ,   58.05 ,   57.52 ,   57.52 ,       1302 ,     20
13/08/19 ,   56.99 ,   57.48 ,   58.25 ,   56.76 ,   56.76 ,       2114 ,     24
12/08/19 ,   56.76 ,   57.14 ,   57.60 ,   56.69 ,   57.60 ,       2074 ,     26
09/08/19 ,   57.24 ,   57.46 ,   58.25 ,   56.99 ,   58.25 ,        396 ,      9
08/08/19 ,   57.82 ,   57.27 ,   58.29 ,   56.58 ,   56.58 ,       2850 ,     23
07/08/19 ,   56.58 ,   56.37 ,   56.58 ,   56.16 ,   56.46 ,        471 ,     14
06/08/19 ,   56.64 ,   56.64 ,   56.69 ,   56.43 ,   56.68 ,        433 ,     16
05/08/19 ,   56.16 ,   56.19 ,   56.43 ,   56.16 ,   56.43 ,       1151 ,     18
02/08/19 ,   56.69 ,   56.48 ,   57.03 ,   55.70 ,   56.23 ,       1698 ,     37
01/08/19 ,   56.75 ,   56.45 ,   56.75 ,   56.08 ,   56.33 ,       1557 ,     29
31/07/19 ,   56.69 ,   56.62 ,   56.69 ,   56.33 ,   56.33 ,        265 ,      6
30/07/19 ,   56.64 ,   56.64 ,   56.69 ,   56.53 ,   56.53 ,       1158 ,     11
29/07/19 ,   56.33 ,   56.31 ,   56.33 ,   56.23 ,   56.33 ,        645 ,      9
26/07/19 ,   56.33 ,   56.25 ,   56.37 ,   56.08 ,   56.08 ,        265 ,      9
25/07/19 ,   56.08 ,   55.82 ,   56.13 ,   55.49 ,   56.08 ,       5429 ,     38
24/07/19 ,   55.88 ,   55.82 ,   55.88 ,   55.26 ,   55.88 ,       3777 ,     29
23/07/19 ,   55.83 ,   56.04 ,   56.37 ,   55.83 ,   56.12 ,       2221 ,     34
22/07/19 ,   56.15 ,   56.07 ,   56.15 ,   55.83 ,   55.83 ,        227 ,      8
19/07/19 ,   55.83 ,   55.94 ,   56.15 ,   55.83 ,   56.08 ,        569 ,     15
18/07/19 ,   56.15 ,   56.01 ,   56.15 ,   55.52 ,   55.52 ,       1727 ,     22
17/07/19 ,   55.98 ,   55.69 ,   56.03 ,   55.38 ,   55.83 ,       1234 ,     13
16/07/19 ,   55.55 ,   55.77 ,   56.03 ,   55.55 ,   55.83 ,        911 ,     16
15/07/19 ,   56.03 ,   55.70 ,   56.03 ,   55.68 ,   55.70 ,       1880 ,     16
12/07/19 ,   55.83 ,   56.14 ,   56.26 ,   55.52 ,   56.25 ,       1006 ,     19
11/07/19 ,   55.26 ,   55.70 ,   56.26 ,   55.05 ,   55.75 ,       2184 ,     38
10/07/19 ,   55.50 ,   55.55 ,   56.26 ,   55.05 ,   55.05 ,       1139 ,     25
08/07/19 ,   55.22 ,   55.20 ,   56.26 ,   55.18 ,   55.18 ,        816 ,     14
05/07/19 ,   54.49 ,   54.94 ,   56.33 ,   54.24 ,   55.52 ,       3665 ,     46
04/07/19 ,   55.52 ,   55.51 ,   55.52 ,   55.26 ,   55.52 ,        968 ,     11
03/07/19 ,   55.52 ,   55.32 ,   55.52 ,   54.74 ,   54.74 ,       4445 ,     53
02/07/19 ,   54.69 ,   54.43 ,   55.26 ,   53.69 ,   55.26 ,       2809 ,     34
01/07/19 ,   54.90 ,   54.86 ,   55.44 ,   54.11 ,   54.11 ,       8796 ,     63
28/06/19 ,   53.97 ,   53.99 ,   54.11 ,   53.86 ,   54.05 ,       2581 ,     41
27/06/19 ,   54.05 ,   53.83 ,   54.05 ,   53.48 ,   53.51 ,        516 ,     17
26/06/19 ,   53.86 ,   53.71 ,   53.86 ,   53.48 ,   53.69 ,        764 ,     19
25/06/19 ,   53.69 ,   53.79 ,   53.99 ,   53.60 ,   53.69 ,       1452 ,     28
24/06/19 ,   53.86 ,   53.67 ,   53.86 ,   53.47 ,   53.73 ,        937 ,     24
21/06/19 ,   53.55 ,   53.55 ,   53.55 ,   53.54 ,   53.54 ,        879 ,     13
19/06/19 ,   53.35 ,   53.38 ,   53.54 ,   53.35 ,   53.54 ,        668 ,     18
18/06/19 ,   53.42 ,   53.47 ,   53.51 ,   53.42 ,   53.42 ,        802 ,     11
17/06/19 ,   53.35 ,   53.23 ,   53.51 ,   52.93 ,   53.11 ,       2160 ,     24
14/06/19 ,   53.17 ,   53.17 ,   53.27 ,   53.12 ,   53.27 ,        152 ,      7
13/06/19 ,   53.17 ,   53.18 ,   53.27 ,   53.17 ,   53.17 ,       1109 ,      8
12/06/19 ,   53.26 ,   53.18 ,   53.26 ,   53.17 ,   53.17 ,       1740 ,     16
11/06/19 ,   53.17 ,   53.14 ,   53.28 ,   53.06 ,   53.28 ,       2773 ,     23
10/06/19 ,   53.28 ,   53.18 ,   53.35 ,   52.95 ,   53.17 ,       1166 ,     28
07/06/19 ,   52.93 ,   52.94 ,   53.06 ,   52.93 ,   53.06 ,        726 ,     11
06/06/19 ,   53.23 ,   52.95 ,   53.23 ,   52.86 ,   52.93 ,        956 ,     17
05/06/19 ,   52.93 ,   52.75 ,   53.14 ,   52.50 ,   52.50 ,       1720 ,     21
04/06/19 ,   53.06 ,   52.82 ,   53.21 ,   52.54 ,   52.87 ,       2504 ,     31
03/06/19 ,   52.93 ,   52.90 ,   53.23 ,   52.64 ,   52.95 ,       2675 ,     35
31/05/19 ,   52.96 ,   52.70 ,   52.96 ,   52.12 ,   52.46 ,       2926 ,     34
30/05/19 ,   52.46 ,   52.27 ,   52.64 ,   52.11 ,   52.64 ,        558 ,     19
29/05/19 ,   52.23 ,   52.06 ,   52.48 ,   51.92 ,   51.99 ,       2368 ,     30
28/05/19 ,   51.92 ,   51.97 ,   52.11 ,   51.92 ,   52.11 ,       1925 ,     41
27/05/19 ,   51.92 ,   51.96 ,   52.15 ,   51.92 ,   51.92 ,       4428 ,     61
24/05/19 ,   51.93 ,   52.00 ,   52.42 ,   51.92 ,   51.99 ,       3889 ,     65
23/05/19 ,   52.15 ,   52.06 ,   52.43 ,   51.92 ,   51.95 ,       4004 ,     66
22/05/19 ,   52.14 ,   52.03 ,   52.29 ,   51.92 ,   52.29 ,       2830 ,     46
21/05/19 ,   51.99 ,   52.08 ,   52.43 ,   51.99 ,   52.23 ,       3255 ,     47
20/05/19 ,   52.15 ,   52.09 ,   52.29 ,   52.01 ,   52.08 ,       8304 ,     57
17/05/19 ,   52.04 ,   52.07 ,   52.33 ,   51.99 ,   52.15 ,       2735 ,     30
16/05/19 ,   52.04 ,   52.12 ,   52.48 ,   51.99 ,   52.48 ,       3833 ,     49
15/05/19 ,   51.99 ,   52.12 ,   52.77 ,   51.92 ,   52.26 ,       8380 ,     80
14/05/19 ,   52.48 ,   52.29 ,   52.48 ,   52.23 ,   52.23 ,       2195 ,     23
13/05/19 ,   52.15 ,   52.07 ,   52.64 ,   51.92 ,   52.64 ,       7377 ,     73
10/05/19 ,   52.84 ,   52.87 ,   52.93 ,   52.82 ,   52.93 ,        307 ,     12
09/05/19 ,   52.71 ,   52.69 ,   52.71 ,   52.37 ,   52.57 ,        615 ,     10
08/05/19 ,   52.71 ,   52.69 ,   52.98 ,   52.43 ,   52.77 ,        904 ,     30
07/05/19 ,   52.48 ,   52.55 ,   52.93 ,   52.48 ,   52.93 ,       1385 ,     25
06/05/19 ,   52.93 ,   52.80 ,   52.93 ,   52.69 ,   52.69 ,        481 ,     17
03/05/19 ,   52.93 ,   52.70 ,   52.93 ,   52.57 ,   52.82 ,        404 ,     11
02/05/19 ,   52.69 ,   52.73 ,   52.95 ,   52.57 ,   52.57 ,       2365 ,     31
30/04/19 ,   52.37 ,   52.14 ,   52.96 ,   51.68 ,   52.65 ,       4190 ,     52
29/04/19 ,   52.93 ,   52.66 ,   52.93 ,   52.49 ,   52.65 ,       1491 ,     17
26/04/19 ,   52.69 ,   52.48 ,   52.93 ,   52.37 ,   52.48 ,       2383 ,     24
25/04/19 ,   52.35 ,   52.44 ,   52.57 ,   52.35 ,   52.37 ,        988 ,     15
24/04/19 ,   52.37 ,   52.37 ,   52.37 ,   52.37 ,   52.37 ,        193 ,      4
23/04/19 ,   52.37 ,   52.41 ,   52.54 ,   52.37 ,   52.43 ,        561 ,     11
22/04/19 ,   52.07 ,   51.95 ,   52.63 ,   51.63 ,   51.99 ,       3586 ,     34
18/04/19 ,   51.99 ,   51.99 ,   52.48 ,   51.66 ,   52.43 ,       1511 ,     27
17/04/19 ,   51.99 ,   51.99 ,   51.99 ,   51.99 ,   51.99 ,        736 ,     12
16/04/19 ,   51.99 ,   51.99 ,   51.99 ,   51.94 ,   51.99 ,       4110 ,     29
15/04/19 ,   51.99 ,   52.02 ,   52.05 ,   51.89 ,   51.95 ,       1492 ,     28
12/04/19 ,   51.99 ,   51.98 ,   52.64 ,   51.89 ,   51.89 ,       1066 ,     18
11/04/19 ,   51.89 ,   52.02 ,   52.05 ,   51.89 ,   51.91 ,       3276 ,     33
10/04/19 ,   51.91 ,   52.05 ,   52.22 ,   51.91 ,   52.05 ,       2519 ,     36
09/04/19 ,   52.57 ,   52.57 ,   52.58 ,   52.41 ,   52.41 ,        290 ,     10
08/04/19 ,   52.58 ,   52.13 ,   52.64 ,   52.07 ,   52.07 ,       1299 ,     16
05/04/19 ,   52.05 ,   52.07 ,   52.07 ,   52.05 ,   52.07 ,       1396 ,     21
04/04/19 ,   52.05 ,   52.06 ,   52.07 ,   51.86 ,   52.07 ,       2189 ,     23
03/04/19 ,   52.05 ,   52.07 ,   52.07 ,   51.68 ,   52.07 ,       4613 ,     55
02/04/19 ,   52.07 ,   52.14 ,   52.65 ,   52.05 ,   52.65 ,       7216 ,     64
01/04/19 ,   52.77 ,   52.93 ,   53.27 ,   52.58 ,   53.22 ,       2829 ,     34
29/03/19 ,   52.37 ,   52.46 ,   53.27 ,   52.24 ,   52.77 ,       7413 ,     52
28/03/19 ,   52.77 ,   53.04 ,   53.14 ,   52.65 ,   53.12 ,        937 ,     20
27/03/19 ,   53.12 ,   53.09 ,   53.14 ,   52.65 ,   52.65 ,       1327 ,     12
26/03/19 ,   52.37 ,   52.38 ,   52.72 ,   52.25 ,   52.72 ,       4428 ,     33
25/03/19 ,   52.31 ,   52.97 ,   53.01 ,   52.31 ,   53.01 ,       2654 ,     21
22/03/19 ,   53.01 ,   52.98 ,   53.01 ,   52.82 ,   52.93 ,        917 ,      8
21/03/19 ,   53.01 ,   53.01 ,   53.01 ,   52.93 ,   53.01 ,        526 ,     11
20/03/19 ,   52.77 ,   52.80 ,   53.01 ,   52.77 ,   53.01 ,       1444 ,     14
19/03/19 ,   53.01 ,   52.97 ,   53.01 ,   52.77 ,   53.01 ,        644 ,     12
18/03/19 ,   52.70 ,   52.78 ,   53.01 ,   52.70 ,   52.81 ,       3356 ,     22
15/03/19 ,   52.77 ,   52.76 ,   52.98 ,   52.37 ,   52.98 ,       4859 ,     26
14/03/19 ,   52.96 ,   52.91 ,   53.01 ,   52.58 ,   53.01 ,        585 ,     12
13/03/19 ,   52.77 ,   52.65 ,   52.77 ,   52.58 ,   52.58 ,        155 ,      3
12/03/19 ,   51.99 ,   52.55 ,   52.98 ,   51.25 ,   52.97 ,       1794 ,     24
11/03/19 ,   53.01 ,   52.80 ,   53.01 ,   52.38 ,   52.38 ,        448 ,     14
08/03/19 ,   52.82 ,   52.62 ,   52.93 ,   52.37 ,   52.44 ,        799 ,     20
07/03/19 ,   52.65 ,   52.70 ,   53.01 ,   52.29 ,   52.29 ,        839 ,     18
