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

06/03/26 ,   84.81 ,   85.46 ,   87.15 ,   84.80 ,   87.15 ,       6571 ,    952
05/03/26 ,   86.28 ,   85.70 ,   86.75 ,   85.25 ,   86.00 ,        918 ,     70
04/03/26 ,   86.41 ,   86.30 ,   87.18 ,   85.92 ,   87.18 ,        935 ,    107
03/03/26 ,   87.19 ,   87.00 ,   88.00 ,   86.47 ,   86.47 ,       5191 ,    164
02/03/26 ,   86.47 ,   86.44 ,   88.20 ,   85.49 ,   85.49 ,       4130 ,    157
27/02/26 ,   85.28 ,   87.33 ,   90.56 ,   84.67 ,   84.68 ,       9231 ,   1216
26/02/26 ,   85.37 ,   85.55 ,   86.32 ,   83.76 ,   83.76 ,       1220 ,     96
25/02/26 ,   85.48 ,   84.96 ,   85.48 ,   83.74 ,   83.74 ,        940 ,     90
24/02/26 ,   85.88 ,   85.44 ,   86.57 ,   84.20 ,   84.20 ,       1505 ,     83
23/02/26 ,   85.92 ,   85.45 ,   86.24 ,   84.48 ,   85.12 ,       3613 ,    160
20/02/26 ,   84.74 ,   85.05 ,   85.33 ,   84.38 ,   84.68 ,      73093 ,    121
19/02/26 ,   85.01 ,   85.16 ,   86.49 ,   83.68 ,   83.82 ,       2988 ,    105
18/02/26 ,   85.54 ,   85.19 ,   87.47 ,   84.67 ,   87.47 ,        911 ,    132
13/02/26 ,   87.47 ,   86.37 ,   87.57 ,   84.96 ,   86.02 ,      12023 ,   2021
12/02/26 ,   86.02 ,   85.02 ,   86.15 ,   82.29 ,   84.88 ,      18361 ,    299
11/02/26 ,   83.05 ,   83.51 ,   84.58 ,   82.78 ,   82.78 ,        639 ,     87
10/02/26 ,   84.47 ,   84.58 ,   84.87 ,   82.33 ,   82.33 ,       1982 ,    142
09/02/26 ,   84.01 ,   84.28 ,   84.78 ,   83.58 ,   84.47 ,       1269 ,     99
06/02/26 ,   84.10 ,   84.25 ,   85.08 ,   83.39 ,   85.03 ,       8626 ,    115
05/02/26 ,   84.18 ,   85.07 ,   86.01 ,   83.69 ,   83.69 ,       1827 ,    117
04/02/26 ,   83.69 ,   84.58 ,   85.58 ,   81.55 ,   81.55 ,       2003 ,    197
03/02/26 ,   83.18 ,   83.31 ,   84.12 ,   81.97 ,   83.28 ,       7397 ,    199
02/02/26 ,   83.20 ,   83.16 ,   83.70 ,   82.87 ,   83.24 ,       2307 ,    131
30/01/26 ,   82.42 ,   82.08 ,   82.78 ,   80.70 ,   80.70 ,       2562 ,    160
29/01/26 ,   82.36 ,   81.85 ,   82.62 ,   80.52 ,   82.01 ,       4762 ,    201
28/01/26 ,   81.19 ,   81.12 ,   81.75 ,   80.82 ,   81.14 ,       1769 ,    110
27/01/26 ,   81.06 ,   81.43 ,   82.29 ,   81.06 ,   82.29 ,       3112 ,    109
26/01/26 ,   82.29 ,   81.90 ,   82.39 ,   80.89 ,   80.89 ,       3398 ,    101
23/01/26 ,   81.30 ,   80.98 ,   81.47 ,   80.21 ,   81.28 ,      16038 ,    171
22/01/26 ,   80.64 ,   80.83 ,   81.39 ,   80.39 ,   80.74 ,       3102 ,    128
21/01/26 ,   80.75 ,   80.68 ,   81.57 ,   80.51 ,   81.57 ,      21435 ,    147
20/01/26 ,   80.76 ,   81.39 ,   83.35 ,   80.76 ,   83.35 ,      15468 ,    116
19/01/26 ,   82.53 ,   83.88 ,   85.78 ,   81.69 ,   83.25 ,       2742 ,    160
16/01/26 ,   83.17 ,   82.16 ,   83.17 ,   81.85 ,   81.85 ,       1518 ,     86
15/01/26 ,   83.25 ,   82.70 ,   83.25 ,   81.69 ,   83.24 ,       1860 ,     70
14/01/26 ,   82.61 ,   82.46 ,   83.18 ,   82.12 ,   82.85 ,       1120 ,    979
13/01/26 ,   82.66 ,   82.15 ,   82.69 ,   81.49 ,   82.41 ,       1282 ,     69
12/01/26 ,   81.59 ,   82.15 ,   82.66 ,   81.58 ,   82.66 ,        282 ,     80
09/01/26 ,   81.83 ,   81.95 ,   82.68 ,   81.38 ,   81.69 ,        818 ,     64
08/01/26 ,   81.69 ,   82.43 ,   82.84 ,   81.19 ,   81.83 ,       1469 ,     92
07/01/26 ,   81.84 ,   81.76 ,   82.19 ,   80.69 ,   80.69 ,        689 ,     98
06/01/26 ,   81.68 ,   80.69 ,   81.68 ,   80.03 ,   80.95 ,       2736 ,    108
05/01/26 ,   80.96 ,   81.20 ,   82.08 ,   80.66 ,   81.97 ,       3945 ,    220
02/01/26 ,   81.15 ,   81.58 ,   84.01 ,   81.15 ,   83.18 ,       7597 ,    181
30/12/25 ,   84.01 ,   84.14 ,   86.67 ,   84.01 ,   86.67 ,       4492 ,    162
29/12/25 ,   86.46 ,   85.70 ,   86.72 ,   85.54 ,   86.72 ,       1680 ,    111
26/12/25 ,   86.73 ,   86.61 ,   86.73 ,   85.42 ,   85.93 ,       5955 ,     72
23/12/25 ,   85.08 ,   86.31 ,   88.69 ,   85.08 ,   88.69 ,       2226 ,    109
22/12/25 ,   88.13 ,   87.12 ,   88.48 ,   86.53 ,   87.25 ,        837 ,     87
19/12/25 ,   87.26 ,   87.25 ,   88.66 ,   87.01 ,   88.66 ,      20768 ,     59
18/12/25 ,   88.66 ,   88.03 ,   88.66 ,   87.76 ,   88.17 ,       5139 ,    106
17/12/25 ,   88.17 ,   87.20 ,   88.17 ,   85.20 ,   85.20 ,       6861 ,    147
16/12/25 ,   85.20 ,   85.95 ,   86.78 ,   84.68 ,   84.68 ,      11441 ,    109
15/12/25 ,   85.56 ,   85.57 ,   86.37 ,   84.81 ,   85.50 ,       8107 ,     97
12/12/25 ,   85.50 ,   84.96 ,   85.58 ,   82.96 ,   83.18 ,       3226 ,     89
11/12/25 ,   83.27 ,   83.84 ,   84.39 ,   83.21 ,   83.74 ,       3019 ,   1156
10/12/25 ,   84.75 ,   84.26 ,   84.75 ,   83.42 ,   84.23 ,       1790 ,     65
09/12/25 ,   84.23 ,   84.16 ,   85.02 ,   83.62 ,   84.11 ,        938 ,     84
08/12/25 ,   83.39 ,   83.67 ,   85.04 ,   83.39 ,   83.68 ,       3597 ,     90
05/12/25 ,   84.28 ,   84.26 ,   85.28 ,   81.61 ,   82.42 ,     214575 ,    162
04/12/25 ,   81.60 ,   81.61 ,   82.69 ,   81.29 ,   81.75 ,       2881 ,     64
03/12/25 ,   81.75 ,   81.08 ,   81.75 ,   79.51 ,   80.86 ,       7979 ,    119
02/12/25 ,   80.06 ,   80.42 ,   81.68 ,   79.73 ,   81.68 ,       5276 ,    147
01/12/25 ,   80.69 ,   81.45 ,   83.16 ,   80.69 ,   83.16 ,       3580 ,    134
28/11/25 ,   83.16 ,   82.74 ,   83.78 ,   81.70 ,   83.78 ,        477 ,     51
27/11/25 ,   82.76 ,   82.65 ,   83.44 ,   81.64 ,   83.44 ,       3156 ,     53
26/11/25 ,   82.78 ,   82.58 ,   83.19 ,   82.27 ,   82.40 ,        464 ,     60
25/11/25 ,   82.40 ,   82.57 ,   83.29 ,   81.19 ,   82.01 ,       3466 ,     76
24/11/25 ,   81.19 ,   82.14 ,   83.00 ,   81.19 ,   82.75 ,       3330 ,     93
21/11/25 ,   82.79 ,   82.90 ,   83.44 ,   79.84 ,   79.84 ,      60211 ,    718
19/11/25 ,   79.84 ,   80.26 ,   81.35 ,   79.84 ,   81.35 ,      67093 ,   1072
18/11/25 ,   81.35 ,   80.89 ,   81.71 ,   79.87 ,   79.87 ,       3870 ,     91
17/11/25 ,   80.86 ,   80.51 ,   81.02 ,   80.27 ,   80.86 ,       5578 ,     90
14/11/25 ,   80.29 ,   80.62 ,   81.76 ,   79.55 ,   81.31 ,       9486 ,     99
13/11/25 ,   80.86 ,   80.83 ,   81.26 ,   80.20 ,   80.80 ,      23831 ,    236
12/11/25 ,   80.00 ,   80.69 ,   81.01 ,   79.63 ,   80.22 ,      16595 ,    169
11/11/25 ,   79.98 ,   79.61 ,   80.22 ,   78.21 ,   79.32 ,       3260 ,    137
10/11/25 ,   78.74 ,   78.66 ,   79.19 ,   78.00 ,   79.19 ,      15612 ,    241
07/11/25 ,   79.15 ,   79.59 ,   80.27 ,   78.60 ,   78.60 ,       2585 ,    110
06/11/25 ,   78.73 ,   79.17 ,   81.31 ,   78.73 ,   80.86 ,      49796 ,    309
05/11/25 ,   82.35 ,   81.72 ,   82.75 ,   79.18 ,   79.18 ,      19629 ,    258
04/11/25 ,   79.87 ,   79.97 ,   80.17 ,   78.98 ,   78.98 ,      15619 ,    267
03/11/25 ,   78.92 ,   78.72 ,   79.61 ,   78.28 ,   79.39 ,      23081 ,    195
31/10/25 ,   79.62 ,   79.68 ,   81.21 ,   79.31 ,   81.21 ,       4647 ,    155
30/10/25 ,   81.21 ,   80.74 ,   81.21 ,   80.10 ,   80.76 ,       2277 ,     72
29/10/25 ,   80.76 ,   80.37 ,   81.15 ,   80.08 ,   80.44 ,      21426 ,    382
28/10/25 ,   81.86 ,   81.90 ,   82.75 ,   81.36 ,   81.36 ,      22074 ,    191
27/10/25 ,   82.45 ,   82.45 ,   82.70 ,   80.25 ,   80.25 ,      34428 ,    224
24/10/25 ,   81.90 ,   81.92 ,   82.99 ,   81.60 ,   82.99 ,      53768 ,    416
23/10/25 ,   82.65 ,   82.38 ,   83.05 ,   81.97 ,   82.45 ,      67938 ,    430
22/10/25 ,   83.49 ,   83.33 ,   83.82 ,   82.29 ,   82.81 ,      98772 ,    706
21/10/25 ,   82.82 ,   82.56 ,   82.82 ,   81.91 ,   82.57 ,      62571 ,    214
20/10/25 ,   82.61 ,   82.49 ,   82.61 ,   81.71 ,   82.47 ,     104151 ,    299
17/10/25 ,   83.34 ,   83.24 ,   83.39 ,   82.30 ,   83.10 ,      18790 ,    311
16/10/25 ,   82.95 ,   82.94 ,   82.95 ,   82.16 ,   82.16 ,      26542 ,    239
15/10/25 ,   83.19 ,   83.12 ,   83.64 ,   82.08 ,   83.08 ,      25711 ,    611
14/10/25 ,   83.01 ,   82.90 ,   83.11 ,   81.76 ,   81.76 ,      36278 ,    311
13/10/25 ,   81.71 ,   81.32 ,   81.82 ,   79.93 ,   81.82 ,      75074 ,    349
10/10/25 ,   82.24 ,   82.03 ,   82.24 ,   78.16 ,   78.16 ,      22825 ,    281
09/10/25 ,   78.78 ,   78.47 ,   78.78 ,   77.59 ,   78.37 ,      40989 ,    129
08/10/25 ,   78.37 ,   78.22 ,   79.17 ,   77.88 ,   79.17 ,      35778 ,   1705
07/10/25 ,   79.18 ,   78.53 ,   79.18 ,   77.88 ,   78.63 ,       8409 ,    114
06/10/25 ,   78.38 ,   78.35 ,   80.07 ,   78.00 ,   80.07 ,       1231 ,    131
03/10/25 ,   79.28 ,   79.43 ,   80.31 ,   79.28 ,   80.31 ,       1888 ,     66
02/10/25 ,   79.68 ,   79.85 ,   80.27 ,   78.88 ,   78.88 ,        946 ,     98
01/10/25 ,   79.54 ,   79.52 ,   80.40 ,   78.88 ,   80.40 ,       1239 ,    121
30/09/25 ,   80.48 ,   80.12 ,   80.48 ,   79.57 ,   80.07 ,        822 ,    200
29/09/25 ,   80.07 ,   80.05 ,   80.79 ,   79.71 ,   80.66 ,       1151 ,     84
26/09/25 ,   80.75 ,   80.76 ,   81.00 ,   80.36 ,   80.66 ,       4233 ,     81
25/09/25 ,   80.66 ,   80.54 ,   81.01 ,   80.19 ,   80.91 ,       2502 ,     74
24/09/25 ,   80.56 ,   80.33 ,   80.79 ,   79.84 ,   80.07 ,       3463 ,     87
23/09/25 ,   79.49 ,   79.49 ,   80.60 ,   78.95 ,   79.40 ,       1286 ,     95
22/09/25 ,   79.90 ,   80.17 ,   80.61 ,   79.78 ,   80.16 ,       5790 ,     96
19/09/25 ,   80.17 ,   80.01 ,   80.46 ,   79.40 ,   79.87 ,       1336 ,    238
18/09/25 ,   79.40 ,   79.06 ,   80.36 ,   78.58 ,   80.36 ,       8233 ,    159
17/09/25 ,   80.31 ,   80.31 ,   80.61 ,   79.95 ,   80.61 ,       1659 ,     92
16/09/25 ,   79.92 ,   79.96 ,   80.57 ,   79.53 ,   80.07 ,       2502 ,    215
15/09/25 ,   80.86 ,   79.92 ,   81.24 ,   79.38 ,   81.24 ,       3001 ,    157
12/09/25 ,   81.46 ,   82.22 ,   82.49 ,   81.17 ,   82.49 ,     171347 ,    109
11/09/25 ,   82.50 ,   82.14 ,   82.54 ,   81.61 ,   81.62 ,        573 ,    190
10/09/25 ,   82.16 ,   82.39 ,   84.06 ,   81.78 ,   83.15 ,       2862 ,    155
09/09/25 ,   84.10 ,   84.07 ,   84.44 ,   83.74 ,   83.85 ,       1877 ,     90
08/09/25 ,   83.84 ,   83.76 ,   84.74 ,   83.15 ,   83.15 ,       2561 ,    417
05/09/25 ,   84.64 ,   84.52 ,   86.30 ,   84.14 ,   86.30 ,       2797 ,     84
04/09/25 ,   85.44 ,   85.89 ,   86.69 ,   85.44 ,   85.92 ,       3112 ,     87
03/09/25 ,   85.71 ,   85.32 ,   85.87 ,   84.37 ,   84.37 ,        909 ,     96
02/09/25 ,   85.57 ,   85.26 ,   85.87 ,   84.79 ,   85.28 ,       2181 ,    140
01/09/25 ,   84.94 ,   84.83 ,   85.33 ,   83.15 ,   85.10 ,        353 ,     85
29/08/25 ,   84.77 ,   84.32 ,   84.77 ,   81.84 ,   83.66 ,       2673 ,    167
28/08/25 ,   83.44 ,   83.07 ,   84.38 ,   82.79 ,   84.38 ,       4146 ,    101
27/08/25 ,   83.50 ,   84.02 ,   85.04 ,   82.21 ,   82.21 ,        306 ,     98
26/08/25 ,   83.88 ,   84.10 ,   84.44 ,   83.70 ,   83.70 ,        543 ,    102
25/08/25 ,   83.96 ,   83.77 ,   84.48 ,   82.33 ,   82.33 ,        959 ,    190
22/08/25 ,   84.02 ,   84.33 ,   85.40 ,   83.18 ,   83.18 ,       3262 ,    176
21/08/25 ,   84.88 ,   84.66 ,   84.92 ,   84.13 ,   84.14 ,       1844 ,     49
20/08/25 ,   84.80 ,   84.91 ,   85.52 ,   82.80 ,   82.80 ,      34070 ,    565
19/08/25 ,   84.49 ,   84.53 ,   85.10 ,   83.29 ,   83.29 ,       3036 ,    117
18/08/25 ,   83.21 ,   82.77 ,   83.26 ,   81.88 ,   81.88 ,       1643 ,    134
15/08/25 ,   81.88 ,   82.06 ,   82.83 ,   81.20 ,   81.20 ,       2512 ,    204
14/08/25 ,   82.63 ,   81.75 ,   82.77 ,   80.07 ,   80.07 ,       2076 ,    118
13/08/25 ,   81.52 ,   80.70 ,   81.54 ,   80.43 ,   80.55 ,       1372 ,     72
12/08/25 ,   80.55 ,   80.70 ,   81.84 ,   80.10 ,   81.03 ,       1693 ,    159
11/08/25 ,   82.00 ,   82.16 ,   82.82 ,   81.27 ,   81.27 ,       1573 ,    104
08/08/25 ,   82.31 ,   82.05 ,   82.91 ,   81.26 ,   81.26 ,       9431 ,   1493
07/08/25 ,   82.55 ,   82.74 ,   83.67 ,   82.20 ,   83.67 ,       1961 ,    134
06/08/25 ,   83.06 ,   83.35 ,   84.26 ,   82.04 ,   83.55 ,       3687 ,    137
05/08/25 ,   82.20 ,   82.37 ,   82.89 ,   81.33 ,   82.38 ,       1442 ,     95
04/08/25 ,   82.79 ,   82.64 ,   83.46 ,   81.95 ,   82.56 ,       1054 ,    103
01/08/25 ,   82.91 ,   83.24 ,   83.45 ,   82.35 ,   83.02 ,       8090 ,    208
31/07/25 ,   83.02 ,   83.43 ,   84.16 ,   83.02 ,   84.16 ,       1441 ,     65
30/07/25 ,   83.57 ,   84.02 ,   84.56 ,   82.49 ,   82.49 ,       5694 ,    119
29/07/25 ,   83.31 ,   82.55 ,   83.31 ,   82.10 ,   82.10 ,       2754 ,    101
28/07/25 ,   82.89 ,   82.25 ,   83.50 ,   81.68 ,   83.50 ,       1112 ,    130
25/07/25 ,   83.51 ,   81.54 ,   83.51 ,   81.00 ,   81.49 ,       1103 ,    109
24/07/25 ,   81.39 ,   80.93 ,   81.48 ,   80.50 ,   81.48 ,       1489 ,     75
23/07/25 ,   81.48 ,   81.62 ,   83.25 ,   81.18 ,   83.25 ,       1052 ,     84
22/07/25 ,   82.42 ,   82.12 ,   82.76 ,   80.79 ,   80.82 ,       5696 ,    143
21/07/25 ,   82.48 ,   81.70 ,   82.48 ,   81.32 ,   82.44 ,       1069 ,     97
18/07/25 ,   81.62 ,   81.75 ,   82.46 ,   81.55 ,   81.56 ,       1065 ,     56
17/07/25 ,   82.00 ,   82.39 ,   83.46 ,   82.00 ,   82.73 ,      11602 ,     96
16/07/25 ,   82.28 ,   82.15 ,   82.86 ,   81.76 ,   82.05 ,       2465 ,     70
15/07/25 ,   82.43 ,   82.58 ,   83.15 ,   82.42 ,   83.02 ,       2764 ,     98
14/07/25 ,   83.51 ,   82.67 ,   83.51 ,   81.27 ,   81.57 ,       3806 ,    391
11/07/25 ,   81.95 ,   82.39 ,   83.51 ,   81.81 ,   82.45 ,       3671 ,    237
10/07/25 ,   81.63 ,   81.90 ,   82.63 ,   81.00 ,   81.09 ,       4471 ,   1177
09/07/25 ,   79.12 ,   79.41 ,   79.76 ,   78.71 ,   79.26 ,       7527 ,    134
08/07/25 ,   79.26 ,   78.76 ,   79.76 ,   78.37 ,   79.76 ,       1399 ,    214
07/07/25 ,   79.57 ,   79.45 ,   80.49 ,   79.03 ,   80.49 ,        846 ,    129
04/07/25 ,   80.47 ,   80.23 ,   80.47 ,   78.57 ,   79.69 ,       3342 ,    114
03/07/25 ,   80.06 ,   79.05 ,   80.06 ,   78.43 ,   79.57 ,       1557 ,    148
02/07/25 ,   79.57 ,   79.26 ,   80.57 ,   78.97 ,   80.34 ,       2352 ,    140
01/07/25 ,   80.74 ,   80.14 ,   80.90 ,   78.61 ,   78.61 ,       2579 ,    198
30/06/25 ,   78.62 ,   78.75 ,   79.52 ,   78.27 ,   79.37 ,       1090 ,    115
27/06/25 ,   79.37 ,   78.75 ,   79.37 ,   77.41 ,   78.34 ,      30679 ,    124
26/06/25 ,   77.57 ,   77.78 ,   79.07 ,   77.44 ,   79.07 ,       1980 ,    177
25/06/25 ,   79.25 ,   78.63 ,   79.94 ,   78.12 ,   79.90 ,       1552 ,    106
24/06/25 ,   79.10 ,   79.46 ,   79.69 ,   78.43 ,   79.29 ,      22842 ,    139
23/06/25 ,   79.30 ,   78.52 ,   79.30 ,   77.88 ,   77.88 ,       1504 ,    135
20/06/25 ,   78.43 ,   78.46 ,   78.91 ,   78.01 ,   78.57 ,       2214 ,    117
18/06/25 ,   79.26 ,   79.08 ,   79.75 ,   78.56 ,   79.72 ,       4156 ,    177
17/06/25 ,   80.29 ,   79.66 ,   80.71 ,   79.11 ,   80.71 ,      22465 ,    198
16/06/25 ,   80.79 ,   81.10 ,   83.37 ,   80.34 ,   83.37 ,       3265 ,    235
13/06/25 ,   82.68 ,   83.16 ,   83.97 ,   82.25 ,   82.25 ,       1388 ,     97
12/06/25 ,   83.26 ,   83.01 ,   83.26 ,   82.24 ,   82.99 ,      11959 ,    103
11/06/25 ,   83.00 ,   82.96 ,   83.21 ,   81.49 ,   83.21 ,      21529 ,    135
10/06/25 ,   82.39 ,   82.69 ,   83.06 ,   82.20 ,   82.70 ,       9406 ,    157
09/06/25 ,   83.77 ,   83.72 ,   84.21 ,   82.77 ,   83.61 ,       7337 ,    179
06/06/25 ,   84.41 ,   84.93 ,   86.20 ,   84.41 ,   86.20 ,       8608 ,    125
05/06/25 ,   85.59 ,   85.41 ,   87.52 ,   85.05 ,   87.52 ,       6499 ,    157
04/06/25 ,   86.86 ,   87.28 ,   87.53 ,   86.25 ,   86.76 ,       4534 ,     54
03/06/25 ,   86.76 ,   86.96 ,   88.01 ,   86.38 ,   87.51 ,       6854 ,     84
02/06/25 ,   87.69 ,   87.56 ,   89.84 ,   86.97 ,   89.84 ,       2513 ,    615
30/05/25 ,   89.05 ,   88.32 ,   89.12 ,   86.05 ,   87.81 ,       1653 ,     70
29/05/25 ,   86.61 ,   87.01 ,   87.88 ,   86.57 ,   87.88 ,        511 ,     72
28/05/25 ,   87.88 ,   87.58 ,   88.25 ,   87.19 ,   87.19 ,        753 ,     67
27/05/25 ,   87.15 ,   87.26 ,   88.21 ,   86.81 ,   88.21 ,       6826 ,     75
26/05/25 ,   87.43 ,   86.75 ,   88.07 ,   85.66 ,   87.15 ,       2137 ,     88
23/05/25 ,   86.50 ,   86.83 ,   88.71 ,   86.50 ,   87.87 ,       6438 ,     97
22/05/25 ,   86.99 ,   87.16 ,   88.19 ,   86.70 ,   87.31 ,       1150 ,     90
21/05/25 ,   87.67 ,   88.01 ,   89.15 ,   87.67 ,   89.15 ,        438 ,     93
20/05/25 ,   89.05 ,   89.30 ,   89.69 ,   89.05 ,   89.69 ,        273 ,     87
19/05/25 ,   89.22 ,   89.09 ,   89.45 ,   88.57 ,   88.89 ,        645 ,     86
16/05/25 ,   88.90 ,   88.25 ,   88.90 ,   87.91 ,   88.04 ,       1853 ,     91
15/05/25 ,   88.04 ,   87.26 ,   88.06 ,   85.10 ,   85.66 ,       6309 ,    153
14/05/25 ,   85.32 ,   84.87 ,   85.32 ,   84.43 ,   84.88 ,       1562 ,    109
13/05/25 ,   85.01 ,   85.51 ,   86.63 ,   85.01 ,   86.63 ,       1877 ,    139
12/05/25 ,   87.21 ,   86.88 ,   87.66 ,   85.58 ,   87.02 ,       1696 ,    103
09/05/25 ,   87.02 ,   87.13 ,   87.81 ,   86.42 ,   87.81 ,       5190 ,    113
08/05/25 ,   88.80 ,   88.53 ,   90.29 ,   87.34 ,   90.29 ,       2731 ,   1204
07/05/25 ,   89.51 ,   89.58 ,   90.24 ,   89.11 ,   89.11 ,       1098 ,     92
06/05/25 ,   88.69 ,   88.68 ,   89.17 ,   86.43 ,   86.43 ,       1732 ,     92
05/05/25 ,   86.76 ,   88.21 ,   88.64 ,   86.39 ,   87.83 ,       7515 ,    147
02/05/25 ,   87.68 ,   87.16 ,   89.84 ,   86.20 ,   89.84 ,      10767 ,    293
30/04/25 ,   90.29 ,   88.76 ,   90.29 ,   87.42 ,   87.92 ,        901 ,    111
29/04/25 ,   87.93 ,   87.49 ,   88.21 ,   87.00 ,   87.54 ,        542 ,     78
28/04/25 ,   87.86 ,   87.94 ,   88.77 ,   87.45 ,   87.89 ,       2368 ,    113
25/04/25 ,   87.89 ,   88.37 ,   89.76 ,   87.89 ,   89.09 ,       3426 ,    102
24/04/25 ,   89.01 ,   88.67 ,   89.17 ,   87.63 ,   88.61 ,       4040 ,    107
23/04/25 ,   89.24 ,   89.18 ,   89.80 ,   88.15 ,   88.66 ,       8004 ,    140
22/04/25 ,   89.66 ,   89.60 ,   90.00 ,   88.08 ,   88.15 ,       1918 ,     98
17/04/25 ,   88.16 ,   88.87 ,   89.59 ,   88.16 ,   88.79 ,       1418 ,     84
16/04/25 ,   87.15 ,   90.31 ,   91.22 ,   87.15 ,   90.45 ,      31214 ,    138
15/04/25 ,   89.56 ,   90.71 ,   91.28 ,   89.52 ,   89.52 ,       1667 ,     78
14/04/25 ,   89.30 ,   90.84 ,   91.47 ,   87.65 ,   87.65 ,      12788 ,    148
11/04/25 ,   89.07 ,   88.94 ,   89.56 ,   88.10 ,   88.95 ,      11215 ,     92
10/04/25 ,   88.07 ,   88.26 ,   89.09 ,   86.91 ,   86.93 ,      71149 ,    251
09/04/25 ,   87.77 ,   86.88 ,   90.20 ,   85.82 ,   87.75 ,     107449 ,    532
08/04/25 ,   86.87 ,   87.38 ,   90.08 ,   84.88 ,   84.88 ,      13140 ,    449
07/04/25 ,   86.61 ,   86.42 ,   87.62 ,   84.55 ,   84.69 ,       4900 ,    191
04/04/25 ,   85.66 ,   87.23 ,   89.50 ,   85.66 ,   87.56 ,       1109 ,    136
03/04/25 ,   87.56 ,   88.04 ,   88.38 ,   85.09 ,   86.93 ,     107298 ,    224
02/04/25 ,   86.66 ,   87.01 ,   88.31 ,   86.66 ,   88.31 ,       2054 ,    153
01/04/25 ,   87.53 ,   87.92 ,   88.35 ,   87.39 ,   87.93 ,        812 ,    134
31/03/25 ,   87.91 ,   87.03 ,   87.91 ,   86.21 ,   87.00 ,       1165 ,    120
28/03/25 ,   88.14 ,   87.23 ,   89.10 ,   86.72 ,   89.10 ,        941 ,     78
27/03/25 ,   88.61 ,   88.55 ,   89.60 ,   87.78 ,   89.01 ,       1484 ,    125
26/03/25 ,   88.15 ,   88.06 ,   88.57 ,   86.84 ,   86.85 ,       2924 ,    156
25/03/25 ,   86.49 ,   86.13 ,   86.65 ,   85.70 ,   86.16 ,        372 ,     71
24/03/25 ,   86.37 ,   86.35 ,   86.85 ,   85.93 ,   86.15 ,       5648 ,    152
21/03/25 ,   85.97 ,   85.73 ,   86.38 ,   85.19 ,   85.85 ,        644 ,     78
20/03/25 ,   85.84 ,   85.75 ,   86.32 ,   85.19 ,   85.88 ,        689 ,     77
19/03/25 ,   85.16 ,   85.37 ,   85.88 ,   84.71 ,   85.88 ,        466 ,     93
18/03/25 ,   85.33 ,   84.84 ,   86.02 ,   84.39 ,   86.02 ,       1714 ,    104
17/03/25 ,   85.12 ,   84.69 ,   85.62 ,   83.71 ,   83.71 ,       2860 ,    252
14/03/25 ,   84.52 ,   84.35 ,   85.00 ,   83.69 ,   83.69 ,       2458 ,    655
13/03/25 ,   85.09 ,   85.70 ,   86.95 ,   84.97 ,   86.60 ,       2537 ,    133
12/03/25 ,   85.73 ,   86.19 ,   88.18 ,   85.05 ,   87.17 ,       2681 ,    145
11/03/25 ,   87.46 ,   88.57 ,   91.16 ,   87.46 ,   90.61 ,       3137 ,    151
10/03/25 ,   91.65 ,   91.86 ,   92.66 ,   90.18 ,   90.18 ,       2234 ,    431
07/03/25 ,   91.51 ,   90.92 ,   92.14 ,   86.68 ,   86.68 ,       5772 ,   1238
06/03/25 ,   88.32 ,   87.33 ,   88.32 ,   86.16 ,   87.58 ,        395 ,    111
05/03/25 ,   86.70 ,   87.69 ,   89.46 ,   86.70 ,   89.46 ,       1651 ,    752
28/02/25 ,   89.46 ,   88.43 ,   89.46 ,   87.65 ,   89.06 ,       2130 ,     73
27/02/25 ,   88.98 ,   88.55 ,   89.22 ,   84.95 ,   84.95 ,       1746 ,     94
26/02/25 ,   86.32 ,   87.20 ,   88.83 ,   85.39 ,   87.89 ,       5237 ,    195
25/02/25 ,   87.76 ,   87.57 ,   87.87 ,   87.21 ,   87.53 ,       5951 ,    446
24/02/25 ,   87.30 ,   86.33 ,   87.30 ,   84.58 ,   84.58 ,       4875 ,    166
21/02/25 ,   86.29 ,   85.48 ,   86.29 ,   84.51 ,   85.92 ,       2638 ,    128
20/02/25 ,   85.07 ,   84.14 ,   85.53 ,   83.39 ,   85.53 ,        902 ,     86
19/02/25 ,   84.75 ,   84.41 ,   85.53 ,   83.76 ,   85.53 ,       1193 ,     99
18/02/25 ,   85.53 ,   85.35 ,   86.38 ,   84.62 ,   85.67 ,       1867 ,    145
17/02/25 ,   85.67 ,   85.81 ,   86.80 ,   84.37 ,   85.77 ,       1234 ,    108
14/02/25 ,   85.78 ,   86.47 ,   88.26 ,   85.78 ,   88.26 ,       1611 ,    142
13/02/25 ,   88.31 ,   87.50 ,   88.31 ,   86.01 ,   86.01 ,       1529 ,    120
12/02/25 ,   86.01 ,   86.75 ,   87.56 ,   86.01 ,   86.62 ,       1473 ,     98
11/02/25 ,   87.28 ,   87.43 ,   88.04 ,   86.58 ,   87.21 ,       2027 ,    134
10/02/25 ,   87.57 ,   86.13 ,   88.08 ,   83.37 ,   84.87 ,       5954 ,    284
07/02/25 ,   83.68 ,   83.57 ,   84.06 ,   82.82 ,   82.99 ,       6859 ,    192
06/02/25 ,   82.55 ,   83.06 ,   84.16 ,   82.20 ,   83.54 ,       4367 ,    285
05/02/25 ,   82.72 ,   82.60 ,   82.78 ,   81.56 ,   81.93 ,       3975 ,    166
04/02/25 ,   82.21 ,   81.97 ,   82.92 ,   81.56 ,   82.92 ,       2963 ,    130
03/02/25 ,   82.92 ,   82.24 ,   83.10 ,   82.13 ,   83.10 ,       9907 ,    137
31/01/25 ,   83.11 ,   82.89 ,   83.46 ,   82.44 ,   83.46 ,       2600 ,    167
30/01/25 ,   83.46 ,   83.82 ,   84.51 ,   83.34 ,   84.28 ,       1820 ,    512
29/01/25 ,   84.28 ,   83.92 ,   84.28 ,   82.29 ,   82.29 ,       1145 ,     94
28/01/25 ,   83.97 ,   84.17 ,   84.85 ,   83.42 ,   84.44 ,       4222 ,    114
27/01/25 ,   84.44 ,   84.07 ,   84.75 ,   82.88 ,   84.32 ,       2409 ,    178
24/01/25 ,   83.46 ,   82.54 ,   83.46 ,   81.81 ,   82.93 ,       3283 ,    136
23/01/25 ,   82.49 ,   81.98 ,   83.32 ,   81.51 ,   83.32 ,       5030 ,    142
22/01/25 ,   83.33 ,   82.42 ,   83.84 ,   81.61 ,   83.84 ,       1503 ,    192
21/01/25 ,   83.66 ,   82.88 ,   83.90 ,   82.40 ,   83.90 ,       3996 ,    153
20/01/25 ,   83.54 ,   83.57 ,   84.06 ,   83.19 ,   83.46 ,        713 ,    110
17/01/25 ,   83.46 ,   83.80 ,   84.15 ,   83.36 ,   83.86 ,       3432 ,    171
16/01/25 ,   83.57 ,   82.95 ,   83.57 ,   81.53 ,   83.03 ,       3652 ,    265
15/01/25 ,   83.86 ,   83.51 ,   83.91 ,   83.07 ,   83.52 ,     245116 ,    246
14/01/25 ,   84.84 ,   83.97 ,   85.13 ,   82.94 ,   85.13 ,       1259 ,    129