06/03/19 ,   52.74 ,   52.74 ,   52.74 ,   52.74 ,   52.74 ,         19 ,      1
01/03/19 ,   52.49 ,   52.37 ,   52.59 ,   52.25 ,   52.59 ,        765 ,     10
28/02/19 ,   52.59 ,   52.43 ,   52.59 ,   52.17 ,   52.17 ,        923 ,     11
27/02/19 ,   52.23 ,   52.19 ,   52.24 ,   52.03 ,   52.17 ,        255 ,      6
26/02/19 ,   52.22 ,   52.22 ,   52.22 ,   52.22 ,   52.22 ,         39 ,      2
25/02/19 ,   52.24 ,   51.77 ,   52.25 ,   51.20 ,   51.86 ,       1827 ,     22
22/02/19 ,   51.86 ,   51.77 ,   51.86 ,   51.39 ,   51.39 ,        883 ,     18
21/02/19 ,   51.39 ,   51.07 ,   51.75 ,   50.88 ,   51.75 ,       2201 ,     45
20/02/19 ,   51.22 ,   51.14 ,   51.86 ,   50.88 ,   51.86 ,       3615 ,     47
19/02/19 ,   51.39 ,   51.68 ,   51.86 ,   51.39 ,   51.86 ,        942 ,     18
18/02/19 ,   51.75 ,   51.84 ,   51.86 ,   51.75 ,   51.82 ,        864 ,     14
15/02/19 ,   51.86 ,   51.86 ,   51.86 ,   51.78 ,   51.86 ,       1080 ,     11
14/02/19 ,   51.54 ,   51.47 ,   51.68 ,   51.39 ,   51.52 ,        491 ,     11
13/02/19 ,   51.86 ,   51.78 ,   51.86 ,   51.39 ,   51.68 ,       1964 ,     28
12/02/19 ,   51.68 ,   52.06 ,   52.38 ,   51.68 ,   52.38 ,        412 ,      9
11/02/19 ,   52.07 ,   51.94 ,   52.43 ,   51.82 ,   51.87 ,        176 ,      8
08/02/19 ,   51.81 ,   51.53 ,   51.86 ,   51.14 ,   51.57 ,        451 ,     14
07/02/19 ,   50.90 ,   51.27 ,   52.49 ,   50.55 ,   51.31 ,       1494 ,     36
06/02/19 ,   50.78 ,   50.96 ,   52.65 ,   50.78 ,   52.65 ,      17194 ,    137
05/02/19 ,   52.69 ,   52.68 ,   52.82 ,   52.65 ,   52.69 ,        687 ,     12
04/02/19 ,   52.87 ,   52.82 ,   53.27 ,   52.46 ,   52.72 ,        785 ,     19
01/02/19 ,   53.48 ,   53.36 ,   53.55 ,   52.82 ,   52.82 ,       1305 ,     16
31/01/19 ,   52.82 ,   52.80 ,   52.88 ,   52.68 ,   52.88 ,        909 ,     17
30/01/19 ,   52.78 ,   52.72 ,   52.78 ,   52.68 ,   52.78 ,        553 ,     16
29/01/19 ,   52.73 ,   52.55 ,   52.77 ,   52.07 ,   52.07 ,       1364 ,     24
28/01/19 ,   51.59 ,   52.00 ,   52.82 ,   51.59 ,   51.83 ,       4254 ,     42
24/01/19 ,   51.59 ,   52.06 ,   52.54 ,   51.59 ,   52.31 ,       2650 ,     30
23/01/19 ,   51.83 ,   51.86 ,   53.55 ,   51.59 ,   53.55 ,       5401 ,     54
22/01/19 ,   52.31 ,   52.51 ,   53.59 ,   51.59 ,   53.59 ,       2787 ,     51
21/01/19 ,   53.34 ,   53.11 ,   53.59 ,   52.58 ,   53.55 ,       2592 ,     19
18/01/19 ,   53.59 ,   53.59 ,   53.88 ,   53.53 ,   53.88 ,        988 ,     13
17/01/19 ,   53.67 ,   53.54 ,   53.68 ,   53.35 ,   53.35 ,       1483 ,     10
16/01/19 ,   53.05 ,   52.97 ,   53.34 ,   52.07 ,   53.34 ,        395 ,     14
15/01/19 ,   53.34 ,   51.90 ,   53.59 ,   51.59 ,   52.30 ,       1859 ,     41
14/01/19 ,   51.96 ,   52.44 ,   53.59 ,   51.59 ,   52.58 ,       1245 ,     34
11/01/19 ,   52.58 ,   52.31 ,   53.59 ,   51.27 ,   53.59 ,       2492 ,     28
10/01/19 ,   53.34 ,   53.31 ,   53.34 ,   52.95 ,   53.34 ,        316 ,      5
09/01/19 ,   52.04 ,   52.58 ,   53.22 ,   52.04 ,   52.58 ,       2116 ,     15
08/01/19 ,   52.31 ,   52.32 ,   52.39 ,   52.31 ,   52.31 ,        751 ,      9
07/01/19 ,   52.66 ,   52.64 ,   52.66 ,   52.50 ,   52.58 ,        513 ,      9
04/01/19 ,   52.58 ,   51.91 ,   53.05 ,   51.06 ,   52.58 ,       2335 ,     41
03/01/19 ,   51.06 ,   51.94 ,   55.07 ,   51.06 ,   55.07 ,       2671 ,     26
02/01/19 ,   51.27 ,   50.64 ,   51.27 ,   50.52 ,   50.54 ,        579 ,     14
28/12/18 ,   50.54 ,   50.18 ,   50.67 ,   50.06 ,   50.15 ,       1897 ,     16
27/12/18 ,   50.15 ,   49.86 ,   50.15 ,   49.77 ,   49.77 ,        359 ,      7
26/12/18 ,   50.06 ,   50.07 ,   50.20 ,   50.06 ,   50.20 ,       2816 ,     18
21/12/18 ,   50.28 ,   50.26 ,   50.28 ,   50.06 ,   50.21 ,        479 ,      9
20/12/18 ,   50.06 ,   49.87 ,   50.21 ,   49.57 ,   50.06 ,        879 ,     18
19/12/18 ,   49.79 ,   49.91 ,   50.06 ,   49.79 ,   50.06 ,        279 ,      8
18/12/18 ,   50.06 ,   49.97 ,   50.06 ,   49.93 ,   50.06 ,        319 ,      5
17/12/18 ,   49.88 ,   50.02 ,   50.27 ,   49.84 ,   49.84 ,        379 ,     13
14/12/18 ,   49.84 ,   49.79 ,   49.93 ,   49.77 ,   49.93 ,        439 ,     12
12/12/18 ,   49.77 ,   49.99 ,   50.06 ,   49.77 ,   50.06 ,        439 ,      3
11/12/18 ,   50.06 ,   49.88 ,   50.52 ,   49.77 ,   50.51 ,        819 ,      6
10/12/18 ,   50.55 ,   49.70 ,   50.55 ,   49.54 ,   49.77 ,        759 ,     21
07/12/18 ,   49.77 ,   50.21 ,   50.72 ,   49.77 ,   50.72 ,       1038 ,     16
06/12/18 ,   50.72 ,   50.11 ,   50.72 ,   49.93 ,   49.98 ,        219 ,      6
05/12/18 ,   49.21 ,   49.46 ,   50.06 ,   49.21 ,   49.38 ,       1217 ,     29
04/12/18 ,   50.06 ,   50.73 ,   51.27 ,   50.06 ,   51.27 ,        279 ,     10
03/12/18 ,   49.93 ,   50.51 ,   51.31 ,   49.93 ,   51.31 ,       1287 ,     18
30/11/18 ,   50.51 ,   50.92 ,   51.31 ,   50.51 ,   51.31 ,        341 ,      6
29/11/18 ,   50.29 ,   49.78 ,   50.29 ,   49.69 ,   49.69 ,       1167 ,     13
28/11/18 ,   50.21 ,   49.86 ,   50.21 ,   49.69 ,   50.21 ,        361 ,     12
27/11/18 ,   49.22 ,   49.22 ,   49.22 ,   49.22 ,   49.22 ,        241 ,      4
26/11/18 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,        281 ,      6
23/11/18 ,   50.26 ,   50.27 ,   50.29 ,   50.26 ,   50.26 ,        261 ,      5
22/11/18 ,   50.44 ,   50.76 ,   51.70 ,   49.69 ,   49.69 ,       1106 ,     17
21/11/18 ,   49.69 ,   48.98 ,   49.69 ,   48.63 ,   48.67 ,       1106 ,     14
19/11/18 ,   48.67 ,   48.67 ,   48.67 ,   48.67 ,   48.67 ,        301 ,      6
16/11/18 ,   48.67 ,   48.67 ,   48.67 ,   48.46 ,   48.67 ,       3040 ,     19
14/11/18 ,   48.67 ,   48.66 ,   48.67 ,   48.64 ,   48.64 ,        140 ,      5
13/11/18 ,   48.24 ,   48.29 ,   48.52 ,   48.24 ,   48.52 ,        281 ,      7
12/11/18 ,   48.30 ,   48.64 ,   48.67 ,   48.30 ,   48.65 ,        382 ,      4
09/11/18 ,   48.65 ,   48.66 ,   48.67 ,   48.65 ,   48.66 ,        261 ,     10
08/11/18 ,   48.86 ,   48.80 ,   49.00 ,   48.67 ,   49.00 ,        241 ,      9
07/11/18 ,   49.22 ,   48.76 ,   49.22 ,   48.67 ,   48.67 ,        945 ,      9
06/11/18 ,   48.79 ,   48.81 ,   48.93 ,   48.79 ,   48.93 ,        180 ,      5
05/11/18 ,   48.73 ,   48.66 ,   48.93 ,   48.24 ,   48.93 ,       1288 ,     15
01/11/18 ,   48.42 ,   48.27 ,   48.42 ,   48.13 ,   48.13 ,        485 ,      6
31/10/18 ,   48.42 ,   48.23 ,   48.42 ,   47.93 ,   47.93 ,        141 ,      6
30/10/18 ,   47.92 ,   47.62 ,   47.92 ,   47.29 ,   47.40 ,       1518 ,     25
29/10/18 ,   48.09 ,   47.55 ,   48.34 ,   46.87 ,   48.34 ,       1659 ,     22
26/10/18 ,   48.34 ,   48.09 ,   48.34 ,   47.82 ,   47.84 ,        668 ,      9
25/10/18 ,   47.96 ,   47.96 ,   47.96 ,   47.96 ,   47.96 ,         40 ,      2
24/10/18 ,   46.39 ,   46.87 ,   47.64 ,   46.39 ,   47.64 ,       1560 ,     21
23/10/18 ,   47.57 ,   48.12 ,   48.39 ,   47.51 ,   48.30 ,        486 ,     10
22/10/18 ,   48.27 ,   48.25 ,   48.30 ,   48.16 ,   48.16 ,         60 ,      3
19/10/18 ,   47.82 ,   47.82 ,   47.82 ,   47.82 ,   47.82 ,        182 ,      4
18/10/18 ,   47.64 ,   47.54 ,   48.30 ,   47.40 ,   47.40 ,        323 ,      6
17/10/18 ,   47.40 ,   47.40 ,   47.40 ,   47.40 ,   47.40 ,        506 ,      8
16/10/18 ,   46.87 ,   47.38 ,   47.40 ,   46.87 ,   47.40 ,       1781 ,     16
15/10/18 ,   47.40 ,   47.40 ,   47.40 ,   47.40 ,   47.40 ,        384 ,      6
11/10/18 ,   47.14 ,   47.32 ,   47.40 ,   47.06 ,   47.06 ,       2025 ,     18
10/10/18 ,   47.32 ,   47.17 ,   47.32 ,   47.14 ,   47.14 ,        141 ,      5
09/10/18 ,   46.87 ,   47.01 ,   47.06 ,   46.87 ,   47.06 ,        242 ,      3
08/10/18 ,   47.14 ,   47.14 ,   47.14 ,   47.14 ,   47.14 ,         60 ,      3
05/10/18 ,   47.14 ,   47.14 ,   47.14 ,   47.14 ,   47.14 ,         20 ,      1
04/10/18 ,   47.14 ,   46.87 ,   47.14 ,   46.76 ,   46.87 ,        466 ,     10
03/10/18 ,   46.39 ,   46.49 ,   46.56 ,   46.39 ,   46.56 ,        121 ,      6
01/10/18 ,   46.07 ,   46.58 ,   47.02 ,   46.07 ,   46.53 ,       1693 ,     27
28/09/18 ,   46.76 ,   46.58 ,   47.55 ,   46.07 ,   47.55 ,        387 ,     11
27/09/18 ,   46.70 ,   46.93 ,   47.02 ,   46.70 ,   47.02 ,         81 ,      4
26/09/18 ,   47.02 ,   47.02 ,   47.02 ,   47.02 ,   47.02 ,        163 ,      5
25/09/18 ,   47.55 ,   48.16 ,   48.54 ,   47.55 ,   48.54 ,        122 ,      5
24/09/18 ,   46.76 ,   46.76 ,   46.76 ,   46.76 ,   46.76 ,        101 ,      1
21/09/18 ,   46.65 ,   46.87 ,   47.01 ,   46.65 ,   46.90 ,        265 ,      7
20/09/18 ,   46.83 ,   46.89 ,   47.01 ,   46.83 ,   47.01 ,         40 ,      2
19/09/18 ,   46.66 ,   46.68 ,   46.72 ,   46.65 ,   46.72 ,        142 ,      5
18/09/18 ,   46.90 ,   46.90 ,   46.90 ,   46.90 ,   46.90 ,        122 ,      1
17/09/18 ,   46.90 ,   46.90 ,   46.90 ,   46.90 ,   46.90 ,         20 ,      1