13/01/25 ,   85.08 ,   84.27 ,   85.08 ,   83.84 ,   84.95 ,       1799 ,    136
10/01/25 ,   84.95 ,   85.14 ,   86.26 ,   84.51 ,   85.58 ,      10933 ,    185
09/01/25 ,   85.39 ,   85.69 ,   86.54 ,   85.39 ,   86.54 ,        645 ,    100
08/01/25 ,   86.54 ,   86.43 ,   87.21 ,   85.92 ,   86.81 ,       1418 ,    151
07/01/25 ,   86.56 ,   86.97 ,   88.11 ,   86.07 ,   88.11 ,       5419 ,   1738
06/01/25 ,   87.24 ,   87.93 ,   89.22 ,   86.83 ,   89.22 ,       2445 ,    213
03/01/25 ,   88.32 ,   88.42 ,   89.36 ,   87.56 ,   88.35 ,       4311 ,    166
02/01/25 ,   88.34 ,   89.09 ,   89.73 ,   87.95 ,   88.27 ,       9261 ,    246
30/12/24 ,   88.12 ,   88.21 ,   89.08 ,   87.40 ,   87.40 ,       2352 ,    167
27/12/24 ,   89.14 ,   89.37 ,   90.21 ,   88.78 ,   90.09 ,       8836 ,   4781
26/12/24 ,   89.95 ,   89.22 ,   89.95 ,   88.57 ,   89.01 ,       1613 ,    153
23/12/24 ,   88.98 ,   88.18 ,   88.98 ,   87.84 ,   88.61 ,       3284 ,    189
20/12/24 ,   88.14 ,   87.35 ,   88.37 ,   86.00 ,   86.81 ,       5496 ,    168
19/12/24 ,   87.80 ,   88.24 ,   90.62 ,   87.38 ,   90.62 ,       1887 ,    143
18/12/24 ,   89.72 ,   90.11 ,   90.73 ,   88.40 ,   88.40 ,      15601 ,    160
17/12/24 ,   88.31 ,   89.13 ,   91.04 ,   88.12 ,   89.87 ,       8558 ,    176
16/12/24 ,   89.87 ,   89.28 ,   89.90 ,   87.69 ,   88.93 ,      10413 ,    365
13/12/24 ,   88.84 ,   87.72 ,   88.91 ,   86.99 ,   86.99 ,       2035 ,    150
12/12/24 ,   86.10 ,   87.27 ,   88.08 ,   85.42 ,   86.17 ,       5317 ,    135
11/12/24 ,   87.31 ,   88.30 ,   89.38 ,   86.98 ,   89.38 ,       3254 ,    121
10/12/24 ,   88.47 ,   88.78 ,   90.20 ,   87.70 ,   90.20 ,       2471 ,    163
09/12/24 ,   89.55 ,   89.41 ,   90.22 ,   88.53 ,   90.22 ,       6512 ,    186
06/12/24 ,   89.94 ,   89.80 ,   90.24 ,   87.92 ,   88.31 ,       8210 ,    167
05/12/24 ,   87.95 ,   87.19 ,   88.23 ,   86.47 ,   87.41 ,       3525 ,    446
04/12/24 ,   87.83 ,   87.41 ,   87.83 ,   86.52 ,   86.52 ,       4081 ,    120
03/12/24 ,   87.79 ,   87.44 ,   87.79 ,   86.60 ,   86.82 ,       4384 ,    125
02/12/24 ,   87.20 ,   87.10 ,   87.73 ,   86.55 ,   86.77 ,      16634 ,    713
29/11/24 ,   85.97 ,   86.48 ,   90.73 ,   84.47 ,   85.03 ,      11592 ,    606
28/11/24 ,   85.04 ,   85.91 ,   88.26 ,   85.04 ,   86.49 ,       4890 ,    254
27/11/24 ,   86.47 ,   85.46 ,   86.47 ,   84.06 ,   84.50 ,       9663 ,    439
26/11/24 ,   83.64 ,   84.09 ,   84.44 ,   83.50 ,   83.50 ,       2707 ,    158
25/11/24 ,   84.17 ,   83.22 ,   84.17 ,   82.41 ,   82.55 ,       5322 ,   2119
22/11/24 ,   82.61 ,   82.46 ,   82.72 ,   81.64 ,   81.64 ,       6582 ,    139
21/11/24 ,   81.64 ,   81.72 ,   82.24 ,   80.71 ,   81.20 ,      18301 ,    203
19/11/24 ,   82.55 ,   82.02 ,   82.55 ,   81.27 ,   82.37 ,       3791 ,    142
18/11/24 ,   82.37 ,   82.08 ,   84.97 ,   81.81 ,   84.97 ,       7830 ,    237
14/11/24 ,   84.88 ,   84.41 ,   84.96 ,   83.92 ,   84.88 ,       3074 ,    159
13/11/24 ,   84.63 ,   84.28 ,   84.63 ,   83.56 ,   84.44 ,       1347 ,    161
12/11/24 ,   84.44 ,   84.44 ,   85.17 ,   83.96 ,   85.08 ,       2514 ,    367
11/11/24 ,   85.08 ,   85.24 ,   86.07 ,   83.92 ,   83.92 ,       6716 ,    208
08/11/24 ,   83.92 ,   84.15 ,   85.04 ,   82.60 ,   82.60 ,       7993 ,    288
07/11/24 ,   81.78 ,   82.02 ,   82.78 ,   80.94 ,   82.33 ,       8122 ,    191
06/11/24 ,   81.50 ,   83.15 ,   85.25 ,   81.35 ,   84.64 ,      17636 ,    433
05/11/24 ,   83.99 ,   83.37 ,   83.99 ,   82.56 ,   82.80 ,       3443 ,    167
04/11/24 ,   82.79 ,   82.99 ,   84.72 ,   82.33 ,   84.72 ,       3533 ,    233
01/11/24 ,   84.52 ,   84.21 ,   84.69 ,   82.71 ,   83.69 ,      10631 ,    284
31/10/24 ,   83.40 ,   82.73 ,   83.40 ,   82.02 ,   82.68 ,      21905 ,    418
30/10/24 ,   82.89 ,   82.93 ,   83.44 ,   81.97 ,   83.44 ,       2585 ,    183
29/10/24 ,   83.09 ,   82.74 ,   84.59 ,   81.20 ,   82.62 ,      17694 ,    314
28/10/24 ,   83.29 ,   83.07 ,   83.43 ,   82.76 ,   83.01 ,       6618 ,    348
25/10/24 ,   82.06 ,   82.16 ,   84.66 ,   81.60 ,   84.66 ,      26184 ,    381
24/10/24 ,   85.01 ,   83.88 ,   85.01 ,   83.35 ,   83.73 ,      11710 ,    405
23/10/24 ,   85.49 ,   82.97 ,   85.49 ,   81.17 ,   81.89 ,      26204 ,    675
22/10/24 ,   88.04 ,   87.57 ,   88.23 ,   87.14 ,   88.23 ,       2003 ,    571
21/10/24 ,   88.23 ,   88.20 ,   88.92 ,   87.56 ,   88.62 ,       1505 ,    121
18/10/24 ,   87.63 ,   87.58 ,   88.25 ,   86.79 ,   87.08 ,        889 ,    126
17/10/24 ,   87.13 ,   87.00 ,   87.32 ,   86.43 ,   86.43 ,        368 ,     84
16/10/24 ,   86.14 ,   86.35 ,   87.43 ,   86.14 ,   87.43 ,       2401 ,    125
15/10/24 ,   87.43 ,   86.57 ,   87.43 ,   85.01 ,   85.01 ,       9481 ,    118
14/10/24 ,   84.83 ,   84.08 ,   84.83 ,   83.44 ,   84.72 ,       2136 ,    139
11/10/24 ,   83.95 ,   83.92 ,   84.12 ,   82.72 ,   83.77 ,       3304 ,    115
10/10/24 ,   83.05 ,   82.99 ,   83.49 ,   82.58 ,   82.93 ,        901 ,     90
09/10/24 ,   83.13 ,   82.74 ,   83.25 ,   81.86 ,   82.08 ,       2139 ,    134
08/10/24 ,   81.35 ,   81.30 ,   81.86 ,   79.02 ,   79.02 ,       1607 ,    114
07/10/24 ,   80.94 ,   80.98 ,   81.58 ,   80.51 ,   81.46 ,       1692 ,    122
04/10/24 ,   81.46 ,   81.15 ,   81.90 ,   80.63 ,   81.70 ,       3391 ,     85
03/10/24 ,   80.99 ,   81.14 ,   81.64 ,   80.82 ,   81.55 ,       1097 ,    108
02/10/24 ,   81.50 ,   80.36 ,   81.50 ,   79.60 ,   80.11 ,       1451 ,    142
01/10/24 ,   80.82 ,   80.94 ,   81.49 ,   80.35 ,   81.49 ,      12395 ,    685
30/09/24 ,   81.50 ,   81.33 ,   81.50 ,   80.59 ,   81.18 ,      57044 ,    871
27/09/24 ,   81.60 ,   81.44 ,   81.60 ,   79.92 ,   79.92 ,      12874 ,    113
26/09/24 ,   81.18 ,   80.68 ,   81.18 ,   79.95 ,   80.63 ,      70154 ,    100
25/09/24 ,   80.63 ,   80.20 ,   80.70 ,   79.19 ,   79.19 ,       2766 ,    118
24/09/24 ,   80.11 ,   79.85 ,   80.36 ,   78.93 ,   78.93 ,        499 ,    100
23/09/24 ,   80.53 ,   80.72 ,   81.53 ,   80.22 ,   80.36 ,       6963 ,    231
20/09/24 ,   80.22 ,   79.80 ,   80.22 ,   78.13 ,   78.16 ,      20026 ,    141
19/09/24 ,   78.01 ,   77.57 ,   78.15 ,   77.08 ,   78.15 ,       1202 ,     97
18/09/24 ,   77.68 ,   78.12 ,   78.96 ,   77.21 ,   78.58 ,       1850 ,    115
17/09/24 ,   78.58 ,   78.90 ,   80.59 ,   78.56 ,   80.59 ,       5163 ,    134
16/09/24 ,   79.91 ,   79.95 ,   80.75 ,   79.41 ,   80.32 ,       1474 ,    130
13/09/24 ,   80.22 ,   80.08 ,   80.56 ,   79.76 ,   79.98 ,       3136 ,    125
12/09/24 ,   80.27 ,   80.15 ,   80.48 ,   79.76 ,   80.31 ,       1184 ,     94
11/09/24 ,   79.94 ,   79.52 ,   80.28 ,   78.72 ,   80.23 ,       1253 ,    142
10/09/24 ,   80.35 ,   80.65 ,   81.08 ,   78.45 ,   78.45 ,       7064 ,    166
09/09/24 ,   79.52 ,   79.49 ,   79.98 ,   78.99 ,   79.44 ,       1070 ,    129
06/09/24 ,   79.44 ,   79.14 ,   79.82 ,   77.71 ,   78.95 ,       5861 ,    166
05/09/24 ,   78.15 ,   78.25 ,   79.39 ,   78.00 ,   79.39 ,       4736 ,     95
04/09/24 ,   78.76 ,   78.91 ,   79.48 ,   77.69 ,   77.69 ,       1415 ,    140
03/09/24 ,   78.09 ,   78.58 ,   79.43 ,   78.01 ,   79.39 ,      18217 ,    762
02/09/24 ,   79.59 ,   80.02 ,   82.03 ,   79.39 ,   79.40 ,       3769 ,    146
30/08/24 ,   78.31 ,   78.71 ,   80.78 ,   78.31 ,   79.54 ,       7536 ,    329
29/08/24 ,   78.79 ,   78.81 ,   79.34 ,   77.26 ,   77.26 ,       3894 ,    118
28/08/24 ,   77.78 ,   77.91 ,   78.36 ,   77.08 ,   78.17 ,       2036 ,    117
27/08/24 ,   77.40 ,   77.48 ,   77.74 ,   76.78 ,   76.78 ,        910 ,     81
26/08/24 ,   76.77 ,   76.99 ,   78.06 ,   76.63 ,   76.99 ,       5697 ,    137
23/08/24 ,   76.99 ,   77.58 ,   78.84 ,   76.87 ,   78.84 ,       3778 ,    122
22/08/24 ,   78.84 ,   78.62 ,   78.84 ,   77.86 ,   77.91 ,       4501 ,    140
21/08/24 ,   77.11 ,   76.79 ,   77.52 ,   74.56 ,   74.56 ,       1737 ,    144
20/08/24 ,   76.08 ,   76.41 ,   77.17 ,   75.80 ,   76.12 ,       1526 ,    170
19/08/24 ,   75.92 ,   75.66 ,   75.92 ,   74.22 ,   74.23 ,       2550 ,    159
16/08/24 ,   74.23 ,   73.84 ,   74.55 ,   72.52 ,   73.84 ,       2325 ,    134
15/08/24 ,   73.84 ,   73.30 ,   73.84 ,   72.24 ,   72.40 ,       1854 ,    131
14/08/24 ,   72.40 ,   72.01 ,   72.40 ,   71.28 ,   71.70 ,        693 ,     97
13/08/24 ,   71.70 ,   72.14 ,   72.66 ,   71.48 ,   72.45 ,       1632 ,    115
12/08/24 ,   72.41 ,   71.84 ,   72.90 ,   70.93 ,   72.90 ,       1500 ,    162
09/08/24 ,   72.24 ,   72.20 ,   73.67 ,   71.54 ,   73.67 ,       1944 ,    136
08/08/24 ,   73.83 ,   73.98 ,   74.72 ,   73.40 ,   73.74 ,        857 ,    106
07/08/24 ,   72.99 ,   74.12 ,   74.77 ,   72.99 ,   73.89 ,        794 ,    100
06/08/24 ,   74.14 ,   74.22 ,   75.21 ,   73.48 ,   73.48 ,       7051 ,    136
05/08/24 ,   74.98 ,   76.38 ,   78.25 ,   74.74 ,   75.35 ,      12355 ,    266
02/08/24 ,   76.92 ,   76.17 ,   76.95 ,   74.77 ,   75.61 ,       3692 ,    196
01/08/24 ,   74.88 ,   74.19 ,   75.01 ,   72.36 ,   73.69 ,       5933 ,    606
31/07/24 ,   73.12 ,   73.13 ,   73.67 ,   72.30 ,   73.59 ,       4936 ,    198
30/07/24 ,   73.39 ,   72.82 ,   73.39 ,   71.42 ,   71.93 ,       8486 ,    121
29/07/24 ,   71.36 ,   71.52 ,   72.41 ,   68.11 ,   68.11 ,      15743 ,   1071
26/07/24 ,   68.64 ,   69.55 ,   69.81 ,   68.64 ,   69.41 ,       4074 ,    118
25/07/24 ,   69.19 ,   69.33 ,   70.39 ,   68.77 ,   69.28 ,       1433 ,     93
24/07/24 ,   70.14 ,   69.68 ,   70.14 ,   67.52 ,   69.07 ,       4478 ,    170
23/07/24 ,   68.93 ,   69.69 ,   70.68 ,   68.93 ,   70.18 ,       4661 ,    138
22/07/24 ,   70.18 ,   70.01 ,   70.34 ,   69.54 ,   69.85 ,       3025 ,    111
19/07/24 ,   69.72 ,   69.55 ,   70.64 ,   68.98 ,   70.64 ,        719 ,    107
18/07/24 ,   70.51 ,   70.06 ,   70.72 ,   69.61 ,   69.61 ,      15273 ,    156
17/07/24 ,   69.33 ,   69.40 ,   69.80 ,   68.23 ,   68.23 ,      13659 ,    194
16/07/24 ,   67.52 ,   67.60 ,   68.01 ,   66.05 ,   66.20 ,       7570 ,    158
15/07/24 ,   66.96 ,   67.10 ,   67.79 ,   66.77 ,   67.38 ,       3361 ,    145
12/07/24 ,   67.83 ,   67.46 ,   67.88 ,   66.94 ,   67.23 ,        953 ,    115
11/07/24 ,   67.23 ,   67.07 ,   67.59 ,   65.85 ,   66.24 ,       7973 ,    125
10/07/24 ,   66.03 ,   65.43 ,   66.03 ,   64.50 ,   65.01 ,       4282 ,    140
09/07/24 ,   65.20 ,   64.84 ,   66.24 ,   64.49 ,   66.24 ,      13432 ,    274
08/07/24 ,   66.10 ,   66.51 ,   67.50 ,   65.95 ,   67.30 ,      11807 ,    201
05/07/24 ,   67.21 ,   66.89 ,   67.45 ,   66.62 ,   67.45 ,       3655 ,    176
04/07/24 ,   67.45 ,   67.56 ,   68.13 ,   67.45 ,   67.69 ,       2223 ,    104
03/07/24 ,   67.69 ,   67.99 ,   68.37 ,   67.64 ,   68.13 ,       4062 ,    148
02/07/24 ,   68.44 ,   68.53 ,   69.07 ,   68.14 ,   68.14 ,       4761 ,    103
01/07/24 ,   68.88 ,   68.36 ,   69.60 ,   67.98 ,   69.60 ,       7386 ,    165
28/06/24 ,   69.28 ,   69.01 ,   70.27 ,   68.65 ,   69.24 ,       3558 ,    186
27/06/24 ,   69.24 ,   69.19 ,   69.41 ,   68.83 ,   69.32 ,       3116 ,     75
26/06/24 ,   69.32 ,   69.04 ,   69.38 ,   68.23 ,   68.64 ,       2145 ,    134
25/06/24 ,   68.11 ,   68.08 ,   68.63 ,   67.73 ,   68.56 ,       4310 ,    116
24/06/24 ,   67.95 ,   68.02 ,   68.95 ,   67.64 ,   68.95 ,       4035 ,     95
21/06/24 ,   68.80 ,   68.71 ,   69.17 ,   67.12 ,   67.45 ,      11258 ,    212
20/06/24 ,   67.45 ,   67.47 ,   67.66 ,   65.92 ,   66.58 ,       6836 ,    138
19/06/24 ,   66.59 ,   66.53 ,   66.72 ,   65.38 ,   65.38 ,        861 ,     77
18/06/24 ,   66.07 ,   66.18 ,   67.12 ,   65.71 ,   66.72 ,       4732 ,     87
17/06/24 ,   66.71 ,   66.77 ,   67.04 ,   66.01 ,   66.01 ,        872 ,     88
14/06/24 ,   66.01 ,   66.08 ,   66.58 ,   65.51 ,   66.34 ,      11214 ,    223
13/06/24 ,   66.20 ,   66.44 ,   67.07 ,   65.84 ,   66.70 ,       2858 ,    103
12/06/24 ,   67.18 ,   67.20 ,   67.48 ,   66.27 ,   66.63 ,       4503 ,    108
11/06/24 ,   66.49 ,   66.18 ,   66.49 ,   65.52 ,   65.52 ,       1040 ,    133
10/06/24 ,   66.24 ,   66.49 ,   67.35 ,   66.03 ,   66.35 ,       3279 ,    251
07/06/24 ,   66.21 ,   66.39 ,   67.07 ,   66.01 ,   67.05 ,       3899 ,    101
06/06/24 ,   66.62 ,   66.72 ,   67.23 ,   66.26 ,   67.23 ,       1981 ,     75
05/06/24 ,   67.04 ,   67.08 ,   67.69 ,   66.69 ,   67.69 ,      35086 ,   1529
04/06/24 ,   67.65 ,   67.16 ,   67.88 ,   66.06 ,   66.06 ,       4927 ,    138
03/06/24 ,   66.06 ,   65.73 ,   66.16 ,   65.40 ,   65.90 ,       8686 ,    169
31/05/24 ,   66.60 ,   65.16 ,   67.16 ,   63.51 ,   63.51 ,       2353 ,    139
29/05/24 ,   63.08 ,   63.36 ,   64.20 ,   63.07 ,   63.18 ,       1955 ,    106
28/05/24 ,   63.18 ,   63.36 ,   64.91 ,   63.18 ,   64.91 ,      29623 ,    174
27/05/24 ,   64.92 ,   64.91 ,   65.20 ,   63.97 ,   64.68 ,        226 ,     48
24/05/24 ,   64.68 ,   64.62 ,   65.18 ,   64.25 ,   64.43 ,       3286 ,     84
23/05/24 ,   63.98 ,   64.94 ,   66.33 ,   63.98 ,   66.33 ,       6511 ,    151
22/05/24 ,   66.43 ,   66.33 ,   66.63 ,   66.08 ,   66.08 ,       1692 ,    120
21/05/24 ,   65.90 ,   66.12 ,   66.45 ,   65.90 ,   66.07 ,       4973 ,    104
20/05/24 ,   65.77 ,   66.15 ,   67.84 ,   65.77 ,   67.16 ,       9006 ,    133
17/05/24 ,   67.02 ,   67.23 ,   68.10 ,   67.02 ,   67.34 ,       2802 ,     69
16/05/24 ,   68.05 ,   68.21 ,   68.52 ,   67.83 ,   68.39 ,       1159 ,     72
15/05/24 ,   68.24 ,   67.88 ,   68.35 ,   67.39 ,   67.39 ,       4789 ,     76
14/05/24 ,   67.24 ,   67.24 ,   67.87 ,   66.85 ,   67.87 ,       2253 ,     85
13/05/24 ,   67.87 ,   67.95 ,   68.87 ,   67.76 ,   68.87 ,       2274 ,     90
10/05/24 ,   68.88 ,   68.15 ,   68.88 ,   66.69 ,   66.96 ,       5431 ,    131
09/05/24 ,   66.82 ,   67.02 ,   67.15 ,   66.70 ,   66.70 ,       1135 ,    114
08/05/24 ,   66.37 ,   66.13 ,   66.42 ,   65.73 ,   65.75 ,       1698 ,     86
07/05/24 ,   65.73 ,   65.85 ,   66.70 ,   65.60 ,   66.70 ,       3495 ,    133
06/05/24 ,   66.27 ,   66.50 ,   66.90 ,   66.21 ,   66.37 ,       8347 ,    147
03/05/24 ,   66.36 ,   66.56 ,   67.88 ,   66.15 ,   67.88 ,       7995 ,    146
02/05/24 ,   67.88 ,   68.13 ,   68.92 ,   67.62 ,   68.92 ,      17530 ,   1770
30/04/24 ,   68.79 ,   68.41 ,   69.39 ,   65.66 ,   67.95 ,       3149 ,    135
29/04/24 ,   67.94 ,   67.87 ,   68.42 ,   67.56 ,   68.05 ,       7871 ,    408
26/04/24 ,   67.90 ,   67.99 ,   68.74 ,   67.41 ,   68.74 ,       2805 ,     75
25/04/24 ,   69.19 ,   69.28 ,   69.86 ,   68.95 ,   69.01 ,       2060 ,     76
24/04/24 ,   68.93 ,   68.81 ,   68.96 ,   68.13 ,   68.32 ,       2040 ,     99
23/04/24 ,   68.85 ,   68.82 ,   69.33 ,   68.37 ,   68.87 ,       1351 ,     43
22/04/24 ,   69.14 ,   69.17 ,   69.30 ,   68.39 ,   68.39 ,       1867 ,     76
19/04/24 ,   68.38 ,   68.40 ,   69.01 ,   68.27 ,   68.32 ,       3893 ,     55
18/04/24 ,   68.80 ,   68.68 ,   68.99 ,   68.45 ,   68.45 ,       1798 ,     78
17/04/24 ,   68.45 ,   68.20 ,   68.45 ,   67.34 ,   67.35 ,       3513 ,     75
16/04/24 ,   67.88 ,   67.68 ,   68.12 ,   66.78 ,   66.78 ,       3905 ,     99
15/04/24 ,   66.78 ,   66.98 ,   67.44 ,   66.59 ,   66.59 ,       3423 ,    193
12/04/24 ,   66.36 ,   66.39 ,   66.73 ,   66.24 ,   66.49 ,       1578 ,    129
11/04/24 ,   66.36 ,   66.25 ,   66.50 ,   65.88 ,   66.04 ,        554 ,     77
10/04/24 ,   66.05 ,   65.71 ,   66.08 ,   65.13 ,   65.36 ,       1717 ,    144
09/04/24 ,   65.35 ,   64.89 ,   65.40 ,   64.53 ,   64.79 ,       1797 ,     95
08/04/24 ,   65.08 ,   65.14 ,   65.73 ,   64.87 ,   64.92 ,       2865 ,    138
05/04/24 ,   65.55 ,   65.69 ,   66.29 ,   65.34 ,   65.90 ,       4200 ,    130
04/04/24 ,   65.90 ,   66.63 ,   67.52 ,   65.90 ,   67.13 ,       3576 ,    114
03/04/24 ,   67.13 ,   67.51 ,   68.35 ,   67.13 ,   68.20 ,       2996 ,     97
02/04/24 ,   68.05 ,   68.13 ,   68.36 ,   67.87 ,   68.31 ,        538 ,     83
01/04/24 ,   68.56 ,   68.53 ,   68.82 ,   68.05 ,   68.52 ,       1210 ,    131
28/03/24 ,   68.44 ,   68.37 ,   68.59 ,   67.41 ,   67.41 ,       1064 ,     67
27/03/24 ,   67.92 ,   67.60 ,   67.92 ,   67.32 ,   67.56 ,       2481 ,    137
26/03/24 ,   67.43 ,   67.28 ,   67.53 ,   67.00 ,   67.14 ,        475 ,     55
25/03/24 ,   67.06 ,   67.10 ,   68.48 ,   66.93 ,   68.48 ,       3283 ,    123
22/03/24 ,   68.49 ,   68.32 ,   68.73 ,   68.10 ,   68.65 ,        785 ,     38
21/03/24 ,   68.32 ,   68.33 ,   68.87 ,   68.11 ,   68.80 ,       1476 ,    419
20/03/24 ,   68.65 ,   68.41 ,   69.17 ,   68.10 ,   69.17 ,       2210 ,     70
19/03/24 ,   69.13 ,   68.84 ,   69.13 ,   67.84 ,   67.84 ,       2986 ,     74
18/03/24 ,   67.61 ,   67.70 ,   68.07 ,   67.35 ,   67.43 ,       6233 ,     81
15/03/24 ,   67.42 ,   67.69 ,   68.42 ,   67.42 ,   67.90 ,      42291 ,    169
14/03/24 ,   67.97 ,   67.89 ,   68.22 ,   67.06 ,   68.22 ,       2396 ,    121
13/03/24 ,   67.94 ,   68.29 ,   71.05 ,   67.94 ,   70.76 ,      12879 ,    167
12/03/24 ,   70.97 ,   71.08 ,   71.46 ,   70.91 ,   71.04 ,       1735 ,     66
11/03/24 ,   71.24 ,   71.01 ,   71.24 ,   70.20 ,   70.25 ,       2716 ,    151
08/03/24 ,   70.64 ,   70.35 ,   70.74 ,   69.66 ,   69.92 ,      49312 ,     69
07/03/24 ,   69.78 ,   69.98 ,   70.53 ,   69.77 ,   69.92 ,       2030 ,     84
06/03/24 ,   69.78 ,   70.18 ,   70.52 ,   69.78 ,   69.99 ,        640 ,     92
05/03/24 ,   70.00 ,   70.18 ,   70.36 ,   69.39 ,   69.58 ,       4238 ,    120
04/03/24 ,   69.58 ,   69.49 ,   69.78 ,   69.16 ,   69.72 ,       2583 ,    121
01/03/24 ,   69.72 ,   69.67 ,   70.74 ,   69.46 ,   70.74 ,      66295 ,    135
29/02/24 ,   70.74 ,   70.45 ,   71.39 ,   70.25 ,   71.39 ,       4133 ,    130
28/02/24 ,   71.11 ,   70.93 ,   71.11 ,   70.07 ,   70.13 ,       4485 ,     52
27/02/24 ,   69.98 ,   70.28 ,   71.45 ,   69.90 ,   71.45 ,      13910 ,    123
26/02/24 ,   71.50 ,   71.57 ,   72.02 ,   71.19 ,   72.02 ,        782 ,    103
23/02/24 ,   72.02 ,   71.66 ,   72.02 ,   71.07 ,   71.25 ,       1474 ,    134
22/02/24 ,   70.88 ,   70.66 ,   70.96 ,   70.03 ,   70.74 ,       2476 ,    185
21/02/24 ,   70.03 ,   70.04 ,   70.45 ,   69.51 ,   70.45 ,        880 ,     58
20/02/24 ,   69.58 ,   69.81 ,   70.46 ,   69.29 ,   70.46 ,       4212 ,     96
19/02/24 ,   69.36 ,   69.38 ,   70.09 ,   68.78 ,   69.94 ,       4274 ,     85
16/02/24 ,   69.94 ,   70.12 ,   70.82 ,   68.60 ,   68.60 ,       3025 ,    226
15/02/24 ,   69.97 ,   69.72 ,   69.97 ,   68.99 ,   69.06 ,       2646 ,    114
14/02/24 ,   69.07 ,   68.96 ,   69.22 ,   68.75 ,   68.90 ,       1054 ,    124
09/02/24 ,   69.39 ,   69.45 ,   70.54 ,   69.19 ,   70.46 ,       7174 ,    100
08/02/24 ,   70.52 ,   69.05 ,   70.52 ,   68.55 ,   69.49 ,      23481 ,    115
07/02/24 ,   68.80 ,   68.93 ,   69.59 ,   67.89 ,   67.89 ,       3410 ,    125
06/02/24 ,   67.90 ,   67.87 ,   68.87 ,   67.47 ,   68.87 ,       5822 ,    258
05/02/24 ,   68.88 ,   69.54 ,   71.31 ,   68.36 ,   71.06 ,      16077 ,    332
02/02/24 ,   71.34 ,   71.20 ,   71.45 ,   70.08 ,   70.47 ,       2588 ,     77
01/02/24 ,   70.47 ,   70.06 ,   70.47 ,   69.40 ,   69.91 ,       3649 ,    238
31/01/24 ,   69.91 ,   70.09 ,   71.17 ,   69.82 ,   70.50 ,       2964 ,     95
30/01/24 ,   70.45 ,   70.04 ,   70.45 ,   69.63 ,   69.97 ,       1990 ,     62
29/01/24 ,   69.63 ,   69.45 ,   69.79 ,   68.76 ,   69.78 ,       1217 ,     78
26/01/24 ,   69.47 ,   69.47 ,   70.43 ,   69.32 ,   70.43 ,      14868 ,     68
25/01/24 ,   70.41 ,   70.80 ,   72.03 ,   70.37 ,   72.03 ,       4255 ,     53
24/01/24 ,   71.93 ,   71.37 ,   71.93 ,   70.94 ,   70.97 ,        586 ,     75
23/01/24 ,   71.51 ,   71.42 ,   72.21 ,   71.38 ,   72.21 ,       4126 ,     73
22/01/24 ,   71.68 ,   71.83 ,   72.23 ,   71.43 ,   71.43 ,       4593 ,     71
19/01/24 ,   71.42 ,   71.37 ,   71.63 ,   70.01 ,   70.01 ,       4934 ,     81
18/01/24 ,   70.00 ,   69.96 ,   70.35 ,   69.32 ,   69.32 ,       1077 ,     64
17/01/24 ,   69.32 ,   69.30 ,   69.61 ,   68.63 ,   68.63 ,       3811 ,     72
16/01/24 ,   69.21 ,   69.38 ,   69.97 ,   68.96 ,   69.97 ,       1099 ,     94
15/01/24 ,   69.53 ,   69.43 ,   69.53 ,   68.39 ,   68.39 ,       2659 ,     86
12/01/24 ,   68.68 ,   68.82 ,   69.40 ,   68.55 ,   68.65 ,        613 ,     69
11/01/24 ,   69.10 ,   68.97 ,   69.51 ,   68.55 ,   69.29 ,       1104 ,     53
10/01/24 ,   69.29 ,   68.99 ,   69.31 ,   68.06 ,   68.79 ,       8707 ,     91
09/01/24 ,   68.81 ,   68.44 ,   69.01 ,   67.99 ,   68.85 ,      28307 ,     90
08/01/24 ,   68.60 ,   68.07 ,   68.72 ,   67.71 ,   67.90 ,        785 ,    102
05/01/24 ,   67.88 ,   68.05 ,   69.12 ,   67.67 ,   69.12 ,       4386 ,    112
04/01/24 ,   69.13 ,   70.07 ,   70.46 ,   69.13 ,   70.31 ,       2146 ,     85
03/01/24 ,   69.97 ,   70.38 ,   70.69 ,   69.97 ,   70.50 ,       8718 ,    402
02/01/24 ,   70.51 ,   70.07 ,   70.54 ,   69.04 ,   69.04 ,      10176 ,    214
28/12/23 ,   68.92 ,   69.00 ,   69.51 ,   68.70 ,   68.72 ,      15456 ,     98
27/12/23 ,   68.69 ,   68.46 ,   68.69 ,   67.59 ,   67.59 ,       2408 ,     82
26/12/23 ,   68.27 ,   68.16 ,   68.60 ,   67.93 ,   68.46 ,        803 ,     83
22/12/23 ,   68.46 ,   68.37 ,   68.72 ,   68.21 ,   68.63 ,       1128 ,    136
21/12/23 ,   68.63 ,   68.47 ,   68.75 ,   68.07 ,   68.55 ,       4083 ,     60
20/12/23 ,   68.53 ,   68.51 ,   68.85 ,   68.19 ,   68.54 ,       1496 ,    155
19/12/23 ,   68.11 ,   68.15 ,   68.55 ,   68.05 ,   68.54 ,       1022 ,     79
18/12/23 ,   68.55 ,   68.82 ,   69.21 ,   68.11 ,   68.47 ,       3377 ,   1310
15/12/23 ,   68.47 ,   68.39 ,   69.76 ,   68.09 ,   69.76 ,       3100 ,     94
14/12/23 ,   68.54 ,   68.70 ,   70.17 ,   68.17 ,   69.97 ,       6089 ,     93
13/12/23 ,   69.97 ,   70.01 ,   70.44 ,   69.61 ,   69.82 ,       5587 ,     84
12/12/23 ,   69.82 ,   69.55 ,   69.87 ,   68.74 ,   68.86 ,       3872 ,     86
11/12/23 ,   68.86 ,   68.59 ,   68.96 ,   67.92 ,   67.92 ,        629 ,    115
08/12/23 ,   67.92 ,   68.06 ,   68.35 ,   67.84 ,   68.03 ,       2646 ,    182
07/12/23 ,   68.03 ,   68.11 ,   68.32 ,   67.51 ,   68.00 ,       2340 ,     56
06/12/23 ,   67.77 ,   67.65 ,   68.97 ,   66.03 ,   68.97 ,       2216 ,     86
05/12/23 ,   68.28 ,   68.42 ,   68.89 ,   68.14 ,   68.31 ,       4874 ,    191
04/12/23 ,   68.31 ,   68.19 ,   68.44 ,   67.16 ,   67.34 ,       5677 ,    106
01/12/23 ,   67.34 ,   67.32 ,   67.84 ,   66.91 ,   66.97 ,       6452 ,    142
30/11/23 ,   66.99 ,   66.49 ,   67.25 ,   66.15 ,   66.62 ,       1149 ,     79
29/11/23 ,   66.35 ,   65.96 ,   66.81 ,   65.62 ,   66.21 ,        845 ,    104
28/11/23 ,   66.20 ,   66.06 ,   66.82 ,   65.91 ,   66.41 ,       7535 ,    127
27/11/23 ,   66.43 ,   66.54 ,   66.96 ,   66.19 ,   66.46 ,        652 ,     74
24/11/23 ,   66.46 ,   66.39 ,   67.23 ,   66.17 ,   67.23 ,       2519 ,    259
23/11/23 ,   67.23 ,   66.16 ,   67.28 ,   64.81 ,   66.82 ,        304 ,     96
22/11/23 ,   66.39 ,   66.26 ,   66.61 ,   64.88 ,   64.88 ,       2148 ,     85
21/11/23 ,   66.04 ,   65.86 ,   66.18 ,   65.11 ,   65.11 ,       3266 ,     90
20/11/23 ,   65.10 ,   64.85 ,   65.17 ,   64.43 ,   64.51 ,       1525 ,    743
17/11/23 ,   65.13 ,   65.00 ,   65.28 ,   64.51 ,   64.51 ,      23317 ,    121
16/11/23 ,   64.50 ,   64.28 ,   64.56 ,   63.16 ,   63.53 ,       5040 ,    116
14/11/23 ,   63.50 ,   63.21 ,   63.90 ,   62.92 ,   63.90 ,       1402 ,     80
13/11/23 ,   63.22 ,   63.25 ,   63.81 ,   63.12 ,   63.23 ,      10142 ,    877
10/11/23 ,   63.23 ,   63.01 ,   63.39 ,   62.83 ,   63.20 ,       1045 ,     74
09/11/23 ,   63.20 ,   63.15 ,   63.37 ,   62.80 ,   63.25 ,       3890 ,     74
08/11/23 ,   63.25 ,   63.10 ,   63.47 ,   62.74 ,   62.74 ,       1685 ,     78
07/11/23 ,   62.73 ,   62.84 ,   63.17 ,   62.73 ,   63.12 ,       3641 ,    106
06/11/23 ,   63.12 ,   63.19 ,   63.47 ,   62.93 ,   63.44 ,       2995 ,    111
03/11/23 ,   63.44 ,   63.02 ,   63.47 ,   62.56 ,   62.56 ,        935 ,     90
01/11/23 ,   62.55 ,   62.54 ,   63.73 ,   62.40 ,   63.47 ,       4356 ,    270
31/10/23 ,   63.47 ,   63.55 ,   63.95 ,   63.13 ,   63.51 ,       3037 ,     99
30/10/23 ,   63.02 ,   63.11 ,   63.64 ,   61.12 ,   62.96 ,       9577 ,    118
27/10/23 ,   61.54 ,   61.46 ,   61.73 ,   60.86 ,   61.31 ,       2703 ,     72
26/10/23 ,   61.36 ,   61.88 ,   62.36 ,   61.36 ,   61.52 ,       3469 ,     69
25/10/23 ,   62.19 ,   62.06 ,   62.31 ,   61.66 ,   61.74 ,       6039 ,     65
24/10/23 ,   61.74 ,   61.76 ,   61.94 ,   61.52 ,   61.52 ,        745 ,     80
23/10/23 ,   61.52 ,   61.68 ,   62.29 ,   61.44 ,   61.90 ,       1106 ,     87
20/10/23 ,   62.36 ,   62.76 ,   63.43 ,   62.36 ,   63.43 ,       1276 ,    204
19/10/23 ,   62.87 ,   62.93 ,   63.45 ,   62.62 ,   63.45 ,       6558 ,     81
18/10/23 ,   61.98 ,   62.30 ,   62.46 ,   60.70 ,   60.70 ,      14095 ,     97
17/10/23 ,   60.74 ,   60.60 ,   61.09 ,   60.16 ,   60.98 ,        887 ,    218
16/10/23 ,   60.61 ,   60.69 ,   61.60 ,   60.39 ,   61.60 ,       2605 ,    162
13/10/23 ,   61.60 ,   60.60 ,   61.60 ,   59.99 ,   60.43 ,       7897 ,    150
11/10/23 ,   60.82 ,   60.82 ,   61.54 ,   60.66 ,   61.20 ,      35639 ,    117
10/10/23 ,   61.18 ,   61.38 ,   62.57 ,   61.16 ,   62.57 ,       6909 ,    172
09/10/23 ,   61.36 ,   61.53 ,   62.06 ,   61.36 ,   61.72 ,       7469 ,    141
06/10/23 ,   61.73 ,   61.98 ,   63.33 ,   61.52 ,   62.57 ,      12423 ,    154
05/10/23 ,   62.51 ,   62.93 ,   63.87 ,   62.51 ,   63.61 ,      12940 ,    493
04/10/23 ,   63.31 ,   63.10 ,   63.47 ,   62.60 ,   62.60 ,       1821 ,    101
03/10/23 ,   63.25 ,   63.04 ,   63.25 ,   62.54 ,   62.86 ,       1504 ,     98
02/10/23 ,   62.86 ,   63.03 ,   64.07 ,   62.86 ,   63.62 ,      13377 ,    278
29/09/23 ,   63.73 ,   63.51 ,   64.47 ,   63.19 ,   64.47 ,       8263 ,    160
28/09/23 ,   64.20 ,   64.39 ,   64.60 ,   63.95 ,   63.95 ,       1843 ,     64
27/09/23 ,   63.72 ,   63.84 ,   64.93 ,   63.68 ,   63.68 ,       5983 ,     97
26/09/23 ,   64.88 ,   64.02 ,   64.88 ,   63.80 ,   64.46 ,      23534 ,    118
25/09/23 ,   64.40 ,   64.48 ,   65.46 ,   64.38 ,   65.46 ,       8550 ,    127
22/09/23 ,   64.45 ,   64.66 ,   65.65 ,   64.29 ,   65.65 ,       3112 ,     78
21/09/23 ,   64.42 ,   64.96 ,   65.75 ,   64.42 ,   64.99 ,       3010 ,     83
20/09/23 ,   64.99 ,   65.11 ,   65.40 ,   64.73 ,   65.04 ,        766 ,    230
19/09/23 ,   65.19 ,   65.02 ,   65.27 ,   64.67 ,   64.81 ,       3605 ,     93
18/09/23 ,   64.77 ,   64.81 ,   65.36 ,   64.67 ,   65.17 ,       3658 ,    149
15/09/23 ,   65.17 ,   65.35 ,   67.02 ,   65.15 ,   66.80 ,       8574 ,    149
14/09/23 ,   66.80 ,   66.72 ,   67.00 ,   66.23 ,   66.71 ,       1257 ,    133
13/09/23 ,   66.54 ,   66.56 ,   67.02 ,   66.26 ,   66.26 ,       4863 ,     56
12/09/23 ,   67.00 ,   66.50 ,   67.00 ,   66.16 ,   66.38 ,        399 ,     61
11/09/23 ,   66.37 ,   66.41 ,   66.82 ,   66.10 ,   66.82 ,       1383 ,     95
08/09/23 ,   66.77 ,   66.72 ,   67.20 ,   66.49 ,   66.49 ,       5859 ,     87
06/09/23 ,   66.12 ,   66.16 ,   67.24 ,   65.84 ,   67.24 ,       4852 ,    111
05/09/23 ,   66.63 ,   66.88 ,   67.28 ,   66.35 ,   66.35 ,      13595 ,     97
04/09/23 ,   66.35 ,   66.28 ,   66.77 ,   66.05 ,   66.77 ,        720 ,    139
01/09/23 ,   67.00 ,   66.65 ,   67.00 ,   66.25 ,   66.80 ,       5986 ,    160
31/08/23 ,   66.81 ,   66.99 ,   68.24 ,   66.35 ,   66.35 ,       1612 ,    106
30/08/23 ,   66.11 ,   66.11 ,   66.52 ,   65.72 ,   66.16 ,       1090 ,     75
29/08/23 ,   65.87 ,   65.98 ,   66.84 ,   65.49 ,   66.27 ,       4888 ,    100
28/08/23 ,   66.27 ,   66.43 ,   67.02 ,   66.27 ,   66.64 ,       3465 ,     64
25/08/23 ,   66.61 ,   66.60 ,   66.81 ,   65.70 ,   65.70 ,       4208 ,     49
24/08/23 ,   66.15 ,   66.02 ,   66.40 ,   65.50 ,   65.50 ,       3441 ,     80
23/08/23 ,   65.49 ,   66.01 ,   66.70 ,   65.45 ,   66.17 ,       2404 ,    117
22/08/23 ,   66.23 ,   66.22 ,   66.69 ,   66.05 ,   66.67 ,       2880 ,     93
21/08/23 ,   66.67 ,   66.79 ,   67.42 ,   66.41 ,   66.41 ,       4804 ,    211
18/08/23 ,   66.41 ,   67.29 ,   68.01 ,   66.41 ,   68.01 ,       1267 ,     62
17/08/23 ,   67.21 ,   67.71 ,   68.34 ,   67.21 ,   68.10 ,       1353 ,     66
16/08/23 ,   68.10 ,   68.21 ,   68.94 ,   67.53 ,   67.53 ,       2378 ,     68
15/08/23 ,   68.94 ,   68.95 ,   69.01 ,   67.24 ,   67.24 ,       4253 ,     64
14/08/23 ,   68.57 ,   68.40 ,   68.71 ,   67.81 ,   67.81 ,       1172 ,     97
11/08/23 ,   67.81 ,   67.56 ,   67.81 ,   67.21 ,   67.21 ,       1677 ,     68
10/08/23 ,   67.14 ,   67.22 ,   67.69 ,   66.88 ,   67.68 ,        801 ,     78
09/08/23 ,   67.73 ,   67.89 ,   68.06 ,   67.53 ,   67.72 ,        572 ,     60
08/08/23 ,   67.72 ,   67.89 ,   68.50 ,   67.67 ,   68.30 ,       4098 ,     65
07/08/23 ,   68.13 ,   68.11 ,   68.33 ,   67.09 ,   67.09 ,       5330 ,    203
04/08/23 ,   67.09 ,   67.08 ,   68.74 ,   66.89 ,   68.74 ,       4735 ,    108
03/08/23 ,   68.12 ,   67.95 ,   68.16 ,   66.37 ,   66.37 ,       5899 ,    102
02/08/23 ,   66.69 ,   66.80 ,   67.61 ,   66.36 ,   66.36 ,       4833 ,    104
01/08/23 ,   66.36 ,   66.72 ,   67.33 ,   66.36 ,   66.37 ,      25122 ,   4475
31/07/23 ,   66.11 ,   66.21 ,   66.97 ,   65.95 ,   66.97 ,       9924 ,    161
28/07/23 ,   66.59 ,   66.68 ,   67.36 ,   66.46 ,   67.15 ,       3756 ,    125
27/07/23 ,   67.15 ,   66.99 ,   67.63 ,   65.12 ,   66.44 ,      11040 ,    711
26/07/23 ,   65.82 ,   65.99 ,   66.72 ,   65.74 ,   66.72 ,       6117 ,    173
25/07/23 ,   66.72 ,   66.65 ,   67.36 ,   66.22 ,   66.92 ,       6727 ,   1377
24/07/23 ,   66.92 ,   67.03 ,   67.73 ,   66.87 ,   67.69 ,       6275 ,    203
21/07/23 ,   67.69 ,   67.79 ,   68.41 ,   67.61 ,   68.24 ,      24749 ,    110
20/07/23 ,   68.24 ,   68.25 ,   68.37 ,   67.28 ,   67.47 ,       5080 ,     96
19/07/23 ,   67.47 ,   67.47 ,   68.01 ,   67.34 ,   67.59 ,       2603 ,    148
18/07/23 ,   67.60 ,   67.55 ,   68.05 ,   67.24 ,   68.05 ,       4616 ,    101
17/07/23 ,   68.06 ,   68.40 ,   68.76 ,   67.79 ,   67.79 ,       2531 ,    184
14/07/23 ,   67.39 ,   67.79 ,   68.38 ,   67.39 ,   68.38 ,       3233 ,    650
13/07/23 ,   67.76 ,   67.81 ,   68.22 ,   67.73 ,   68.14 ,       2449 ,    164
12/07/23 ,   68.14 ,   68.17 ,   68.79 ,   67.86 ,   68.79 ,       1478 ,    149
11/07/23 ,   67.83 ,   68.71 ,   69.71 ,   67.83 ,   68.79 ,       3952 ,    102
10/07/23 ,   68.78 ,   68.86 ,   68.99 ,   67.92 ,   68.07 ,       4976 ,    122
07/07/23 ,   68.07 ,   68.16 ,   69.92 ,   67.96 ,   69.92 ,       2957 ,    157
06/07/23 ,   69.59 ,   69.02 ,   69.72 ,   68.77 ,   68.97 ,       5617 ,    211
05/07/23 ,   68.97 ,   68.70 ,   69.02 ,   68.11 ,   68.11 ,      16635 ,    245
04/07/23 ,   68.05 ,   68.44 ,   69.71 ,   67.82 ,   68.99 ,       1240 ,    124
03/07/23 ,   68.99 ,   67.79 ,   68.99 ,   66.11 ,   68.01 ,      26764 ,   2560
30/06/23 ,   68.80 ,   68.44 ,   68.80 ,   68.14 ,   68.46 ,       1573 ,    214
29/06/23 ,   68.48 ,   68.30 ,   68.64 ,   67.59 ,   67.59 ,       6815 ,    135
28/06/23 ,   68.01 ,   67.71 ,   68.01 ,   67.25 ,   67.25 ,       2481 ,    152
27/06/23 ,   67.04 ,   66.85 ,   67.06 ,   65.72 ,   66.52 ,       3644 ,    265
26/06/23 ,   66.52 ,   65.96 ,   66.52 ,   65.70 ,   66.26 ,       2301 ,    161
23/06/23 ,   66.68 ,   66.61 ,   67.34 ,   66.41 ,   67.15 ,       4566 ,    212
22/06/23 ,   67.02 ,   67.02 ,   67.48 ,   66.60 ,   67.14 ,       4124 ,    148
21/06/23 ,   67.23 ,   67.29 ,   68.44 ,   67.16 ,   68.44 ,       3910 ,    151
20/06/23 ,   67.77 ,   67.36 ,   68.09 ,   66.87 ,   66.87 ,       3540 ,    140
19/06/23 ,   66.70 ,   66.89 ,   68.40 ,   66.36 ,   68.40 ,       4004 ,    131
16/06/23 ,   68.40 ,   68.18 ,   68.57 ,   67.52 ,   67.52 ,       9850 ,    391
15/06/23 ,   67.41 ,   67.30 ,   67.51 ,   66.50 ,   66.50 ,       3278 ,    194
14/06/23 ,   66.38 ,   67.01 ,   67.30 ,   66.38 ,   67.05 ,       2205 ,    176
13/06/23 ,   67.15 ,   67.17 ,   67.42 ,   66.88 ,   67.01 ,       3150 ,    167
12/06/23 ,   67.20 ,   67.13 ,   67.56 ,   66.95 ,   67.09 ,       1622 ,    196
09/06/23 ,   67.08 ,   66.96 ,   67.23 ,   66.69 ,   66.70 ,       6935 ,    154
07/06/23 ,   66.55 ,   66.59 ,   67.12 ,   66.32 ,   66.76 ,       3651 ,    149
06/06/23 ,   66.77 ,   67.03 ,   68.80 ,   66.40 ,   67.85 ,      13068 ,    351
05/06/23 ,   68.19 ,   68.32 ,   68.91 ,   67.91 ,   68.80 ,      21874 ,    201
02/06/23 ,   68.82 ,   69.20 ,   69.62 ,   67.59 ,   69.41 ,       2547 ,    363
01/06/23 ,   69.42 ,   70.10 ,   71.51 ,   68.42 ,   69.34 ,      56723 ,   2184
31/05/23 ,   68.94 ,   68.84 ,   69.34 ,   68.68 ,   68.98 ,       7880 ,     78
30/05/23 ,   68.98 ,   68.84 ,   69.06 ,   68.25 ,   68.25 ,       1987 ,    134
29/05/23 ,   68.25 ,   68.12 ,   68.58 ,   67.31 ,   67.77 ,        530 ,     72
26/05/23 ,   67.77 ,   68.09 ,   69.13 ,   67.77 ,   69.13 ,       7903 ,     75
25/05/23 ,   69.13 ,   68.28 ,   69.13 ,   67.57 ,   67.57 ,       1076 ,     81
24/05/23 ,   67.57 ,   67.58 ,   67.81 ,   67.21 ,   67.66 ,       4128 ,     61
23/05/23 ,   67.87 ,   67.93 ,   68.60 ,   67.54 ,   68.60 ,      12947 ,    136
22/05/23 ,   68.59 ,   68.82 ,   70.39 ,   68.59 ,   69.81 ,      13482 ,    147
19/05/23 ,   70.62 ,   70.34 ,   70.62 ,   69.72 ,   70.33 ,       3113 ,    139
18/05/23 ,   70.33 ,   69.41 ,   70.33 ,   68.26 ,   68.26 ,       4533 ,     87
17/05/23 ,   69.77 ,   69.17 ,   69.77 ,   68.95 ,   69.37 ,       1642 ,    170
16/05/23 ,   69.37 ,   69.42 ,   69.78 ,   68.99 ,   69.64 ,       2757 ,     91
15/05/23 ,   68.74 ,   69.21 ,   69.64 ,   68.74 ,   69.64 ,       1909 ,    112
12/05/23 ,   69.54 ,   69.45 ,   69.69 ,   69.19 ,   69.69 ,       3925 ,     93
11/05/23 ,   69.38 ,   69.57 ,   70.45 ,   69.23 ,   69.88 ,       7920 ,    116
10/05/23 ,   70.10 ,   69.84 ,   70.60 ,   69.42 ,   70.60 ,       1796 ,     88
09/05/23 ,   70.59 ,   71.03 ,   71.43 ,   70.40 ,   71.02 ,        811 ,     73
08/05/23 ,   70.67 ,   70.53 ,   71.40 ,   69.93 ,   71.40 ,       9623 ,    167
05/05/23 ,   70.18 ,   70.06 ,   70.82 ,   69.64 ,   70.82 ,       7684 ,     98
04/05/23 ,   70.27 ,   70.22 ,   70.75 ,   69.99 ,   70.27 ,       7771 ,    465
03/05/23 ,   70.28 ,   70.65 ,   71.80 ,   70.21 ,   71.80 ,      33912 ,    181
02/05/23 ,   71.42 ,   71.52 ,   71.94 ,   70.55 ,   70.55 ,      22141 ,    882
28/04/23 ,   70.28 ,   70.44 ,   70.70 ,   69.99 ,   70.39 ,      17779 ,    255
27/04/23 ,   69.98 ,   70.06 ,   70.25 ,   69.27 ,   69.95 ,       1731 ,     70
26/04/23 ,   69.95 ,   70.03 ,   70.61 ,   69.78 ,   70.61 ,      10025 ,     90
25/04/23 ,   70.26 ,   70.60 ,   71.38 ,   70.08 ,   70.75 ,      17325 ,    125
24/04/23 ,   70.40 ,   70.51 ,   71.02 ,   70.26 ,   70.42 ,       7613 ,    134
20/04/23 ,   70.04 ,   70.07 ,   70.45 ,   69.82 ,   70.45 ,        982 ,     83
19/04/23 ,   70.45 ,   70.13 ,   70.62 ,   68.86 ,   68.86 ,       5821 ,    115
18/04/23 ,   68.85 ,   68.95 ,   69.32 ,   68.08 ,   68.08 ,       6299 ,    128
17/04/23 ,   67.76 ,   68.04 ,   68.51 ,   67.76 ,   67.86 ,       2443 ,    139
14/04/23 ,   67.86 ,   67.83 ,   68.50 ,   67.67 ,   67.81 ,       2388 ,     92
13/04/23 ,   68.10 ,   67.74 ,   68.11 ,   66.82 ,   66.82 ,       4772 ,     96
12/04/23 ,   67.17 ,   67.26 ,   68.46 ,   67.02 ,   68.46 ,      13441 ,    148
11/04/23 ,   67.87 ,   67.92 ,   68.30 ,   67.41 ,   68.30 ,       1674 ,    185
10/04/23 ,   68.30 ,   68.70 ,   69.21 ,   68.19 ,   68.19 ,       3556 ,    135
06/04/23 ,   68.19 ,   68.23 ,   69.20 ,   67.95 ,   69.20 ,       6429 ,    242
05/04/23 ,   67.87 ,   68.26 ,   69.20 ,   67.83 ,   69.20 ,       1778 ,     91
04/04/23 ,   68.48 ,   68.59 ,   68.82 ,   68.02 ,   68.54 ,       3623 ,    134
03/04/23 ,   68.40 ,   68.17 ,   68.52 ,   67.51 ,   67.51 ,       5898 ,    949
31/03/23 ,   67.50 ,   67.70 ,   68.06 ,   67.47 ,   67.50 ,       4550 ,    113
30/03/23 ,   67.52 ,   67.71 ,   68.19 ,   67.38 ,   67.84 ,       1681 ,    104
29/03/23 ,   67.86 ,   68.24 ,   68.40 ,   67.79 ,   67.89 ,       3018 ,     95
28/03/23 ,   67.90 ,   67.89 ,   68.12 ,   67.41 ,   67.41 ,       6801 ,     99
27/03/23 ,   67.98 ,   68.21 ,   68.62 ,   67.59 ,   68.03 ,       9449 ,    122
24/03/23 ,   68.03 ,   68.23 ,   68.84 ,   67.66 ,   68.17 ,       2879 ,     97
23/03/23 ,   68.17 ,   67.82 ,   68.21 ,   67.04 ,   67.93 ,       7637 ,    104
22/03/23 ,   67.02 ,   67.37 ,   68.30 ,   67.02 ,   68.26 ,       3989 ,    105
21/03/23 ,   67.62 ,   67.32 ,   67.92 ,   67.04 ,   67.55 ,       5080 ,    122
20/03/23 ,   67.55 ,   67.60 ,   67.84 ,   66.86 ,   66.86 ,       6990 ,    128
17/03/23 ,   66.84 ,   67.15 ,   67.92 ,   66.84 ,   67.66 ,       5581 ,     97
16/03/23 ,   67.66 ,   67.52 ,   67.98 ,   66.88 ,   67.52 ,       5579 ,    136
15/03/23 ,   67.52 ,   66.84 ,   67.52 ,   66.34 ,   66.83 ,       4247 ,    132
14/03/23 ,   66.34 ,   66.14 ,   66.69 ,   65.78 ,   66.29 ,       3840 ,    101
13/03/23 ,   66.32 ,   66.23 ,   66.99 ,   65.01 ,   65.01 ,       4831 ,    138
10/03/23 ,   64.98 ,   65.43 ,   65.97 ,   64.23 ,   64.23 ,      14887 ,    780
09/03/23 ,   64.23 ,   64.85 ,   65.84 ,   64.23 ,   65.84 ,       1496 ,    147
08/03/23 ,   64.81 ,   64.88 ,   66.06 ,   64.44 ,   66.06 ,       4432 ,    372
07/03/23 ,   66.15 ,   66.49 ,   67.58 ,   66.08 ,   67.23 ,       5785 ,    159
06/03/23 ,   66.50 ,   66.67 ,   67.27 ,   66.38 ,   66.90 ,       5356 ,    174
03/03/23 ,   66.26 ,   66.70 ,   67.26 ,   66.26 ,   67.26 ,       7434 ,    273
02/03/23 ,   67.27 ,   66.34 ,   67.27 ,   64.81 ,   64.81 ,      13176 ,    249
01/03/23 ,   64.81 ,   65.37 ,   66.15 ,   64.81 ,   66.15 ,      16564 ,    720
28/02/23 ,   66.15 ,   66.19 ,   66.63 ,   64.20 ,   66.55 ,       4385 ,    359
27/02/23 ,   65.06 ,   65.62 ,   66.29 ,   65.02 ,   65.40 ,       1838 ,    348
24/02/23 ,   65.41 ,   65.11 ,   65.61 ,   64.70 ,   65.41 ,       1767 ,    247
23/02/23 ,   65.41 ,   65.11 ,   66.21 ,   64.54 ,   65.59 ,       2607 ,    105
22/02/23 ,   65.58 ,   66.05 ,   66.73 ,   65.58 ,   66.39 ,       7508 ,    140
17/02/23 ,   66.37 ,   66.02 ,   66.37 ,   65.44 ,   65.81 ,      10883 ,    102
16/02/23 ,   65.71 ,   66.27 ,   66.57 ,   65.67 ,   66.57 ,       9081 ,    780
15/02/23 ,   66.16 ,   66.06 ,   66.56 ,   65.68 ,   65.68 ,       1656 ,     96
14/02/23 ,   65.67 ,   66.02 ,   66.18 ,   64.92 ,   65.05 ,       9189 ,    146
13/02/23 ,   65.05 ,   65.34 ,   65.65 ,   64.73 ,   64.96 ,       6140 ,    129
10/02/23 ,   64.97 ,   64.95 ,   65.44 ,   64.81 ,   65.02 ,       2813 ,    100
09/02/23 ,   65.46 ,   65.36 ,   66.17 ,   64.95 ,   65.09 ,       1978 ,    117
08/02/23 ,   65.09 ,   65.13 ,   66.08 ,   64.89 ,   66.07 ,       7165 ,    169
07/02/23 ,   66.07 ,   65.57 ,   66.16 ,   65.08 ,   65.52 ,       2334 ,    157
06/02/23 ,   65.52 ,   65.76 ,   66.13 ,   64.51 ,   64.57 ,      12195 ,    168
03/02/23 ,   64.35 ,   64.27 ,   64.64 ,   63.34 ,   64.24 ,       9143 ,    605
02/02/23 ,   62.96 ,   62.77 ,   63.23 ,   62.06 ,   63.01 ,      15189 ,    417
01/02/23 ,   63.01 ,   63.99 ,   64.67 ,   63.01 ,   64.30 ,      30340 ,   1118
31/01/23 ,   63.96 ,   64.21 ,   64.93 ,   63.68 ,   64.89 ,      25435 ,   2220
30/01/23 ,   65.83 ,   65.80 ,   66.19 ,   65.54 ,   65.57 ,       3152 ,    120
27/01/23 ,   66.39 ,   66.32 ,   66.51 ,   65.61 ,   65.61 ,       7810 ,    121
26/01/23 ,   65.66 ,   65.99 ,   66.44 ,   65.64 ,   65.77 ,       3495 ,     97
25/01/23 ,   65.73 ,   65.40 ,   65.77 ,   65.09 ,   65.76 ,       4992 ,    120
24/01/23 ,   65.76 ,   65.16 ,   66.54 ,   61.17 ,   65.13 ,      15603 ,    184
23/01/23 ,   65.13 ,   66.55 ,   66.90 ,   65.13 ,   66.12 ,       8329 ,    173
20/01/23 ,   66.12 ,   66.11 ,   66.49 ,   64.94 ,   64.97 ,      14716 ,    155
19/01/23 ,   64.97 ,   65.47 ,   66.59 ,   64.86 ,   65.47 ,       2300 ,    143
18/01/23 ,   65.47 ,   65.58 ,   66.90 ,   65.03 ,   65.03 ,      10833 ,    409
17/01/23 ,   66.38 ,   66.60 ,   66.88 ,   65.35 ,   66.09 ,      16285 ,    154
16/01/23 ,   66.22 ,   65.64 ,   66.22 ,   64.72 ,   65.27 ,       2395 ,    265
13/01/23 ,   65.27 ,   64.88 ,   65.88 ,   64.38 ,   65.88 ,       4141 ,    182
12/01/23 ,   64.58 ,   64.97 ,   66.55 ,   64.54 ,   65.22 ,       8245 ,    273
11/01/23 ,   66.00 ,   66.19 ,   66.91 ,   65.84 ,   66.57 ,       5039 ,    182
10/01/23 ,   66.56 ,   66.48 ,   67.51 ,   65.61 ,   67.51 ,       4807 ,    139
09/01/23 ,   66.85 ,   67.40 ,   68.75 ,   66.74 ,   68.75 ,      12814 ,    197
06/01/23 ,   68.75 ,   66.77 ,   68.75 ,   66.00 ,   66.63 ,      10920 ,    357
05/01/23 ,   66.63 ,   67.07 ,   67.93 ,   66.63 ,   67.93 ,      10969 ,    134
04/01/23 ,   67.92 ,   68.61 ,   69.19 ,   67.92 ,   68.77 ,       6686 ,    193
03/01/23 ,   68.95 ,   67.23 ,   68.95 ,   66.44 ,   66.90 ,      20286 ,   1700
02/01/23 ,   66.57 ,   66.49 ,   67.18 ,   63.72 ,   66.13 ,       3257 ,    317
29/12/22 ,   66.13 ,   66.60 ,   67.30 ,   65.43 ,   66.03 ,       3226 ,    121
28/12/22 ,   66.03 ,   66.60 ,   67.51 ,   66.03 ,   67.51 ,       2126 ,    156
27/12/22 ,   67.53 ,   67.02 ,   67.53 ,   65.82 ,   65.82 ,       4751 ,    168
26/12/22 ,   65.83 ,   65.77 ,   66.14 ,   64.22 ,   65.51 ,       3315 ,    210
23/12/22 ,   65.51 ,   65.51 ,   66.70 ,   64.81 ,   66.70 ,       8076 ,    191
22/12/22 ,   66.70 ,   65.34 ,   66.70 ,   64.95 ,   66.03 ,       3602 ,    138
21/12/22 ,   66.03 ,   66.26 ,   66.76 ,   65.79 ,   66.07 ,       6909 ,    154
20/12/22 ,   66.04 ,   66.00 ,   67.14 ,   65.35 ,   66.63 ,      10250 ,    214
19/12/22 ,   66.57 ,   67.14 ,   68.87 ,   66.57 ,   68.87 ,      18964 ,   2141
16/12/22 ,   67.50 ,   67.01 ,   69.36 ,   66.88 ,   69.36 ,      13306 ,    279
15/12/22 ,   68.46 ,   68.49 ,   70.22 ,   67.91 ,   70.22 ,      10423 ,    219
14/12/22 ,   70.29 ,   69.55 ,   70.37 ,   68.91 ,   69.11 ,       8584 ,    212
13/12/22 ,   69.11 ,   69.25 ,   70.36 ,   68.57 ,   70.36 ,      15721 ,    366
12/12/22 ,   69.42 ,   69.62 ,   70.10 ,   67.77 ,   68.63 ,      26802 ,   2526
09/12/22 ,   68.63 ,   68.01 ,   68.76 ,   67.58 ,   68.07 ,       3399 ,    103
08/12/22 ,   67.80 ,   67.47 ,   67.80 ,   66.90 ,   66.92 ,      10277 ,    221
07/12/22 ,   66.90 ,   67.11 ,   67.93 ,   66.75 ,   67.85 ,      20357 ,    256
06/12/22 ,   67.68 ,   67.74 ,   68.08 ,   67.19 ,   67.95 ,      10331 ,    303
05/12/22 ,   68.89 ,   67.95 ,   68.89 ,   67.19 ,   67.89 ,       6024 ,    378
02/12/22 ,   67.76 ,   67.30 ,   68.82 ,   66.57 ,   68.82 ,       9294 ,    224
01/12/22 ,   68.90 ,   67.30 ,   68.90 ,   66.95 ,   67.42 ,      11232 ,   1412
30/11/22 ,   67.71 ,   67.36 ,   70.37 ,   66.78 ,   70.37 ,      10104 ,    673
29/11/22 ,   69.32 ,   69.21 ,   71.47 ,   67.49 ,   69.16 ,       4923 ,    333
28/11/22 ,   69.16 ,   69.60 ,   70.75 ,   69.16 ,   70.75 ,       6874 ,    233
25/11/22 ,   70.76 ,   70.21 ,   70.76 ,   68.58 ,   68.58 ,       9723 ,    278
24/11/22 ,   68.58 ,   69.12 ,   70.20 ,   68.58 ,   69.72 ,        649 ,    110
23/11/22 ,   69.73 ,   69.91 ,   70.64 ,   69.40 ,   70.07 ,      25393 ,    206
22/11/22 ,   69.86 ,   69.69 ,   70.20 ,   68.83 ,   68.83 ,       2154 ,    188
21/11/22 ,   68.79 ,   69.00 ,   69.70 ,   67.39 ,   68.21 ,       6942 ,    155
18/11/22 ,   69.37 ,   69.57 ,   69.94 ,   69.10 ,   69.49 ,       2550 ,    188
17/11/22 ,   70.17 ,   70.13 ,   70.70 ,   69.59 ,   69.89 ,      14346 ,    510
16/11/22 ,   69.58 ,   69.34 ,   69.96 ,   66.85 ,   67.91 ,      15611 ,    290
14/11/22 ,   70.20 ,   68.74 ,   70.20 ,   67.86 ,   68.53 ,      10861 ,    559
11/11/22 ,   68.54 ,   68.48 ,   70.29 ,   67.25 ,   70.29 ,      42622 ,    348
10/11/22 ,   70.33 ,   69.70 ,   70.96 ,   67.81 ,   67.81 ,      24384 ,    467
09/11/22 ,   67.81 ,   68.31 ,   68.51 ,   67.79 ,   67.88 ,       6506 ,    420
08/11/22 ,   67.88 ,   67.95 ,   68.30 ,   67.52 ,   67.54 ,       4022 ,    178
07/11/22 ,   67.53 ,   67.22 ,   67.78 ,   65.65 ,   65.65 ,       8263 ,    151
04/11/22 ,   65.65 ,   65.34 ,   66.27 ,   65.01 ,   66.27 ,      10464 ,    369
03/11/22 ,   66.31 ,   66.21 ,   66.64 ,   65.37 ,   65.81 ,      18110 ,    163
01/11/22 ,   66.79 ,   65.94 ,   67.58 ,   65.49 ,   67.58 ,      39188 ,   1930
31/10/22 ,   66.79 ,   67.14 ,   69.27 ,   66.46 ,   68.97 ,      12546 ,    317
28/10/22 ,   67.74 ,   68.96 ,   69.59 ,   67.07 ,   67.09 ,      25870 ,    910
27/10/22 ,   66.74 ,   66.54 ,   67.01 ,   65.65 ,   65.65 ,      35825 ,    622
26/10/22 ,   64.23 ,   65.35 ,   65.87 ,   64.23 ,   64.36 ,      13524 ,    365
25/10/22 ,   64.33 ,   64.45 ,   64.81 ,   63.92 ,   63.92 ,      14011 ,    225
24/10/22 ,   64.42 ,   63.91 ,   64.42 ,   63.43 ,   63.48 ,      12449 ,    234
21/10/22 ,   62.00 ,   62.05 ,   62.53 ,   61.80 ,   62.53 ,      14169 ,    116
20/10/22 ,   62.03 ,   61.80 ,   62.63 ,   61.57 ,   62.63 ,       8693 ,    126
19/10/22 ,   62.63 ,   62.58 ,   62.96 ,   61.72 ,   61.72 ,      12101 ,    188
18/10/22 ,   61.57 ,   62.11 ,   62.41 ,   61.57 ,   61.74 ,       2731 ,    142
17/10/22 ,   61.74 ,   61.66 ,   62.07 ,   60.71 ,   61.10 ,       8907 ,    166
14/10/22 ,   61.09 ,   61.64 ,   62.15 ,   61.07 ,   61.21 ,      19477 ,    159
13/10/22 ,   59.78 ,   61.69 ,   62.02 ,   59.03 ,   59.03 ,      22862 ,    255
11/10/22 ,   59.03 ,   58.64 ,   59.20 ,   57.47 ,   57.92 ,      27397 ,    132
10/10/22 ,   57.92 ,   57.79 ,   58.07 ,   57.17 ,   57.49 ,      14024 ,    122
07/10/22 ,   57.50 ,   57.52 ,   58.16 ,   56.82 ,   57.22 ,      15784 ,    164
06/10/22 ,   58.01 ,   58.14 ,   59.15 ,   57.85 ,   59.00 ,       5336 ,    143
05/10/22 ,   58.37 ,   58.66 ,   58.98 ,   58.31 ,   58.31 ,       2515 ,    175
04/10/22 ,   58.32 ,   58.19 ,   58.85 ,   57.50 ,   57.82 ,       8175 ,    177
03/10/22 ,   57.61 ,   57.83 ,   59.01 ,   57.29 ,   59.01 ,      36789 ,    598
30/09/22 ,   59.03 ,   59.58 ,   60.20 ,   58.72 ,   59.24 ,      22096 ,    595
29/09/22 ,   59.21 ,   60.16 ,   60.68 ,   59.21 ,   60.03 ,      19878 ,    175
28/09/22 ,   60.03 ,   60.06 ,   60.46 ,   59.43 ,   60.46 ,      17101 ,    167
27/09/22 ,   60.46 ,   60.69 ,   62.25 ,   60.24 ,   62.25 ,      25610 ,    145