14/09/18 ,   46.76 ,   46.76 ,   46.83 ,   46.76 ,   46.76 ,        735 ,      6
13/09/18 ,   46.69 ,   46.69 ,   46.81 ,   46.65 ,   46.81 ,        347 ,      3
12/09/18 ,   46.76 ,   46.87 ,   46.90 ,   46.76 ,   46.90 ,        122 ,      5
11/09/18 ,   47.55 ,   46.70 ,   47.55 ,   46.65 ,   46.65 ,        285 ,      2
06/09/18 ,   48.96 ,   47.01 ,   48.96 ,   45.83 ,   45.91 ,       2694 ,     27
05/09/18 ,   45.86 ,   45.89 ,   46.10 ,   45.86 ,   46.10 ,        816 ,      8
04/09/18 ,   46.07 ,   46.31 ,   46.46 ,   46.07 ,   46.35 ,        326 ,      9
03/09/18 ,   46.01 ,   46.14 ,   46.60 ,   46.01 ,   46.07 ,        780 ,      9
31/08/18 ,   46.06 ,   45.63 ,   46.75 ,   45.48 ,   46.75 ,        246 ,      7
30/08/18 ,   46.33 ,   46.08 ,   46.60 ,   45.46 ,   45.95 ,        636 ,     16
29/08/18 ,   45.95 ,   46.45 ,   47.65 ,   45.95 ,   47.65 ,       1253 ,     17
28/08/18 ,   47.65 ,   47.65 ,   47.65 ,   47.65 ,   47.65 ,        123 ,      2
27/08/18 ,   47.65 ,   47.77 ,   47.82 ,   47.65 ,   47.82 ,        143 ,      5
24/08/18 ,   47.82 ,   47.82 ,   47.84 ,   47.82 ,   47.84 ,        123 ,      4
23/08/18 ,   47.84 ,   47.84 ,   47.84 ,   47.84 ,   47.84 ,         61 ,      1
22/08/18 ,   47.84 ,   47.84 ,   47.84 ,   47.84 ,   47.84 ,         20 ,      1
21/08/18 ,   47.65 ,   47.65 ,   47.65 ,   47.65 ,   47.65 ,         20 ,      1
20/08/18 ,   47.65 ,   48.21 ,   48.38 ,   47.65 ,   48.38 ,        102 ,      4
17/08/18 ,   47.65 ,   47.98 ,   48.56 ,   47.65 ,   48.56 ,         61 ,      3
15/08/18 ,   47.18 ,   47.39 ,   47.70 ,   47.18 ,   47.70 ,        246 ,      8
14/08/18 ,   47.65 ,   47.67 ,   47.70 ,   47.65 ,   47.70 ,        308 ,      8
13/08/18 ,   48.13 ,   48.60 ,   49.05 ,   48.13 ,   48.95 ,        123 ,      6
10/08/18 ,   47.65 ,   48.19 ,   48.68 ,   47.65 ,   48.68 ,        267 ,     11
09/08/18 ,   49.10 ,   49.10 ,   49.10 ,   49.10 ,   49.10 ,         20 ,      1
08/08/18 ,   49.10 ,   49.09 ,   49.10 ,   49.09 ,   49.09 ,         61 ,      2
07/08/18 ,   48.63 ,   48.63 ,   48.63 ,   48.63 ,   48.63 ,         40 ,      2
01/08/18 ,   48.29 ,   47.75 ,   49.54 ,   47.34 ,   49.54 ,        724 ,      7
31/07/18 ,   47.33 ,   47.33 ,   47.33 ,   47.33 ,   47.33 ,         82 ,      3
30/07/18 ,   45.86 ,   45.86 ,   45.86 ,   45.86 ,   45.86 ,        165 ,      3
26/07/18 ,   45.86 ,   45.86 ,   45.86 ,   45.86 ,   45.86 ,         20 ,      1
25/07/18 ,   45.86 ,   46.70 ,   47.33 ,   45.86 ,   46.91 ,        517 ,     17
23/07/18 ,   46.36 ,   46.36 ,   46.36 ,   46.36 ,   46.36 ,        248 ,      4
20/07/18 ,   46.36 ,   46.06 ,   46.36 ,   45.86 ,   46.30 ,       1386 ,      8
19/07/18 ,   46.32 ,   45.69 ,   46.32 ,   45.41 ,   45.41 ,        414 ,     10
18/07/18 ,   45.86 ,   45.66 ,   45.86 ,   45.45 ,   45.45 ,        414 ,      3
17/07/18 ,   44.91 ,   45.38 ,   45.86 ,   44.91 ,   45.86 ,       2629 ,     13
16/07/18 ,   45.86 ,   45.70 ,   45.86 ,   45.53 ,   45.57 ,        787 ,     16
13/07/18 ,   45.57 ,   45.45 ,   45.57 ,   45.18 ,   45.23 ,        434 ,      9
12/07/18 ,   45.18 ,   45.11 ,   45.18 ,   44.91 ,   45.13 ,        682 ,     16
11/07/18 ,   44.37 ,   44.33 ,   44.52 ,   44.25 ,   44.52 ,        993 ,     14
10/07/18 ,   45.13 ,   45.13 ,   45.13 ,   45.13 ,   45.13 ,         20 ,      1
05/07/18 ,   44.21 ,   44.52 ,   44.91 ,   43.96 ,   43.96 ,       4078 ,     24
04/07/18 ,   43.96 ,   44.17 ,   44.91 ,   43.96 ,   44.68 ,       1448 ,     12
03/07/18 ,   45.02 ,   45.02 ,   45.02 ,   45.02 ,   45.02 ,        807 ,      5
02/07/18 ,   45.02 ,   45.00 ,   45.06 ,   44.79 ,   44.97 ,        854 ,     11
29/06/18 ,   43.90 ,   43.96 ,   44.61 ,   43.63 ,   44.61 ,       2565 ,     24
28/06/18 ,   45.07 ,   44.85 ,   45.53 ,   44.57 ,   45.53 ,       1565 ,     21
27/06/18 ,   45.07 ,   45.22 ,   45.28 ,   45.07 ,   45.28 ,        312 ,      4
26/06/18 ,   44.57 ,   44.55 ,   44.57 ,   44.37 ,   44.56 ,        709 ,      7
25/06/18 ,   44.48 ,   44.41 ,   45.02 ,   44.17 ,   45.02 ,        667 ,     12
22/06/18 ,   45.02 ,   44.58 ,   45.02 ,   44.53 ,   44.53 ,        229 ,      5
21/06/18 ,   44.57 ,   44.50 ,   45.02 ,   43.64 ,   44.56 ,        896 ,     18
20/06/18 ,   43.37 ,   44.42 ,   45.07 ,   43.37 ,   45.07 ,        959 ,     20
19/06/18 ,   44.10 ,   43.64 ,   44.37 ,   43.15 ,   44.37 ,        562 ,     12
18/06/18 ,   45.49 ,   45.30 ,   45.97 ,   44.10 ,   45.97 ,        500 ,     16
15/06/18 ,   45.53 ,   45.76 ,   46.03 ,   45.53 ,   45.74 ,        208 ,      6
14/06/18 ,   45.57 ,   46.26 ,   47.38 ,   45.57 ,   45.80 ,       1709 ,     27
13/06/18 ,   45.80 ,   46.02 ,   46.13 ,   45.80 ,   46.13 ,        166 ,      3
12/06/18 ,   47.49 ,   47.62 ,   47.62 ,   47.49 ,   47.62 ,       1083 ,      9
11/06/18 ,   47.65 ,   47.65 ,   47.68 ,   46.94 ,   47.68 ,       1125 ,     13
08/06/18 ,   47.68 ,   46.67 ,   47.68 ,   46.03 ,   46.03 ,       1001 ,     14
07/06/18 ,   48.84 ,   47.83 ,   49.06 ,   47.68 ,   48.17 ,       1461 ,     12
06/06/18 ,   49.08 ,   48.55 ,   49.08 ,   47.88 ,   48.84 ,       1063 ,      9
05/06/18 ,   49.25 ,   48.86 ,   49.25 ,   48.84 ,   48.84 ,       2046 ,     13
04/06/18 ,   49.72 ,   49.69 ,   49.80 ,   48.84 ,   49.80 ,        312 ,      6
01/06/18 ,   49.54 ,   49.36 ,   49.54 ,   49.13 ,   49.13 ,       4009 ,      7
30/05/18 ,   49.46 ,   49.46 ,   49.46 ,   49.46 ,   49.46 ,        776 ,      4
29/05/18 ,   48.97 ,   48.90 ,   49.03 ,   48.37 ,   48.37 ,       1702 ,     14
28/05/18 ,   47.27 ,   48.15 ,   49.03 ,   47.27 ,   48.64 ,       2184 ,     22
25/05/18 ,   48.64 ,   48.80 ,   49.54 ,   48.58 ,   49.54 ,       1596 ,      8
24/05/18 ,   49.46 ,   49.50 ,   49.88 ,   49.46 ,   49.88 ,        650 ,      8
23/05/18 ,   49.88 ,   49.64 ,   49.90 ,   48.37 ,   48.37 ,       1764 ,     46
22/05/18 ,   48.37 ,   48.81 ,   49.28 ,   48.37 ,   49.25 ,       1323 ,     17
21/05/18 ,   49.25 ,   49.28 ,   49.29 ,   49.25 ,   49.29 ,        524 ,      9
18/05/18 ,   49.29 ,   49.44 ,   49.90 ,   49.03 ,   49.03 ,        881 ,     11
17/05/18 ,   49.03 ,   49.11 ,   49.69 ,   48.77 ,   49.50 ,       1428 ,     18
16/05/18 ,   49.54 ,   49.72 ,   49.88 ,   49.54 ,   49.85 ,       1092 ,     16
15/05/18 ,   49.54 ,   49.57 ,   49.58 ,   49.54 ,   49.58 ,        419 ,      7
14/05/18 ,   49.96 ,   49.96 ,   49.96 ,   49.96 ,   49.96 ,       1470 ,     12
11/05/18 ,   50.46 ,   50.15 ,   50.46 ,   49.50 ,   49.50 ,       1322 ,     18
10/05/18 ,   50.46 ,   49.81 ,   50.46 ,   49.46 ,   50.04 ,       2080 ,     18
09/05/18 ,   49.96 ,   49.86 ,   49.96 ,   49.77 ,   49.96 ,        966 ,     17
08/05/18 ,   49.85 ,   50.02 ,   50.24 ,   49.85 ,   49.96 ,       1091 ,     17
07/05/18 ,   49.90 ,   49.88 ,   49.96 ,   49.69 ,   49.96 ,        609 ,     10
04/05/18 ,   49.63 ,   49.96 ,   50.24 ,   49.54 ,   49.96 ,       1954 ,     18
03/05/18 ,   49.96 ,   50.21 ,   50.53 ,   49.96 ,   50.53 ,        545 ,      6
02/05/18 ,   49.96 ,   49.68 ,   50.13 ,   49.66 ,   50.13 ,       2347 ,     11
30/04/18 ,   49.66 ,   49.65 ,   50.13 ,   49.47 ,   49.63 ,      10086 ,     29
27/04/18 ,   49.54 ,   49.79 ,   51.45 ,   49.54 ,   51.45 ,       4740 ,     46
26/04/18 ,   49.66 ,   50.42 ,   51.80 ,   49.66 ,   51.57 ,      12077 ,     49
25/04/18 ,   51.57 ,   51.86 ,   52.95 ,   51.57 ,   52.95 ,        190 ,      6
24/04/18 ,   51.57 ,   52.13 ,   53.86 ,   51.57 ,   53.86 ,       1142 ,     18
23/04/18 ,   52.85 ,   51.61 ,   52.85 ,   51.07 ,   52.02 ,       2620 ,     21
20/04/18 ,   52.82 ,   52.54 ,   52.82 ,   52.47 ,   52.54 ,       1246 ,      7
19/04/18 ,   52.85 ,   52.85 ,   52.85 ,   52.85 ,   52.85 ,        105 ,      2
18/04/18 ,   52.91 ,   52.57 ,   52.93 ,   52.54 ,   52.60 ,       1120 ,      6
17/04/18 ,   52.60 ,   52.91 ,   53.30 ,   52.54 ,   52.54 ,       1141 ,      8
16/04/18 ,   52.73 ,   52.14 ,   52.95 ,   51.64 ,   52.42 ,       2264 ,     34
13/04/18 ,   54.10 ,   54.00 ,   54.10 ,   53.82 ,   53.82 ,        338 ,      4
12/04/18 ,   53.82 ,   53.82 ,   53.82 ,   53.82 ,   53.82 ,        105 ,      1
09/04/18 ,   53.82 ,   53.65 ,   53.82 ,   53.59 ,   53.67 ,        295 ,      9
06/04/18 ,   52.95 ,   53.33 ,   54.13 ,   52.95 ,   54.13 ,        359 ,      4
05/04/18 ,   54.13 ,   54.13 ,   54.13 ,   54.13 ,   54.13 ,         20 ,      1
04/04/18 ,   53.71 ,   53.72 ,   54.13 ,   53.71 ,   54.13 ,       2579 ,      9
03/04/18 ,   54.13 ,   54.77 ,   54.80 ,   54.13 ,   54.80 ,        634 ,      5
02/04/18 ,   53.42 ,   53.40 ,   53.42 ,   53.37 ,   53.37 ,         42 ,      2
29/03/18 ,   54.53 ,   54.42 ,   54.53 ,   53.59 ,   53.59 ,       4444 ,     13
28/03/18 ,   53.96 ,   53.93 ,   53.96 ,   53.82 ,   53.82 ,         63 ,      3
27/03/18 ,   53.37 ,   53.37 ,   53.37 ,   53.37 ,   53.37 ,        148 ,      3
26/03/18 ,   54.05 ,   54.02 ,   54.05 ,   53.99 ,   53.99 ,        127 ,      6