26/09/22 ,   62.26 ,   62.27 ,   62.56 ,   61.37 ,   61.37 ,       6549 ,    325
23/09/22 ,   61.37 ,   60.98 ,   61.75 ,   60.35 ,   60.35 ,      11039 ,    172
22/09/22 ,   60.33 ,   60.81 ,   61.72 ,   60.15 ,   61.71 ,      14693 ,    400
21/09/22 ,   61.72 ,   62.09 ,   62.97 ,   61.57 ,   62.43 ,       6129 ,    152
20/09/22 ,   62.46 ,   62.31 ,   63.47 ,   61.81 ,   62.89 ,       8947 ,    182
19/09/22 ,   62.92 ,   63.39 ,   64.06 ,   62.37 ,   63.09 ,      18868 ,    385
16/09/22 ,   63.02 ,   63.48 ,   64.14 ,   62.89 ,   63.44 ,      11872 ,    172
15/09/22 ,   63.45 ,   62.81 ,   63.45 ,   62.33 ,   62.60 ,       6305 ,    146
14/09/22 ,   62.60 ,   62.67 ,   63.36 ,   62.43 ,   62.44 ,      23640 ,    144
13/09/22 ,   62.44 ,   62.79 ,   63.53 ,   62.44 ,   63.18 ,      13917 ,    267
12/09/22 ,   62.75 ,   62.76 ,   63.48 ,   62.55 ,   63.48 ,       9786 ,    175
09/09/22 ,   63.53 ,   63.52 ,   64.13 ,   63.01 ,   63.99 ,      27293 ,    358
08/09/22 ,   63.99 ,   64.04 ,   64.57 ,   63.52 ,   63.57 ,      13865 ,    654
06/09/22 ,   62.91 ,   63.09 ,   63.55 ,   62.57 ,   62.59 ,      12518 ,    272
05/09/22 ,   62.44 ,   62.43 ,   63.44 ,   61.13 ,   63.44 ,       1606 ,    180
02/09/22 ,   63.45 ,   63.31 ,   63.93 ,   62.36 ,   63.28 ,     110493 ,    165
01/09/22 ,   63.29 ,   63.32 ,   63.93 ,   61.22 ,   62.07 ,      13401 ,    937
31/08/22 ,   62.07 ,   62.07 ,   62.76 ,   61.21 ,   61.21 ,      44627 ,    268
30/08/22 ,   60.98 ,   60.90 ,   61.31 ,   60.48 ,   61.31 ,       1243 ,    170
29/08/22 ,   60.92 ,   60.79 ,   61.44 ,   60.52 ,   61.44 ,       6220 ,    177
26/08/22 ,   61.37 ,   62.13 ,   63.24 ,   61.37 ,   63.24 ,       5773 ,    222
25/08/22 ,   62.93 ,   63.17 ,   63.58 ,   62.78 ,   63.24 ,      26226 ,    167
24/08/22 ,   63.24 ,   62.86 ,   63.24 ,   62.58 ,   62.89 ,      23768 ,    190
23/08/22 ,   62.87 ,   62.93 ,   64.22 ,   62.62 ,   64.22 ,       4829 ,    195
22/08/22 ,   64.22 ,   64.34 ,   65.13 ,   63.83 ,   64.96 ,       9548 ,    158
19/08/22 ,   65.13 ,   65.06 ,   65.81 ,   64.96 ,   65.57 ,       6187 ,    123
18/08/22 ,   65.58 ,   65.12 ,   65.58 ,   64.66 ,   64.66 ,       8661 ,    188
17/08/22 ,   64.65 ,   65.08 ,   65.38 ,   64.65 ,   64.93 ,       8499 ,    226
16/08/22 ,   64.74 ,   64.52 ,   64.92 ,   63.82 ,   64.47 ,      10371 ,    246
15/08/22 ,   64.17 ,   63.53 ,   64.17 ,   62.70 ,   62.70 ,       6491 ,    368
12/08/22 ,   62.66 ,   62.79 ,   63.70 ,   62.43 ,   63.70 ,       9838 ,    136
11/08/22 ,   62.90 ,   63.27 ,   63.63 ,   62.60 ,   62.71 ,       7396 ,    317
10/08/22 ,   62.69 ,   62.61 ,   63.04 ,   62.09 ,   63.04 ,       5871 ,    163
09/08/22 ,   63.04 ,   62.82 ,   63.13 ,   61.47 ,   61.85 ,      18222 ,    348
08/08/22 ,   61.85 ,   62.13 ,   63.22 ,   61.65 ,   63.22 ,      12907 ,    483
05/08/22 ,   63.22 ,   63.37 ,   64.51 ,   62.99 ,   64.49 ,       5786 ,    287
04/08/22 ,   64.74 ,   64.16 ,   65.25 ,   63.67 ,   65.25 ,      11916 ,    224
03/08/22 ,   65.25 ,   65.33 ,   65.76 ,   64.04 ,   64.05 ,      10284 ,    229
02/08/22 ,   64.04 ,   65.20 ,   65.46 ,   64.04 ,   64.84 ,      15567 ,    273
01/08/22 ,   64.84 ,   64.45 ,   65.21 ,   64.04 ,   64.51 ,      49165 ,   1413
29/07/22 ,   65.06 ,   64.50 ,   65.89 ,   64.13 ,   64.46 ,       7831 ,    576
28/07/22 ,   64.51 ,   64.19 ,   64.60 ,   63.04 ,   63.59 ,       8602 ,    319
27/07/22 ,   63.53 ,   64.27 ,   64.74 ,   63.53 ,   64.67 ,      10585 ,    291
26/07/22 ,   64.68 ,   64.79 ,   65.59 ,   62.95 ,   63.71 ,      28462 ,    226
25/07/22 ,   63.70 ,   63.66 ,   65.59 ,   63.04 ,   65.59 ,      11468 ,    603
22/07/22 ,   65.89 ,   65.60 ,   65.89 ,   64.81 ,   65.22 ,       6443 ,    118
21/07/22 ,   65.71 ,   65.69 ,   66.02 ,   65.25 ,   65.53 ,       5299 ,    276
20/07/22 ,   65.53 ,   65.49 ,   65.72 ,   64.75 ,   65.40 ,      11956 ,    344
19/07/22 ,   65.40 ,   65.03 ,   65.53 ,   64.25 ,   65.19 ,       5620 ,    150
18/07/22 ,   64.42 ,   64.61 ,   65.19 ,   64.20 ,   65.19 ,       5493 ,    181
15/07/22 ,   65.20 ,   65.03 ,   65.59 ,   64.36 ,   64.66 ,       5732 ,    326
14/07/22 ,   64.69 ,   64.61 ,   65.33 ,   63.96 ,   64.08 ,       9802 ,    853
13/07/22 ,   64.62 ,   64.47 ,   64.75 ,   63.30 ,   64.47 ,       4006 ,    115
12/07/22 ,   64.47 ,   64.79 ,   65.35 ,   64.00 ,   64.00 ,       8573 ,    160
11/07/22 ,   62.69 ,   64.11 ,   64.52 ,   62.69 ,   63.34 ,      13090 ,    170
08/07/22 ,   62.69 ,   63.16 ,   63.80 ,   62.69 ,   63.80 ,      10059 ,    155
07/07/22 ,   63.80 ,   63.85 ,   64.68 ,   63.35 ,   64.06 ,       8616 ,    159
06/07/22 ,   64.20 ,   64.40 ,   64.64 ,   63.96 ,   64.30 ,       7253 ,    293
05/07/22 ,   64.42 ,   64.02 ,   64.42 ,   62.94 ,   62.94 ,      33521 ,    228
04/07/22 ,   62.79 ,   62.95 ,   63.58 ,   62.74 ,   63.58 ,       1024 ,    211
01/07/22 ,   63.58 ,   62.74 ,   63.64 ,   61.24 ,   61.37 ,      93424 ,   1194
30/06/22 ,   60.23 ,   60.79 ,   61.36 ,   60.23 ,   61.36 ,       5237 ,    526
29/06/22 ,   60.52 ,   60.79 ,   61.28 ,   60.03 ,   60.08 ,      19655 ,    244
28/06/22 ,   60.33 ,   60.93 ,   61.37 ,   60.12 ,   60.56 ,     404128 ,    181
27/06/22 ,   60.56 ,   60.86 ,   62.09 ,   60.56 ,   61.30 ,       6174 ,    251
24/06/22 ,   61.30 ,   61.01 ,   61.44 ,   60.12 ,   60.26 ,       9646 ,    616
23/06/22 ,   60.26 ,   59.63 ,   60.26 ,   59.05 ,   59.69 ,       7965 ,    207
22/06/22 ,   58.98 ,   59.04 ,   59.46 ,   57.57 ,   57.57 ,      12311 ,    306
21/06/22 ,   57.43 ,   57.91 ,   58.30 ,   57.04 ,   57.57 ,       8652 ,    319
20/06/22 ,   57.57 ,   56.82 ,   57.57 ,   56.30 ,   57.01 ,       1620 ,    243
17/06/22 ,   57.01 ,   56.71 ,   57.18 ,   56.24 ,   56.70 ,       4436 ,    215
15/06/22 ,   56.69 ,   57.05 ,   58.29 ,   56.69 ,   57.75 ,       8522 ,    364
14/06/22 ,   57.75 ,   57.88 ,   58.77 ,   57.64 ,   57.75 ,      46369 ,    243
13/06/22 ,   57.42 ,   57.37 ,   57.85 ,   55.79 ,   55.79 ,     121965 ,    247
10/06/22 ,   55.79 ,   56.05 ,   56.62 ,   55.74 ,   56.07 ,      10346 ,    398
09/06/22 ,   56.07 ,   56.46 ,   57.17 ,   56.07 ,   56.62 ,       3044 ,    175
08/06/22 ,   56.62 ,   56.68 ,   57.57 ,   56.17 ,   57.57 ,       3533 ,    285
07/06/22 ,   57.57 ,   57.02 ,   57.57 ,   56.40 ,   56.40 ,       4098 ,    399
06/06/22 ,   55.89 ,   56.05 ,   56.38 ,   55.81 ,   56.37 ,      54693 ,    248
03/06/22 ,   56.45 ,   56.35 ,   56.67 ,   55.86 ,   56.62 ,       2440 ,    213
02/06/22 ,   56.51 ,   56.28 ,   56.64 ,   55.69 ,   56.22 ,       1682 ,    165
01/06/22 ,   56.22 ,   56.22 ,   56.92 ,   56.01 ,   56.92 ,       2690 ,    471
31/05/22 ,   56.92 ,   56.52 ,   56.92 ,   55.24 ,   56.85 ,      13005 ,    641
30/05/22 ,   55.76 ,   55.96 ,   56.44 ,   55.63 ,   56.10 ,       1346 ,    310
27/05/22 ,   56.10 ,   55.97 ,   56.39 ,   55.63 ,   55.76 ,       7413 ,    124
26/05/22 ,   55.76 ,   55.92 ,   56.23 ,   55.26 ,   55.26 ,       1512 ,    136
25/05/22 ,   55.25 ,   55.35 ,   55.81 ,   54.95 ,   55.24 ,       3286 ,    249
24/05/22 ,   54.15 ,   55.19 ,   55.58 ,   53.44 ,   53.44 ,      16633 ,    733
23/05/22 ,   53.56 ,   53.58 ,   53.97 ,   52.66 ,   53.60 ,      12888 ,    652
20/05/22 ,   53.40 ,   53.07 ,   53.59 ,   52.37 ,   53.59 ,      13993 ,    215
19/05/22 ,   53.60 ,   53.07 ,   53.66 ,   52.74 ,   53.66 ,       3835 ,    225
18/05/22 ,   54.13 ,   54.72 ,   56.18 ,   54.05 ,   56.18 ,       5264 ,    532
17/05/22 ,   56.19 ,   56.10 ,   59.29 ,   55.74 ,   59.02 ,      31635 ,    460
16/05/22 ,   59.02 ,   57.96 ,   59.02 ,   57.27 ,   58.24 ,       6417 ,    729
13/05/22 ,   58.23 ,   58.40 ,   59.61 ,   57.87 ,   58.70 ,       7453 ,    348
12/05/22 ,   57.60 ,   59.19 ,   59.77 ,   57.60 ,   59.27 ,      12699 ,    459
11/05/22 ,   59.28 ,   59.13 ,   60.02 ,   58.62 ,   59.34 ,       9714 ,    202
10/05/22 ,   59.33 ,   59.51 ,   60.50 ,   59.13 ,   59.53 ,       3417 ,    252
09/05/22 ,   60.02 ,   59.98 ,   60.36 ,   59.17 ,   59.88 ,       4233 ,    279
06/05/22 ,   59.89 ,   59.60 ,   60.26 ,   57.61 ,   57.61 ,       8366 ,    268
05/05/22 ,   57.60 ,   58.78 ,   59.49 ,   57.60 ,   59.14 ,      10265 ,    429
04/05/22 ,   58.47 ,   58.40 ,   58.91 ,   57.69 ,   57.69 ,       3955 ,    299
03/05/22 ,   57.67 ,   57.62 ,   58.78 ,   57.12 ,   58.57 ,       6851 ,    265
02/05/22 ,   58.57 ,   58.45 ,   59.47 ,   57.62 ,   58.46 ,      14077 ,   1706
29/04/22 ,   57.94 ,   58.33 ,   58.88 ,   57.94 ,   58.08 ,      31997 ,    342
28/04/22 ,   59.78 ,   59.51 ,   59.94 ,   57.88 ,   58.10 ,       7910 ,    405
27/04/22 ,   57.37 ,   58.16 ,   59.08 ,   57.37 ,   58.46 ,       5206 ,    128
26/04/22 ,   58.30 ,   58.51 ,   59.14 ,   57.92 ,   58.16 ,       7007 ,    251
25/04/22 ,   58.16 ,   57.62 ,   58.16 ,   56.43 ,   56.43 ,      15736 ,    318
22/04/22 ,   56.45 ,   56.56 ,   57.15 ,   55.98 ,   55.98 ,      10101 ,    232
20/04/22 ,   55.48 ,   55.68 ,   56.43 ,   55.28 ,   56.43 ,       2406 ,    166
19/04/22 ,   55.91 ,   55.96 ,   56.30 ,   54.85 ,   55.23 ,       7508 ,    628
18/04/22 ,   54.89 ,   55.01 ,   55.52 ,   54.75 ,   55.48 ,       5721 ,    184
14/04/22 ,   55.48 ,   55.77 ,   56.43 ,   55.20 ,   55.41 ,       6883 ,    237
13/04/22 ,   55.56 ,   55.15 ,   55.56 ,   54.49 ,   54.49 ,       4323 ,    228
12/04/22 ,   54.43 ,   54.96 ,   55.48 ,   54.40 ,   54.91 ,       8519 ,    294
11/04/22 ,   55.27 ,   55.51 ,   56.42 ,   55.03 ,   55.59 ,       3831 ,    254
08/04/22 ,   55.59 ,   56.23 ,   57.33 ,   55.59 ,   56.70 ,      16824 ,    409
07/04/22 ,   56.70 ,   56.64 ,   56.97 ,   55.48 ,   55.86 ,      20143 ,    447
06/04/22 ,   55.88 ,   55.29 ,   55.88 ,   54.40 ,   54.53 ,      20802 ,    466
05/04/22 ,   54.49 ,   54.29 ,   54.68 ,   52.65 ,   53.30 ,      14321 ,    624
04/04/22 ,   53.30 ,   53.29 ,   54.05 ,   52.62 ,   54.05 ,      16958 ,    475
01/04/22 ,   54.29 ,   54.49 ,   55.37 ,   54.29 ,   55.37 ,      20485 ,   1048
31/03/22 ,   55.97 ,   55.75 ,   56.16 ,   55.48 ,   55.76 ,       9171 ,    290
30/03/22 ,   55.59 ,   55.82 ,   56.18 ,   55.09 ,   55.40 ,       9477 ,    394
29/03/22 ,   55.40 ,   55.26 ,   56.36 ,   54.49 ,   54.63 ,       5897 ,    447
28/03/22 ,   54.63 ,   54.42 ,   54.71 ,   53.91 ,   54.04 ,       6974 ,    387
25/03/22 ,   53.95 ,   53.96 ,   54.52 ,   53.62 ,   54.52 ,       5084 ,    414
24/03/22 ,   54.71 ,   54.26 ,   54.71 ,   53.39 ,   53.89 ,      12639 ,    440
23/03/22 ,   54.15 ,   53.98 ,   55.60 ,   53.71 ,   54.55 ,       9824 ,    528
22/03/22 ,   55.05 ,   54.96 ,   55.28 ,   54.53 ,   55.08 ,       6563 ,    430
21/03/22 ,   54.22 ,   54.98 ,   56.43 ,   53.71 ,   56.12 ,      19247 ,    597
18/03/22 ,   56.13 ,   56.06 ,   56.49 ,   55.61 ,   55.99 ,      20955 ,    675
17/03/22 ,   55.93 ,   56.10 ,   57.08 ,   55.82 ,   57.08 ,      10166 ,    337
16/03/22 ,   57.20 ,   56.84 ,   57.20 ,   56.45 ,   56.45 ,      13436 ,    289
15/03/22 ,   56.42 ,   56.28 ,   56.80 ,   54.53 ,   54.53 ,      22539 ,    434
14/03/22 ,   53.90 ,   54.16 ,   54.56 ,   53.05 ,   54.51 ,      12285 ,    670
11/03/22 ,   54.52 ,   54.04 ,   54.53 ,   51.92 ,   51.92 ,      21421 ,    422
10/03/22 ,   51.91 ,   52.16 ,   52.59 ,   51.63 ,   52.37 ,       8970 ,    295
09/03/22 ,   52.27 ,   52.47 ,   53.78 ,   52.09 ,   53.62 ,      19858 ,    542
08/03/22 ,   52.87 ,   53.72 ,   54.53 ,   52.87 ,   54.15 ,      29159 ,    533
07/03/22 ,   54.17 ,   54.69 ,   55.85 ,   53.71 ,   55.85 ,      39678 ,    707
04/03/22 ,   55.85 ,   56.03 ,   56.43 ,   55.37 ,   55.61 ,      19990 ,    486
03/03/22 ,   55.61 ,   56.45 ,   57.71 ,   55.61 ,   57.71 ,      27379 ,   1730
02/03/22 ,   57.36 ,   58.02 ,   58.97 ,   57.06 ,   57.06 ,      29325 ,   1356
25/02/22 ,   60.65 ,   59.67 ,   60.65 ,   56.25 ,   56.25 ,      36605 ,   2116
24/02/22 ,   56.24 ,   55.81 ,   57.02 ,   54.15 ,   57.01 ,      17684 ,    739
23/02/22 ,   56.87 ,   57.69 ,   60.25 ,   54.77 ,   59.81 ,      18443 ,    685
22/02/22 ,   59.81 ,   59.49 ,   60.35 ,   58.96 ,   59.01 ,     143259 ,    386
21/02/22 ,   59.10 ,   59.40 ,   60.43 ,   58.94 ,   60.43 ,       6246 ,    354
18/02/22 ,   60.44 ,   60.07 ,   60.96 ,   59.97 ,   60.96 ,     266213 ,   1100
17/02/22 ,   60.96 ,   60.80 ,   61.25 ,   60.60 ,   61.25 ,      10820 ,    400
16/02/22 ,   61.25 ,   60.96 ,   61.55 ,   60.43 ,   61.18 ,      10371 ,    841
15/02/22 ,   61.18 ,   61.44 ,   62.50 ,   61.18 ,   62.50 ,       9250 ,    269
14/02/22 ,   62.50 ,   61.89 ,   63.04 ,   61.52 ,   62.77 ,      15711 ,    370
11/02/22 ,   62.77 ,   62.55 ,   63.31 ,   62.13 ,   63.31 ,      19419 ,    761
10/02/22 ,   63.67 ,   63.06 ,   63.92 ,   62.61 ,   63.92 ,      13206 ,    467
09/02/22 ,   63.50 ,   64.00 ,   64.98 ,   63.50 ,   64.30 ,      12120 ,    467
08/02/22 ,   63.83 ,   63.97 ,   64.64 ,   63.78 ,   64.62 ,      33111 ,    428
07/02/22 ,   64.03 ,   64.26 ,   64.88 ,   63.88 ,   64.67 ,      17821 ,    498
04/02/22 ,   64.88 ,   64.90 ,   65.17 ,   64.35 ,   64.54 ,       7993 ,    397
03/02/22 ,   64.54 ,   64.81 ,   65.22 ,   64.38 ,   64.65 ,      25087 ,    713
02/02/22 ,   64.64 ,   64.77 ,   65.06 ,   63.90 ,   64.13 ,      19570 ,    535
01/02/22 ,   63.61 ,   63.70 ,   64.51 ,   63.22 ,   64.36 ,      26941 ,   1503
31/01/22 ,   64.36 ,   64.07 ,   64.71 ,   63.33 ,   64.61 ,      15699 ,   1046
28/01/22 ,   64.62 ,   64.06 ,   64.62 ,   62.26 ,   62.68 ,      15285 ,    305
27/01/22 ,   62.69 ,   62.61 ,   63.84 ,   61.10 ,   63.21 ,      37302 ,    699
26/01/22 ,   63.59 ,   64.15 ,   64.79 ,   63.50 ,   63.81 ,      32688 ,    388
25/01/22 ,   63.80 ,   64.23 ,   65.40 ,   63.68 ,   65.08 ,       8357 ,    391
24/01/22 ,   65.08 ,   64.51 ,   65.56 ,   64.03 ,   65.01 ,      23395 ,    563
21/01/22 ,   65.06 ,   65.33 ,   65.51 ,   64.29 ,   64.72 ,      27394 ,    344
20/01/22 ,   64.72 ,   65.05 ,   65.47 ,   64.59 ,   65.23 ,      33379 ,    994
19/01/22 ,   65.24 ,   65.78 ,   66.77 ,   65.10 ,   66.77 ,      26185 ,    739
18/01/22 ,   66.98 ,   66.82 ,   67.11 ,   65.85 ,   67.02 ,      44773 ,    400
17/01/22 ,   67.02 ,   66.68 ,   67.18 ,   66.21 ,   66.58 ,       4730 ,    452
14/01/22 ,   66.76 ,   67.05 ,   68.17 ,   66.46 ,   67.52 ,      14567 ,    564
13/01/22 ,   67.52 ,   67.85 ,   68.19 ,   67.22 ,   67.70 ,      28639 ,    490
12/01/22 ,   67.70 ,   67.76 ,   68.87 ,   67.30 ,   68.43 ,      20715 ,    575
11/01/22 ,   68.43 ,   68.62 ,   70.78 ,   65.81 ,   70.02 ,      52509 ,    923
10/01/22 ,   70.02 ,   70.30 ,   71.05 ,   69.76 ,   70.62 ,       6323 ,    998
07/01/22 ,   70.62 ,   71.38 ,   72.48 ,   70.40 ,   71.63 ,      49116 ,    492
06/01/22 ,   71.79 ,   72.03 ,   72.50 ,   71.36 ,   71.87 ,      45914 ,    797
05/01/22 ,   71.87 ,   71.61 ,   71.87 ,   70.58 ,   71.30 ,      18530 ,   1004
04/01/22 ,   71.30 ,   71.67 ,   72.18 ,   71.26 ,   71.54 ,      31215 ,    759
03/01/22 ,   70.97 ,   70.82 ,   71.63 ,   70.32 ,   70.42 ,      37738 ,   1446
30/12/21 ,   69.37 ,   69.88 ,   71.84 ,   69.37 ,   71.84 ,      69147 ,    919
29/12/21 ,   72.03 ,   71.54 ,   72.03 ,   70.55 ,   70.55 ,      17357 ,    316
28/12/21 ,   70.54 ,   70.87 ,   71.31 ,   70.53 ,   70.80 ,      21444 ,    896
27/12/21 ,   70.79 ,   70.78 ,   71.36 ,   70.23 ,   70.64 ,      12631 ,    454
23/12/21 ,   70.64 ,   70.89 ,   71.57 ,   70.38 ,   70.46 ,      21856 ,    435
22/12/21 ,   70.46 ,   70.58 ,   71.21 ,   70.24 ,   70.75 ,      22284 ,   1040
21/12/21 ,   70.75 ,   71.17 ,   71.87 ,   70.35 ,   70.35 ,      10578 ,    478
20/12/21 ,   70.35 ,   69.96 ,   70.35 ,   68.91 ,   69.58 ,      14062 ,    393
17/12/21 ,   69.59 ,   70.20 ,   71.77 ,   69.58 ,   71.77 ,       9818 ,    529
16/12/21 ,   71.77 ,   70.78 ,   71.77 ,   70.35 ,   70.90 ,      19216 ,    387
15/12/21 ,   71.16 ,   70.56 ,   71.16 ,   69.87 ,   69.87 ,       8419 ,    397
14/12/21 ,   69.86 ,   69.66 ,   70.33 ,   69.13 ,   70.33 ,      23305 ,    506
13/12/21 ,   70.33 ,   69.76 ,   70.33 ,   69.40 ,   69.48 ,      32321 ,    487
10/12/21 ,   69.48 ,   69.41 ,   69.78 ,   68.64 ,   68.64 ,      26710 ,    424
09/12/21 ,   68.30 ,   68.49 ,   68.88 ,   67.14 ,   68.30 ,      20139 ,    478
08/12/21 ,   67.28 ,   67.62 ,   68.67 ,   67.21 ,   68.19 ,      17103 ,   1037
07/12/21 ,   68.17 ,   68.42 ,   69.51 ,   67.70 ,   69.11 ,      13747 ,    544
06/12/21 ,   68.28 ,   68.17 ,   68.51 ,   66.34 ,   66.52 ,      23397 ,    399
03/12/21 ,   65.99 ,   65.98 ,   66.38 ,   65.35 ,   66.37 ,      12410 ,    378
02/12/21 ,   66.38 ,   65.88 ,   66.46 ,   64.62 ,   65.22 ,       8111 ,   2249
01/12/21 ,   65.22 ,   65.74 ,   66.27 ,   64.37 ,   65.02 ,      24382 ,   1315
30/11/21 ,   65.02 ,   64.77 ,   65.54 ,   61.36 ,   64.79 ,      17196 ,   1081
29/11/21 ,   65.84 ,   65.99 ,   66.91 ,   64.28 ,   65.17 ,      16257 ,    622
26/11/21 ,   65.17 ,   65.58 ,   66.97 ,   64.86 ,   66.97 ,      18357 ,    842
25/11/21 ,   68.36 ,   67.78 ,   68.40 ,   66.99 ,   67.25 ,       6686 ,    922
24/11/21 ,   67.25 ,   66.99 ,   67.32 ,   66.46 ,   66.55 ,       8532 ,    826
23/11/21 ,   66.55 ,   66.87 ,   67.37 ,   66.36 ,   66.69 ,      36133 ,    880
22/11/21 ,   66.09 ,   66.44 ,   66.70 ,   65.30 ,   65.67 ,      40935 ,    744
19/11/21 ,   65.84 ,   65.33 ,   66.03 ,   64.67 ,   65.92 ,      43173 ,    820
18/11/21 ,   65.93 ,   65.61 ,   65.97 ,   65.04 ,   65.39 ,      11730 ,    826
17/11/21 ,   65.30 ,   64.93 ,   65.30 ,   64.27 ,   64.94 ,       5360 ,    725
16/11/21 ,   64.95 ,   64.82 ,   66.70 ,   63.91 ,   63.91 ,       8533 ,    444
12/11/21 ,   63.90 ,   63.29 ,   63.96 ,   63.04 ,   63.85 ,      57878 ,    814
11/11/21 ,   63.85 ,   63.19 ,   64.62 ,   62.79 ,   64.62 ,      18855 ,    510
10/11/21 ,   65.43 ,   64.81 ,   65.60 ,   63.88 ,   64.57 ,      16434 ,    609
09/11/21 ,   64.61 ,   64.46 ,   65.39 ,   63.89 ,   65.39 ,      11329 ,    556
08/11/21 ,   65.60 ,   65.60 ,   66.70 ,   65.18 ,   66.70 ,      19546 ,    607
05/11/21 ,   65.78 ,   65.93 ,   66.62 ,   65.47 ,   65.99 ,       6261 ,    461
04/11/21 ,   65.99 ,   66.08 ,   66.62 ,   65.40 ,   66.61 ,      13121 ,    714
03/11/21 ,   65.26 ,   65.37 ,   66.70 ,   64.93 ,   66.70 ,      20137 ,    754
01/11/21 ,   66.70 ,   66.14 ,   66.70 ,   64.41 ,   64.41 ,      24088 ,    574
29/10/21 ,   64.71 ,   64.44 ,   64.90 ,   63.75 ,   64.81 ,       9697 ,    404
28/10/21 ,   64.31 ,   64.08 ,   64.38 ,   63.03 ,   63.03 ,      12830 ,    389
27/10/21 ,   63.02 ,   63.07 ,   63.35 ,   61.52 ,   61.52 ,      36091 ,    623
26/10/21 ,   61.52 ,   61.58 ,   62.16 ,   61.43 ,   61.76 ,      22670 ,    390
25/10/21 ,   61.61 ,   61.59 ,   63.21 ,   61.37 ,   63.21 ,      16337 ,    497
22/10/21 ,   63.22 ,   63.19 ,   64.64 ,   62.60 ,   64.19 ,      13603 ,    469
21/10/21 ,   62.76 ,   63.52 ,   64.08 ,   62.76 ,   62.87 ,      17145 ,    479
20/10/21 ,   62.03 ,   62.29 ,   63.22 ,   61.95 ,   63.19 ,      16389 ,    496
19/10/21 ,   62.97 ,   63.09 ,   63.45 ,   62.50 ,   62.76 ,      10442 ,    537
18/10/21 ,   62.76 ,   62.39 ,   62.76 ,   62.08 ,   62.19 ,       8098 ,    568
15/10/21 ,   61.84 ,   61.91 ,   63.49 ,   61.52 ,   62.82 ,      26398 ,    454
14/10/21 ,   62.82 ,   62.89 ,   63.19 ,   61.57 ,   62.23 ,       6594 ,    365
13/10/21 ,   62.31 ,   62.27 ,   63.45 ,   62.11 ,   63.45 ,      19222 ,    437
11/10/21 ,   63.71 ,   63.83 ,   64.16 ,   63.35 ,   63.68 ,       3650 ,    347
08/10/21 ,   63.68 ,   63.90 ,   64.33 ,   63.49 ,   64.09 ,      41203 ,    371
07/10/21 ,   64.19 ,   64.05 ,   64.33 ,   63.43 ,   63.43 ,      19739 ,    946
06/10/21 ,   63.08 ,   62.85 ,   63.10 ,   62.17 ,   62.17 ,      13533 ,   1141
05/10/21 ,   62.76 ,   62.61 ,   62.94 ,   61.73 ,   61.81 ,       9688 ,    117
04/10/21 ,   61.55 ,   61.59 ,   62.50 ,   60.64 ,   61.07 ,       8863 ,    165
01/10/21 ,   61.11 ,   60.80 ,   61.32 ,   60.29 ,   61.32 ,       6726 ,    507
30/09/21 ,   61.37 ,   61.59 ,   62.18 ,   61.32 ,   61.69 ,       7030 ,    160
29/09/21 ,   62.02 ,   62.07 ,   62.31 ,   61.55 ,   61.69 ,      15544 ,    356
28/09/21 ,   61.69 ,   61.90 ,   62.47 ,   61.60 ,   62.25 ,      12051 ,    614
27/09/21 ,   62.25 ,   62.17 ,   62.39 ,   61.09 ,   61.44 ,      11345 ,    463
24/09/21 ,   61.44 ,   61.43 ,   61.66 ,   60.79 ,   60.79 ,       8118 ,    810
23/09/21 ,   60.61 ,   60.53 ,   60.69 ,   59.94 ,   59.94 ,       8015 ,    580
22/09/21 ,   60.44 ,   60.24 ,   60.45 ,   58.77 ,   59.41 ,      10255 ,    430
21/09/21 ,   59.41 ,   59.32 ,   60.05 ,   59.07 ,   59.26 ,      10986 ,    210
20/09/21 ,   59.32 ,   59.48 ,   60.17 ,   59.07 ,   59.78 ,       4686 ,    535
17/09/21 ,   59.78 ,   60.09 ,   60.99 ,   59.60 ,   59.71 ,       9249 ,    291
16/09/21 ,   59.70 ,   59.61 ,   59.93 ,   58.59 ,   58.96 ,       8521 ,    228
15/09/21 ,   58.98 ,   59.01 ,   59.24 ,   57.75 ,   59.06 ,      10491 ,    322
14/09/21 ,   59.06 ,   58.93 ,   59.11 ,   58.38 ,   58.80 ,       6657 ,    181
13/09/21 ,   58.80 ,   58.74 ,   58.96 ,   58.23 ,   58.90 ,       8927 ,    213
10/09/21 ,   59.01 ,   58.93 ,   59.22 ,   58.27 ,   58.30 ,      12301 ,    476
09/09/21 ,   58.30 ,   58.89 ,   59.38 ,   58.11 ,   58.91 ,       2556 ,    232
08/09/21 ,   59.38 ,   58.85 ,   59.38 ,   57.31 ,   57.86 ,      12450 ,    846
06/09/21 ,   58.43 ,   58.19 ,   59.24 ,   57.58 ,   57.76 ,       6395 ,   1012
03/09/21 ,   57.76 ,   57.71 ,   58.11 ,   57.29 ,   57.99 ,      24178 ,    983
02/09/21 ,   57.99 ,   57.81 ,   58.11 ,   57.36 ,   57.65 ,      10772 ,    143
01/09/21 ,   57.65 ,   57.27 ,   57.74 ,   56.92 ,   56.92 ,       5347 ,    144
31/08/21 ,   57.00 ,   57.23 ,   57.54 ,   56.44 ,   57.44 ,      11070 ,    325
30/08/21 ,   57.89 ,   57.91 ,   58.37 ,   57.22 ,   57.22 ,       3369 ,    382
27/08/21 ,   57.22 ,   57.26 ,   58.56 ,   57.12 ,   58.23 ,      10969 ,    320
26/08/21 ,   57.83 ,   57.85 ,   58.37 ,   57.50 ,   58.00 ,      13579 ,    318
25/08/21 ,   58.00 ,   58.21 ,   58.75 ,   57.72 ,   58.75 ,      10012 ,    288
24/08/21 ,   59.21 ,   58.62 ,   59.80 ,   58.19 ,   59.80 ,      13220 ,    296
23/08/21 ,   59.83 ,   59.85 ,   60.11 ,   59.56 ,   59.66 ,      12122 ,    317
20/08/21 ,   59.66 ,   60.08 ,   60.70 ,   59.62 ,   59.85 ,       7182 ,    317
19/08/21 ,   59.85 ,   59.73 ,   60.03 ,   59.39 ,   59.52 ,      12549 ,    505
18/08/21 ,   59.52 ,   59.29 ,   59.57 ,   58.31 ,   58.92 ,       3916 ,    121
17/08/21 ,   58.92 ,   58.66 ,   59.29 ,   58.34 ,   58.37 ,      17468 ,    338
16/08/21 ,   59.05 ,   58.75 ,   59.18 ,   57.50 ,   57.50 ,      14692 ,    399
13/08/21 ,   58.21 ,   58.03 ,   58.45 ,   57.34 ,   57.34 ,       8130 ,    417
12/08/21 ,   57.74 ,   57.38 ,   57.74 ,   57.07 ,   57.07 ,       3877 ,    268
11/08/21 ,   57.07 ,   57.09 ,   57.32 ,   56.25 ,   56.75 ,      10363 ,    235
10/08/21 ,   56.43 ,   56.68 ,   57.35 ,   56.39 ,   57.21 ,      18581 ,    344
09/08/21 ,   57.21 ,   57.22 ,   58.07 ,   56.92 ,   57.52 ,      11202 ,    272
06/08/21 ,   57.47 ,   57.55 ,   58.31 ,   57.17 ,   57.44 ,       5557 ,    465
05/08/21 ,   57.35 ,   56.91 ,   57.35 ,   56.07 ,   56.56 ,       4262 ,    476
04/08/21 ,   56.56 ,   56.65 ,   57.44 ,   56.46 ,   57.14 ,      21677 ,    190
03/08/21 ,   57.13 ,   57.28 ,   58.77 ,   57.02 ,   58.29 ,      17610 ,    144
02/08/21 ,   57.66 ,   57.79 ,   58.50 ,   57.14 ,   58.39 ,      18529 ,    329
30/07/21 ,   58.87 ,   58.64 ,   58.92 ,   57.49 ,   57.49 ,      12382 ,    310
29/07/21 ,   57.41 ,   57.48 ,   57.87 ,   56.87 ,   57.64 ,       8621 ,    224
28/07/21 ,   57.64 ,   57.57 ,   59.29 ,   57.17 ,   59.29 ,      24045 ,    329
27/07/21 ,   59.32 ,   59.08 ,   59.37 ,   58.85 ,   58.96 ,      13189 ,    200
26/07/21 ,   58.85 ,   58.76 ,   59.13 ,   58.38 ,   59.13 ,       7242 ,    245
23/07/21 ,   59.01 ,   58.77 ,   59.19 ,   57.63 ,   57.74 ,       8961 ,    314
22/07/21 ,   58.09 ,   57.65 ,   58.10 ,   56.76 ,   57.02 ,       7799 ,    378
21/07/21 ,   56.99 ,   57.31 ,   58.10 ,   56.77 ,   57.15 ,      16560 ,    393
20/07/21 ,   56.99 ,   56.92 ,   57.08 ,   55.79 ,   55.79 ,      14550 ,    278
19/07/21 ,   55.98 ,   55.57 ,   57.15 ,   55.07 ,   56.33 ,      16533 ,    151
16/07/21 ,   55.85 ,   56.09 ,   57.24 ,   55.82 ,   57.24 ,       1100 ,    102
15/07/21 ,   56.33 ,   56.24 ,   56.49 ,   55.71 ,   56.04 ,       6110 ,    139
14/07/21 ,   56.03 ,   56.11 ,   56.92 ,   55.92 ,   56.92 ,       5766 ,    167
13/07/21 ,   56.91 ,   56.93 ,   57.22 ,   56.59 ,   56.87 ,       2517 ,    119
12/07/21 ,   56.70 ,   56.82 ,   57.63 ,   56.61 ,   57.19 ,       7998 ,    193
08/07/21 ,   57.19 ,   56.88 ,   57.41 ,   56.70 ,   57.15 ,       5511 ,    146
07/07/21 ,   57.16 ,   57.06 ,   57.60 ,   56.04 ,   56.70 ,       9087 ,    193
06/07/21 ,   55.77 ,   56.07 ,   56.48 ,   55.54 ,   55.79 ,       6522 ,    162
05/07/21 ,   55.79 ,   55.21 ,   55.79 ,   54.54 ,   55.02 ,       2012 ,    136
02/07/21 ,   55.02 ,   54.40 ,   55.06 ,   53.77 ,   54.51 ,      19502 ,    150
01/07/21 ,   54.22 ,   54.21 ,   54.51 ,   53.20 ,   53.50 ,       4589 ,    264
30/06/21 ,   53.50 ,   53.64 ,   54.13 ,   52.81 ,   52.81 ,       5714 ,    117
29/06/21 ,   52.86 ,   53.06 ,   53.43 ,   52.79 ,   52.98 ,       4931 ,    107
28/06/21 ,   52.98 ,   52.98 ,   53.62 ,   52.82 ,   53.62 ,      10865 ,    159
25/06/21 ,   53.48 ,   53.66 ,   53.88 ,   53.12 ,   53.88 ,       8224 ,    107
24/06/21 ,   53.25 ,   53.40 ,   53.99 ,   53.23 ,   53.91 ,       3133 ,    119
23/06/21 ,   53.88 ,   53.92 ,   54.08 ,   53.58 ,   54.08 ,       6449 ,    152
22/06/21 ,   54.07 ,   54.13 ,   54.83 ,   54.03 ,   54.47 ,      20380 ,    208
21/06/21 ,   54.47 ,   54.37 ,   54.56 ,   53.90 ,   54.14 ,       6561 ,    146
18/06/21 ,   54.14 ,   54.11 ,   54.47 ,   53.65 ,   54.47 ,      15470 ,    185
17/06/21 ,   54.74 ,   54.76 ,   55.52 ,   54.58 ,   55.37 ,       9258 ,    126
16/06/21 ,   55.30 ,   55.09 ,   55.51 ,   54.79 ,   55.37 ,       3822 ,    274
15/06/21 ,   55.37 ,   55.78 ,   56.23 ,   55.28 ,   55.84 ,       2724 ,    130
14/06/21 ,   55.84 ,   55.73 ,   56.61 ,   55.30 ,   56.61 ,      11928 ,    175
11/06/21 ,   56.61 ,   56.27 ,   56.68 ,   55.38 ,   55.40 ,      13379 ,    147
10/06/21 ,   55.27 ,   54.90 ,   55.43 ,   54.39 ,   54.69 ,       2784 ,     67
09/06/21 ,   54.69 ,   54.73 ,   55.21 ,   54.39 ,   54.39 ,       6601 ,    121
08/06/21 ,   54.37 ,   54.61 ,   54.93 ,   54.20 ,   54.37 ,       8747 ,    159
07/06/21 ,   54.36 ,   54.42 ,   55.33 ,   53.99 ,   55.33 ,      12139 ,    237
04/06/21 ,   54.56 ,   54.76 ,   55.78 ,   54.54 ,   55.78 ,      13656 ,    338
02/06/21 ,   55.78 ,   55.40 ,   56.41 ,   55.02 ,   55.89 ,       9028 ,    224
01/06/21 ,   55.85 ,   56.22 ,   57.06 ,   55.74 ,   57.06 ,      15255 ,   1480
31/05/21 ,   57.06 ,   57.22 ,   58.57 ,   56.70 ,   57.15 ,       1520 ,    171
28/05/21 ,   57.03 ,   57.79 ,   59.76 ,   56.59 ,   57.09 ,       4400 ,    207
27/05/21 ,   57.03 ,   56.86 ,   57.27 ,   56.49 ,   57.10 ,       2888 ,    156
26/05/21 ,   57.10 ,   57.22 ,   57.78 ,   56.49 ,   57.51 ,      10884 ,    366
25/05/21 ,   57.51 ,   57.19 ,   57.55 ,   56.80 ,   57.22 ,       2504 ,    201
24/05/21 ,   57.22 ,   57.26 ,   57.39 ,   57.01 ,   57.22 ,       6197 ,    102
21/05/21 ,   57.22 ,   57.17 ,   57.29 ,   56.74 ,   57.04 ,      10335 ,    185
20/05/21 ,   56.83 ,   56.82 ,   57.31 ,   56.19 ,   56.47 ,       1373 ,     94
19/05/21 ,   56.47 ,   56.38 ,   56.81 ,   56.05 ,   56.32 ,       6645 ,    104
18/05/21 ,   56.67 ,   56.61 ,   56.99 ,   56.36 ,   56.94 ,       1675 ,    109
17/05/21 ,   56.47 ,   56.48 ,   57.21 ,   56.13 ,   56.49 ,       2751 ,    103
14/05/21 ,   56.49 ,   56.77 ,   56.85 ,   56.24 ,   56.85 ,       9497 ,     99
13/05/21 ,   56.85 ,   56.33 ,   56.89 ,   55.62 ,   56.00 ,       9025 ,    218
12/05/21 ,   56.05 ,   56.11 ,   56.98 ,   55.74 ,   56.98 ,      11217 ,    205
11/05/21 ,   56.98 ,   56.71 ,   58.03 ,   56.19 ,   57.53 ,      14894 ,    195
10/05/21 ,   57.54 ,   57.47 ,   57.66 ,   56.76 ,   56.76 ,      15874 ,    136
07/05/21 ,   56.75 ,   56.90 ,   57.21 ,   56.67 ,   57.21 ,      14056 ,    134
06/05/21 ,   57.21 ,   57.34 ,   58.83 ,   56.99 ,   58.83 ,      17397 ,    174
05/05/21 ,   58.83 ,   58.33 ,   58.91 ,   57.77 ,   58.91 ,      11234 ,    167
04/05/21 ,   58.91 ,   59.11 ,   59.90 ,   58.65 ,   59.90 ,      10912 ,    143
03/05/21 ,   59.90 ,   59.11 ,   60.10 ,   58.92 ,   59.21 ,      14465 ,    186
30/04/21 ,   59.21 ,   59.11 ,   59.50 ,   58.10 ,   59.50 ,      11439 ,    207
29/04/21 ,   58.08 ,   58.24 ,   58.65 ,   57.46 ,   57.88 ,       8075 ,    142
28/04/21 ,   57.88 ,   58.17 ,   60.18 ,   57.79 ,   60.18 ,      15414 ,    300
27/04/21 ,   59.71 ,   59.28 ,   59.71 ,   58.35 ,   58.73 ,       7894 ,    228
26/04/21 ,   58.73 ,   58.89 ,   59.85 ,   58.52 ,   59.60 ,      15392 ,    621
23/04/21 ,   59.60 ,   59.77 ,   60.06 ,   58.80 ,   58.80 ,      10569 ,    166
22/04/21 ,   58.78 ,   59.05 ,   60.14 ,   58.74 ,   60.14 ,       4798 ,    200
20/04/21 ,   59.44 ,   59.57 ,   60.75 ,   59.16 ,   60.75 ,       8891 ,    170
19/04/21 ,   59.56 ,   59.74 ,   60.75 ,   59.35 ,   60.24 ,      20297 ,    184
16/04/21 ,   60.24 ,   60.85 ,   61.54 ,   60.07 ,   60.33 ,       8907 ,    171
15/04/21 ,   60.33 ,   60.16 ,   60.81 ,   59.60 ,   60.81 ,      16198 ,    179
14/04/21 ,   60.52 ,   60.80 ,   61.62 ,   60.47 ,   61.45 ,      12384 ,    184
13/04/21 ,   61.45 ,   61.09 ,   61.46 ,   60.63 ,   61.45 ,      16924 ,    195
12/04/21 ,   61.45 ,   61.07 ,   61.46 ,   60.37 ,   60.37 ,      10730 ,    275
09/04/21 ,   60.35 ,   60.26 ,   60.89 ,   59.67 ,   59.67 ,      15138 ,    178
08/04/21 ,   59.67 ,   59.39 ,   60.70 ,   58.92 ,   60.70 ,      23859 ,    190
07/04/21 ,   60.70 ,   60.32 ,   60.90 ,   59.71 ,   60.27 ,      10402 ,    305
06/04/21 ,   60.27 ,   60.18 ,   60.83 ,   59.61 ,   60.83 ,      10161 ,    257
05/04/21 ,   60.10 ,   59.92 ,   60.38 ,   58.97 ,   59.89 ,      14215 ,    216
01/04/21 ,   59.28 ,   59.52 ,   59.88 ,   58.58 ,   59.41 ,      12107 ,    349
31/03/21 ,   58.45 ,   58.93 ,   60.18 ,   58.40 ,   59.67 ,      15148 ,    165
30/03/21 ,   59.67 ,   60.02 ,   61.07 ,   59.65 ,   60.65 ,      14954 ,    167
29/03/21 ,   60.65 ,   60.57 ,   61.08 ,   59.62 ,   59.62 ,       5499 ,    187
26/03/21 ,   59.61 ,   59.28 ,   59.61 ,   58.81 ,   58.85 ,       8514 ,    140
25/03/21 ,   58.85 ,   58.49 ,   59.12 ,   58.03 ,   58.25 ,       8470 ,    200
24/03/21 ,   58.25 ,   58.30 ,   58.63 ,   57.31 ,   57.73 ,      15213 ,    121
23/03/21 ,   57.17 ,   57.39 ,   57.79 ,   57.03 ,   57.39 ,      14012 ,    112
22/03/21 ,   57.39 ,   57.57 ,   58.07 ,   56.58 ,   57.36 ,       9466 ,    176
19/03/21 ,   56.75 ,   57.04 ,   57.55 ,   56.49 ,   57.53 ,       8058 ,    131
18/03/21 ,   57.53 ,   57.39 ,   58.11 ,   56.61 ,   57.88 ,      19918 ,    459
17/03/21 ,   57.88 ,   58.17 ,   58.71 ,   57.46 ,   57.46 ,      17209 ,    221
16/03/21 ,   57.04 ,   56.81 ,   57.41 ,   56.13 ,   57.41 ,      20322 ,    203
15/03/21 ,   57.45 ,   56.58 ,   57.45 ,   55.05 ,   55.05 ,      47192 ,    225
12/03/21 ,   55.00 ,   54.85 ,   55.18 ,   54.35 ,   54.61 ,       4095 ,    120
11/03/21 ,   54.61 ,   54.92 ,   56.13 ,   54.30 ,   56.13 ,      12025 ,    183
10/03/21 ,   55.99 ,   55.86 ,   56.33 ,   55.33 ,   55.80 ,      16948 ,    177
09/03/21 ,   56.34 ,   56.56 ,   57.26 ,   55.86 ,   55.86 ,      13778 ,    227
08/03/21 ,   55.80 ,   55.65 ,   56.75 ,   54.67 ,   54.72 ,      26121 ,    341
05/03/21 ,   54.72 ,   54.39 ,   54.72 ,   53.63 ,   53.86 ,       9189 ,    156
04/03/21 ,   53.86 ,   53.16 ,   54.52 ,   52.97 ,   54.52 ,     192794 ,    213
03/03/21 ,   54.63 ,   55.31 ,   55.80 ,   53.65 ,   55.42 ,      41538 ,    273
02/03/21 ,   54.96 ,   54.92 ,   55.43 ,   54.49 ,   54.49 ,      33861 ,    860
01/03/21 ,   54.49 ,   54.24 ,   54.56 ,   53.60 ,   53.61 ,      11345 ,    195
26/02/21 ,   53.59 ,   53.85 ,   54.40 ,   52.49 ,   53.65 ,       4321 ,    148
25/02/21 ,   53.47 ,   53.80 ,   54.12 ,   53.18 ,   53.72 ,       4686 ,    166
24/02/21 ,   53.18 ,   53.34 ,   53.69 ,   52.73 ,   52.75 ,       8999 ,    138
23/02/21 ,   52.74 ,   53.51 ,   54.40 ,   52.74 ,   53.60 ,       6546 ,    175
22/02/21 ,   53.60 ,   53.57 ,   54.14 ,   52.82 ,   52.82 ,      15598 ,    196
19/02/21 ,   52.82 ,   53.45 ,   54.05 ,   52.82 ,   54.05 ,       9841 ,    145
18/02/21 ,   54.05 ,   53.83 ,   54.10 ,   52.98 ,   53.63 ,      13568 ,   2141
17/02/21 ,   53.63 ,   53.29 ,   53.64 ,   52.93 ,   52.93 ,      15036 ,    141
12/02/21 ,   52.93 ,   53.15 ,   53.51 ,   52.83 ,   53.21 ,       2071 ,    132
11/02/21 ,   53.21 ,   53.18 ,   53.55 ,   52.66 ,   53.18 ,      26046 ,   2294
10/02/21 ,   53.18 ,   53.66 ,   54.22 ,   52.94 ,   53.54 ,       7396 ,    176
09/02/21 ,   53.53 ,   53.32 ,   53.74 ,   52.36 ,   52.74 ,      18801 ,    180
08/02/21 ,   52.11 ,   52.36 ,   53.42 ,   51.45 ,   52.70 ,      24431 ,    240
05/02/21 ,   52.70 ,   52.77 ,   53.42 ,   52.29 ,   52.79 ,       7987 ,   1212
04/02/21 ,   52.79 ,   52.71 ,   53.21 ,   51.55 ,   51.76 ,      69459 ,    219
03/02/21 ,   51.75 ,   51.77 ,   52.79 ,   51.36 ,   52.79 ,      77755 ,    305
02/02/21 ,   52.38 ,   52.21 ,   52.76 ,   51.33 ,   52.35 ,      10172 ,    198
01/02/21 ,   52.34 ,   52.43 ,   52.84 ,   52.07 ,   52.56 ,      17147 ,    191
29/01/21 ,   52.44 ,   52.41 ,   52.76 ,   51.62 ,   51.87 ,      16005 ,    182
28/01/21 ,   51.87 ,   52.13 ,   52.62 ,   51.25 ,   51.82 ,      16993 ,    174
27/01/21 ,   51.82 ,   52.35 ,   54.12 ,   51.72 ,   54.12 ,      13566 ,    166
26/01/21 ,   52.57 ,   52.99 ,   54.22 ,   52.57 ,   53.83 ,       8095 ,    249
22/01/21 ,   53.83 ,   53.70 ,   54.12 ,   52.75 ,   53.92 ,      15672 ,    266
21/01/21 ,   52.93 ,   52.70 ,   53.96 ,   51.84 ,   52.56 ,       8456 ,    214
20/01/21 ,   52.45 ,   51.81 ,   52.45 ,   51.28 ,   51.77 ,       7955 ,    175
19/01/21 ,   51.62 ,   51.40 ,   51.63 ,   51.10 ,   51.63 ,      13449 ,    159
18/01/21 ,   51.63 ,   51.43 ,   51.84 ,   51.01 ,   51.10 ,       1810 ,    189
15/01/21 ,   51.10 ,   50.95 ,   51.64 ,   50.32 ,   50.71 ,      17947 ,    259
14/01/21 ,   50.24 ,   50.61 ,   52.10 ,   49.89 ,   52.10 ,      32979 ,    323
13/01/21 ,   52.09 ,   51.96 ,   52.56 ,   51.49 ,   52.56 ,      19740 ,    190
12/01/21 ,   51.94 ,   52.61 ,   54.56 ,   51.81 ,   54.47 ,      12038 ,    304
11/01/21 ,   54.47 ,   54.49 ,   54.78 ,   53.87 ,   53.94 ,      41173 ,    288
08/01/21 ,   53.84 ,   53.50 ,   53.94 ,   52.19 ,   52.91 ,      12281 ,    374
07/01/21 ,   52.91 ,   52.77 ,   53.20 ,   52.10 ,   52.19 ,      12997 ,    226
06/01/21 ,   52.10 ,   51.59 ,   52.10 ,   51.07 ,   51.49 ,       8205 ,    180
05/01/21 ,   51.49 ,   51.58 ,   51.98 ,   51.10 ,   51.29 ,       5036 ,    177
04/01/21 ,   51.29 ,   50.65 ,   51.33 ,   49.96 ,   50.64 ,      40869 ,    390
30/12/20 ,   50.64 ,   50.71 ,   51.54 ,   50.54 ,   51.08 ,     139042 ,    259
29/12/20 ,   51.08 ,   51.24 ,   51.98 ,   50.73 ,   51.98 ,      22548 ,    235
28/12/20 ,   51.97 ,   51.81 ,   52.53 ,   50.78 ,   51.20 ,      11493 ,    442
23/12/20 ,   51.20 ,   50.99 ,   51.37 ,   50.19 ,   50.63 ,      13229 ,    135
22/12/20 ,   50.63 ,   50.44 ,   50.73 ,   49.89 ,   50.72 ,       2921 ,    117
21/12/20 ,   50.18 ,   50.27 ,   50.88 ,   49.49 ,   49.82 ,       9579 ,    205
18/12/20 ,   50.62 ,   50.30 ,   50.93 ,   50.13 ,   50.21 ,      34367 ,    200
17/12/20 ,   50.21 ,   50.17 ,   50.40 ,   49.84 ,   50.28 ,      13985 ,    135
16/12/20 ,   50.28 ,   50.75 ,   51.28 ,   50.28 ,   50.73 ,      15958 ,    153
15/12/20 ,   50.34 ,   50.50 ,   50.92 ,   49.99 ,   50.36 ,      11984 ,    150
14/12/20 ,   49.98 ,   50.04 ,   50.58 ,   48.54 ,   48.54 ,      22437 ,    218
11/12/20 ,   48.54 ,   48.44 ,   48.88 ,   48.11 ,   48.59 ,       3133 ,    154
10/12/20 ,   48.59 ,   48.48 ,   50.51 ,   48.17 ,   50.51 ,      13044 ,    305
09/12/20 ,   50.30 ,   49.78 ,   50.30 ,   48.76 ,   49.20 ,       9186 ,    164
08/12/20 ,   49.20 ,   49.16 ,   49.48 ,   48.44 ,   49.23 ,       8039 ,    214
07/12/20 ,   49.23 ,   48.69 ,   49.84 ,   48.47 ,   49.84 ,      32179 ,    410
04/12/20 ,   49.84 ,   50.03 ,   50.83 ,   49.80 ,   50.73 ,      40476 ,    222
03/12/20 ,   50.08 ,   50.39 ,   51.16 ,   50.02 ,   50.78 ,      37191 ,    309
02/12/20 ,   50.76 ,   50.97 ,   52.44 ,   50.48 ,   51.92 ,      65666 ,    419
01/12/20 ,   51.92 ,   52.70 ,   53.67 ,   51.92 ,   53.55 ,      13586 ,    413
30/11/20 ,   53.55 ,   53.28 ,   54.22 ,   52.56 ,   54.10 ,      14088 ,    393
27/11/20 ,   53.91 ,   53.91 ,   54.90 ,   53.51 ,   54.77 ,       3869 ,    285
26/11/20 ,   54.09 ,   54.03 ,   54.35 ,   53.19 ,   53.62 ,       1951 ,    108
25/11/20 ,   53.62 ,   53.72 ,   54.26 ,   53.37 ,   54.22 ,      45812 ,    358
24/11/20 ,   54.22 ,   54.51 ,   54.79 ,   54.05 ,   54.25 ,       6419 ,    328
23/11/20 ,   54.25 ,   54.06 ,   54.26 ,   52.56 ,   53.27 ,      20239 ,    407
20/11/20 ,   53.22 ,   52.81 ,   53.28 ,   52.61 ,   53.28 ,      89969 ,    141
19/11/20 ,   52.65 ,   52.35 ,   53.98 ,   52.16 ,   53.98 ,      76111 ,    364
18/11/20 ,   53.17 ,   53.08 ,   53.27 ,   52.43 ,   52.90 ,      78712 ,    313
17/11/20 ,   52.89 ,   53.10 ,   54.22 ,   52.79 ,   54.22 ,       5055 ,    372
16/11/20 ,   53.86 ,   53.83 ,   54.06 ,   53.22 ,   53.59 ,       7397 ,    171
13/11/20 ,   53.59 ,   53.82 ,   54.30 ,   53.37 ,   54.10 ,       3197 ,    154
12/11/20 ,   53.37 ,   53.15 ,   54.30 ,   52.68 ,   54.11 ,      26580 ,    208
11/11/20 ,   54.10 ,   54.16 ,   54.58 ,   52.88 ,   53.42 ,      11085 ,    169
10/11/20 ,   53.21 ,   52.85 ,   53.69 ,   51.92 ,   52.87 ,      29481 ,    248
09/11/20 ,   52.87 ,   53.44 ,   55.37 ,   51.34 ,   53.74 ,      33455 ,    762
06/11/20 ,   53.57 ,   54.21 ,   55.37 ,   53.42 ,   54.98 ,       7372 ,    312
05/11/20 ,   54.98 ,   55.23 ,   56.15 ,   54.81 ,   56.15 ,      23357 ,    275
04/11/20 ,   56.14 ,   56.50 ,   57.84 ,   56.03 ,   57.84 ,      27959 ,    207
03/11/20 ,   57.47 ,   57.06 ,   57.47 ,   55.56 ,   56.04 ,      13092 ,    154
30/10/20 ,   55.89 ,   56.11 ,   59.23 ,   55.56 ,   58.79 ,      10847 ,    180
29/10/20 ,   57.10 ,   57.14 ,   57.65 ,   56.61 ,   57.19 ,       5705 ,    162
28/10/20 ,   57.19 ,   56.82 ,   58.27 ,   56.57 ,   58.27 ,      14787 ,    166
27/10/20 ,   58.27 ,   58.20 ,   58.61 ,   57.74 ,   58.25 ,       6545 ,    196
26/10/20 ,   58.25 ,   57.82 ,   59.67 ,   57.19 ,   59.67 ,      16351 ,    383
23/10/20 ,   59.23 ,   59.14 ,   61.07 ,   58.84 ,   61.07 ,      11638 ,    757
22/10/20 ,   60.60 ,   58.58 ,   60.60 ,   58.23 ,   58.90 ,      11828 ,    658
20/10/20 ,   58.90 ,   58.83 ,   58.90 ,   58.57 ,   58.57 ,        223 ,      3
19/10/20 ,   58.13 ,   58.78 ,   59.31 ,   58.13 ,   59.31 ,       9470 ,      7
16/10/20 ,   59.59 ,   59.50 ,   60.05 ,   59.38 ,   59.38 ,       1720 ,      5
15/10/20 ,   58.67 ,   58.80 ,   59.05 ,   58.67 ,   58.93 ,       7108 ,      8
14/10/20 ,   58.42 ,   58.42 ,   58.72 ,   58.42 ,   58.42 ,     277164 ,      7
13/10/20 ,   58.19 ,   58.35 ,   58.63 ,   58.19 ,   58.57 ,       5575 ,     11
09/10/20 ,   57.02 ,   57.03 ,   58.07 ,   56.74 ,   58.07 ,      35443 ,    383
08/10/20 ,   57.85 ,   58.23 ,   58.23 ,   57.85 ,   58.23 ,      14209 ,      2
07/10/20 ,   58.56 ,   58.53 ,   58.56 ,   58.07 ,   58.07 ,       5514 ,      6
06/10/20 ,   57.89 ,   57.45 ,   57.96 ,   57.28 ,   57.28 ,       9262 ,      3
05/10/20 ,   57.42 ,   57.48 ,   58.47 ,   57.42 ,   58.46 ,       2923 ,      4
02/10/20 ,   57.80 ,   57.80 ,   57.96 ,   57.80 ,   57.96 ,      21259 ,      5
01/10/20 ,   57.12 ,   57.12 ,   57.48 ,   56.68 ,   56.68 ,       8402 ,      4
30/09/20 ,   56.68 ,   56.82 ,   57.41 ,   56.22 ,   56.22 ,       9318 ,      5
29/09/20 ,   57.04 ,   57.04 ,   57.41 ,   56.90 ,   57.41 ,      10422 ,      4
28/09/20 ,   57.41 ,   57.37 ,   57.46 ,   57.23 ,   57.23 ,       2766 ,      4
25/09/20 ,   56.01 ,   55.64 ,   56.01 ,   55.56 ,   55.56 ,      32114 ,     23
24/09/20 ,   54.66 ,   54.80 ,   55.03 ,   54.66 ,   55.03 ,       8767 ,      3
23/09/20 ,   54.92 ,   55.21 ,   55.65 ,   54.92 ,   55.65 ,      24231 ,     18
22/09/20 ,   54.25 ,   54.25 ,   54.25 ,   53.89 ,   53.89 ,      11818 ,      3
21/09/20 ,   53.56 ,   53.54 ,   53.67 ,   53.12 ,   53.67 ,      24871 ,      7
18/09/20 ,   54.37 ,   54.37 ,   54.37 ,   54.35 ,   54.35 ,       4574 ,      2
17/09/20 ,   53.45 ,   53.46 ,   54.37 ,   53.37 ,   54.37 ,      16979 ,     11
16/09/20 ,   54.01 ,   54.03 ,   54.04 ,   53.98 ,   53.98 ,      11712 ,      6
15/09/20 ,   53.98 ,   54.03 ,   54.25 ,   53.83 ,   54.17 ,       7409 ,     19
14/09/20 ,   53.51 ,   53.51 ,   53.51 ,   53.30 ,   53.30 ,       7835 ,      2
11/09/20 ,   53.53 ,   53.42 ,   53.58 ,   53.40 ,   53.40 ,      47399 ,      5
10/09/20 ,   52.95 ,   52.95 ,   52.95 ,   52.88 ,   52.95 ,      45250 ,      3
09/09/20 ,   52.95 ,   52.85 ,   52.95 ,   52.70 ,   52.83 ,      37625 ,      4
08/09/20 ,   52.84 ,   52.92 ,   52.99 ,   52.66 ,   52.99 ,      54020 ,      4
04/09/20 ,   51.84 ,   52.01 ,   52.16 ,   51.48 ,   51.48 ,      20743 ,      8
03/09/20 ,   51.48 ,   51.70 ,   51.87 ,   51.48 ,   51.87 ,      19173 ,     10
02/09/20 ,   53.43 ,   53.43 ,   53.43 ,   53.41 ,   53.41 ,      35920 ,      2
01/09/20 ,   52.46 ,   52.51 ,   52.55 ,   52.46 ,   52.55 ,        435 ,      2
31/08/20 ,   53.80 ,   54.01 ,   54.20 ,   53.80 ,   53.83 ,      18032 ,     21
28/08/20 ,   54.10 ,   53.99 ,   54.10 ,   53.91 ,   53.91 ,        109 ,      2
27/08/20 ,   55.82 ,   55.82 ,   55.82 ,   55.82 ,   55.82 ,         54 ,      1
26/08/20 ,   55.09 ,   55.04 ,   55.09 ,   53.91 ,   53.91 ,      14866 ,      4
25/08/20 ,   53.80 ,   53.80 ,   54.36 ,   53.57 ,   54.36 ,      10543 ,      3
24/08/20 ,   54.36 ,   54.39 ,   54.79 ,   54.36 ,   54.79 ,      10275 ,      5
21/08/20 ,   54.45 ,   54.44 ,   54.45 ,   54.44 ,   54.44 ,       3279 ,      2
20/08/20 ,   53.18 ,   53.18 ,   53.76 ,   53.18 ,   53.76 ,       5519 ,      2
19/08/20 ,   53.13 ,   52.97 ,   53.13 ,   52.42 ,   52.42 ,      18088 ,      5
18/08/20 ,   52.59 ,   52.31 ,   52.59 ,   52.14 ,   52.14 ,       7651 ,      6
17/08/20 ,   52.67 ,   52.37 ,   52.67 ,   51.81 ,   51.89 ,        491 ,      5
13/08/20 ,   50.85 ,   50.85 ,   50.85 ,   50.70 ,   50.70 ,       8249 ,      2
12/08/20 ,   51.75 ,   51.85 ,   52.07 ,   51.34 ,   51.34 ,      18148 ,      8
11/08/20 ,   51.02 ,   50.92 ,   51.49 ,   50.90 ,   51.49 ,       5845 ,      5
10/08/20 ,   51.39 ,   51.04 ,   51.39 ,   50.68 ,   50.68 ,        109 ,      2
07/08/20 ,   50.46 ,   50.58 ,   50.70 ,   50.46 ,   50.70 ,       5628 ,      4
06/08/20 ,   50.00 ,   49.63 ,   50.00 ,   49.62 ,   49.62 ,       6066 ,      2
05/08/20 ,   49.41 ,   48.32 ,   49.41 ,   48.32 ,   48.32 ,      17538 ,      2
04/08/20 ,   48.32 ,   48.32 ,   48.50 ,   48.18 ,   48.18 ,      19998 ,      5
03/08/20 ,   47.49 ,   47.31 ,   47.49 ,   47.24 ,   47.24 ,      13117 ,      3
31/07/20 ,   46.08 ,   46.08 ,   46.08 ,   45.94 ,   45.94 ,      20284 ,      2
30/07/20 ,   46.38 ,   46.38 ,   46.47 ,   46.38 ,   46.47 ,       4973 ,      2
29/07/20 ,   46.59 ,   46.59 ,   46.59 ,   46.59 ,   46.59 ,       6013 ,      1
28/07/20 ,   46.65 ,   46.66 ,   47.77 ,   46.33 ,   47.77 ,      16725 ,      5
27/07/20 ,   47.77 ,   47.53 ,   48.03 ,   47.42 ,   48.03 ,       8800 ,      5
24/07/20 ,   47.08 ,   47.12 ,   47.42 ,   47.08 ,   47.42 ,       4972 ,      2
23/07/20 ,   46.94 ,   46.94 ,   46.94 ,   46.94 ,   46.94 ,         54 ,      1
22/07/20 ,   46.40 ,   46.40 ,   46.45 ,   46.40 ,   46.45 ,      22032 ,      2
21/07/20 ,   45.79 ,   45.82 ,   45.98 ,   45.79 ,   45.98 ,        491 ,      2
20/07/20 ,   47.02 ,   47.02 ,   47.02 ,   47.02 ,   47.02 ,       9834 ,      1
17/07/20 ,   47.11 ,   46.98 ,   47.11 ,   46.80 ,   46.89 ,        218 ,      3
16/07/20 ,   46.32 ,   46.32 ,   46.32 ,   46.32 ,   46.32 ,     450424 ,      1
15/07/20 ,   46.94 ,   47.06 ,   47.06 ,   46.94 ,   47.06 ,       4971 ,      2
14/07/20 ,   46.21 ,   46.21 ,   46.21 ,   46.21 ,   46.21 ,      25147 ,      1
13/07/20 ,   45.87 ,   45.90 ,   46.09 ,   45.87 ,   46.08 ,      11366 ,      6
10/07/20 ,   45.23 ,   45.23 ,   45.41 ,   45.03 ,   45.03 ,       9017 ,      3
09/07/20 ,   45.37 ,   45.37 ,   45.37 ,   45.37 ,   45.37 ,      13659 ,      1
08/07/20 ,   45.58 ,   45.58 ,   45.58 ,   45.03 ,   45.52 ,      10488 ,      3
07/07/20 ,   45.77 ,   45.93 ,   45.94 ,   45.77 ,   45.94 ,      21419 ,      2
06/07/20 ,   45.85 ,   45.79 ,   45.85 ,   45.14 ,   45.19 ,      16939 ,      7
03/07/20 ,   47.25 ,   47.25 ,   47.25 ,   47.25 ,   47.25 ,       1366 ,      2
02/07/20 ,   45.07 ,   44.84 ,   45.07 ,   44.66 ,   44.77 ,      17757 ,      4
01/07/20 ,   44.77 ,   44.79 ,   45.14 ,   44.77 ,   45.14 ,       9835 ,      2
30/06/20 ,   45.49 ,   45.49 ,   46.21 ,   45.49 ,   46.21 ,      15954 ,      2
29/06/20 ,   45.26 ,   45.26 ,   45.26 ,   45.26 ,   45.26 ,      15848 ,      1
26/06/20 ,   44.77 ,   44.77 ,   44.77 ,   44.77 ,   44.77 ,       6010 ,      1
25/06/20 ,   44.63 ,   44.31 ,   44.63 ,   44.31 ,   44.40 ,      18419 ,      3
24/06/20 ,   44.81 ,   44.80 ,   44.81 ,   44.36 ,   44.36 ,       7211 ,      2
23/06/20 ,   44.12 ,   44.24 ,   44.50 ,   44.12 ,   44.47 ,      30992 ,      6
22/06/20 ,   45.17 ,   45.17 ,   45.17 ,   45.17 ,   45.17 ,      10383 ,      1
19/06/20 ,   46.07 ,   46.02 ,   46.07 ,   45.42 ,   45.85 ,      15521 ,     13
18/06/20 ,   46.81 ,   46.81 ,   46.81 ,   46.81 ,   46.81 ,       5464 ,      1
17/06/20 ,   45.94 ,   45.95 ,   46.05 ,   45.94 ,   46.05 ,       3278 ,      2
16/06/20 ,   45.56 ,   45.56 ,   45.56 ,   45.56 ,   45.56 ,      10379 ,      1
15/06/20 ,   44.28 ,   44.30 ,   44.74 ,   43.67 ,   43.67 ,       8909 ,      4
12/06/20 ,   43.29 ,   43.19 ,   43.29 ,   43.16 ,   43.16 ,      16939 ,      3
10/06/20 ,   44.51 ,   44.48 ,   44.51 ,   44.28 ,   44.28 ,       6830 ,      5
09/06/20 ,   44.76 ,   44.76 ,   44.80 ,   44.66 ,   44.66 ,      20326 ,      3
08/06/20 ,   44.66 ,   44.90 ,   45.54 ,   44.41 ,   44.41 ,      29616 ,      4
05/06/20 ,   45.18 ,   45.18 ,   45.18 ,   45.03 ,   45.03 ,       8800 ,      2