23/03/18 ,   53.04 ,   53.69 ,   54.53 ,   53.04 ,   53.31 ,        212 ,      5
21/03/18 ,   53.37 ,   53.48 ,   53.51 ,   53.37 ,   53.51 ,        191 ,      7
20/03/18 ,   53.51 ,   53.51 ,   53.51 ,   53.51 ,   53.51 ,         20 ,      1
19/03/18 ,   53.59 ,   52.86 ,   53.59 ,   52.54 ,   52.54 ,       1169 ,     14
16/03/18 ,   52.61 ,   52.23 ,   52.61 ,   52.14 ,   52.26 ,        467 ,      5
15/03/18 ,   52.26 ,   52.07 ,   52.26 ,   51.93 ,   51.93 ,         42 ,      2
14/03/18 ,   51.93 ,   52.07 ,   52.61 ,   51.93 ,   52.61 ,        978 ,     10
13/03/18 ,   52.14 ,   51.82 ,   52.14 ,   51.54 ,   51.54 ,       1318 ,     14
12/03/18 ,   51.54 ,   51.75 ,   52.14 ,   51.54 ,   52.14 ,       1084 ,     11
09/03/18 ,   51.48 ,   51.71 ,   52.14 ,   51.22 ,   52.14 ,       1552 ,     16
08/03/18 ,   52.14 ,   51.77 ,   52.14 ,   51.71 ,   51.71 ,        169 ,      5
07/03/18 ,   51.22 ,   51.17 ,   51.72 ,   50.80 ,   51.22 ,       1276 ,     18
06/03/18 ,   51.71 ,   51.97 ,   52.14 ,   51.71 ,   52.14 ,        595 ,      9
05/03/18 ,   52.14 ,   51.55 ,   52.14 ,   50.76 ,   50.76 ,       1254 ,     19
02/03/18 ,   52.31 ,   52.31 ,   52.31 ,   52.31 ,   52.31 ,       5084 ,      3
01/03/18 ,   52.74 ,   52.34 ,   52.74 ,   52.31 ,   52.57 ,       5843 ,     18
28/02/18 ,   53.14 ,   52.58 ,   53.24 ,   52.31 ,   52.31 ,       2974 ,     10
27/02/18 ,   52.66 ,   52.78 ,   53.24 ,   52.66 ,   53.01 ,       1369 ,     13
26/02/18 ,   53.24 ,   52.75 ,   53.24 ,   52.66 ,   52.66 ,        256 ,      3
23/02/18 ,   52.57 ,   52.29 ,   52.57 ,   52.07 ,   52.07 ,        663 ,     12
22/02/18 ,   51.86 ,   51.86 ,   52.07 ,   51.86 ,   52.07 ,       1583 ,     10
21/02/18 ,   51.38 ,   51.72 ,   52.19 ,   51.38 ,   51.86 ,        727 ,     10
20/02/18 ,   51.86 ,   51.86 ,   51.86 ,   51.82 ,   51.86 ,        299 ,      4
19/02/18 ,   50.93 ,   51.07 ,   51.86 ,   50.91 ,   51.86 ,        706 ,     11
16/02/18 ,   52.20 ,   52.20 ,   52.26 ,   52.20 ,   52.20 ,        470 ,      5
15/02/18 ,   52.07 ,   51.40 ,   52.27 ,   50.91 ,   50.91 ,        342 ,      9
14/02/18 ,   52.31 ,   52.31 ,   52.31 ,   52.30 ,   52.30 ,         85 ,      2
09/02/18 ,   52.30 ,   52.30 ,   52.66 ,   52.20 ,   52.20 ,        770 ,     12
08/02/18 ,   52.30 ,   52.07 ,   52.30 ,   51.16 ,   52.30 ,        834 ,     16
07/02/18 ,   50.91 ,   51.21 ,   51.86 ,   50.91 ,   51.86 ,        941 ,     14
06/02/18 ,   50.91 ,   50.60 ,   51.38 ,   50.44 ,   51.38 ,        706 ,     10
05/02/18 ,   51.86 ,   51.90 ,   53.70 ,   51.38 ,   51.38 ,       1669 ,     16
02/02/18 ,   52.69 ,   52.69 ,   52.69 ,   52.69 ,   52.69 ,         42 ,      2
01/02/18 ,   54.28 ,   54.15 ,   54.28 ,   54.06 ,   54.06 ,         85 ,      3
31/01/18 ,   54.06 ,   53.13 ,   54.58 ,   51.97 ,   51.97 ,        279 ,      7
30/01/18 ,   51.97 ,   51.54 ,   51.97 ,   51.02 ,   51.97 ,       1658 ,     16
29/01/18 ,   51.42 ,   51.42 ,   51.42 ,   51.42 ,   51.42 ,        279 ,      8
26/01/18 ,   51.42 ,   51.34 ,   51.48 ,   51.06 ,   51.06 ,        236 ,      7
24/01/18 ,   51.06 ,   50.80 ,   51.06 ,   50.60 ,   50.60 ,        559 ,     11
23/01/18 ,   50.60 ,   50.63 ,   50.92 ,   50.50 ,   50.92 ,       1378 ,     15
22/01/18 ,   50.92 ,   50.62 ,   50.92 ,   50.51 ,   50.60 ,        258 ,      4
19/01/18 ,   50.50 ,   50.55 ,   50.60 ,   50.50 ,   50.60 ,        387 ,      4
18/01/18 ,   50.60 ,   50.60 ,   50.60 ,   50.60 ,   50.60 ,        796 ,      5
17/01/18 ,   50.23 ,   50.25 ,   50.36 ,   50.12 ,   50.12 ,       1119 ,     10
16/01/18 ,   50.12 ,   50.17 ,   50.36 ,   50.12 ,   50.36 ,        128 ,      2
15/01/18 ,   49.66 ,   50.25 ,   51.06 ,   49.66 ,   51.02 ,       2261 ,     25
12/01/18 ,   51.02 ,   50.61 ,   51.02 ,   50.57 ,   50.57 ,        365 ,      4
11/01/18 ,   50.60 ,   50.60 ,   50.60 ,   50.60 ,   50.60 ,       1076 ,      1
10/01/18 ,   50.60 ,   50.39 ,   50.60 ,   49.76 ,   50.60 ,        452 ,      9
08/01/18 ,   49.73 ,   49.96 ,   50.60 ,   49.73 ,   50.60 ,        387 ,      7
05/01/18 ,   50.63 ,   50.44 ,   50.63 ,   50.30 ,   50.30 ,        301 ,      5
04/01/18 ,   50.36 ,   49.70 ,   50.36 ,   49.66 ,   49.73 ,        581 ,      3
03/01/18 ,   50.64 ,   50.62 ,   50.64 ,   50.60 ,   50.60 ,        150 ,      3
02/01/18 ,   49.72 ,   49.54 ,   49.72 ,   49.04 ,   49.04 ,       1974 ,     19
28/12/17 ,   49.30 ,   49.50 ,   49.72 ,   49.04 ,   49.58 ,       3989 ,     18
27/12/17 ,   49.30 ,   49.29 ,   49.30 ,   49.29 ,   49.29 ,        390 ,      4
26/12/17 ,   49.30 ,   49.54 ,   49.72 ,   49.30 ,   49.54 ,        759 ,      5
22/12/17 ,   49.30 ,   49.11 ,   49.30 ,   48.80 ,   49.20 ,        433 ,     12
21/12/17 ,   49.20 ,   48.93 ,   49.20 ,   48.80 ,   49.20 ,       1281 ,      8
20/12/17 ,   48.80 ,   48.92 ,   49.29 ,   48.80 ,   48.80 ,        390 ,      4
19/12/17 ,   48.80 ,   48.80 ,   48.80 ,   48.80 ,   48.80 ,         43 ,      1
18/12/17 ,   48.46 ,   48.61 ,   49.41 ,   48.42 ,   49.41 ,       1823 ,     22
15/12/17 ,   49.41 ,   49.32 ,   49.41 ,   49.26 ,   49.30 ,        694 ,     15
14/12/17 ,   49.30 ,   49.30 ,   49.30 ,   49.30 ,   49.30 ,         21 ,      1
13/12/17 ,   48.60 ,   48.67 ,   49.30 ,   48.42 ,   49.30 ,        369 ,      7
12/12/17 ,   49.72 ,   49.21 ,   49.72 ,   48.65 ,   48.80 ,       2278 ,     20
11/12/17 ,   48.65 ,   48.67 ,   48.80 ,   48.60 ,   48.80 ,        260 ,      6
08/12/17 ,   48.80 ,   48.80 ,   48.80 ,   48.80 ,   48.80 ,        542 ,      3
07/12/17 ,   49.50 ,   49.50 ,   49.54 ,   49.41 ,   49.41 ,        324 ,      7
06/12/17 ,   49.04 ,   49.10 ,   49.50 ,   48.74 ,   48.74 ,       1280 ,     13
05/12/17 ,   48.42 ,   48.83 ,   49.26 ,   48.42 ,   49.26 ,        564 ,      9
04/12/17 ,   49.20 ,   48.51 ,   49.20 ,   48.00 ,   48.00 ,        194 ,      6
01/12/17 ,   48.77 ,   48.77 ,   48.77 ,   48.77 ,   48.77 ,         21 ,      1
30/11/17 ,   48.29 ,   48.40 ,   48.90 ,   48.29 ,   48.90 ,       1332 ,      8
29/11/17 ,   48.90 ,   48.54 ,   48.90 ,   48.29 ,   48.90 ,       1004 ,      9
28/11/17 ,   48.90 ,   48.90 ,   48.90 ,   48.84 ,   48.84 ,       1881 ,      7
27/11/17 ,   48.60 ,   48.83 ,   48.90 ,   48.60 ,   48.90 ,        415 ,      4
24/11/17 ,   48.82 ,   48.71 ,   48.82 ,   48.03 ,   48.03 ,        174 ,      4
23/11/17 ,   48.90 ,   48.95 ,   49.28 ,   48.67 ,   48.90 ,       1136 ,      6
22/11/17 ,   48.64 ,   48.23 ,   48.67 ,   47.90 ,   47.98 ,       2403 ,     12
21/11/17 ,   47.98 ,   48.34 ,   48.77 ,   47.98 ,   48.49 ,       4696 ,     32
17/11/17 ,   48.22 ,   48.15 ,   48.49 ,   48.10 ,   48.10 ,        611 ,      6
16/11/17 ,   48.22 ,   48.38 ,   48.90 ,   48.16 ,   48.29 ,       1921 ,     19
14/11/17 ,   48.54 ,   48.11 ,   48.60 ,   47.98 ,   48.60 ,       1158 ,     15
13/11/17 ,   48.10 ,   48.30 ,   48.96 ,   48.10 ,   48.90 ,       1485 ,     10
10/11/17 ,   48.90 ,   48.90 ,   48.90 ,   48.90 ,   48.90 ,         43 ,      1
09/11/17 ,   48.90 ,   48.67 ,   48.90 ,   48.67 ,   48.67 ,        918 ,      5
08/11/17 ,   49.18 ,   48.83 ,   49.18 ,   48.67 ,   48.67 ,        481 ,      9
07/11/17 ,   48.67 ,   48.67 ,   48.67 ,   48.67 ,   48.67 ,        480 ,      2
06/11/17 ,   49.18 ,   48.94 ,   49.18 ,   48.82 ,   48.82 ,       1486 ,     11
03/11/17 ,   48.90 ,   48.85 ,   48.90 ,   48.63 ,   48.63 ,        700 ,      3
01/11/17 ,   48.61 ,   48.62 ,   48.64 ,   48.61 ,   48.61 ,        549 ,      6
31/10/17 ,   49.04 ,   49.04 ,   49.04 ,   49.00 ,   49.00 ,        439 ,      8
30/10/17 ,   48.54 ,   48.79 ,   49.04 ,   48.47 ,   49.04 ,        396 ,      6
27/10/17 ,   47.76 ,   48.22 ,   49.45 ,   47.68 ,   49.45 ,        858 ,     16
25/10/17 ,   49.45 ,   49.45 ,   49.45 ,   49.45 ,   49.45 ,        109 ,      3
24/10/17 ,   49.41 ,   49.41 ,   49.41 ,   49.41 ,   49.41 ,         21 ,      1
23/10/17 ,   49.45 ,   49.37 ,   49.53 ,   49.04 ,   49.04 ,        615 ,      8
20/10/17 ,   48.94 ,   48.52 ,   48.94 ,   48.02 ,   48.02 ,        219 ,      5
19/10/17 ,   48.13 ,   48.16 ,   48.61 ,   48.13 ,   48.61 ,        418 ,      5
18/10/17 ,   47.86 ,   48.38 ,   49.50 ,   47.86 ,   48.61 ,       1825 ,     17
17/10/17 ,   47.76 ,   47.95 ,   48.27 ,   47.72 ,   48.27 ,       1564 ,     19
16/10/17 ,   49.53 ,   49.44 ,   49.53 ,   49.26 ,   49.26 ,       1935 ,      8
13/10/17 ,   48.61 ,   48.61 ,   48.61 ,   48.61 ,   48.61 ,        417 ,      2
11/10/17 ,   48.78 ,   48.67 ,   48.78 ,   48.61 ,   48.61 ,        197 ,      3
10/10/17 ,   47.76 ,   47.79 ,   47.91 ,   47.76 ,   47.91 ,       1101 ,      6
09/10/17 ,   48.94 ,   48.96 ,   49.03 ,   48.86 ,   48.86 ,        352 ,      5
06/10/17 ,   49.00 ,   48.55 ,   49.00 ,   47.90 ,   48.80 ,        241 ,      4
05/10/17 ,   48.61 ,   48.61 ,   48.61 ,   48.61 ,   48.61 ,       1562 ,      3
04/10/17 ,   47.77 ,   47.94 ,   48.23 ,   47.77 ,   48.23 ,        969 ,     13