04/06/20 ,   45.04 ,   45.04 ,   45.04 ,   45.04 ,   45.04 ,       5462 ,      1
03/06/20 ,   44.74 ,   44.74 ,   44.74 ,   44.74 ,   44.74 ,      12567 ,      1
02/06/20 ,   44.64 ,   44.72 ,   45.03 ,   44.64 ,   45.03 ,      49829 ,      4
01/06/20 ,   46.32 ,   45.86 ,   46.32 ,   45.85 ,   45.85 ,       3878 ,      2
28/05/20 ,   46.07 ,   46.07 ,   46.35 ,   46.07 ,   46.35 ,       7302 ,      2
27/05/20 ,   45.43 ,   45.43 ,   45.45 ,   45.43 ,   45.45 ,        109 ,      2
26/05/20 ,   45.10 ,   45.25 ,   45.27 ,   45.10 ,   45.27 ,      18665 ,     20
22/05/20 ,   46.96 ,   46.84 ,   47.06 ,   46.84 ,   47.06 ,      33270 ,      3
21/05/20 ,   47.15 ,   46.97 ,   47.15 ,   46.79 ,   46.79 ,       5489 ,      2
20/05/20 ,   47.44 ,   47.45 ,   47.95 ,   47.15 ,   47.15 ,      13068 ,      5
19/05/20 ,   47.00 ,   46.59 ,   47.17 ,   46.34 ,   47.17 ,       1867 ,      4
18/05/20 ,   46.74 ,   46.74 ,   46.74 ,   46.74 ,   46.74 ,       6589 ,      1
15/05/20 ,   46.06 ,   46.06 ,   46.28 ,   46.06 ,   46.28 ,      15483 ,      2
14/05/20 ,   46.37 ,   46.34 ,   46.37 ,   46.31 ,   46.31 ,     186150 ,      2
13/05/20 ,   46.32 ,   46.32 ,   46.94 ,   46.32 ,   46.94 ,     184579 ,      2
12/05/20 ,   47.71 ,   47.72 ,   47.77 ,   47.71 ,   47.76 ,       8507 ,      3
11/05/20 ,   47.99 ,   47.99 ,   47.99 ,   47.99 ,   47.99 ,         54 ,      1
08/05/20 ,   47.40 ,   47.41 ,   47.72 ,   47.40 ,   47.72 ,      19435 ,      2
07/05/20 ,   48.11 ,   48.11 ,   48.11 ,   48.11 ,   48.11 ,       7134 ,      1
06/05/20 ,   46.28 ,   46.41 ,   46.43 ,   46.28 ,   46.40 ,      57170 ,      4
05/05/20 ,   46.08 ,   46.08 ,   46.08 ,   45.91 ,   45.91 ,      14329 ,      3
04/05/20 ,   46.06 ,   46.06 ,   46.06 ,   46.06 ,   46.06 ,        219 ,      1
30/04/20 ,   46.43 ,   46.52 ,   46.75 ,   45.86 ,   45.86 ,      10984 ,      3
29/04/20 ,   46.26 ,   46.29 ,   46.77 ,   46.26 ,   46.60 ,       4172 ,      7
28/04/20 ,   46.91 ,   47.02 ,   48.32 ,   46.81 ,   48.32 ,       4775 ,      4
27/04/20 ,   48.67 ,   48.66 ,   48.67 ,   48.63 ,   48.63 ,       1976 ,      7
24/04/20 ,   47.02 ,   48.09 ,   48.21 ,   46.77 ,   46.77 ,      30783 ,      3
23/04/20 ,   45.63 ,   45.77 ,   46.60 ,   45.63 ,   46.60 ,      21680 ,      3
22/04/20 ,   46.13 ,   46.09 ,   46.13 ,   45.27 ,   45.36 ,      20101 ,      4
20/04/20 ,   44.47 ,   44.67 ,   44.82 ,   44.47 ,   44.63 ,        384 ,      3
17/04/20 ,   43.86 ,   43.90 ,   44.65 ,   43.81 ,   44.65 ,       9061 ,      6
16/04/20 ,   42.71 ,   42.71 ,   42.71 ,   42.71 ,   42.71 ,       6035 ,      1
15/04/20 ,   42.59 ,   42.60 ,   42.84 ,   42.59 ,   42.84 ,      18659 ,      2
13/04/20 ,   42.39 ,   42.39 ,   42.39 ,   42.39 ,   42.39 ,      11526 ,      1
09/04/20 ,   42.41 ,   42.41 ,   42.41 ,   42.35 ,   42.35 ,      11526 ,      2
08/04/20 ,   41.64 ,   41.53 ,   41.64 ,   41.25 ,   41.25 ,       2911 ,      2
07/04/20 ,   41.86 ,   41.94 ,   42.05 ,   41.86 ,   41.91 ,       4612 ,      5
06/04/20 ,   41.75 ,   41.75 ,   41.75 ,   41.75 ,   41.75 ,      20315 ,      2
03/04/20 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,      24153 ,      1
02/04/20 ,   38.20 ,   37.96 ,   38.21 ,   37.51 ,   37.51 ,     237085 ,     11
01/04/20 ,   37.53 ,   37.72 ,   38.08 ,   37.53 ,   38.08 ,     153289 ,      4
31/03/20 ,   39.60 ,   39.60 ,   39.60 ,   39.60 ,   39.60 ,       6587 ,      1
30/03/20 ,   39.71 ,   39.71 ,   39.71 ,   39.71 ,   39.71 ,       9881 ,      1
27/03/20 ,   37.71 ,   37.71 ,   37.71 ,   37.71 ,   37.71 ,        548 ,      1
26/03/20 ,   37.43 ,   37.71 ,   37.96 ,   37.43 ,   37.96 ,      34853 ,      5
25/03/20 ,   38.35 ,   38.35 ,   38.35 ,   38.08 ,   38.08 ,      24213 ,      2
24/03/20 ,   36.16 ,   36.18 ,   36.42 ,   36.02 ,   36.42 ,      82933 ,      9
23/03/20 ,   32.49 ,   32.49 ,   33.70 ,   32.49 ,   33.70 ,      82972 ,      3
20/03/20 ,   35.43 ,   35.44 ,   35.45 ,   35.43 ,   35.45 ,     165707 ,      2
19/03/20 ,   33.90 ,   34.06 ,   34.23 ,   33.90 ,   34.23 ,      76416 ,      3
18/03/20 ,   32.00 ,   32.31 ,   32.84 ,   30.97 ,   32.62 ,      42936 ,      8
17/03/20 ,   33.09 ,   33.10 ,   33.12 ,   33.09 ,   33.12 ,      46665 ,      2
16/03/20 ,   34.80 ,   34.80 ,   34.80 ,   34.80 ,   34.80 ,     104951 ,      3
13/03/20 ,   37.71 ,   36.62 ,   37.71 ,   35.53 ,   36.81 ,      15808 ,     10
12/03/20 ,   38.44 ,   38.48 ,   39.71 ,   38.44 ,   39.71 ,      11310 ,      2
11/03/20 ,   40.49 ,   40.69 ,   41.08 ,   40.49 ,   41.08 ,      19208 ,      2
10/03/20 ,   41.43 ,   41.25 ,   41.43 ,   40.95 ,   40.95 ,      73022 ,      3
09/03/20 ,   40.08 ,   40.08 ,   40.08 ,   40.08 ,   40.08 ,       8288 ,      4
06/03/20 ,   40.53 ,   40.53 ,   40.53 ,   40.53 ,   40.53 ,       8778 ,      1
05/03/20 ,   42.00 ,   42.01 ,   42.13 ,   42.00 ,   42.13 ,      26468 ,      3
04/03/20 ,   42.50 ,   42.50 ,   42.50 ,   42.50 ,   42.50 ,      13171 ,      2
03/03/20 ,   40.91 ,   40.94 ,   41.19 ,   40.91 ,   41.19 ,      16634 ,      3
02/03/20 ,   40.91 ,   40.54 ,   40.91 ,   40.17 ,   40.17 ,       8396 ,      5
27/02/20 ,   41.77 ,   41.94 ,   42.28 ,   41.77 ,   42.28 ,       3306 ,      2
26/02/20 ,   42.32 ,   42.41 ,   42.57 ,   42.32 ,   42.47 ,      45184 ,      3
21/02/20 ,   42.89 ,   42.89 ,   42.89 ,   42.89 ,   42.89 ,      12120 ,      1
20/02/20 ,   42.87 ,   42.79 ,   42.87 ,   42.66 ,   42.87 ,      22579 ,      3
19/02/20 ,   42.91 ,   42.91 ,   42.91 ,   42.91 ,   42.91 ,      24792 ,      1
18/02/20 ,   42.93 ,   42.91 ,   42.96 ,   42.61 ,   42.61 ,      68319 ,      3
14/02/20 ,   42.38 ,   42.38 ,   42.38 ,   42.38 ,   42.38 ,      15429 ,      1
13/02/20 ,   43.09 ,   43.09 ,   43.20 ,   43.09 ,   43.20 ,      55100 ,      3
12/02/20 ,   42.91 ,   42.90 ,   42.91 ,   42.83 ,   42.83 ,       2754 ,      2
11/02/20 ,   42.26 ,   42.26 ,   42.26 ,   42.26 ,   42.26 ,       4408 ,      1
10/02/20 ,   41.87 ,   41.87 ,   41.87 ,   41.87 ,   41.87 ,      12676 ,      1
07/02/20 ,   41.69 ,   41.59 ,   41.69 ,   41.59 ,   41.59 ,      13234 ,      2
06/02/20 ,   41.49 ,   41.48 ,   41.49 ,   41.10 ,   41.10 ,      23715 ,      2
05/02/20 ,   41.38 ,   41.41 ,   41.51 ,   41.38 ,   41.51 ,      23157 ,      2
04/02/20 ,   41.77 ,   41.77 ,   41.77 ,   41.77 ,   41.77 ,      19293 ,      1
03/02/20 ,   41.55 ,   41.42 ,   41.56 ,   41.37 ,   41.56 ,       9928 ,      3
31/01/20 ,   41.68 ,   41.68 ,   41.68 ,   41.68 ,   41.68 ,       2756 ,      1
30/01/20 ,   41.49 ,   41.49 ,   41.49 ,   41.49 ,   41.49 ,       7169 ,      1
29/01/20 ,   40.92 ,   40.92 ,   40.92 ,   40.92 ,   40.92 ,       3857 ,      1
28/01/20 ,   40.14 ,   40.29 ,   40.43 ,   40.14 ,   40.43 ,      11016 ,      3
27/01/20 ,   40.21 ,   40.21 ,   40.21 ,   40.21 ,   40.21 ,       2754 ,      1
24/01/20 ,   40.18 ,   40.29 ,   40.46 ,   40.18 ,   40.46 ,       2754 ,      3
22/01/20 ,   40.32 ,   40.32 ,   40.42 ,   40.32 ,   40.42 ,       7712 ,      2
21/01/20 ,   40.37 ,   40.36 ,   40.37 ,   40.36 ,   40.36 ,      18727 ,      2
17/01/20 ,   40.47 ,   40.24 ,   40.47 ,   40.23 ,   40.23 ,      11018 ,      2
15/01/20 ,   39.96 ,   39.70 ,   39.96 ,   39.64 ,   39.64 ,      11023 ,      2
13/01/20 ,   38.91 ,   38.77 ,   38.91 ,   38.77 ,   38.77 ,      25351 ,      2
10/01/20 ,   38.69 ,   38.66 ,   38.77 ,   38.50 ,   38.55 ,       8267 ,      4
09/01/20 ,   38.55 ,   38.55 ,   38.55 ,   38.55 ,   38.55 ,       6062 ,      1
08/01/20 ,   37.82 ,   37.88 ,   37.94 ,   37.82 ,   37.93 ,      20930 ,      3
07/01/20 ,   37.32 ,   37.35 ,   37.43 ,   37.18 ,   37.18 ,      11021 ,      3
06/01/20 ,   37.34 ,   37.12 ,   37.34 ,   37.10 ,   37.10 ,      17090 ,      2
03/01/20 ,   36.66 ,   36.66 ,   36.66 ,   36.66 ,   36.66 ,      11571 ,      1
02/01/20 ,   36.39 ,   36.39 ,   36.39 ,   36.39 ,   36.39 ,      11021 ,      1
30/12/19 ,   35.88 ,   35.88 ,   35.88 ,   35.88 ,   35.88 ,      16536 ,      1
27/12/19 ,   36.51 ,   36.47 ,   36.51 ,   36.47 ,   36.47 ,      11025 ,      2
26/12/19 ,   36.34 ,   36.34 ,   36.34 ,   36.34 ,   36.34 ,       3306 ,      1
23/12/19 ,   36.43 ,   36.51 ,   36.63 ,   36.43 ,   36.63 ,       7164 ,      2
20/12/19 ,   36.77 ,   36.77 ,   36.77 ,   36.77 ,   36.77 ,       6061 ,      1
19/12/19 ,   36.12 ,   36.19 ,   36.32 ,   36.12 ,   36.32 ,       3857 ,      4
18/12/19 ,   36.10 ,   36.10 ,   36.15 ,   36.10 ,   36.15 ,      12672 ,      2
17/12/19 ,   36.38 ,   36.34 ,   36.44 ,   36.27 ,   36.44 ,      22038 ,      3
16/12/19 ,   36.49 ,   36.49 ,   36.67 ,   36.29 ,   36.67 ,      12677 ,      3
13/12/19 ,   36.84 ,   36.84 ,   36.84 ,   36.84 ,   36.84 ,       5510 ,      1
12/12/19 ,   36.55 ,   36.46 ,   36.55 ,   36.40 ,   36.40 ,       7717 ,      2
11/12/19 ,   36.38 ,   36.46 ,   36.49 ,   36.38 ,   36.49 ,      16537 ,      2
10/12/19 ,   36.63 ,   36.63 ,   36.63 ,   36.63 ,   36.63 ,       1652 ,      1
09/12/19 ,   36.64 ,   36.66 ,   36.96 ,   36.64 ,   36.96 ,       8816 ,      2
06/12/19 ,   36.83 ,   36.84 ,   36.90 ,   36.83 ,   36.90 ,       7163 ,      2
05/12/19 ,   36.96 ,   36.96 ,   36.96 ,   36.96 ,   36.96 ,       8818 ,      1
04/12/19 ,   37.12 ,   36.86 ,   37.12 ,   36.75 ,   36.75 ,      29758 ,      2
03/12/19 ,   36.78 ,   36.78 ,   36.99 ,   36.78 ,   36.99 ,     190115 ,      2
29/11/19 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,       9924 ,      1
27/11/19 ,   37.96 ,   37.96 ,   37.96 ,   37.96 ,   37.96 ,        553 ,      1
26/11/19 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,       2214 ,      1
25/11/19 ,   36.56 ,   36.59 ,   37.15 ,   36.56 ,   37.15 ,      13835 ,      3
22/11/19 ,   36.57 ,   36.57 ,   36.57 ,   36.57 ,   36.57 ,       6087 ,      1
21/11/19 ,   36.55 ,   36.62 ,   36.70 ,   36.55 ,   36.70 ,       9959 ,      3
19/11/19 ,   36.88 ,   36.88 ,   36.88 ,   36.88 ,   36.88 ,       6087 ,      1
18/11/19 ,   37.01 ,   37.00 ,   37.01 ,   36.99 ,   36.99 ,       7749 ,      2
14/11/19 ,   36.80 ,   36.79 ,   36.80 ,   36.79 ,   36.79 ,      19925 ,      2
11/11/19 ,   35.96 ,   36.11 ,   36.12 ,   35.96 ,   36.12 ,       7748 ,      2
08/11/19 ,   36.26 ,   36.26 ,   36.26 ,   36.26 ,   36.26 ,       6638 ,      1
07/11/19 ,   35.74 ,   35.76 ,   36.06 ,   35.74 ,   36.06 ,      11066 ,      2
06/11/19 ,   35.76 ,   35.73 ,   35.76 ,   35.35 ,   35.35 ,       7747 ,      2
05/11/19 ,   34.67 ,   34.67 ,   34.67 ,   34.67 ,   34.67 ,      19932 ,      1
04/11/19 ,   34.09 ,   34.09 ,   34.23 ,   34.07 ,   34.23 ,      30992 ,      3
01/11/19 ,   35.12 ,   35.12 ,   35.12 ,   35.12 ,   35.12 ,      13282 ,      1
31/10/19 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,      18811 ,      1
30/10/19 ,   35.35 ,   35.49 ,   35.55 ,   35.35 ,   35.55 ,      13276 ,      3
29/10/19 ,   34.80 ,   34.86 ,   34.89 ,   34.80 ,   34.89 ,      10523 ,      2
28/10/19 ,   34.62 ,   34.62 ,   34.62 ,   34.62 ,   34.62 ,      20478 ,      1
25/10/19 ,   35.34 ,   35.38 ,   35.49 ,   35.34 ,   35.49 ,      21575 ,      2
24/10/19 ,   35.95 ,   35.95 ,   35.95 ,   35.95 ,   35.95 ,      13282 ,      1
23/10/19 ,   36.23 ,   36.24 ,   36.45 ,   36.23 ,   36.45 ,       9406 ,      2
22/10/19 ,   36.93 ,   37.01 ,   37.76 ,   36.93 ,   37.76 ,      42072 ,      3
21/10/19 ,   39.35 ,   39.35 ,   39.35 ,   39.35 ,   39.35 ,       2214 ,      1
18/10/19 ,   38.69 ,   38.69 ,   38.69 ,   38.69 ,   38.69 ,       4981 ,      1
17/10/19 ,   39.07 ,   39.07 ,   39.07 ,   39.07 ,   39.07 ,       7749 ,      1
16/10/19 ,   39.12 ,   39.12 ,   39.12 ,   39.12 ,   39.12 ,      24351 ,      1
15/10/19 ,   39.07 ,   39.07 ,   39.07 ,   39.05 ,   39.05 ,      15497 ,      2
14/10/19 ,   39.11 ,   39.11 ,   39.11 ,   39.11 ,   39.11 ,      34874 ,      1
11/10/19 ,   39.06 ,   39.06 ,   39.06 ,   39.06 ,   39.06 ,      16605 ,      1
10/10/19 ,   39.55 ,   39.55 ,   39.55 ,   39.55 ,   39.55 ,       4428 ,      1
09/10/19 ,   39.48 ,   39.33 ,   39.48 ,   39.28 ,   39.28 ,      17163 ,      2
08/10/19 ,   39.02 ,   39.02 ,   39.02 ,   39.02 ,   39.02 ,       1660 ,      1
07/10/19 ,   39.25 ,   39.25 ,   39.25 ,   39.25 ,   39.25 ,       2768 ,      1
04/10/19 ,   38.83 ,   38.83 ,   38.83 ,   38.83 ,   38.83 ,      11618 ,      1
03/10/19 ,   38.48 ,   38.48 ,   38.48 ,   38.48 ,   38.48 ,       3874 ,      1
02/10/19 ,   38.66 ,   38.66 ,   38.66 ,   38.66 ,   38.66 ,       4981 ,      1
01/10/19 ,   39.57 ,   39.59 ,   39.60 ,   39.57 ,   39.60 ,      15498 ,      2
30/09/19 ,   40.15 ,   40.15 ,   40.15 ,   40.15 ,   40.15 ,       1659 ,      1
27/09/19 ,   39.79 ,   39.89 ,   40.14 ,   39.79 ,   40.14 ,       3873 ,      2
26/09/19 ,   40.23 ,   40.23 ,   40.23 ,   40.23 ,   40.23 ,       8851 ,      1
25/09/19 ,   39.95 ,   39.95 ,   39.96 ,   39.95 ,   39.96 ,      64732 ,      2
24/09/19 ,   39.99 ,   39.99 ,   39.99 ,   39.99 ,   39.99 ,       1106 ,      1
23/09/19 ,   39.73 ,   39.73 ,   39.73 ,   39.73 ,   39.73 ,       5535 ,      1
18/09/19 ,   38.90 ,   38.77 ,   38.90 ,   38.59 ,   38.59 ,       6641 ,      2
17/09/19 ,   38.55 ,   38.55 ,   38.55 ,   38.55 ,   38.55 ,       2213 ,      1
16/09/19 ,   38.50 ,   38.50 ,   38.50 ,   38.50 ,   38.50 ,       4427 ,      1
13/09/19 ,   38.80 ,   38.55 ,   38.80 ,   38.49 ,   38.49 ,      49244 ,      2
11/09/19 ,   38.52 ,   38.52 ,   38.52 ,   38.52 ,   38.52 ,       2766 ,      1
10/09/19 ,   38.70 ,   38.70 ,   38.70 ,   38.70 ,   38.70 ,      23248 ,      1
09/09/19 ,   40.33 ,   40.44 ,   40.50 ,   40.33 ,   40.50 ,       6082 ,      2
06/09/19 ,   40.68 ,   40.68 ,   40.68 ,   40.68 ,   40.68 ,       4425 ,      1
05/09/19 ,   40.80 ,   40.80 ,   40.80 ,   40.80 ,   40.80 ,       5532 ,      1
04/09/19 ,   40.71 ,   40.71 ,   40.71 ,   40.71 ,   40.71 ,       4427 ,      1
03/09/19 ,   40.98 ,   40.85 ,   40.98 ,   40.83 ,   40.83 ,      33207 ,      3
30/08/19 ,   40.56 ,   40.56 ,   40.59 ,   40.56 ,   40.59 ,       8324 ,      2
29/08/19 ,   41.07 ,   41.07 ,   41.07 ,   41.07 ,   41.07 ,       3331 ,      1
27/08/19 ,   40.76 ,   40.76 ,   40.76 ,   40.76 ,   40.76 ,       1665 ,      1
26/08/19 ,   40.52 ,   40.52 ,   40.52 ,   40.52 ,   40.52 ,       2773 ,      1
23/08/19 ,   39.63 ,   39.63 ,   39.63 ,   39.63 ,   39.63 ,      11102 ,      3
22/08/19 ,   40.28 ,   39.88 ,   40.28 ,   39.82 ,   39.82 ,      30532 ,      2
21/08/19 ,   39.85 ,   39.81 ,   40.05 ,   39.73 ,   39.73 ,      54968 ,      4
20/08/19 ,   39.96 ,   39.81 ,   39.96 ,   39.80 ,   39.80 ,       8882 ,      2
19/08/19 ,   40.21 ,   40.21 ,   40.21 ,   40.21 ,   40.21 ,       2774 ,      1
16/08/19 ,   39.39 ,   39.39 ,   39.39 ,   39.39 ,   39.39 ,       6663 ,      1
15/08/19 ,   39.04 ,   39.06 ,   39.06 ,   39.04 ,   39.06 ,      39428 ,      2
14/08/19 ,   39.59 ,   39.45 ,   39.59 ,   39.45 ,   39.45 ,      16104 ,      2
13/08/19 ,   38.98 ,   38.99 ,   39.19 ,   38.98 ,   39.19 ,      57756 ,      2
12/08/19 ,   39.00 ,   39.06 ,   39.44 ,   39.00 ,   39.44 ,       3887 ,      2
09/08/19 ,   39.33 ,   39.33 ,   39.33 ,   39.33 ,   39.33 ,       5553 ,      1
08/08/19 ,   38.67 ,   38.67 ,   38.67 ,   38.67 ,   38.67 ,       7772 ,      1
07/08/19 ,   39.01 ,   38.92 ,   39.01 ,   38.34 ,   38.34 ,      14997 ,      4
06/08/19 ,   38.07 ,   37.93 ,   38.07 ,   37.80 ,   37.80 ,       9988 ,      2
05/08/19 ,   37.25 ,   37.33 ,   37.35 ,   37.25 ,   37.35 ,      13880 ,      4
02/08/19 ,   37.39 ,   37.39 ,   37.39 ,   37.39 ,   37.39 ,      14436 ,      1
01/08/19 ,   36.54 ,   36.60 ,   36.66 ,   36.54 ,   36.66 ,      12213 ,      3
30/07/19 ,   36.26 ,   36.26 ,   36.26 ,   36.25 ,   36.25 ,      11655 ,      2
29/07/19 ,   36.66 ,   36.66 ,   36.66 ,   36.66 ,   36.66 ,       2220 ,      1
26/07/19 ,   36.53 ,   36.39 ,   36.53 ,   36.37 ,   36.37 ,      22764 ,      2
24/07/19 ,   36.23 ,   36.23 ,   36.23 ,   36.23 ,   36.23 ,       6660 ,      2
23/07/19 ,   36.41 ,   36.41 ,   36.41 ,   36.41 ,   36.41 ,       6108 ,      1
18/07/19 ,   36.11 ,   36.11 ,   36.11 ,   36.11 ,   36.11 ,       5550 ,      1
17/07/19 ,   36.09 ,   36.09 ,   36.09 ,   36.09 ,   36.09 ,       2775 ,      1
15/07/19 ,   36.52 ,   36.52 ,   36.52 ,   36.52 ,   36.52 ,        555 ,      1
12/07/19 ,   36.13 ,   36.59 ,   38.08 ,   36.04 ,   38.08 ,       2220 ,      3
11/07/19 ,   36.25 ,   35.93 ,   36.25 ,   35.82 ,   35.82 ,      14989 ,      3
10/07/19 ,   35.98 ,   35.98 ,   35.98 ,   35.98 ,   35.98 ,       4994 ,      1
08/07/19 ,   36.26 ,   36.26 ,   36.26 ,   36.26 ,   36.26 ,       3886 ,      1
05/07/19 ,   36.32 ,   36.32 ,   36.32 ,   36.32 ,   36.32 ,      16652 ,      1
02/07/19 ,   36.11 ,   36.11 ,   36.11 ,   36.11 ,   36.11 ,       1664 ,      1
01/07/19 ,   35.86 ,   35.84 ,   35.86 ,   35.71 ,   35.71 ,       8878 ,      2
28/06/19 ,   35.74 ,   35.74 ,   35.74 ,   35.74 ,   35.74 ,       3330 ,      1
27/06/19 ,   35.45 ,   35.60 ,   35.76 ,   35.45 ,   35.76 ,       3330 ,      2
26/06/19 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,       9992 ,      1
25/06/19 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,      12764 ,      1
24/06/19 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,       4439 ,      2
21/06/19 ,   35.46 ,   35.46 ,   35.46 ,   35.46 ,   35.46 ,       4439 ,      1
19/06/19 ,   35.49 ,   35.49 ,   35.49 ,   35.49 ,   35.49 ,       4440 ,      1
18/06/19 ,   35.17 ,   35.20 ,   35.55 ,   35.17 ,   35.55 ,      32750 ,      2
17/06/19 ,   35.87 ,   35.87 ,   35.87 ,   35.87 ,   35.87 ,       6660 ,      1
14/06/19 ,   35.98 ,   35.98 ,   35.98 ,   35.98 ,   35.98 ,       3885 ,      1
13/06/19 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,       4439 ,      1
12/06/19 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,       4993 ,      1
11/06/19 ,   35.04 ,   35.04 ,   35.04 ,   35.04 ,   35.04 ,       6107 ,      1
10/06/19 ,   35.12 ,   35.12 ,   35.12 ,   35.12 ,   35.12 ,      18320 ,      1
07/06/19 ,   35.88 ,   35.88 ,   35.88 ,   35.88 ,   35.88 ,       1110 ,      1
06/06/19 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,       5549 ,      1
05/06/19 ,   35.09 ,   35.21 ,   35.23 ,   35.09 ,   35.23 ,       7769 ,      3
04/06/19 ,   34.73 ,   34.73 ,   34.73 ,   34.73 ,   34.73 ,       8333 ,      1
03/06/19 ,   34.79 ,   34.69 ,   34.79 ,   34.68 ,   34.68 ,       7776 ,      2
31/05/19 ,   35.06 ,   35.06 ,   35.06 ,   35.06 ,   35.06 ,       1665 ,      1
30/05/19 ,   35.33 ,   35.33 ,   35.33 ,   35.33 ,   35.33 ,       9472 ,      1
29/05/19 ,   34.88 ,   34.88 ,   34.88 ,   34.88 ,   34.88 ,       2788 ,      1
28/05/19 ,   35.61 ,   35.76 ,   35.88 ,   35.61 ,   35.88 ,       6130 ,      4
24/05/19 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,       7801 ,      1
23/05/19 ,   36.06 ,   36.06 ,   36.06 ,   36.06 ,   36.06 ,       2228 ,      1
22/05/19 ,   36.32 ,   36.32 ,   36.32 ,   36.32 ,   36.32 ,       2229 ,      1
21/05/19 ,   36.37 ,   36.37 ,   36.37 ,   36.37 ,   36.37 ,       2786 ,      1
20/05/19 ,   36.45 ,   36.51 ,   36.87 ,   36.45 ,   36.87 ,       5016 ,      3
17/05/19 ,   37.04 ,   37.04 ,   37.04 ,   37.04 ,   37.04 ,       1672 ,      1
16/05/19 ,   36.23 ,   36.23 ,   36.23 ,   36.23 ,   36.23 ,       5572 ,      1
15/05/19 ,   35.71 ,   35.71 ,   35.71 ,   35.71 ,   35.71 ,        557 ,      1
14/05/19 ,   35.84 ,   35.68 ,   35.84 ,   35.55 ,   35.55 ,       7243 ,      2
13/05/19 ,   35.46 ,   35.53 ,   35.55 ,   35.46 ,   35.55 ,      27855 ,      3
10/05/19 ,   35.33 ,   35.66 ,   35.83 ,   35.33 ,   35.83 ,       8359 ,      6
09/05/19 ,   34.87 ,   34.87 ,   34.87 ,   34.87 ,   34.87 ,       1673 ,      1
07/05/19 ,   35.13 ,   35.15 ,   35.30 ,   35.13 ,   35.30 ,       6687 ,      2
06/05/19 ,   35.28 ,   35.28 ,   35.28 ,   35.28 ,   35.28 ,       2786 ,      1
03/05/19 ,   34.89 ,   34.91 ,   34.99 ,   34.62 ,   34.62 ,       5576 ,      3
02/05/19 ,   34.60 ,   34.60 ,   34.60 ,   34.60 ,   34.60 ,       4459 ,      1
30/04/19 ,   34.75 ,   34.79 ,   35.21 ,   34.75 ,   35.21 ,       6134 ,      2
29/04/19 ,   34.70 ,   34.92 ,   35.06 ,   34.70 ,   34.86 ,      15613 ,      3
26/04/19 ,   34.80 ,   34.80 ,   34.80 ,   34.80 ,   34.80 ,       3904 ,      1
25/04/19 ,   35.10 ,   35.27 ,   35.60 ,   35.10 ,   35.60 ,       5572 ,      3
24/04/19 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,       8916 ,      1
23/04/19 ,   34.34 ,   34.40 ,   34.41 ,   34.34 ,   34.41 ,      36224 ,      2
22/04/19 ,   34.34 ,   34.32 ,   34.34 ,   34.19 ,   34.19 ,       3901 ,      2
18/04/19 ,   34.25 ,   34.25 ,   34.25 ,   34.25 ,   34.25 ,       5013 ,      1
16/04/19 ,   33.60 ,   33.60 ,   33.60 ,   33.60 ,   33.60 ,       2786 ,      1
15/04/19 ,   33.48 ,   33.43 ,   33.48 ,   33.41 ,   33.41 ,       3900 ,      2
12/04/19 ,   33.37 ,   33.37 ,   33.37 ,   33.37 ,   33.37 ,       2228 ,      1
10/04/19 ,   32.44 ,   32.44 ,   32.44 ,   32.44 ,   32.44 ,       6131 ,      1
09/04/19 ,   32.76 ,   32.81 ,   32.85 ,   32.76 ,   32.85 ,       3344 ,      3
08/04/19 ,   32.83 ,   32.83 ,   32.83 ,   32.83 ,   32.83 ,       7245 ,      1
05/04/19 ,   33.21 ,   33.21 ,   33.21 ,   33.21 ,   33.21 ,        557 ,      1
04/04/19 ,   32.64 ,   32.70 ,   33.39 ,   32.64 ,   33.39 ,      16161 ,      9
02/04/19 ,   32.58 ,   32.52 ,   32.58 ,   32.12 ,   32.12 ,       3902 ,      2
01/04/19 ,   32.75 ,   32.73 ,   32.75 ,   32.73 ,   32.73 ,      47950 ,      2
29/03/19 ,   33.40 ,   33.40 ,   33.40 ,   33.40 ,   33.40 ,       2786 ,      1
28/03/19 ,   33.14 ,   33.15 ,   33.35 ,   32.86 ,   32.86 ,       9478 ,      3
27/03/19 ,   33.61 ,   33.61 ,   33.61 ,   33.61 ,   33.61 ,       2229 ,      1
26/03/19 ,   32.03 ,   32.12 ,   32.47 ,   32.03 ,   32.47 ,       2787 ,      2
22/03/19 ,   32.69 ,   32.64 ,   33.16 ,   32.48 ,   32.48 ,      19511 ,      6
21/03/19 ,   31.66 ,   31.55 ,   31.66 ,   31.46 ,   31.58 ,       6688 ,      5
20/03/19 ,   31.03 ,   31.03 ,   31.03 ,   31.03 ,   31.03 ,       3900 ,      2
19/03/19 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,       3342 ,      1
18/03/19 ,   31.29 ,   31.35 ,   31.58 ,   31.29 ,   31.58 ,       5016 ,      2
15/03/19 ,   31.46 ,   31.46 ,   31.46 ,   31.46 ,   31.46 ,       1672 ,      1
14/03/19 ,   31.42 ,   31.42 ,   31.42 ,   31.42 ,   31.42 ,       3345 ,      1
13/03/19 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,       3344 ,      1
12/03/19 ,   31.02 ,   31.02 ,   31.02 ,   31.02 ,   31.02 ,      11702 ,      1
11/03/19 ,   31.25 ,   31.25 ,   31.25 ,   31.25 ,   31.25 ,       7242 ,      1
07/03/19 ,   31.44 ,   31.44 ,   31.44 ,   31.44 ,   31.44 ,       1115 ,      1
06/03/19 ,   31.39 ,   31.39 ,   31.39 ,   31.39 ,   31.39 ,       1114 ,      1
27/02/19 ,   30.75 ,   30.74 ,   30.75 ,   30.73 ,   30.73 ,       7805 ,      5
25/02/19 ,   30.69 ,   30.69 ,   30.69 ,   30.69 ,   30.69 ,      25189 ,      1
22/02/19 ,   30.55 ,   30.55 ,   30.55 ,   30.55 ,   30.55 ,       7836 ,      1
21/02/19 ,   30.67 ,   30.62 ,   30.67 ,   30.48 ,   30.48 ,      16789 ,      2
20/02/19 ,   29.97 ,   29.97 ,   29.97 ,   29.97 ,   29.97 ,       3357 ,      1
15/02/19 ,   29.78 ,   29.57 ,   29.78 ,   29.53 ,   29.53 ,       8395 ,      2
14/02/19 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,       6157 ,      1
12/02/19 ,   28.95 ,   28.95 ,   28.95 ,   28.95 ,   28.95 ,       7837 ,      1
11/02/19 ,   29.11 ,   29.39 ,   29.44 ,   29.11 ,   29.44 ,       3918 ,      2
08/02/19 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,      12314 ,      1
05/02/19 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,       3917 ,      1
04/02/19 ,   28.75 ,   28.75 ,   28.75 ,   28.75 ,   28.75 ,       1119 ,      1
01/02/19 ,   29.01 ,   29.14 ,   29.24 ,   29.01 ,   29.24 ,      62699 ,      3
31/01/19 ,   29.74 ,   29.68 ,   29.74 ,   29.32 ,   29.32 ,      16239 ,      2
30/01/19 ,   30.34 ,   30.34 ,   30.34 ,   30.34 ,   30.34 ,       6717 ,      1
29/01/19 ,   30.01 ,   30.01 ,   30.01 ,   30.01 ,   30.01 ,       1118 ,      1
28/01/19 ,   30.70 ,   30.85 ,   30.90 ,   30.70 ,   30.90 ,      17346 ,      2
24/01/19 ,   31.50 ,   31.35 ,   31.50 ,   31.32 ,   31.37 ,      10072 ,      3
23/01/19 ,   31.11 ,   31.11 ,   31.11 ,   31.11 ,   31.11 ,       4476 ,      1
22/01/19 ,   31.14 ,   31.13 ,   31.14 ,   31.12 ,   31.12 ,      21257 ,      2
18/01/19 ,   30.56 ,   30.52 ,   30.56 ,   30.32 ,   30.32 ,       3919 ,      2
17/01/19 ,   30.03 ,   30.03 ,   30.03 ,   30.03 ,   30.03 ,       1118 ,      1
16/01/19 ,   30.04 ,   30.04 ,   30.04 ,   30.04 ,   30.04 ,       6711 ,      1
14/01/19 ,   29.86 ,   29.86 ,   29.86 ,   29.86 ,   29.86 ,       2798 ,      1
11/01/19 ,   30.02 ,   30.02 ,   30.04 ,   30.02 ,   30.04 ,       5034 ,      2
10/01/19 ,   30.00 ,   30.14 ,   30.22 ,   30.00 ,   30.22 ,      20696 ,      2
09/01/19 ,   29.78 ,   29.75 ,   29.78 ,   29.66 ,   29.66 ,       6717 ,      2
08/01/19 ,   29.82 ,   29.89 ,   30.00 ,   29.82 ,   30.00 ,       3918 ,      2
07/01/19 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,       3917 ,      1
04/01/19 ,   29.81 ,   29.81 ,   29.81 ,   29.81 ,   29.81 ,       3358 ,      1
03/01/19 ,   29.35 ,   29.35 ,   29.35 ,   29.35 ,   29.35 ,      11753 ,      1
02/01/19 ,   30.03 ,   30.21 ,   30.33 ,   29.93 ,   30.33 ,      41966 ,      3
26/12/18 ,   29.83 ,   29.94 ,   30.20 ,   29.83 ,   30.20 ,       9511 ,      2
21/12/18 ,   30.49 ,   30.69 ,   30.91 ,   30.49 ,   30.91 ,       7837 ,      2
20/12/18 ,   30.04 ,   30.46 ,   30.73 ,   30.04 ,   30.73 ,       8958 ,      5
19/12/18 ,   31.37 ,   31.37 ,   31.37 ,   31.37 ,   31.37 ,       2798 ,      1
18/12/18 ,   31.59 ,   31.59 ,   31.59 ,   31.59 ,   31.59 ,       4476 ,      1
17/12/18 ,   31.60 ,   31.60 ,   31.60 ,   31.60 ,   31.60 ,       7835 ,      1
14/12/18 ,   32.22 ,   32.22 ,   32.22 ,   32.22 ,   32.22 ,       1119 ,      1
13/12/18 ,   32.15 ,   32.19 ,   32.19 ,   32.15 ,   32.19 ,      11193 ,      2
12/12/18 ,   31.78 ,   31.72 ,   31.78 ,   31.39 ,   31.39 ,       6713 ,      2
10/12/18 ,   32.10 ,   32.10 ,   32.10 ,   32.10 ,   32.10 ,       8397 ,      1
07/12/18 ,   31.81 ,   31.81 ,   31.81 ,   31.81 ,   31.81 ,       8394 ,      1
04/12/18 ,   32.01 ,   32.01 ,   32.01 ,   32.01 ,   32.01 ,      10077 ,      1
03/12/18 ,   31.74 ,   31.74 ,   31.74 ,   31.74 ,   31.74 ,      29099 ,      1
30/11/18 ,   32.09 ,   32.09 ,   32.09 ,   32.09 ,   32.09 ,        559 ,      1
27/11/18 ,   31.84 ,   31.68 ,   31.84 ,   31.48 ,   31.48 ,       1123 ,      2
23/11/18 ,   31.02 ,   30.98 ,   31.25 ,   30.71 ,   30.71 ,       6181 ,      3
19/11/18 ,   31.30 ,   31.30 ,   31.30 ,   31.30 ,   31.30 ,      10113 ,      1
16/11/18 ,   31.02 ,   31.02 ,   31.02 ,   31.02 ,   31.02 ,       5056 ,      1
13/11/18 ,   31.37 ,   31.37 ,   31.37 ,   31.37 ,   31.37 ,       4495 ,      1
12/11/18 ,   30.82 ,   30.97 ,   31.34 ,   30.82 ,   31.34 ,       7865 ,      2
09/11/18 ,   30.76 ,   30.77 ,   30.88 ,   30.76 ,   30.88 ,       6183 ,      2
08/11/18 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,       5057 ,      1
07/11/18 ,   30.38 ,   30.38 ,   30.38 ,   30.38 ,   30.38 ,      14051 ,      1
06/11/18 ,   30.18 ,   30.17 ,   30.18 ,   30.17 ,   30.18 ,       5617 ,      3
05/11/18 ,   29.66 ,   29.66 ,   29.66 ,   29.66 ,   29.66 ,      21362 ,      1
01/11/18 ,   28.74 ,   29.00 ,   29.13 ,   28.74 ,   29.13 ,      46654 ,      2
31/10/18 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,      20242 ,      1
30/10/18 ,   29.17 ,   29.13 ,   29.17 ,   28.84 ,   28.84 ,      15738 ,      2
29/10/18 ,   28.52 ,   28.53 ,   28.56 ,   28.34 ,   28.56 ,      52811 ,      3
26/10/18 ,   28.24 ,   28.21 ,   28.24 ,   28.07 ,   28.07 ,      11235 ,      2
25/10/18 ,   28.90 ,   28.90 ,   28.90 ,   28.90 ,   28.90 ,      14614 ,      1
24/10/18 ,   29.35 ,   29.35 ,   29.35 ,   29.35 ,   29.35 ,      21923 ,      1
23/10/18 ,   29.32 ,   29.00 ,   29.32 ,   28.96 ,   28.96 ,      52285 ,      2
22/10/18 ,   27.25 ,   27.25 ,   27.25 ,   27.25 ,   27.25 ,     309231 ,      1
19/10/18 ,   27.64 ,   27.62 ,   27.64 ,   27.55 ,   27.55 ,      10677 ,      2
18/10/18 ,   27.51 ,   27.51 ,   27.51 ,   27.50 ,   27.50 ,      11240 ,      2
17/10/18 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,       1686 ,      1
16/10/18 ,   27.19 ,   27.12 ,   27.21 ,   26.70 ,   27.13 ,      32056 ,      5
15/10/18 ,   27.33 ,   27.52 ,   27.74 ,   27.12 ,   27.12 ,      10677 ,      3
11/10/18 ,   27.64 ,   27.55 ,   27.64 ,   27.16 ,   27.16 ,       6182 ,      2
10/10/18 ,   28.19 ,   28.21 ,   28.31 ,   28.19 ,   28.31 ,      37646 ,      3
09/10/18 ,   27.53 ,   27.92 ,   28.02 ,   27.53 ,   27.99 ,      40453 ,      3
08/10/18 ,   28.04 ,   27.93 ,   28.04 ,   27.54 ,   27.88 ,      10114 ,      3
05/10/18 ,   28.50 ,   28.55 ,   29.09 ,   28.50 ,   29.09 ,      23031 ,      3
04/10/18 ,   29.10 ,   28.65 ,   29.10 ,   28.61 ,   28.66 ,      32583 ,      3
03/10/18 ,   28.63 ,   28.69 ,   28.99 ,   28.63 ,   28.99 ,      24166 ,      3
02/10/18 ,   29.15 ,   29.15 ,   29.15 ,   29.15 ,   29.15 ,       2810 ,      1
01/10/18 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,       3372 ,      1
28/09/18 ,   29.97 ,   30.07 ,   30.32 ,   29.97 ,   30.32 ,      10674 ,      2
27/09/18 ,   30.04 ,   30.04 ,   30.04 ,   30.04 ,   30.04 ,       3370 ,      1
26/09/18 ,   29.84 ,   29.96 ,   30.26 ,   29.84 ,   30.26 ,      12924 ,      2
25/09/18 ,   30.20 ,   30.26 ,   30.78 ,   30.20 ,   30.78 ,      20799 ,      2
24/09/18 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,       2246 ,      1
21/09/18 ,   29.43 ,   29.47 ,   29.60 ,   29.43 ,   29.60 ,      13495 ,      2
20/09/18 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,       2811 ,      1
19/09/18 ,   29.19 ,   29.28 ,   29.34 ,   29.19 ,   29.31 ,      43296 ,      4
18/09/18 ,   29.08 ,   29.18 ,   29.38 ,   29.08 ,   29.38 ,       7872 ,      2
17/09/18 ,   29.07 ,   29.12 ,   29.19 ,   29.07 ,   29.19 ,      29232 ,      2
14/09/18 ,   29.86 ,   29.89 ,   30.07 ,   29.86 ,   29.87 ,      17422 ,      3
13/09/18 ,   30.36 ,   30.36 ,   30.43 ,   30.36 ,   30.43 ,      24737 ,      2
12/09/18 ,   30.30 ,   30.32 ,   30.76 ,   30.30 ,   30.76 ,      12371 ,      2
11/09/18 ,   30.54 ,   30.55 ,   30.55 ,   30.54 ,   30.55 ,       3935 ,      2
10/09/18 ,   30.02 ,   30.14 ,   30.58 ,   30.02 ,   30.30 ,      17415 ,      3
06/09/18 ,   30.71 ,   30.71 ,   30.71 ,   30.71 ,   30.71 ,       1686 ,      1
05/09/18 ,   30.09 ,   30.13 ,   30.43 ,   29.96 ,   30.43 ,      25282 ,      3
04/09/18 ,   29.81 ,   30.16 ,   30.53 ,   29.81 ,   29.82 ,      10111 ,      4
31/08/18 ,   29.92 ,   29.92 ,   29.92 ,   29.92 ,   29.92 ,       5619 ,      2
29/08/18 ,   31.20 ,   30.52 ,   31.20 ,   30.10 ,   30.10 ,      14107 ,      2
28/08/18 ,   29.99 ,   29.99 ,   29.99 ,   29.99 ,   29.99 ,       1127 ,      1
27/08/18 ,   29.03 ,   29.05 ,   29.11 ,   29.03 ,   29.11 ,      18053 ,      2
24/08/18 ,   29.03 ,   29.11 ,   29.37 ,   29.03 ,   29.18 ,      15237 ,      3
23/08/18 ,   29.08 ,   29.16 ,   29.47 ,   29.08 ,   29.47 ,      22566 ,      3
22/08/18 ,   28.93 ,   28.93 ,   28.93 ,   28.93 ,   28.93 ,       5641 ,      1
21/08/18 ,   28.71 ,   28.71 ,   28.72 ,   28.70 ,   28.72 ,      12407 ,      3
20/08/18 ,   28.44 ,   28.45 ,   28.51 ,   28.38 ,   28.38 ,      31576 ,      3
17/08/18 ,   28.02 ,   28.04 ,   28.13 ,   28.02 ,   28.13 ,      10154 ,      2
16/08/18 ,   27.94 ,   27.92 ,   27.94 ,   27.83 ,   27.83 ,       9024 ,      2
15/08/18 ,   27.62 ,   27.58 ,   27.62 ,   27.49 ,   27.49 ,      13536 ,      3
14/08/18 ,   27.54 ,   27.58 ,   27.90 ,   27.54 ,   27.90 ,       8464 ,      2
10/08/18 ,   27.12 ,   27.17 ,   27.27 ,   27.12 ,   27.15 ,      11286 ,      3
09/08/18 ,   26.95 ,   26.95 ,   26.95 ,   26.95 ,   26.95 ,       1128 ,      1
08/08/18 ,   26.42 ,   26.42 ,   26.42 ,   26.42 ,   26.42 ,      12983 ,      1
07/08/18 ,   26.15 ,   26.15 ,   26.15 ,   26.15 ,   26.15 ,       3381 ,      1
06/08/18 ,   25.84 ,   25.95 ,   26.08 ,   25.84 ,   26.08 ,       9582 ,      3
03/08/18 ,   25.74 ,   25.74 ,   25.74 ,   25.74 ,   25.74 ,       6198 ,      1
02/08/18 ,   25.92 ,   25.91 ,   25.92 ,   25.79 ,   25.79 ,      20296 ,      2
31/07/18 ,   26.29 ,   26.29 ,   26.29 ,   26.29 ,   26.29 ,       7332 ,      1
30/07/18 ,   26.15 ,   26.15 ,   26.15 ,   26.15 ,   26.15 ,      12399 ,      1
27/07/18 ,   25.88 ,   25.88 ,   25.88 ,   25.88 ,   25.88 ,       9021 ,      1
26/07/18 ,   26.00 ,   26.00 ,   26.00 ,   26.00 ,   26.00 ,      13531 ,      1
25/07/18 ,   26.09 ,   26.09 ,   26.11 ,   26.09 ,   26.11 ,      17474 ,      2
24/07/18 ,   26.28 ,   26.31 ,   26.51 ,   26.28 ,   26.51 ,       7897 ,      2
23/07/18 ,   26.70 ,   26.70 ,   26.70 ,   26.70 ,   26.70 ,       1128 ,      1
20/07/18 ,   26.45 ,   26.46 ,   26.58 ,   26.45 ,   26.58 ,      10159 ,      2
19/07/18 ,   27.06 ,   27.20 ,   27.31 ,   27.06 ,   27.29 ,      28777 ,      3
18/07/18 ,   27.02 ,   27.00 ,   27.02 ,   26.92 ,   26.92 ,       5079 ,      2
17/07/18 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,       4514 ,      1
16/07/18 ,   27.16 ,   27.19 ,   27.20 ,   27.16 ,   27.18 ,      19748 ,      3
13/07/18 ,   27.23 ,   27.23 ,   27.23 ,   27.23 ,   27.23 ,       4514 ,      1
12/07/18 ,   27.71 ,   27.61 ,   27.71 ,   27.59 ,   27.59 ,       9027 ,      2
11/07/18 ,   27.36 ,   27.37 ,   27.42 ,   27.36 ,   27.42 ,      11278 ,      2
10/07/18 ,   27.24 ,   27.23 ,   27.24 ,   27.23 ,   27.23 ,       6771 ,      2
06/07/18 ,   27.55 ,   27.55 ,   27.55 ,   27.55 ,   27.55 ,      11280 ,      1
05/07/18 ,   27.53 ,   27.52 ,   27.53 ,   27.51 ,   27.51 ,      10718 ,      2
03/07/18 ,   27.13 ,   27.13 ,   27.13 ,   27.13 ,   27.13 ,      15236 ,      1
02/07/18 ,   27.34 ,   27.34 ,   27.34 ,   27.34 ,   27.34 ,        563 ,      1
29/06/18 ,   26.95 ,   26.94 ,   26.95 ,   26.88 ,   26.88 ,       7904 ,      2
28/06/18 ,   26.86 ,   26.87 ,   27.00 ,   26.86 ,   27.00 ,      11290 ,      2
27/06/18 ,   27.12 ,   27.12 ,   27.12 ,   27.12 ,   27.12 ,       7337 ,      1
26/06/18 ,   27.07 ,   27.07 ,   27.27 ,   26.92 ,   27.27 ,      15798 ,      8
25/06/18 ,   26.70 ,   26.76 ,   26.92 ,   26.39 ,   26.92 ,       5080 ,      3
22/06/18 ,   27.40 ,   27.40 ,   27.40 ,   27.40 ,   27.40 ,       3383 ,      1
21/06/18 ,   26.93 ,   26.97 ,   27.41 ,   26.93 ,   27.41 ,       7338 ,      2
20/06/18 ,   27.29 ,   27.30 ,   27.37 ,   27.24 ,   27.24 ,      13537 ,      3
19/06/18 ,   27.43 ,   27.42 ,   27.43 ,   27.42 ,   27.42 ,       5075 ,      2
18/06/18 ,   27.69 ,   27.47 ,   27.69 ,   27.45 ,   27.45 ,      10720 ,      2
15/06/18 ,   27.50 ,   27.50 ,   27.50 ,   27.47 ,   27.47 ,      12411 ,      2
13/06/18 ,   27.77 ,   27.77 ,   27.77 ,   27.77 ,   27.77 ,        564 ,      1
12/06/18 ,   27.57 ,   27.57 ,   27.57 ,   27.57 ,   27.57 ,       1128 ,      1
11/06/18 ,   27.54 ,   27.55 ,   27.61 ,   27.54 ,   27.61 ,      10716 ,      2
08/06/18 ,   27.87 ,   27.93 ,   28.55 ,   27.87 ,   28.55 ,      20304 ,      2
07/06/18 ,   29.33 ,   28.75 ,   29.68 ,   28.49 ,   28.49 ,     368855 ,      5
06/06/18 ,   27.40 ,   27.46 ,   27.57 ,   27.40 ,   27.57 ,       5637 ,      2
05/06/18 ,   26.95 ,   26.95 ,   26.95 ,   26.95 ,   26.95 ,      22017 ,      1
04/06/18 ,   26.70 ,   26.59 ,   26.70 ,   26.55 ,   26.55 ,       2256 ,      2
01/06/18 ,   26.83 ,   26.83 ,   26.83 ,   26.83 ,   26.83 ,        564 ,      1
30/05/18 ,   26.59 ,   26.59 ,   26.59 ,   26.59 ,   26.59 ,       1128 ,      1
29/05/18 ,   26.66 ,   26.75 ,   26.81 ,   26.66 ,   26.81 ,       1700 ,      2
25/05/18 ,   26.36 ,   26.36 ,   26.36 ,   26.36 ,   26.36 ,       3401 ,      1
24/05/18 ,   26.13 ,   26.07 ,   26.13 ,   26.05 ,   26.05 ,       9056 ,      2
23/05/18 ,   25.80 ,   25.80 ,   25.80 ,   25.80 ,   25.80 ,       6796 ,      1
22/05/18 ,   25.75 ,   25.70 ,   25.78 ,   25.55 ,   25.78 ,      20935 ,      3
18/05/18 ,   26.63 ,   26.64 ,   26.66 ,   26.63 ,   26.66 ,       5664 ,      2
16/05/18 ,   26.50 ,   26.41 ,   26.50 ,   26.31 ,   26.31 ,       7367 ,      6
15/05/18 ,   26.40 ,   26.38 ,   26.40 ,   26.36 ,   26.36 ,       1133 ,      2
14/05/18 ,   26.15 ,   26.15 ,   26.15 ,   26.15 ,   26.15 ,       2263 ,      1
11/05/18 ,   26.41 ,   26.31 ,   26.41 ,   26.20 ,   26.20 ,       1132 ,      2
10/05/18 ,   25.91 ,   25.92 ,   25.95 ,   25.91 ,   25.95 ,       7926 ,      2
09/05/18 ,   26.18 ,   26.14 ,   26.18 ,   26.02 ,   26.02 ,      11884 ,      2
08/05/18 ,   25.97 ,   25.97 ,   25.97 ,   25.97 ,   25.97 ,        565 ,      1
07/05/18 ,   25.99 ,   25.99 ,   25.99 ,   25.93 ,   25.93 ,       6792 ,      2
04/05/18 ,   25.63 ,   25.50 ,   25.63 ,   25.28 ,   25.28 ,      20385 ,      2
03/05/18 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,       3965 ,      1
02/05/18 ,   25.26 ,   25.26 ,   25.45 ,   25.26 ,   25.45 ,      18693 ,      2
30/04/18 ,   25.65 ,   25.65 ,   25.65 ,   25.65 ,   25.65 ,      35643 ,      1
27/04/18 ,   24.19 ,   24.19 ,   24.19 ,   24.19 ,   24.19 ,       5099 ,      1
25/04/18 ,   23.99 ,   24.12 ,   24.37 ,   23.99 ,   24.37 ,      12462 ,      2
24/04/18 ,   24.02 ,   24.09 ,   24.34 ,   24.02 ,   24.11 ,       9625 ,      3
20/04/18 ,   23.89 ,   23.89 ,   23.89 ,   23.89 ,   23.89 ,       7365 ,      1
19/04/18 ,   23.85 ,   23.85 ,   23.85 ,   23.85 ,   23.85 ,      11900 ,      1
18/04/18 ,   24.21 ,   24.21 ,   24.21 ,   24.21 ,   24.21 ,       3400 ,      1
17/04/18 ,   24.48 ,   24.48 ,   24.59 ,   24.48 ,   24.59 ,       7937 ,      2
16/04/18 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,       1700 ,      1
12/04/18 ,   24.36 ,   24.43 ,   24.49 ,   24.16 ,   24.16 ,      17008 ,      3
11/04/18 ,   24.11 ,   24.44 ,   24.45 ,   24.11 ,   24.45 ,      86735 ,      2
09/04/18 ,   24.39 ,   24.42 ,   24.44 ,   24.39 ,   24.44 ,       3968 ,      2
06/04/18 ,   23.92 ,   23.95 ,   23.97 ,   23.92 ,   23.97 ,       9063 ,      2
05/04/18 ,   24.12 ,   24.08 ,   24.21 ,   24.04 ,   24.04 ,      13593 ,      3
04/04/18 ,   23.77 ,   23.72 ,   23.77 ,   23.56 ,   23.56 ,      18119 ,      3
03/04/18 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,        565 ,      1
02/04/18 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,       5660 ,      1
29/03/18 ,   23.29 ,   23.29 ,   23.29 ,   23.29 ,   23.29 ,       6788 ,      1
28/03/18 ,   23.32 ,   23.38 ,   23.63 ,   23.32 ,   23.40 ,      13009 ,      3
27/03/18 ,   23.07 ,   23.07 ,   23.07 ,   23.07 ,   23.07 ,       5094 ,      1
26/03/18 ,   22.99 ,   23.04 ,   23.35 ,   22.99 ,   23.35 ,       5091 ,      2
23/03/18 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,      18679 ,      1
22/03/18 ,   22.98 ,   22.98 ,   23.10 ,   22.98 ,   23.10 ,      10189 ,      2
19/03/18 ,   23.07 ,   23.07 ,   23.07 ,   23.07 ,   23.07 ,       7357 ,      1
15/03/18 ,   23.48 ,   23.48 ,   23.48 ,   23.48 ,   23.48 ,      18094 ,      1
14/03/18 ,   22.71 ,   22.71 ,   22.71 ,   22.71 ,   22.71 ,       2266 ,      1
13/03/18 ,   22.77 ,   22.76 ,   22.77 ,   22.56 ,   22.56 ,       7930 ,      2
12/03/18 ,   22.68 ,   22.69 ,   22.77 ,   22.68 ,   22.77 ,       3400 ,      2
09/03/18 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,       2834 ,      1
08/03/18 ,   22.14 ,   22.11 ,   22.17 ,   22.11 ,   22.17 ,      22107 ,      3
06/03/18 ,   21.46 ,   21.45 ,   21.46 ,   21.39 ,   21.39 ,       6801 ,      2
05/03/18 ,   21.60 ,   21.55 ,   21.60 ,   21.49 ,   21.49 ,       9061 ,      2
02/03/18 ,   21.26 ,   21.30 ,   21.55 ,   21.26 ,   21.55 ,      76398 ,      4
01/03/18 ,   22.66 ,   22.66 ,   22.66 ,   22.66 ,   22.66 ,       1133 ,      1
23/02/18 ,   23.04 ,   23.27 ,   23.30 ,   23.04 ,   23.30 ,       5679 ,      2
22/02/18 ,   23.09 ,   22.93 ,   23.09 ,   22.89 ,   22.89 ,       2842 ,      2
21/02/18 ,   23.20 ,   23.01 ,   23.20 ,   22.85 ,   23.07 ,      35230 ,      3
20/02/18 ,   22.65 ,   22.48 ,   22.65 ,   22.38 ,   22.38 ,      50676 ,      4
16/02/18 ,   22.41 ,   22.41 ,   22.41 ,   22.41 ,   22.41 ,      46678 ,      2
15/02/18 ,   22.84 ,   22.73 ,   22.84 ,   22.66 ,   22.66 ,      32995 ,      2
14/02/18 ,   23.02 ,   23.00 ,   23.02 ,   23.00 ,   23.00 ,       9660 ,      2
09/02/18 ,   22.83 ,   22.76 ,   22.83 ,   22.76 ,   22.76 ,      10239 ,      2
08/02/18 ,   23.58 ,   23.57 ,   23.74 ,   23.55 ,   23.74 ,      18195 ,      3
07/02/18 ,   23.90 ,   23.99 ,   24.10 ,   23.90 ,   24.10 ,      15925 ,      2
06/02/18 ,   23.34 ,   23.34 ,   23.34 ,   23.34 ,   23.34 ,       2839 ,      1
05/02/18 ,   24.00 ,   24.00 ,   24.00 ,   23.96 ,   23.96 ,      12513 ,      4
02/02/18 ,   24.08 ,   24.10 ,   24.28 ,   24.08 ,   24.28 ,       7959 ,      2
01/02/18 ,   24.08 ,   24.09 ,   24.18 ,   24.08 ,   24.18 ,       6255 ,      2
31/01/18 ,   24.11 ,   24.06 ,   24.11 ,   24.03 ,   24.03 ,       6823 ,      2
30/01/18 ,   24.08 ,   24.00 ,   24.08 ,   24.00 ,   24.00 ,      22182 ,      2
29/01/18 ,   24.77 ,   24.81 ,   24.85 ,   24.77 ,   24.82 ,       8528 ,      4
26/01/18 ,   24.52 ,   24.25 ,   24.52 ,   24.17 ,   24.17 ,      14792 ,      3
24/01/18 ,   24.55 ,   24.64 ,   24.85 ,   24.55 ,   24.85 ,      11947 ,      2
23/01/18 ,   25.16 ,   25.14 ,   25.31 ,   25.10 ,   25.10 ,      13085 ,      3
22/01/18 ,   24.88 ,   24.86 ,   24.88 ,   24.81 ,   24.81 ,       7964 ,      2
19/01/18 ,   24.71 ,   24.71 ,   24.71 ,   24.71 ,   24.71 ,       3981 ,      1
18/01/18 ,   24.64 ,   24.65 ,   24.74 ,   24.64 ,   24.74 ,      10241 ,      2
17/01/18 ,   24.62 ,   24.91 ,   24.99 ,   24.62 ,   24.99 ,      18767 ,      3
16/01/18 ,   24.68 ,   24.76 ,   24.78 ,   24.68 ,   24.78 ,      93266 ,      7
12/01/18 ,   24.49 ,   24.56 ,   24.56 ,   24.49 ,   24.56 ,      17643 ,      2
11/01/18 ,   24.52 ,   24.79 ,   24.89 ,   24.52 ,   24.70 ,       6824 ,      3
09/01/18 ,   24.83 ,   24.87 ,   24.88 ,   24.83 ,   24.88 ,       7394 ,      2
08/01/18 ,   24.77 ,   24.66 ,   24.77 ,   24.66 ,   24.66 ,      79093 ,      2
05/01/18 ,   24.83 ,   24.83 ,   24.83 ,   24.83 ,   24.83 ,       5116 ,      1
04/01/18 ,   24.80 ,   24.72 ,   24.80 ,   24.68 ,   24.68 ,       1706 ,      2
03/01/18 ,   24.60 ,   24.81 ,   25.05 ,   24.60 ,   24.75 ,      73928 ,      4
28/12/17 ,   25.21 ,   25.21 ,   25.21 ,   25.19 ,   25.19 ,       5118 ,      2
27/12/17 ,   25.09 ,   25.09 ,   25.09 ,   25.09 ,   25.09 ,       6256 ,      1
26/12/17 ,   25.00 ,   25.02 ,   25.05 ,   25.00 ,   25.05 ,       4551 ,      2
22/12/17 ,   25.09 ,   25.09 ,   25.09 ,   25.09 ,   25.09 ,       1137 ,      1
21/12/17 ,   25.09 ,   25.09 ,   25.09 ,   25.09 ,   25.09 ,       3412 ,      1
20/12/17 ,   24.96 ,   24.97 ,   24.99 ,   24.96 ,   24.99 ,       6257 ,      2
19/12/17 ,   25.26 ,   25.26 ,   25.26 ,   25.25 ,   25.25 ,       5686 ,      2
18/12/17 ,   25.33 ,   25.29 ,   25.33 ,   25.25 ,   25.25 ,       2844 ,      2
15/12/17 ,   25.21 ,   25.32 ,   25.37 ,   25.21 ,   25.37 ,       5120 ,      3
14/12/17 ,   25.39 ,   25.42 ,   25.47 ,   25.39 ,   25.47 ,       3980 ,      2
13/12/17 ,   25.28 ,   25.28 ,   25.28 ,   25.28 ,   25.28 ,       3412 ,      1
12/12/17 ,   25.29 ,   25.29 ,   25.32 ,   25.29 ,   25.32 ,       2844 ,      2
11/12/17 ,   25.13 ,   24.98 ,   25.13 ,   24.97 ,   24.97 ,      26736 ,      2
08/12/17 ,   25.16 ,   25.16 ,   25.16 ,   25.16 ,   25.16 ,       4550 ,      1
06/12/17 ,   24.60 ,   24.60 ,   24.60 ,   24.60 ,   24.60 ,       3413 ,      1
05/12/17 ,   24.56 ,   24.56 ,   24.56 ,   24.56 ,   24.56 ,       7969 ,      1
04/12/17 ,   24.37 ,   24.44 ,   24.45 ,   24.37 ,   24.45 ,      10816 ,      2
01/12/17 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,       3411 ,      1
30/11/17 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,        568 ,      1
28/11/17 ,   23.98 ,   23.96 ,   23.98 ,   23.93 ,   23.93 ,       3996 ,      2
27/11/17 ,   23.86 ,   23.86 ,   23.86 ,   23.86 ,   23.86 ,       1142 ,      1
24/11/17 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,       1712 ,      1
22/11/17 ,   23.83 ,   23.83 ,   23.83 ,   23.83 ,   23.83 ,       2853 ,      1
21/11/17 ,   24.09 ,   24.09 ,   24.09 ,   24.09 ,   24.09 ,        570 ,      1
17/11/17 ,   23.82 ,   23.85 ,   23.85 ,   23.82 ,   23.85 ,      17690 ,      2
16/11/17 ,   24.14 ,   24.14 ,   24.14 ,   24.14 ,   24.14 ,        570 ,      1
14/11/17 ,   24.28 ,   24.36 ,   24.41 ,   24.28 ,   24.39 ,       7427 ,      3
13/11/17 ,   24.29 ,   24.19 ,   24.29 ,   24.17 ,   24.25 ,      10280 ,      3
10/11/17 ,   23.73 ,   23.72 ,   23.73 ,   23.61 ,   23.61 ,       9700 ,      2
09/11/17 ,   23.85 ,   23.85 ,   23.85 ,   23.85 ,   23.85 ,       9136 ,      1
08/11/17 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,       4568 ,      1
07/11/17 ,   24.34 ,   24.34 ,   24.34 ,   24.34 ,   24.34 ,       1714 ,      1
06/11/17 ,   24.24 ,   24.22 ,   24.24 ,   24.18 ,   24.18 ,       1713 ,      2
03/11/17 ,   24.34 ,   24.34 ,   24.34 ,   24.34 ,   24.34 ,       5142 ,      1
01/11/17 ,   23.91 ,   23.91 ,   23.91 ,   23.91 ,   23.91 ,       1712 ,      1
31/10/17 ,   24.01 ,   23.95 ,   24.01 ,   23.87 ,   23.87 ,       5138 ,      3
30/10/17 ,   23.91 ,   23.85 ,   23.91 ,   23.84 ,   23.84 ,       5708 ,      2
27/10/17 ,   23.59 ,   23.59 ,   23.59 ,   23.59 ,   23.59 ,       3423 ,      1
26/10/17 ,   23.65 ,   23.65 ,   23.65 ,   23.65 ,   23.65 ,        570 ,      1
25/10/17 ,   23.32 ,   23.32 ,   23.32 ,   23.32 ,   23.32 ,       2280 ,      1
24/10/17 ,   23.38 ,   23.38 ,   23.38 ,   23.38 ,   23.38 ,       2280 ,      1
23/10/17 ,   23.30 ,   23.28 ,   23.30 ,   23.17 ,   23.17 ,       9121 ,      2
19/10/17 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,       5703 ,      1
17/10/17 ,   22.92 ,   22.92 ,   22.92 ,   22.92 ,   22.92 ,       3423 ,      1
16/10/17 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,       2853 ,      1
13/10/17 ,   22.88 ,   22.77 ,   22.88 ,   22.71 ,   22.77 ,      85041 ,      3
11/10/17 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,       5711 ,      1
09/10/17 ,   22.24 ,   22.30 ,   22.36 ,   22.24 ,   22.36 ,       5140 ,      2
06/10/17 ,   22.03 ,   22.03 ,   22.03 ,   22.03 ,   22.03 ,       4571 ,      1