03/10/17 ,   49.45 ,   48.37 ,   49.45 ,   47.68 ,   47.68 ,        417 ,      6
02/10/17 ,   47.52 ,   47.71 ,   49.61 ,   47.39 ,   49.61 ,       2129 ,     16
29/09/17 ,   49.61 ,   48.64 ,   49.61 ,   48.30 ,   48.30 ,        177 ,      4
28/09/17 ,   48.30 ,   48.34 ,   48.66 ,   48.30 ,   48.66 ,       2303 ,      8
27/09/17 ,   49.62 ,   49.28 ,   49.62 ,   48.29 ,   49.16 ,        553 ,      9
26/09/17 ,   49.42 ,   49.40 ,   49.42 ,   48.29 ,   48.29 ,       4276 ,      3
25/09/17 ,   48.29 ,   48.81 ,   49.42 ,   48.29 ,   49.01 ,        665 ,      9
22/09/17 ,   48.54 ,   48.31 ,   48.66 ,   47.74 ,   47.74 ,       4254 ,     10
21/09/17 ,   47.74 ,   47.76 ,   47.77 ,   47.74 ,   47.77 ,        443 ,      4
20/09/17 ,   47.77 ,   47.71 ,   47.77 ,   47.60 ,   47.60 ,        864 ,      9
19/09/17 ,   47.57 ,   47.52 ,   47.77 ,   47.38 ,   47.77 ,        354 ,      4
18/09/17 ,   47.38 ,   47.17 ,   47.38 ,   46.46 ,   46.46 ,       5541 ,     14
15/09/17 ,   46.46 ,   46.46 ,   46.46 ,   46.27 ,   46.27 ,       2061 ,      5
14/09/17 ,   45.74 ,   45.74 ,   45.74 ,   45.74 ,   45.74 ,        221 ,      4
13/09/17 ,   46.01 ,   46.45 ,   46.60 ,   46.01 ,   46.54 ,       1861 ,      7
12/09/17 ,   46.54 ,   46.37 ,   46.54 ,   46.27 ,   46.27 ,       1818 ,      9
11/09/17 ,   46.46 ,   46.37 ,   46.46 ,   46.01 ,   46.46 ,       2571 ,     12
08/09/17 ,   46.35 ,   46.03 ,   46.35 ,   46.01 ,   46.01 ,        598 ,      3
05/09/17 ,   46.35 ,   46.35 ,   46.36 ,   46.35 ,   46.36 ,        243 ,      5
04/09/17 ,   46.38 ,   46.38 ,   46.38 ,   46.38 ,   46.38 ,       1330 ,      3
01/09/17 ,   45.63 ,   45.62 ,   45.63 ,   45.60 ,   45.60 ,       1609 ,      4
31/08/17 ,   45.60 ,   45.60 ,   45.63 ,   45.60 ,   45.60 ,        357 ,      5
30/08/17 ,   45.05 ,   45.05 ,   45.05 ,   45.05 ,   45.05 ,        691 ,      1
29/08/17 ,   45.59 ,   45.00 ,   45.60 ,   44.84 ,   44.84 ,        267 ,      3
28/08/17 ,   45.60 ,   45.54 ,   45.63 ,   44.78 ,   45.00 ,       3105 ,     16
25/08/17 ,   45.00 ,   44.93 ,   45.00 ,   44.73 ,   44.73 ,        289 ,      4
24/08/17 ,   44.73 ,   44.73 ,   44.73 ,   44.73 ,   44.73 ,        133 ,      1
23/08/17 ,   44.73 ,   44.74 ,   45.20 ,   44.49 ,   45.20 ,        379 ,      7
22/08/17 ,   44.73 ,   44.73 ,   44.73 ,   44.73 ,   44.73 ,       2458 ,     10
21/08/17 ,   45.49 ,   44.67 ,   45.49 ,   44.35 ,   44.35 ,         66 ,      3
18/08/17 ,   44.35 ,   44.60 ,   45.00 ,   44.35 ,   45.00 ,       3463 ,     14
17/08/17 ,   45.35 ,   45.00 ,   45.35 ,   44.73 ,   44.89 ,       2054 ,     13
16/08/17 ,   44.84 ,   45.00 ,   45.24 ,   44.84 ,   45.00 ,       1450 ,     12
15/08/17 ,   44.38 ,   45.17 ,   45.88 ,   44.38 ,   45.63 ,       3593 ,     22
14/08/17 ,   45.63 ,   45.64 ,   45.88 ,   45.49 ,   45.88 ,        848 ,      9
11/08/17 ,   46.12 ,   45.87 ,   46.12 ,   45.71 ,   45.79 ,        267 ,      6
10/08/17 ,   46.12 ,   46.12 ,   46.12 ,   46.12 ,   46.12 ,         44 ,      2
09/08/17 ,   46.12 ,   46.23 ,   46.24 ,   46.12 ,   46.24 ,        334 ,      4
08/08/17 ,   46.12 ,   46.01 ,   46.12 ,   45.66 ,   46.12 ,        736 ,      5
07/08/17 ,   46.12 ,   46.12 ,   46.12 ,   46.12 ,   46.12 ,        222 ,      4
02/08/17 ,   48.11 ,   47.61 ,   49.04 ,   47.49 ,   49.04 ,       1361 ,      8
01/08/17 ,   47.52 ,   48.36 ,   48.83 ,   47.52 ,   48.83 ,        224 ,      4
31/07/17 ,   48.83 ,   48.83 ,   48.83 ,   48.83 ,   48.83 ,        832 ,      3
28/07/17 ,   48.80 ,   48.80 ,   48.80 ,   48.80 ,   48.80 ,         44 ,      2
27/07/17 ,   48.53 ,   48.50 ,   48.53 ,   48.47 ,   48.47 ,       2695 ,     10
25/07/17 ,   48.42 ,   48.29 ,   48.42 ,   48.29 ,   48.29 ,       2291 ,      8
24/07/17 ,   48.22 ,   48.26 ,   48.29 ,   48.22 ,   48.29 ,         44 ,      2
20/07/17 ,   48.47 ,   47.67 ,   48.47 ,   47.60 ,   47.60 ,        269 ,      6
19/07/17 ,   47.60 ,   47.27 ,   47.60 ,   47.15 ,   47.15 ,        179 ,      3
18/07/17 ,   47.60 ,   47.60 ,   47.60 ,   47.60 ,   47.60 ,        404 ,      1
17/07/17 ,   47.98 ,   47.99 ,   48.47 ,   47.77 ,   47.77 ,        292 ,      8
13/07/17 ,   46.66 ,   46.66 ,   46.66 ,   46.66 ,   46.66 ,        224 ,      1
12/07/17 ,   46.13 ,   46.35 ,   48.42 ,   46.09 ,   48.42 ,        201 ,      5
11/07/17 ,   48.47 ,   46.99 ,   48.47 ,   46.66 ,   46.66 ,        629 ,      6
10/07/17 ,   46.66 ,   45.86 ,   46.66 ,   45.36 ,   45.42 ,       1034 ,      8
07/07/17 ,   46.66 ,   46.66 ,   46.66 ,   46.66 ,   46.66 ,         67 ,      2
06/07/17 ,   46.66 ,   45.66 ,   46.66 ,   45.36 ,   45.36 ,        382 ,      6
05/07/17 ,   45.36 ,   45.62 ,   46.75 ,   45.36 ,   46.75 ,        989 ,     11
04/07/17 ,   46.75 ,   46.75 ,   46.75 ,   46.75 ,   46.75 ,        134 ,      1
03/07/17 ,   46.75 ,   46.75 ,   46.75 ,   46.75 ,   46.75 ,        861 ,      4
27/06/17 ,   47.24 ,   46.69 ,   47.24 ,   46.06 ,   46.06 ,       2787 ,      7
26/06/17 ,   46.06 ,   46.02 ,   46.06 ,   45.90 ,   45.90 ,       1675 ,      4
23/06/17 ,   45.03 ,   45.21 ,   45.30 ,   45.03 ,   45.30 ,        679 ,      7
21/06/17 ,   45.18 ,   45.20 ,   45.37 ,   45.18 ,   45.37 ,        837 ,      9
20/06/17 ,   45.45 ,   45.45 ,   45.45 ,   45.45 ,   45.45 ,        928 ,      4
16/06/17 ,   46.14 ,   45.54 ,   46.14 ,   45.18 ,   45.18 ,        906 ,      7
13/06/17 ,   45.18 ,   45.52 ,   46.14 ,   45.18 ,   46.14 ,        430 ,      6
12/06/17 ,   46.14 ,   46.09 ,   46.14 ,   46.09 ,   46.09 ,        362 ,      2
09/06/17 ,   46.35 ,   45.64 ,   46.35 ,   45.45 ,   45.45 ,       5578 ,      8
08/06/17 ,   45.45 ,   45.19 ,   45.45 ,   45.03 ,   45.08 ,       1652 ,      7
07/06/17 ,   45.25 ,   45.25 ,   45.25 ,   45.25 ,   45.25 ,        112 ,      2
06/06/17 ,   45.03 ,   45.03 ,   45.03 ,   45.03 ,   45.03 ,        135 ,      2
05/06/17 ,   45.03 ,   45.09 ,   45.45 ,   45.03 ,   45.45 ,       2400 ,      7
01/06/17 ,   45.43 ,   45.28 ,   45.51 ,   45.21 ,   45.21 ,       1688 ,     10
30/05/17 ,   44.24 ,   44.78 ,   45.08 ,   44.24 ,   45.08 ,        890 ,      8
29/05/17 ,   45.08 ,   45.08 ,   45.08 ,   45.08 ,   45.08 ,         45 ,      1
26/05/17 ,   45.08 ,   44.48 ,   45.08 ,   44.46 ,   44.46 ,        501 ,      3
24/05/17 ,   44.41 ,   44.46 ,   44.48 ,   44.37 ,   44.48 ,        205 ,      6
23/05/17 ,   44.38 ,   44.35 ,   44.53 ,   44.02 ,   44.02 ,        889 ,      5
22/05/17 ,   43.76 ,   43.76 ,   43.81 ,   43.76 ,   43.76 ,        593 ,      4
19/05/17 ,   44.41 ,   44.45 ,   44.57 ,   44.41 ,   44.57 ,        707 ,      2
18/05/17 ,   44.15 ,   44.21 ,   44.25 ,   44.15 ,   44.25 ,        113 ,      4
17/05/17 ,   45.08 ,   45.08 ,   45.08 ,   45.08 ,   45.08 ,         68 ,      1
16/05/17 ,   45.08 ,   45.08 ,   45.08 ,   45.08 ,   45.08 ,         22 ,      1
15/05/17 ,   44.99 ,   44.57 ,   44.99 ,   44.24 ,   44.24 ,        547 ,      5
12/05/17 ,   44.64 ,   44.64 ,   44.64 ,   44.64 ,   44.64 ,        296 ,      5
11/05/17 ,   44.24 ,   44.16 ,   44.24 ,   44.02 ,   44.02 ,        113 ,      4
10/05/17 ,   44.02 ,   43.96 ,   44.02 ,   43.92 ,   43.92 ,         90 ,      3
09/05/17 ,   44.15 ,   44.22 ,   44.25 ,   44.15 ,   44.25 ,        684 ,      6
08/05/17 ,   44.35 ,   44.48 ,   44.64 ,   44.35 ,   44.64 ,       1073 ,     10
05/05/17 ,   44.64 ,   44.64 ,   44.67 ,   44.60 ,   44.60 ,        502 ,      8
04/05/17 ,   44.46 ,   44.48 ,   45.66 ,   43.85 ,   45.66 ,        296 ,     10
03/05/17 ,   45.08 ,   44.58 ,   45.08 ,   44.30 ,   44.30 ,        342 ,      7
02/05/17 ,   44.95 ,   44.48 ,   44.95 ,   43.49 ,   44.37 ,        804 ,     17
28/04/17 ,   44.13 ,   44.32 ,   44.37 ,   44.13 ,   44.33 ,        735 ,      6
26/04/17 ,   44.13 ,   43.51 ,   44.13 ,   43.46 ,   43.46 ,       2047 ,     17
25/04/17 ,   43.55 ,   44.35 ,   44.37 ,   43.55 ,   44.37 ,       1172 ,      3
24/04/17 ,   44.13 ,   44.16 ,   44.37 ,   44.05 ,   44.13 ,        321 ,      7
20/04/17 ,   44.78 ,   44.65 ,   44.78 ,   44.62 ,   44.62 ,         91 ,      3
19/04/17 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,         22 ,      1
18/04/17 ,   44.37 ,   44.30 ,   44.37 ,   44.06 ,   44.33 ,        574 ,     10
17/04/17 ,   43.89 ,   43.75 ,   43.89 ,   43.67 ,   43.89 ,       1081 ,      8
12/04/17 ,   43.67 ,   43.67 ,   43.67 ,   43.67 ,   43.67 ,        528 ,      3
11/04/17 ,   43.67 ,   43.96 ,   45.15 ,   43.67 ,   45.15 ,        298 ,      6
06/04/17 ,   43.46 ,   43.57 ,   43.89 ,   43.46 ,   43.89 ,        344 ,      4
05/04/17 ,   43.89 ,   43.85 ,   44.13 ,   43.67 ,   44.13 ,        459 ,      9
04/04/17 ,   43.89 ,   44.95 ,   46.69 ,   43.89 ,   45.61 ,        689 ,     10
03/04/17 ,   45.32 ,   45.32 ,   45.32 ,   45.32 ,   45.32 ,         22 ,      1
31/03/17 ,   45.32 ,   45.42 ,   45.69 ,   45.32 ,   45.68 ,       1134 ,      4
30/03/17 ,   45.32 ,   44.38 ,   45.32 ,   43.68 ,   44.46 ,       2617 ,     11
29/03/17 ,   44.02 ,   44.15 ,   44.86 ,   44.02 ,   44.86 ,        462 ,      3
24/03/17 ,   46.61 ,   47.13 ,   47.84 ,   46.61 ,   47.35 ,       3244 ,     10
23/03/17 ,   46.51 ,   46.50 ,   46.51 ,   46.47 ,   46.47 ,        208 ,      3
22/03/17 ,   46.18 ,   47.02 ,   48.09 ,   45.28 ,   45.28 ,        625 ,      9
21/03/17 ,   44.53 ,   44.74 ,   45.27 ,   44.53 ,   45.27 ,         69 ,      3
16/03/17 ,   45.28 ,   45.16 ,   45.28 ,   45.06 ,   45.06 ,        115 ,      2
15/03/17 ,   45.06 ,   45.06 ,   45.06 ,   45.06 ,   45.06 ,        138 ,      3
14/03/17 ,   45.06 ,   44.91 ,   45.28 ,   44.62 ,   44.62 ,        602 ,      9
13/03/17 ,   44.85 ,   44.59 ,   44.86 ,   44.46 ,   44.46 ,        115 ,      4
08/03/17 ,   45.12 ,   45.12 ,   45.12 ,   45.06 ,   45.06 ,        416 ,      9
07/03/17 ,   44.86 ,   44.86 ,   44.86 ,   44.86 ,   44.86 ,        277 ,      1
03/03/17 ,   45.24 ,   45.24 ,   45.24 ,   45.24 ,   45.24 ,        138 ,      3
02/03/17 ,   44.46 ,   44.48 ,   44.86 ,   44.46 ,   44.46 ,       1529 ,     19
23/02/17 ,   46.31 ,   46.31 ,   46.31 ,   46.31 ,   46.31 ,        116 ,      1
22/02/17 ,   46.31 ,   46.87 ,   47.15 ,   46.31 ,   47.15 ,        372 ,      4
21/02/17 ,   45.01 ,   45.60 ,   47.58 ,   45.01 ,   45.61 ,       1003 ,      9
20/02/17 ,   45.61 ,   45.14 ,   45.61 ,   44.56 ,   44.56 ,         46 ,      2
17/02/17 ,   45.61 ,   45.61 ,   45.61 ,   45.61 ,   45.61 ,         22 ,      1
16/02/17 ,   44.75 ,   44.75 ,   44.75 ,   44.75 ,   44.75 ,         46 ,      2
15/02/17 ,   44.75 ,   44.75 ,   44.75 ,   44.75 ,   44.75 ,         46 ,      1
14/02/17 ,   44.75 ,   44.17 ,   44.75 ,   44.15 ,   44.15 ,        559 ,      3
13/02/17 ,   44.15 ,   44.11 ,   44.15 ,   44.09 ,   44.15 ,       1119 ,      4
10/02/17 ,   44.15 ,   43.96 ,   44.15 ,   42.84 ,   43.99 ,        442 ,      9
09/02/17 ,   43.99 ,   43.99 ,   43.99 ,   43.99 ,   43.99 ,         22 ,      1
08/02/17 ,   43.70 ,   43.31 ,   43.70 ,   42.39 ,   42.73 ,       1726 ,     18
07/02/17 ,   43.65 ,   42.89 ,   43.65 ,   42.79 ,   42.90 ,        769 ,     13
06/02/17 ,   42.80 ,   43.28 ,   43.99 ,   42.80 ,   43.99 ,        699 ,     12
02/02/17 ,   43.99 ,   43.83 ,   44.01 ,   43.39 ,   43.39 ,         92 ,      3
01/02/17 ,   44.01 ,   43.78 ,   44.01 ,   43.76 ,   43.76 ,        846 ,      5
31/01/17 ,   43.76 ,   43.36 ,   43.76 ,   43.31 ,   43.31 ,        916 ,      5
30/01/17 ,   43.31 ,   42.98 ,   43.31 ,   42.51 ,   42.51 ,       2396 ,      5
27/01/17 ,   42.51 ,   43.10 ,   43.31 ,   42.51 ,   43.29 ,       1246 ,      4
26/01/17 ,   43.36 ,   42.62 ,   43.36 ,   42.15 ,   42.51 ,       3244 ,     14
24/01/17 ,   42.27 ,   42.32 ,   42.65 ,   42.27 ,   42.65 ,       4073 ,     17
23/01/17 ,   43.13 ,   43.13 ,   43.13 ,   43.13 ,   43.13 ,         23 ,      1
20/01/17 ,   42.73 ,   42.73 ,   42.73 ,   42.73 ,   42.73 ,        775 ,      3
19/01/17 ,   42.34 ,   42.52 ,   43.36 ,   42.27 ,   43.36 ,       1010 ,      7
18/01/17 ,   42.31 ,   42.47 ,   43.16 ,   42.31 ,   43.16 ,        658 ,      5
17/01/17 ,   43.31 ,   43.31 ,   43.31 ,   43.29 ,   43.31 ,        634 ,      4
16/01/17 ,   42.27 ,   42.75 ,   43.31 ,   41.89 ,   41.89 ,        328 ,      7
13/01/17 ,   43.36 ,   43.36 ,   43.36 ,   43.36 ,   43.36 ,        258 ,      2
12/01/17 ,   43.58 ,   43.58 ,   43.58 ,   43.58 ,   43.58 ,         93 ,      2
11/01/17 ,   43.75 ,   42.59 ,   43.75 ,   42.43 ,   42.43 ,       2021 ,      8
10/01/17 ,   42.43 ,   42.46 ,   42.51 ,   42.43 ,   42.51 ,        564 ,      5
06/01/17 ,   42.27 ,   42.32 ,   42.43 ,   42.27 ,   42.43 ,        305 ,      5
05/01/17 ,   42.51 ,   42.51 ,   42.51 ,   42.51 ,   42.51 ,        258 ,      4
04/01/17 ,   42.17 ,   42.16 ,   42.17 ,   42.10 ,   42.10 ,       1928 ,      4
02/01/17 ,   43.41 ,   43.36 ,   43.41 ,   43.16 ,   43.16 ,        118 ,      4
26/12/16 ,   43.02 ,   43.06 ,   43.15 ,   42.98 ,   43.15 ,        236 ,      6
23/12/16 ,   42.79 ,   42.92 ,   43.02 ,   42.79 ,   43.02 ,         46 ,      2
22/12/16 ,   43.02 ,   41.69 ,   43.16 ,   41.41 ,   41.41 ,        307 ,      3
21/12/16 ,   42.32 ,   42.78 ,   43.19 ,   42.32 ,   43.16 ,        450 ,      6
20/12/16 ,   43.02 ,   42.92 ,   43.02 ,   42.61 ,   42.61 ,        284 ,      8
19/12/16 ,   42.32 ,   42.22 ,   42.32 ,   42.16 ,   42.16 ,        118 ,      5
16/12/16 ,   42.16 ,   42.16 ,   42.16 ,   42.16 ,   42.16 ,         94 ,      3
15/12/16 ,   41.32 ,   41.32 ,   41.32 ,   41.32 ,   41.32 ,        711 ,      1
14/12/16 ,   40.97 ,   40.97 ,   40.97 ,   40.97 ,   40.97 ,        592 ,      5
13/12/16 ,   42.16 ,   42.16 ,   42.16 ,   42.16 ,   42.16 ,        711 ,      6
09/12/16 ,   43.43 ,   43.28 ,   43.43 ,   42.16 ,   42.16 ,        900 ,      6
07/12/16 ,   43.64 ,   43.64 ,   43.77 ,   43.34 ,   43.34 ,        236 ,      6
06/12/16 ,   43.37 ,   42.91 ,   43.37 ,   42.16 ,   42.16 ,        118 ,      3
05/12/16 ,   42.16 ,   42.16 ,   42.16 ,   42.16 ,   42.16 ,        212 ,      1
01/12/16 ,   40.78 ,   40.78 ,   40.78 ,   40.78 ,   40.78 ,        621 ,      2
28/11/16 ,   40.78 ,   41.27 ,   41.41 ,   40.78 ,   41.41 ,       1028 ,      8
25/11/16 ,   41.41 ,   41.73 ,   41.81 ,   41.41 ,   41.41 ,       1337 ,      6
22/11/16 ,   41.81 ,   41.81 ,   41.81 ,   41.81 ,   41.81 ,         95 ,      2
21/11/16 ,   41.81 ,   41.43 ,   41.81 ,   41.15 ,   41.81 ,        382 ,      5
18/11/16 ,   41.81 ,   42.05 ,   42.65 ,   41.81 ,   41.81 ,        788 ,      6
17/11/16 ,   41.81 ,   41.69 ,   41.81 ,   41.64 ,   41.64 ,        549 ,      4
16/11/16 ,   41.81 ,   41.81 ,   41.81 ,   41.81 ,   41.81 ,         71 ,      3
14/11/16 ,   40.59 ,   40.61 ,   40.93 ,   40.59 ,   40.59 ,        310 ,      5
11/11/16 ,   40.97 ,   40.99 ,   42.21 ,   40.97 ,   42.21 ,       1722 ,      9
09/11/16 ,   41.24 ,   41.13 ,   41.24 ,   41.01 ,   41.01 ,        286 ,      6
08/11/16 ,   43.08 ,   43.20 ,   43.36 ,   43.08 ,   43.36 ,         71 ,      3
04/11/16 ,   43.40 ,   43.40 ,   43.40 ,   43.40 ,   43.40 ,        119 ,      4
03/11/16 ,   43.69 ,   43.69 ,   43.69 ,   43.69 ,   43.69 ,         47 ,      1
01/11/16 ,   43.16 ,   42.98 ,   43.58 ,   41.38 ,   43.57 ,       2118 ,     17
31/10/16 ,   43.57 ,   43.57 ,   43.58 ,   43.57 ,   43.57 ,        987 ,      7
28/10/16 ,   43.57 ,   43.25 ,   43.58 ,   42.31 ,   42.31 ,        553 ,     11
27/10/16 ,   42.31 ,   42.31 ,   42.31 ,   42.31 ,   42.31 ,        433 ,      3
26/10/16 ,   42.31 ,   42.16 ,   42.31 ,   41.92 ,   41.92 ,        168 ,      5
24/10/16 ,   41.50 ,   41.50 ,   41.50 ,   41.50 ,   41.50 ,         23 ,      1
21/10/16 ,   41.50 ,   40.83 ,   41.50 ,   40.26 ,   40.69 ,        650 ,      9
19/10/16 ,   40.57 ,   41.01 ,   41.08 ,   40.57 ,   40.88 ,       3277 ,      7
18/10/16 ,   40.48 ,   40.31 ,   40.98 ,   40.26 ,   40.98 ,       3203 ,     11
17/10/16 ,   40.98 ,   40.97 ,   40.98 ,   40.97 ,   40.97 ,        192 ,      4
11/10/16 ,   40.48 ,   40.70 ,   40.97 ,   40.48 ,   40.97 ,       1396 ,      6
10/10/16 ,   40.98 ,   40.93 ,   40.98 ,   40.69 ,   40.98 ,       1108 ,     12
05/10/16 ,   40.97 ,   40.90 ,   40.97 ,   40.48 ,   40.48 ,        168 ,      3
04/10/16 ,   40.48 ,   40.33 ,   40.48 ,   39.91 ,   40.48 ,         95 ,      3
03/10/16 ,   40.12 ,   40.12 ,   40.12 ,   40.12 ,   40.12 ,         23 ,      1
29/09/16 ,   40.72 ,   40.72 ,   40.72 ,   40.72 ,   40.72 ,         48 ,      1
27/09/16 ,   40.72 ,   40.53 ,   40.72 ,   40.34 ,   40.34 ,        436 ,      8
23/09/16 ,   40.34 ,   40.32 ,   40.34 ,   40.24 ,   40.24 ,        485 ,      6
22/09/16 ,   39.74 ,   39.76 ,   39.78 ,   39.74 ,   39.78 ,       1529 ,      9
21/09/16 ,   40.34 ,   40.24 ,   40.34 ,   39.92 ,   40.08 ,       1481 ,     10
20/09/16 ,   40.08 ,   40.08 ,   40.08 ,   40.08 ,   40.08 ,         23 ,      1
19/09/16 ,   39.87 ,   39.90 ,   40.12 ,   39.87 ,   39.92 ,       2235 ,     12
16/09/16 ,   40.10 ,   40.02 ,   40.10 ,   39.87 ,   39.92 ,        339 ,      5
15/09/16 ,   39.87 ,   39.87 ,   39.87 ,   39.87 ,   39.87 ,         96 ,      1
13/09/16 ,   39.92 ,   39.92 ,   39.92 ,   39.92 ,   39.92 ,       1506 ,      2
12/09/16 ,   39.92 ,   40.11 ,   40.30 ,   39.92 ,   40.30 ,        388 ,      3
09/09/16 ,   40.26 ,   40.26 ,   40.26 ,   40.26 ,   40.26 ,        120 ,      1
08/09/16 ,   40.22 ,   40.22 ,   40.22 ,   40.22 ,   40.22 ,         96 ,      1
06/09/16 ,   40.34 ,   40.34 ,   40.34 ,   40.34 ,   40.34 ,        509 ,      2
05/09/16 ,   39.92 ,   39.72 ,   39.92 ,   39.58 ,   39.74 ,        315 ,      4
02/09/16 ,   40.34 ,   40.40 ,   41.10 ,   40.34 ,   41.10 ,        290 ,      4
01/09/16 ,   40.78 ,   40.77 ,   40.78 ,   40.72 ,   40.72 ,        489 ,      6
31/08/16 ,   40.01 ,   40.01 ,   40.01 ,   40.01 ,   40.01 ,        121 ,      1
29/08/16 ,   40.60 ,   40.59 ,   40.60 ,   40.42 ,   40.42 ,        611 ,      4
26/08/16 ,   39.81 ,   39.81 ,   39.81 ,   39.81 ,   39.81 ,        146 ,      2
22/08/16 ,   39.81 ,   39.81 ,   39.81 ,   39.81 ,   39.81 ,        415 ,      2
19/08/16 ,   39.81 ,   39.81 ,   39.81 ,   39.81 ,   39.81 ,       1468 ,      2
18/08/16 ,   39.95 ,   39.57 ,   39.95 ,   39.50 ,   39.50 ,        195 ,      3
17/08/16 ,   40.83 ,   40.18 ,   40.83 ,   39.58 ,   39.58 ,        391 ,      5
16/08/16 ,   39.41 ,   39.41 ,   39.41 ,   39.41 ,   39.41 ,        121 ,      4
15/08/16 ,   38.79 ,   38.73 ,   38.79 ,   38.35 ,   38.35 ,        342 ,      4
12/08/16 ,   37.91 ,   37.93 ,   37.95 ,   37.91 ,   37.95 ,       1151 ,      5
11/08/16 ,   37.91 ,   38.20 ,   39.54 ,   37.91 ,   39.54 ,        709 ,      7
10/08/16 ,   38.23 ,   38.28 ,   38.35 ,   38.23 ,   38.35 ,        978 ,      5
09/08/16 ,   39.58 ,   38.52 ,   39.58 ,   38.35 ,   38.35 ,        636 ,      5
08/08/16 ,   38.79 ,   38.79 ,   38.79 ,   38.79 ,   38.79 ,        146 ,      3
05/08/16 ,   38.07 ,   38.07 ,   38.07 ,   38.07 ,   38.07 ,        146 ,      1
04/08/16 ,   38.07 ,   38.54 ,   38.79 ,   38.07 ,   38.42 ,        611 ,      8
03/08/16 ,   39.58 ,   39.58 ,   39.58 ,   39.58 ,   39.58 ,         48 ,      1
02/08/16 ,   38.79 ,   38.79 ,   38.79 ,   38.79 ,   38.79 ,       1223 ,      3
29/07/16 ,   38.70 ,   38.92 ,   39.24 ,   38.70 ,   39.24 ,        542 ,      6
28/07/16 ,   39.19 ,   39.19 ,   39.19 ,   39.17 ,   39.17 ,        716 ,      5
27/07/16 ,   38.46 ,   38.47 ,   38.48 ,   38.46 ,   38.48 ,        839 ,      4
26/07/16 ,   38.46 ,   38.63 ,   39.26 ,   38.46 ,   39.17 ,       3900 ,     10
25/07/16 ,   38.06 ,   38.06 ,   38.06 ,   38.06 ,   38.06 ,        147 ,      1
22/07/16 ,   38.00 ,   37.95 ,   38.05 ,   37.85 ,   37.85 ,       1976 ,     13
21/07/16 ,   37.85 ,   37.85 ,   37.85 ,   37.85 ,   37.85 ,         48 ,      1
20/07/16 ,   37.68 ,   37.70 ,   37.96 ,   37.57 ,   37.96 ,       2962 ,     13
19/07/16 ,   38.00 ,   37.77 ,   38.00 ,   37.71 ,   37.75 ,       1727 ,     12
18/07/16 ,   37.82 ,   37.83 ,   37.85 ,   37.82 ,   37.85 ,       1086 ,     12
15/07/16 ,   37.82 ,   37.78 ,   37.82 ,   37.71 ,   37.82 ,        517 ,     11
14/07/16 ,   37.51 ,   37.60 ,   37.68 ,   37.51 ,   37.68 ,       3258 ,     18
13/07/16 ,   37.68 ,   37.66 ,   37.68 ,   37.57 ,   37.68 ,       1998 ,     17
12/07/16 ,   37.63 ,   37.42 ,   37.63 ,   37.26 ,   37.41 ,       2072 ,     11
11/07/16 ,   37.41 ,   37.46 ,   37.67 ,   37.41 ,   37.67 ,       1751 ,      9
08/07/16 ,   37.47 ,   37.47 ,   37.47 ,   37.47 ,   37.47 ,        172 ,      1
07/07/16 ,   37.68 ,   37.68 ,   37.68 ,   37.68 ,   37.68 ,         24 ,      1
06/07/16 ,   37.41 ,   37.46 ,   37.96 ,   37.41 ,   37.96 ,        246 ,      2
05/07/16 ,   37.32 ,   37.47 ,   37.68 ,   37.32 ,   37.68 ,       1406 ,      6
04/07/16 ,   37.32 ,   37.07 ,   37.82 ,   36.58 ,   36.58 ,        271 ,      8
01/07/16 ,   37.56 ,   37.32 ,   37.57 ,   36.79 ,   37.57 ,        349 ,      5
30/06/16 ,   37.57 ,   37.55 ,   37.57 ,   37.54 ,   37.57 ,        549 ,      8
29/06/16 ,   37.19 ,   37.54 ,   37.57 ,   37.19 ,   37.56 ,       1999 ,     11
28/06/16 ,   37.56 ,   37.43 ,   37.57 ,   37.26 ,   37.26 ,       2224 ,     15
27/06/16 ,   37.19 ,   36.29 ,   37.19 ,   36.17 ,   36.60 ,       1100 ,     13
24/06/16 ,   36.75 ,   36.66 ,   36.75 ,   36.64 ,   36.64 ,        274 ,      3
23/06/16 ,   36.44 ,   36.29 ,   36.44 ,   36.04 ,   36.44 ,       2401 ,     14
22/06/16 ,   36.44 ,   36.44 ,   36.60 ,   36.35 ,   36.35 ,        374 ,      5
21/06/16 ,   35.97 ,   36.32 ,   36.84 ,   35.97 ,   36.84 ,        424 ,      5
20/06/16 ,   36.75 ,   36.75 ,   36.75 ,   36.74 ,   36.74 ,        499 ,      3
17/06/16 ,   35.91 ,   36.26 ,   36.75 ,   35.91 ,   36.39 ,       1651 ,     13
16/06/16 ,   36.21 ,   36.35 ,   36.39 ,   36.21 ,   36.39 ,        124 ,      2
15/06/16 ,   36.39 ,   36.58 ,   37.43 ,   36.39 ,   37.43 ,        274 ,      6
10/06/16 ,   37.38 ,   37.36 ,   37.38 ,   37.32 ,   37.32 ,        674 ,      6
09/06/16 ,   37.32 ,   37.27 ,   37.32 ,   37.18 ,   37.32 ,        824 ,      6
08/06/16 ,   35.72 ,   35.81 ,   35.97 ,   35.72 ,   35.97 ,         74 ,      2
07/06/16 ,   36.39 ,   36.39 ,   36.39 ,   36.39 ,   36.39 ,        199 ,      4
06/06/16 ,   36.39 ,   36.65 ,   37.39 ,   36.39 ,   37.37 ,        725 ,      8
03/06/16 ,   36.39 ,   36.39 ,   36.39 ,   36.39 ,   36.39 ,        149 ,      3
02/06/16 ,   36.39 ,   35.97 ,   36.39 ,   35.60 ,   35.60 ,       2577 ,     11
01/06/16 ,   35.97 ,   36.26 ,   36.60 ,   35.97 ,   36.60 ,       1896 ,     11
31/05/16 ,   36.78 ,   36.77 ,   36.78 ,   36.69 ,   36.78 ,        125 ,      4
30/05/16 ,   36.26 ,   36.26 ,   36.26 ,   36.26 ,   36.26 ,        176 ,      2
25/05/16 ,   36.26 ,   36.26 ,   36.26 ,   36.26 ,   36.26 ,        100 ,      1
24/05/16 ,   36.26 ,   36.26 ,   36.26 ,   36.26 ,   36.26 ,        581 ,      4
23/05/16 ,   36.26 ,   36.26 ,   36.26 ,   36.26 ,   36.26 ,        176 ,      3
20/05/16 ,   35.85 ,   35.85 ,   35.85 ,   35.85 ,   35.85 ,       1365 ,      4
19/05/16 ,   35.81 ,   35.91 ,   35.92 ,   35.81 ,   35.92 ,        505 ,      3
18/05/16 ,   35.92 ,   35.92 ,   35.92 ,   35.92 ,   35.92 ,         50 ,      1
16/05/16 ,   36.30 ,   36.30 ,   36.30 ,   36.30 ,   36.30 ,         24 ,      1
13/05/16 ,   34.87 ,   34.87 ,   34.87 ,   34.87 ,   34.87 ,         24 ,      1
12/05/16 ,   35.17 ,   35.56 ,   35.60 ,   35.17 ,   35.57 ,       1313 ,      7
11/05/16 ,   35.60 ,   34.85 ,   35.60 ,   34.13 ,   35.15 ,       1136 ,      7
10/05/16 ,   35.52 ,   35.52 ,   35.52 ,   35.51 ,   35.51 ,        151 ,      3
09/05/16 ,   35.48 ,   35.45 ,   35.52 ,   35.15 ,   35.52 ,       1743 ,      5
05/05/16 ,   34.84 ,   34.84 ,   34.84 ,   34.84 ,   34.84 ,         49 ,      2
04/05/16 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,        378 ,      1
03/05/16 ,   35.61 ,   35.84 ,   39.52 ,   35.57 ,   39.52 ,        707 ,      9
02/05/16 ,   33.16 ,   33.16 ,   33.16 ,   33.16 ,   33.16 ,        151 ,      1
28/04/16 ,   33.12 ,   32.98 ,   33.12 ,   32.64 ,   32.64 ,        555 ,      7
27/04/16 ,   32.09 ,   32.11 ,   32.40 ,   32.09 ,   32.40 ,       8572 ,     19
26/04/16 ,   32.09 ,   31.91 ,   32.09 ,   31.88 ,   31.88 ,       6043 ,     12
25/04/16 ,   33.12 ,   33.08 ,   33.12 ,   33.01 ,   33.01 ,        403 ,      5
22/04/16 ,   33.01 ,   31.91 ,   33.11 ,   31.64 ,   33.11 ,       3413 ,     18
20/04/16 ,   32.89 ,   32.89 ,   32.89 ,   32.89 ,   32.89 ,         50 ,      1
19/04/16 ,   32.63 ,   32.63 ,   32.63 ,   32.63 ,   32.63 ,       2350 ,      4
18/04/16 ,   32.63 ,   32.62 ,   32.63 ,   32.50 ,   32.50 ,        732 ,      5
15/04/16 ,   32.63 ,   32.61 ,   32.63 ,   32.50 ,   32.50 ,        151 ,      4
14/04/16 ,   32.50 ,   32.50 ,   32.50 ,   32.50 ,   32.50 ,         50 ,      1
13/04/16 ,   32.50 ,   32.48 ,   32.50 ,   32.29 ,   32.29 ,        758 ,      5
12/04/16 ,   32.29 ,   32.29 ,   32.29 ,   32.29 ,   32.29 ,        125 ,      1
08/04/16 ,   31.72 ,   31.68 ,   31.72 ,   31.67 ,   31.67 ,        378 ,      2
07/04/16 ,   31.72 ,   31.77 ,   32.25 ,   31.72 ,   32.25 ,        681 ,      2
06/04/16 ,   31.64 ,   31.64 ,   31.64 ,   31.64 ,   31.64 ,         24 ,      1
05/04/16 ,   31.64 ,   31.64 ,   31.64 ,   31.64 ,   31.64 ,         75 ,      2
04/04/16 ,   31.25 ,   31.25 ,   31.25 ,   31.25 ,   31.25 ,        252 ,      2
01/04/16 ,   32.12 ,   32.12 ,   32.12 ,   32.12 ,   32.12 ,         24 ,      1
30/03/16 ,   32.12 ,   31.64 ,   32.12 ,   31.36 ,   31.42 ,       7761 ,     16
29/03/16 ,   31.49 ,   31.54 ,   32.20 ,   31.49 ,   32.20 ,        816 ,      6
28/03/16 ,   32.20 ,   31.54 ,   32.20 ,   31.36 ,   31.36 ,       5131 ,     12
24/03/16 ,   30.95 ,   31.13 ,   31.36 ,   30.95 ,   31.36 ,        152 ,      2
23/03/16 ,   31.35 ,   31.30 ,   31.35 ,   31.30 ,   31.30 ,       1122 ,      5
22/03/16 ,   31.30 ,   31.08 ,   31.30 ,   30.95 ,   31.30 ,       1811 ,     12
21/03/16 ,   31.35 ,   30.89 ,   31.35 ,   30.55 ,   30.55 ,       1505 ,     12
18/03/16 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,        127 ,      1
17/03/16 ,   30.55 ,   30.47 ,   30.74 ,   30.36 ,   30.74 ,        790 ,      7
16/03/16 ,   30.55 ,   30.57 ,   30.95 ,   30.55 ,   30.95 ,        510 ,      2
15/03/16 ,   30.55 ,   30.55 ,   30.55 ,   30.55 ,   30.55 ,        254 ,      2
14/03/16 ,   29.75 ,   30.09 ,   30.55 ,   29.75 ,   30.53 ,       1122 ,      9
11/03/16 ,   30.18 ,   30.18 ,   30.18 ,   30.18 ,   30.18 ,        178 ,      1
10/03/16 ,   30.55 ,   30.55 ,   30.55 ,   30.55 ,   30.55 ,        254 ,      2
09/03/16 ,   30.55 ,   30.55 ,   30.55 ,   30.55 ,   30.55 ,       3521 ,      9
01/03/16 ,   28.87 ,   28.87 ,   29.07 ,   28.87 ,   28.87 ,       3354 ,      5
29/02/16 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,        257 ,      1
26/02/16 ,   28.14 ,   28.16 ,   28.25 ,   28.13 ,   28.25 ,        670 ,      9
25/02/16 ,   28.58 ,   28.49 ,   28.70 ,   28.29 ,   28.70 ,       3069 ,     14
24/02/16 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,       1520 ,      4
23/02/16 ,   28.70 ,   28.62 ,   28.70 ,   28.29 ,   28.29 ,        747 ,      5
22/02/16 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,         25 ,      1
19/02/16 ,   28.64 ,   28.62 ,   28.64 ,   28.61 ,   28.64 ,        438 ,      3
18/02/16 ,   28.61 ,   28.61 ,   28.61 ,   28.61 ,   28.61 ,         76 ,      3
17/02/16 ,   28.61 ,   28.64 ,   28.64 ,   28.61 ,   28.64 ,        334 ,      2
15/02/16 ,   28.09 ,   27.57 ,   28.09 ,   27.51 ,   27.56 ,        721 ,      6
12/02/16 ,   27.38 ,   27.65 ,   28.29 ,   27.38 ,   28.26 ,        850 ,      7
11/02/16 ,   27.79 ,   27.79 ,   27.79 ,   27.79 ,   27.79 ,       1261 ,      8
10/02/16 ,   28.29 ,   27.98 ,   28.29 ,   27.94 ,   27.94 ,        360 ,      4
04/02/16 ,   28.57 ,   27.98 ,   28.57 ,   27.94 ,   27.94 ,       1288 ,      3
03/02/16 ,   27.75 ,   27.75 ,   27.75 ,   27.75 ,   27.75 ,       1364 ,     10
02/02/16 ,   27.75 ,   27.75 ,   27.75 ,   27.75 ,   27.75 ,         25 ,      1
29/01/16 ,   27.63 ,   27.10 ,   27.99 ,   26.88 ,   26.88 ,       3702 ,      7
28/01/16 ,   27.22 ,   27.27 ,   28.35 ,   27.22 ,   28.35 ,       2477 ,      6
27/01/16 ,   26.67 ,   26.85 ,   26.88 ,   26.67 ,   26.88 ,       8624 ,     25
26/01/16 ,   26.88 ,   27.25 ,   28.01 ,   26.88 ,   28.01 ,      16454 ,     52
22/01/16 ,   27.99 ,   28.13 ,   28.37 ,   27.99 ,   28.37 ,      10531 ,     31
21/01/16 ,   28.36 ,   28.40 ,   28.62 ,   28.36 ,   28.62 ,       2634 ,      7
20/01/16 ,   28.41 ,   28.53 ,   28.62 ,   28.41 ,   28.62 ,        520 ,      5
19/01/16 ,   28.78 ,   28.96 ,   29.92 ,   28.78 ,   29.52 ,       2451 ,     12
18/01/16 ,   29.92 ,   29.89 ,   29.92 ,   29.87 ,   29.87 ,        207 ,      2
15/01/16 ,   29.87 ,   29.78 ,   29.92 ,   29.52 ,   29.92 ,        781 ,      6
14/01/16 ,   29.52 ,   29.68 ,   30.08 ,   29.52 ,   30.08 ,        833 ,      4
12/01/16 ,   29.92 ,   29.92 ,   29.92 ,   29.92 ,   29.92 ,         25 ,      1
11/01/16 ,   29.92 ,   30.09 ,   30.14 ,   29.92 ,   30.14 ,       1328 ,      9
08/01/16 ,   30.14 ,   30.17 ,   30.50 ,   29.95 ,   30.50 ,       1118 ,      7
07/01/16 ,   30.68 ,   30.38 ,   30.68 ,   30.14 ,   30.68 ,        390 ,      4
06/01/16 ,   30.72 ,   31.03 ,   31.45 ,   30.72 ,   30.72 ,        833 ,     11
05/01/16 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,        260 ,      3
04/01/16 ,   30.95 ,   30.66 ,   30.95 ,   30.49 ,   30.54 ,       1527 ,     20
30/12/15 ,   30.37 ,   30.37 ,   30.37 ,   30.37 ,   30.37 ,       1053 ,      6
28/12/15 ,   30.37 ,   30.37 ,   30.37 ,   30.37 ,   30.37 ,         78 ,      2
23/12/15 ,   30.37 ,   30.45 ,   30.56 ,   30.37 ,   30.56 ,         78 ,      2
22/12/15 ,   30.56 ,   30.17 ,   30.56 ,   29.99 ,   29.99 ,        788 ,      6
18/12/15 ,   29.26 ,   28.90 ,   29.26 ,   28.86 ,   28.86 ,        236 ,      2
17/12/15 ,   28.86 ,   28.81 ,   29.26 ,   28.08 ,   28.08 ,       2341 ,     14
16/12/15 ,   28.24 ,   28.56 ,   29.46 ,   27.81 ,   29.46 ,       9952 ,     41
15/12/15 ,   29.99 ,   29.54 ,   29.99 ,   29.26 ,   29.26 ,       1685 ,     10
14/12/15 ,   29.26 ,   29.30 ,   29.44 ,   29.26 ,   29.44 ,       3789 ,     10
11/12/15 ,   29.26 ,   28.94 ,   29.26 ,   28.86 ,   28.94 ,       1605 ,     11
10/12/15 ,   28.83 ,   28.86 ,   28.86 ,   28.83 ,   28.86 ,        394 ,      3
08/12/15 ,   28.13 ,   28.38 ,   29.04 ,   28.13 ,   29.04 ,       1870 ,      8
07/12/15 ,   29.04 ,   28.96 ,   29.04 ,   28.86 ,   28.86 ,        684 ,      3
04/12/15 ,   28.43 ,   28.43 ,   28.43 ,   28.43 ,   28.43 ,        895 ,      5
03/12/15 ,   27.98 ,   28.01 ,   28.25 ,   27.98 ,   28.04 ,       6142 ,     19
02/12/15 ,   28.04 ,   28.05 ,   28.47 ,   28.00 ,   28.00 ,      14202 ,     36
01/12/15 ,   27.80 ,   27.80 ,   27.80 ,   27.80 ,   27.80 ,      22700 ,     43
30/11/15 ,   27.71 ,   27.72 ,   28.52 ,   27.61 ,   27.61 ,       7179 ,     17
27/11/15 ,   27.61 ,   27.68 ,   27.80 ,   27.61 ,   27.80 ,      31161 ,     32
26/11/15 ,   27.71 ,   27.74 ,   28.16 ,   27.71 ,   27.80 ,      21243 ,     33
25/11/15 ,   27.80 ,   27.80 ,   27.84 ,   27.80 ,   27.80 ,      18715 ,     43
24/11/15 ,   27.71 ,   27.77 ,   27.81 ,   27.71 ,   27.81 ,      35367 ,     45
23/11/15 ,   27.80 ,   27.80 ,   27.88 ,   27.80 ,   27.88 ,      46338 ,     48
19/11/15 ,   27.80 ,   27.81 ,   27.81 ,   27.76 ,   27.76 ,       2419 ,     14
18/11/15 ,   27.40 ,   27.40 ,   27.80 ,   27.40 ,   27.40 ,      75565 ,     93
17/11/15 ,   27.40 ,   27.42 ,   27.81 ,   27.40 ,   27.40 ,      21336 ,     40
16/11/15 ,   27.40 ,   27.40 ,   27.40 ,   27.21 ,   27.40 ,      35247 ,     31
11/11/15 ,   28.16 ,   28.16 ,   28.16 ,   28.16 ,   28.16 ,        265 ,      4
06/11/15 ,   29.68 ,   29.68 ,   29.68 ,   29.68 ,   29.68 ,         25 ,      1
05/11/15 ,   29.68 ,   29.68 ,   29.68 ,   29.68 ,   29.68 ,         25 ,      1
03/11/15 ,   28.25 ,   28.25 ,   28.25 ,   28.25 ,   28.25 ,        214 ,      3
28/10/15 ,   29.37 ,   29.37 ,   29.37 ,   29.37 ,   29.37 ,        106 ,      1
26/10/15 ,   29.37 ,   29.37 ,   29.37 ,   29.37 ,   29.37 ,         26 ,      1
21/10/15 ,   29.37 ,   29.36 ,   29.37 ,   29.30 ,   29.30 ,        618 ,      3
19/10/15 ,   29.30 ,   29.30 ,   29.30 ,   29.30 ,   29.30 ,        160 ,      1
16/10/15 ,   29.30 ,   29.30 ,   29.30 ,   29.30 ,   29.30 ,         26 ,      1
29/09/15 ,   29.07 ,   29.07 ,   29.07 ,   29.07 ,   29.07 ,        271 ,      3
24/09/15 ,   28.13 ,   28.13 ,   28.13 ,   28.13 ,   28.13 ,         80 ,      3
14/08/15 ,   30.26 ,   30.56 ,   30.61 ,   30.26 ,   30.61 ,        163 ,      2
22/07/15 ,   36.15 ,   36.15 ,   36.15 ,   36.15 ,   36.15 ,       2848 ,      6
21/07/15 ,   36.15 ,   36.15 ,   36.15 ,   36.15 ,   36.15 ,       1382 ,      2
20/07/15 ,   36.15 ,   36.15 ,   36.15 ,   36.15 ,   36.15 ,       1105 ,      2
14/07/15 ,   28.71 ,   28.71 ,   28.71 ,   28.71 ,   28.71 ,       4366 ,      9
13/07/15 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,       1380 ,      1
10/07/15 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,       1297 ,      2
07/07/15 ,   29.31 ,   29.31 ,   29.31 ,   29.31 ,   29.31 ,         26 ,      1
01/07/15 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,        111 ,      1
25/06/15 ,   28.28 ,   28.28 ,   28.28 ,   28.28 ,   28.28 ,         83 ,      1
23/06/15 ,   27.96 ,   27.96 ,   27.96 ,   27.96 ,   27.96 ,        138 ,      2
15/06/15 ,   27.96 ,   27.96 ,   27.96 ,   27.96 ,   27.96 ,        111 ,      2
09/06/15 ,   26.90 ,   26.90 ,   26.90 ,   26.90 ,   26.90 ,       2791 ,      8
18/05/15 ,   26.59 ,   26.59 ,   26.59 ,   26.59 ,   26.59 ,       2819 ,      5
15/04/15 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,        141 ,      3
13/04/15 ,   28.10 ,   28.10 ,   28.10 ,   28.10 ,   28.10 ,        284 ,      1
23/02/15 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,         57 ,      1
06/01/15 ,   28.08 ,   28.20 ,   28.41 ,   28.08 ,   28.41 ,         86 ,      2
30/12/14 ,   28.20 ,   28.20 ,   28.20 ,   28.20 ,   28.20 ,      10300 ,      1
29/12/14 ,   28.20 ,   28.20 ,   28.20 ,   28.20 ,   28.20 ,         28 ,      1
15/12/14 ,   27.19 ,   27.19 ,   27.19 ,   27.19 ,   27.19 ,        146 ,      1
10/12/14 ,   27.19 ,   27.19 ,   27.19 ,   27.19 ,   27.19 ,       3269 ,     12
09/10/14 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,       3188 ,      1
06/10/14 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,         88 ,      1
18/08/14 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,        150 ,      1
12/08/14 ,   31.78 ,   31.60 ,   31.78 ,   30.46 ,   30.46 ,        452 ,      5
08/08/14 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,        573 ,      3
01/08/14 ,   29.92 ,   29.92 ,   29.92 ,   29.92 ,   29.92 ,       2151 ,      3
24/07/14 ,   30.10 ,   30.10 ,   30.10 ,   30.10 ,   30.10 ,         29 ,      1
22/07/14 ,   30.10 ,   30.10 ,   30.10 ,   30.10 ,   30.10 ,         29 ,      1
16/07/14 ,   30.10 ,   30.10 ,   30.10 ,   30.10 ,   30.10 ,         29 ,      1
10/07/14 ,   29.36 ,   29.32 ,   29.36 ,   29.32 ,   29.32 ,        552 ,      3
03/07/14 ,   31.07 ,   31.07 ,   31.07 ,   31.07 ,   31.07 ,        152 ,      2
16/06/14 ,   29.08 ,   29.08 ,   29.08 ,   29.08 ,   29.08 ,        896 ,      1
13/06/14 ,   29.08 ,   29.08 ,   29.08 ,   29.08 ,   29.08 ,         30 ,      1
06/06/14 ,   28.10 ,   28.10 ,   28.10 ,   28.10 ,   28.10 ,       3931 ,      9
30/05/14 ,   30.37 ,   28.24 ,   30.37 ,   27.83 ,   27.83 ,        186 ,      4
19/05/14 ,   27.83 ,   27.28 ,   27.83 ,   27.18 ,   27.18 ,       3660 ,     13
30/04/14 ,   30.26 ,   30.26 ,   30.26 ,   30.26 ,   30.26 ,         30 ,      1
10/04/14 ,   27.25 ,   27.26 ,   27.74 ,   27.25 ,   27.25 ,       1004 ,     10