05/10/17 ,   21.89 ,   21.87 ,   21.89 ,   21.82 ,   21.82 ,       5141 ,      2
04/10/17 ,   21.47 ,   21.47 ,   21.47 ,   21.47 ,   21.47 ,        571 ,      1
03/10/17 ,   21.65 ,   21.64 ,   21.65 ,   21.62 ,   21.62 ,       4567 ,      2
29/09/17 ,   21.74 ,   21.74 ,   21.74 ,   21.74 ,   21.74 ,      18275 ,      1
28/09/17 ,   21.94 ,   21.93 ,   21.94 ,   21.92 ,   21.92 ,      22845 ,      2
27/09/17 ,   21.51 ,   21.51 ,   21.51 ,   21.51 ,   21.51 ,        570 ,      1
26/09/17 ,   21.40 ,   21.40 ,   21.40 ,   21.40 ,   21.40 ,       9707 ,      1
25/09/17 ,   21.67 ,   21.67 ,   21.67 ,   21.67 ,   21.67 ,       1712 ,      1
22/09/17 ,   21.78 ,   21.78 ,   21.78 ,   21.78 ,   21.78 ,       3427 ,      1
21/09/17 ,   21.84 ,   21.84 ,   21.84 ,   21.83 ,   21.83 ,       4569 ,      2
20/09/17 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,       7996 ,      1
15/09/17 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,        571 ,      1
13/09/17 ,   21.55 ,   21.55 ,   21.55 ,   21.55 ,   21.55 ,       2854 ,      1
12/09/17 ,   21.50 ,   21.50 ,   21.50 ,   21.50 ,   21.50 ,      15987 ,      1
11/09/17 ,   21.87 ,   21.87 ,   21.87 ,   21.87 ,   21.87 ,       3426 ,      1
08/09/17 ,   21.57 ,   21.57 ,   21.58 ,   21.57 ,   21.58 ,       6277 ,      2
06/09/17 ,   21.55 ,   21.55 ,   21.55 ,   21.55 ,   21.55 ,       2283 ,      1
05/09/17 ,   21.64 ,   21.64 ,   21.64 ,   21.64 ,   21.64 ,        571 ,      1
29/08/17 ,   21.92 ,   21.96 ,   22.04 ,   21.92 ,   22.04 ,       2292 ,      2
25/08/17 ,   21.78 ,   21.78 ,   21.78 ,   21.78 ,   21.78 ,       6304 ,      1
21/08/17 ,   21.83 ,   21.79 ,   21.83 ,   21.77 ,   21.77 ,       1146 ,      2
18/08/17 ,   21.63 ,   21.63 ,   21.63 ,   21.63 ,   21.63 ,        573 ,      1
17/08/17 ,   21.90 ,   21.90 ,   21.90 ,   21.90 ,   21.90 ,       4586 ,      1
15/08/17 ,   22.01 ,   21.93 ,   22.01 ,   21.91 ,   21.91 ,       3441 ,      3
11/08/17 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,       1145 ,      1
10/08/17 ,   21.63 ,   21.63 ,   21.63 ,   21.62 ,   21.62 ,      12611 ,      2
09/08/17 ,   21.18 ,   21.18 ,   21.18 ,   21.18 ,   21.18 ,       3433 ,      1
07/08/17 ,   21.06 ,   21.06 ,   21.06 ,   21.06 ,   21.06 ,       2861 ,      1
04/08/17 ,   21.04 ,   21.04 ,   21.04 ,   21.04 ,   21.04 ,       2861 ,      1
03/08/17 ,   21.10 ,   21.10 ,   21.10 ,   21.10 ,   21.10 ,       2861 ,      1
02/08/17 ,   21.18 ,   21.17 ,   21.18 ,   21.16 ,   21.16 ,       4578 ,      2
01/08/17 ,   21.14 ,   21.07 ,   21.14 ,   21.03 ,   21.03 ,       9731 ,      2
31/07/17 ,   21.18 ,   21.18 ,   21.18 ,   21.18 ,   21.18 ,       2290 ,      1
28/07/17 ,   21.34 ,   21.34 ,   21.34 ,   21.34 ,   21.34 ,       4013 ,      1
27/07/17 ,   21.57 ,   21.57 ,   21.57 ,   21.57 ,   21.57 ,       2292 ,      1
26/07/17 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,       9174 ,      1
25/07/17 ,   22.00 ,   22.00 ,   22.00 ,   22.00 ,   22.00 ,      23511 ,      1
24/07/17 ,   21.02 ,   21.02 ,   21.02 ,   21.02 ,   21.02 ,       5720 ,      1
21/07/17 ,   21.16 ,   21.16 ,   21.16 ,   21.16 ,   21.16 ,       2289 ,      1
19/07/17 ,   21.18 ,   21.17 ,   21.18 ,   21.10 ,   21.10 ,      16023 ,      3
18/07/17 ,   21.24 ,   21.24 ,   21.24 ,   21.18 ,   21.18 ,       8584 ,      2
17/07/17 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,       3438 ,      1
14/07/17 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,       6304 ,      1
11/07/17 ,   21.92 ,   21.94 ,   22.05 ,   21.92 ,   22.05 ,      30386 ,      2
10/07/17 ,   22.22 ,   22.22 ,   22.22 ,   22.22 ,   22.22 ,       3440 ,      2
07/07/17 ,   22.23 ,   22.23 ,   22.23 ,   22.23 ,   22.23 ,       4014 ,      1
06/07/17 ,   22.12 ,   22.12 ,   22.12 ,   22.12 ,   22.12 ,       1719 ,      1
05/07/17 ,   21.93 ,   21.94 ,   21.96 ,   21.93 ,   21.96 ,       2867 ,      2
29/06/17 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,       1720 ,      1
28/06/17 ,   22.09 ,   22.20 ,   22.38 ,   22.09 ,   22.38 ,       1719 ,      2
27/06/17 ,   22.26 ,   22.26 ,   22.26 ,   22.26 ,   22.26 ,       2293 ,      1
26/06/17 ,   22.20 ,   22.20 ,   22.20 ,   22.20 ,   22.20 ,       5158 ,      1
21/06/17 ,   22.29 ,   22.32 ,   22.36 ,   22.29 ,   22.36 ,       6883 ,      2
20/06/17 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,       5161 ,      1
19/06/17 ,   21.99 ,   21.99 ,   21.99 ,   21.99 ,   21.99 ,       1146 ,      1
16/06/17 ,   21.74 ,   21.74 ,   21.74 ,   21.74 ,   21.74 ,       8027 ,      1
12/06/17 ,   21.54 ,   21.53 ,   21.54 ,   21.46 ,   21.46 ,       5730 ,      2
09/06/17 ,   21.59 ,   21.59 ,   21.59 ,   21.59 ,   21.59 ,       2866 ,      1
08/06/17 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,       2292 ,      1
07/06/17 ,   21.65 ,   21.65 ,   21.65 ,   21.65 ,   21.65 ,       4013 ,      1
06/06/17 ,   21.72 ,   21.72 ,   21.72 ,   21.72 ,   21.72 ,       6877 ,      1
05/06/17 ,   22.00 ,   22.00 ,   22.00 ,   22.00 ,   22.00 ,      55047 ,      1
31/05/17 ,   21.34 ,   21.34 ,   21.34 ,   21.34 ,   21.34 ,       2877 ,      1
29/05/17 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,        575 ,      1
26/05/17 ,   21.30 ,   21.30 ,   21.30 ,   21.30 ,   21.30 ,       2874 ,      1
25/05/17 ,   21.42 ,   21.42 ,   21.42 ,   21.42 ,   21.42 ,      91525 ,      1
24/05/17 ,   21.25 ,   21.25 ,   21.25 ,   21.25 ,   21.25 ,       5172 ,      1
23/05/17 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,       3446 ,      1
22/05/17 ,   21.18 ,   21.16 ,   21.18 ,   21.15 ,   21.15 ,       1149 ,      2
19/05/17 ,   21.22 ,   21.26 ,   21.27 ,   21.22 ,   21.27 ,      89703 ,      2
18/05/17 ,   21.26 ,   21.25 ,   21.26 ,   21.24 ,   21.24 ,       1724 ,      2
16/05/17 ,   19.77 ,   19.80 ,   19.80 ,   19.77 ,   19.80 ,      26489 ,      2
15/05/17 ,   19.70 ,   19.70 ,   19.70 ,   19.70 ,   19.70 ,      94404 ,      1
11/05/17 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,       3455 ,      1
10/05/17 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,      24763 ,      1
08/05/17 ,   19.94 ,   19.94 ,   19.94 ,   19.94 ,   19.94 ,       2881 ,      1
03/05/17 ,   19.49 ,   19.49 ,   19.49 ,   19.49 ,   19.49 ,       2302 ,      1
02/05/17 ,   19.47 ,   19.47 ,   19.47 ,   19.47 ,   19.47 ,       1727 ,      1
28/04/17 ,   19.22 ,   19.22 ,   19.22 ,   19.22 ,   19.22 ,        576 ,      1
25/04/17 ,   19.38 ,   19.38 ,   19.38 ,   19.38 ,   19.38 ,      11521 ,      1
24/04/17 ,   18.27 ,   18.27 ,   18.27 ,   18.27 ,   18.27 ,      20689 ,      1
19/04/17 ,   18.08 ,   18.08 ,   18.08 ,   18.08 ,   18.08 ,       3448 ,      1
18/04/17 ,   17.85 ,   17.85 ,   17.85 ,   17.85 ,   17.85 ,       2299 ,      1
12/04/17 ,   17.94 ,   17.94 ,   17.94 ,   17.94 ,   17.94 ,       5174 ,      1
11/04/17 ,   17.87 ,   17.87 ,   17.87 ,   17.87 ,   17.87 ,        575 ,      1
10/04/17 ,   17.69 ,   17.69 ,   17.69 ,   17.69 ,   17.69 ,        575 ,      1
07/04/17 ,   17.75 ,   17.71 ,   17.75 ,   17.62 ,   17.62 ,       8052 ,      2
06/04/17 ,   17.77 ,   17.77 ,   17.77 ,   17.77 ,   17.77 ,       4027 ,      1
04/04/17 ,   17.41 ,   17.41 ,   17.41 ,   17.41 ,   17.41 ,      10947 ,      1
03/04/17 ,   17.46 ,   17.46 ,   17.46 ,   17.46 ,   17.46 ,      11517 ,      2
30/03/17 ,   17.43 ,   17.43 ,   17.43 ,   17.43 ,   17.43 ,        576 ,      1
27/03/17 ,   17.60 ,   17.60 ,   17.60 ,   17.60 ,   17.60 ,      44907 ,      1
24/03/17 ,   17.63 ,   17.63 ,   17.63 ,   17.63 ,   17.63 ,       4604 ,      1
23/03/17 ,   17.64 ,   17.54 ,   17.64 ,   17.54 ,   17.54 ,     111699 ,      2
21/03/17 ,   17.14 ,   17.14 ,   17.14 ,   17.13 ,   17.14 ,     327312 ,      9
20/03/17 ,   17.19 ,   17.19 ,   17.19 ,   17.19 ,   17.19 ,       4610 ,      1
17/03/17 ,   17.38 ,   17.39 ,   17.53 ,   17.38 ,   17.53 ,      10946 ,      2
16/03/17 ,   17.37 ,   17.37 ,   17.37 ,   17.37 ,   17.37 ,       5186 ,      1
14/03/17 ,   17.56 ,   17.56 ,   17.56 ,   17.56 ,   17.56 ,       4604 ,      1
13/03/17 ,   17.53 ,   17.53 ,   17.53 ,   17.53 ,   17.53 ,       5758 ,      1
09/03/17 ,   17.72 ,   17.72 ,   17.72 ,   17.72 ,   17.72 ,       5177 ,      1
07/03/17 ,   17.30 ,   17.28 ,   17.35 ,   17.25 ,   17.35 ,       6338 ,      3
06/03/17 ,   17.35 ,   17.33 ,   17.35 ,   17.32 ,   17.32 ,       5759 ,      2
03/03/17 ,   17.25 ,   17.25 ,   17.25 ,   17.25 ,   17.25 ,       6917 ,      1
02/03/17 ,   17.62 ,   17.62 ,   17.62 ,   17.62 ,   17.62 ,      11509 ,      2
17/02/17 ,   16.94 ,   16.94 ,   16.94 ,   16.94 ,   16.94 ,      13312 ,      1
16/02/17 ,   16.76 ,   16.76 ,   16.76 ,   16.76 ,   16.76 ,       2893 ,      1
14/02/17 ,   16.76 ,   16.82 ,   16.83 ,   16.76 ,   16.81 ,     194029 ,      4
13/02/17 ,   16.97 ,   16.97 ,   16.97 ,   16.86 ,   16.86 ,     181104 ,      5
10/02/17 ,   16.87 ,   16.87 ,   16.87 ,   16.87 ,   16.87 ,       4631 ,      1
09/02/17 ,   16.78 ,   16.78 ,   16.78 ,   16.78 ,   16.78 ,       1157 ,      1
07/02/17 ,   16.76 ,   16.76 ,   16.76 ,   16.76 ,   16.76 ,       2314 ,      1
06/02/17 ,   16.75 ,   16.77 ,   16.78 ,   16.75 ,   16.78 ,       5210 ,      3
03/02/17 ,   16.69 ,   16.77 ,   16.79 ,   16.69 ,   16.79 ,       8106 ,      3
02/02/17 ,   16.61 ,   16.61 ,   16.61 ,   16.61 ,   16.61 ,       5780 ,      1
31/01/17 ,   16.61 ,   16.61 ,   16.63 ,   16.61 ,   16.63 ,       4628 ,      2
30/01/17 ,   16.59 ,   16.59 ,   16.59 ,   16.59 ,   16.59 ,       1733 ,      1
26/01/17 ,   16.82 ,   16.82 ,   16.82 ,   16.82 ,   16.82 ,       1158 ,      1
24/01/17 ,   16.53 ,   16.53 ,   16.53 ,   16.53 ,   16.53 ,        578 ,      1
23/01/17 ,   16.67 ,   16.68 ,   16.76 ,   16.67 ,   16.76 ,      50343 ,      2
19/01/17 ,   16.89 ,   16.89 ,   16.89 ,   16.89 ,   16.89 ,      61353 ,      1
18/01/17 ,   17.00 ,   17.00 ,   17.00 ,   17.00 ,   17.00 ,       2895 ,      1
17/01/17 ,   17.00 ,   16.96 ,   17.00 ,   16.92 ,   16.96 ,      20248 ,      3
11/01/17 ,   16.61 ,   16.64 ,   16.66 ,   16.61 ,   16.66 ,       5783 ,      2
04/01/17 ,   16.59 ,   16.59 ,   16.59 ,   16.59 ,   16.59 ,      10406 ,      1
03/01/17 ,   16.82 ,   16.82 ,   16.82 ,   16.82 ,   16.82 ,      15058 ,      1
29/12/16 ,   17.24 ,   17.24 ,   17.24 ,   17.24 ,   17.24 ,       2316 ,      1
28/12/16 ,   17.49 ,   17.49 ,   17.49 ,   17.49 ,   17.49 ,       3472 ,      1
27/12/16 ,   17.36 ,   17.36 ,   17.36 ,   17.36 ,   17.36 ,       1158 ,      1
22/12/16 ,   17.75 ,   17.75 ,   17.75 ,   17.75 ,   17.75 ,        578 ,      1
20/12/16 ,   17.94 ,   17.94 ,   17.94 ,   17.94 ,   17.94 ,       2311 ,      1
19/12/16 ,   18.13 ,   18.13 ,   18.13 ,   18.13 ,   18.13 ,       4622 ,      1
16/12/16 ,   18.02 ,   18.02 ,   18.02 ,   18.02 ,   18.02 ,       9826 ,      1
15/12/16 ,   17.84 ,   17.84 ,   17.84 ,   17.84 ,   17.84 ,       1734 ,      1
12/12/16 ,   17.54 ,   17.54 ,   17.54 ,   17.54 ,   17.54 ,       4049 ,      1
09/12/16 ,   17.62 ,   17.62 ,   17.62 ,   17.62 ,   17.62 ,       3469 ,      1
08/12/16 ,   17.73 ,   17.73 ,   17.73 ,   17.73 ,   17.73 ,        578 ,      1
07/12/16 ,   17.70 ,   17.70 ,   17.70 ,   17.70 ,   17.70 ,       5204 ,      1
06/12/16 ,   17.50 ,   17.50 ,   17.50 ,   17.50 ,   17.50 ,       2893 ,      1
05/12/16 ,   17.82 ,   17.82 ,   17.82 ,   17.82 ,   17.82 ,       2889 ,      1
02/12/16 ,   17.64 ,   17.64 ,   17.64 ,   17.64 ,   17.64 ,       9255 ,      1
28/11/16 ,   17.61 ,   17.62 ,   17.62 ,   17.61 ,   17.62 ,       2324 ,      2
25/11/16 ,   17.82 ,   17.82 ,   17.82 ,   17.82 ,   17.82 ,       1161 ,      1
23/11/16 ,   17.41 ,   17.41 ,   17.41 ,   17.41 ,   17.41 ,      22112 ,      1
22/11/16 ,   17.22 ,   17.22 ,   17.22 ,   17.22 ,   17.22 ,      19789 ,      1
21/11/16 ,   17.10 ,   17.18 ,   17.19 ,   17.10 ,   17.19 ,       4655 ,      2
18/11/16 ,   17.36 ,   17.42 ,   17.43 ,   17.36 ,   17.43 ,       5235 ,      2
17/11/16 ,   17.59 ,   17.37 ,   17.59 ,   17.28 ,   17.28 ,      14545 ,      3
16/11/16 ,   17.40 ,   17.40 ,   17.40 ,   17.40 ,   17.40 ,       9309 ,      2
14/11/16 ,   17.58 ,   17.41 ,   17.58 ,   17.40 ,   17.40 ,      26759 ,      2
11/11/16 ,   16.53 ,   16.54 ,   16.63 ,   16.53 ,   16.63 ,      10457 ,      2
10/11/16 ,   16.50 ,   16.55 ,   16.59 ,   16.50 ,   16.53 ,      23822 ,      3
09/11/16 ,   15.85 ,   15.84 ,   15.85 ,   15.82 ,   15.82 ,      18551 ,      2
07/11/16 ,   15.58 ,   15.56 ,   15.58 ,   15.56 ,   15.56 ,       5803 ,      2
03/11/16 ,   15.49 ,   15.49 ,   15.49 ,   15.49 ,   15.49 ,       9871 ,      1
01/11/16 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,       6381 ,      1
31/10/16 ,   15.39 ,   15.37 ,   15.39 ,   15.37 ,   15.37 ,       5809 ,      2
28/10/16 ,   15.34 ,   15.34 ,   15.34 ,   15.34 ,   15.34 ,       4067 ,      1
27/10/16 ,   15.16 ,   15.15 ,   15.16 ,   15.15 ,   15.15 ,       6974 ,      2
26/10/16 ,   15.10 ,   15.18 ,   15.19 ,   15.10 ,   15.19 ,       5231 ,      2
25/10/16 ,   15.07 ,   15.07 ,   15.07 ,   15.07 ,   15.07 ,      25006 ,      2
24/10/16 ,   15.22 ,   15.24 ,   15.26 ,   15.22 ,   15.26 ,       9887 ,      4
21/10/16 ,   15.54 ,   15.54 ,   15.54 ,   15.54 ,   15.54 ,      17987 ,      1
19/10/16 ,   15.21 ,   15.21 ,   15.21 ,   15.21 ,   15.21 ,       4070 ,      1
18/10/16 ,   15.27 ,   15.27 ,   15.27 ,   15.27 ,   15.27 ,       5815 ,      1
17/10/16 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,       3483 ,      1
14/10/16 ,   15.77 ,   15.77 ,   15.77 ,   15.77 ,   15.77 ,       4060 ,      1
13/10/16 ,   15.85 ,   15.85 ,   15.85 ,   15.85 ,   15.85 ,      15658 ,      1
11/10/16 ,   15.72 ,   15.72 ,   15.72 ,   15.72 ,   15.72 ,       4638 ,      1
10/10/16 ,   15.87 ,   15.84 ,   15.87 ,   15.83 ,   15.83 ,      11013 ,      2
07/10/16 ,   15.75 ,   15.75 ,   15.75 ,   15.75 ,   15.75 ,       6376 ,      1
06/10/16 ,   15.82 ,   15.82 ,   15.82 ,   15.82 ,   15.82 ,        579 ,      1
05/10/16 ,   15.73 ,   15.73 ,   15.73 ,   15.73 ,   15.73 ,       6378 ,      1
03/10/16 ,   15.85 ,   15.96 ,   15.96 ,   15.85 ,   15.96 ,       5795 ,      2
30/09/16 ,   16.08 ,   16.08 ,   16.08 ,   16.08 ,   16.08 ,       2897 ,      1
29/09/16 ,   16.05 ,   16.04 ,   16.05 ,   16.02 ,   16.02 ,       9272 ,      2
28/09/16 ,   16.32 ,   16.31 ,   16.32 ,   15.95 ,   15.95 ,       9854 ,      2
27/09/16 ,   16.24 ,   16.24 ,   16.24 ,   16.24 ,   16.24 ,       2900 ,      1
26/09/16 ,   16.25 ,   16.24 ,   16.25 ,   16.22 ,   16.22 ,      21461 ,      2
22/09/16 ,   16.33 ,   16.33 ,   16.33 ,   16.33 ,   16.33 ,       4063 ,      1
21/09/16 ,   16.13 ,   16.13 ,   16.13 ,   16.13 ,   16.13 ,      17965 ,      1
20/09/16 ,   16.28 ,   16.28 ,   16.28 ,   16.28 ,   16.28 ,       4060 ,      1
19/09/16 ,   16.23 ,   16.21 ,   16.23 ,   16.21 ,   16.21 ,      12181 ,      3
16/09/16 ,   16.31 ,   16.31 ,   16.31 ,   16.31 ,   16.31 ,       2900 ,      1
15/09/16 ,   16.48 ,   16.48 ,   16.48 ,   16.48 ,   16.48 ,       4643 ,      1
14/09/16 ,   16.49 ,   16.49 ,   16.49 ,   16.49 ,   16.49 ,       7545 ,      1
13/09/16 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,       2903 ,      1
12/09/16 ,   16.14 ,   16.14 ,   16.14 ,   16.14 ,   16.14 ,      12754 ,      1
09/09/16 ,   16.21 ,   16.21 ,   16.21 ,   16.21 ,   16.21 ,       8122 ,      1
08/09/16 ,   16.12 ,   16.12 ,   16.12 ,   16.12 ,   16.12 ,       1739 ,      1
06/09/16 ,   15.92 ,   16.05 ,   16.33 ,   15.92 ,   16.33 ,      16807 ,      3
02/09/16 ,   16.14 ,   16.14 ,   16.14 ,   16.14 ,   16.14 ,      34780 ,      1
30/08/16 ,   16.10 ,   16.10 ,   16.10 ,   16.10 ,   16.10 ,       1738 ,      1
29/08/16 ,   16.00 ,   16.00 ,   16.00 ,   16.00 ,   16.00 ,        582 ,      1
25/08/16 ,   15.96 ,   15.96 ,   15.96 ,   15.96 ,   15.96 ,      11654 ,      1
24/08/16 ,   15.82 ,   15.84 ,   15.86 ,   15.82 ,   15.86 ,      49534 ,      2
22/08/16 ,   15.85 ,   15.85 ,   15.89 ,   15.85 ,   15.89 ,       8743 ,      2
19/08/16 ,   15.89 ,   15.89 ,   15.89 ,   15.83 ,   15.83 ,      12235 ,      2
18/08/16 ,   16.21 ,   16.21 ,   16.21 ,   16.21 ,   16.21 ,      11659 ,      1
17/08/16 ,   16.05 ,   16.05 ,   16.05 ,   16.05 ,   16.05 ,      15146 ,      1
16/08/16 ,   16.10 ,   16.10 ,   16.10 ,   16.10 ,   16.10 ,       9904 ,      1
15/08/16 ,   16.13 ,   16.13 ,   16.13 ,   16.13 ,   16.13 ,       2330 ,      1
12/08/16 ,   16.26 ,   16.26 ,   16.26 ,   16.26 ,   16.26 ,      12246 ,      1
11/08/16 ,   15.98 ,   16.01 ,   16.02 ,   15.98 ,   16.02 ,      13983 ,      3
10/08/16 ,   15.83 ,   15.83 ,   15.83 ,   15.83 ,   15.83 ,      12819 ,      1
09/08/16 ,   15.90 ,   15.91 ,   15.95 ,   15.90 ,   15.95 ,       3495 ,      2
08/08/16 ,   16.07 ,   16.11 ,   16.14 ,   16.07 ,   16.14 ,       7571 ,      2
05/08/16 ,   16.14 ,   16.14 ,   16.14 ,   16.14 ,   16.14 ,      16314 ,      1
04/08/16 ,   16.21 ,   16.21 ,   16.21 ,   16.21 ,   16.21 ,      10489 ,      1
03/08/16 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,       6993 ,      1
02/08/16 ,   16.42 ,   16.42 ,   16.42 ,   16.42 ,   16.42 ,       9334 ,      1
01/08/16 ,   16.50 ,   16.50 ,   16.50 ,   16.50 ,   16.50 ,       1750 ,      1
29/07/16 ,   16.42 ,   16.42 ,   16.42 ,   16.42 ,   16.42 ,       9918 ,      1
28/07/16 ,   16.81 ,   16.81 ,   16.81 ,   16.81 ,   16.81 ,       1169 ,      1
27/07/16 ,   16.73 ,   16.73 ,   16.73 ,   16.73 ,   16.73 ,      16359 ,      1
26/07/16 ,   17.07 ,   17.07 ,   17.07 ,   17.07 ,   17.07 ,      26907 ,      1
25/07/16 ,   18.03 ,   18.01 ,   18.03 ,   17.99 ,   17.99 ,     118519 ,      2
22/07/16 ,   17.92 ,   18.10 ,   18.15 ,   17.92 ,   18.15 ,      34422 ,      2
21/07/16 ,   17.82 ,   17.78 ,   17.82 ,   17.76 ,   17.76 ,      39694 ,      2
20/07/16 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,      20467 ,      1
19/07/16 ,   17.58 ,   17.58 ,   17.58 ,   17.58 ,   17.58 ,      23960 ,      1
18/07/16 ,   17.17 ,   17.17 ,   17.17 ,   17.17 ,   17.17 ,       4093 ,      1
15/07/16 ,   17.18 ,   17.19 ,   17.27 ,   17.18 ,   17.27 ,       2924 ,      2
14/07/16 ,   17.07 ,   17.07 ,   17.07 ,   17.07 ,   17.07 ,      11116 ,      1
13/07/16 ,   17.18 ,   17.18 ,   17.18 ,   17.18 ,   17.18 ,       5849 ,      1
12/07/16 ,   17.15 ,   17.11 ,   17.15 ,   17.11 ,   17.11 ,       7021 ,      2
11/07/16 ,   17.17 ,   17.17 ,   17.17 ,   17.17 ,   17.17 ,       8187 ,      1
08/07/16 ,   17.15 ,   17.14 ,   17.15 ,   17.13 ,   17.13 ,      24570 ,      2
07/07/16 ,   17.26 ,   17.26 ,   17.26 ,   17.26 ,   17.26 ,      16964 ,      1
06/07/16 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,       2925 ,      1
05/07/16 ,   17.00 ,   17.00 ,   17.00 ,   17.00 ,   17.00 ,      24560 ,      1
01/07/16 ,   16.50 ,   16.55 ,   16.61 ,   16.50 ,   16.61 ,      41463 ,      2
28/06/16 ,   16.69 ,   16.69 ,   16.69 ,   16.69 ,   16.69 ,      22201 ,      1
24/06/16 ,   17.21 ,   17.23 ,   17.35 ,   17.21 ,   17.35 ,      94170 ,      2
23/06/16 ,   17.27 ,   17.27 ,   17.27 ,   17.27 ,   17.27 ,       4093 ,      1
22/06/16 ,   17.44 ,   17.44 ,   17.44 ,   17.44 ,   17.44 ,      34506 ,      1
21/06/16 ,   17.75 ,   17.75 ,   17.75 ,   17.75 ,   17.75 ,       6424 ,      1
20/06/16 ,   17.96 ,   17.96 ,   17.96 ,   17.96 ,   17.96 ,       5251 ,      1
17/06/16 ,   17.93 ,   17.95 ,   18.03 ,   17.93 ,   18.03 ,       8755 ,      2
16/06/16 ,   18.31 ,   18.31 ,   18.31 ,   18.31 ,   18.31 ,       4665 ,      1
14/06/16 ,   18.29 ,   18.29 ,   18.29 ,   18.29 ,   18.29 ,      11662 ,      1
13/06/16 ,   18.32 ,   18.32 ,   18.32 ,   18.32 ,   18.32 ,      17489 ,      1
10/06/16 ,   17.89 ,   17.90 ,   17.90 ,   17.89 ,   17.90 ,      14007 ,      2
09/06/16 ,   17.84 ,   17.84 ,   17.84 ,   17.84 ,   17.84 ,       9340 ,      1
08/06/16 ,   17.66 ,   17.66 ,   17.66 ,   17.66 ,   17.66 ,       8761 ,      1
27/05/16 ,   19.03 ,   19.03 ,   19.03 ,   19.03 ,   19.03 ,       7623 ,      1
23/05/16 ,   18.75 ,   18.75 ,   18.75 ,   18.74 ,   18.74 ,      52737 ,      2
20/05/16 ,   18.53 ,   18.53 ,   18.53 ,   18.53 ,   18.53 ,      14638 ,      1
18/05/16 ,   19.04 ,   19.04 ,   19.07 ,   19.04 ,   19.07 ,      35227 ,      2
17/05/16 ,   19.27 ,   19.27 ,   19.27 ,   19.27 ,   19.27 ,       1174 ,      1
16/05/16 ,   19.34 ,   19.30 ,   19.34 ,   19.22 ,   19.22 ,       7635 ,      2
13/05/16 ,   19.28 ,   19.21 ,   19.28 ,   19.21 ,   19.21 ,      13507 ,      2
12/05/16 ,   19.18 ,   19.18 ,   19.18 ,   19.18 ,   19.18 ,      15856 ,      1
11/05/16 ,   19.04 ,   19.04 ,   19.04 ,   19.04 ,   19.04 ,      69256 ,      1
10/05/16 ,   19.31 ,   19.31 ,   19.31 ,   19.31 ,   19.31 ,      19381 ,      1
09/05/16 ,   19.74 ,   19.74 ,   19.74 ,   19.64 ,   19.64 ,      54020 ,      2
06/05/16 ,   19.36 ,   19.36 ,   19.36 ,   19.36 ,   19.36 ,      27027 ,      1
05/05/16 ,   19.54 ,   19.54 ,   19.54 ,   19.54 ,   19.54 ,      69266 ,      1
04/05/16 ,   19.40 ,   19.40 ,   19.40 ,   19.40 ,   19.40 ,      45215 ,      1
03/05/16 ,   19.35 ,   19.35 ,   19.35 ,   19.35 ,   19.35 ,      27609 ,      1
02/05/16 ,   18.99 ,   18.99 ,   18.99 ,   18.99 ,   18.99 ,      10554 ,      1
28/04/16 ,   19.03 ,   19.03 ,   19.03 ,   19.03 ,   19.03 ,       4105 ,      1
27/04/16 ,   19.17 ,   19.17 ,   19.17 ,   19.17 ,   19.17 ,      15852 ,      1
26/04/16 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,       4111 ,      1
25/04/16 ,   19.20 ,   19.20 ,   19.20 ,   19.20 ,   19.20 ,      11157 ,      1
22/04/16 ,   19.17 ,   19.17 ,   19.17 ,   19.17 ,   19.17 ,       6461 ,      1
20/04/16 ,   19.42 ,   19.42 ,   19.42 ,   19.42 ,   19.42 ,      81632 ,      1
19/04/16 ,   19.46 ,   19.46 ,   19.46 ,   19.46 ,   19.46 ,       4109 ,      1
18/04/16 ,   19.52 ,   19.52 ,   19.52 ,   19.52 ,   19.52 ,      18788 ,      1
15/04/16 ,   19.19 ,   19.19 ,   19.19 ,   19.19 ,   19.19 ,       9983 ,      1
14/04/16 ,   18.80 ,   18.80 ,   18.80 ,   18.80 ,   18.80 ,       9376 ,      1
13/04/16 ,   18.86 ,   18.86 ,   18.86 ,   18.86 ,   18.86 ,       8800 ,      1
12/04/16 ,   18.95 ,   18.95 ,   18.95 ,   18.95 ,   18.95 ,       2932 ,      1
07/04/16 ,   20.09 ,   20.09 ,   20.09 ,   20.09 ,   20.09 ,      15851 ,      1
06/04/16 ,   19.75 ,   19.75 ,   19.75 ,   19.75 ,   19.75 ,       4111 ,      1
05/04/16 ,   19.88 ,   19.92 ,   19.98 ,   19.88 ,   19.98 ,      21155 ,      2
04/04/16 ,   19.67 ,   19.63 ,   19.67 ,   19.56 ,   19.56 ,      52248 ,      2
01/04/16 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,       8814 ,      1
31/03/16 ,   19.32 ,   19.32 ,   19.32 ,   19.32 ,   19.32 ,       5285 ,      1
30/03/16 ,   19.36 ,   19.36 ,   19.36 ,   19.36 ,   19.36 ,       2936 ,      1
29/03/16 ,   19.24 ,   19.27 ,   19.30 ,   19.24 ,   19.30 ,      20560 ,      2
28/03/16 ,   19.02 ,   19.02 ,   19.02 ,   19.02 ,   19.02 ,     151941 ,      1
24/03/16 ,   19.35 ,   19.38 ,   19.40 ,   19.35 ,   19.40 ,       5287 ,      2
23/03/16 ,   19.33 ,   19.33 ,   19.33 ,   19.33 ,   19.33 ,      14101 ,      1
22/03/16 ,   18.90 ,   18.90 ,   18.90 ,   18.90 ,   18.90 ,      10561 ,      1
21/03/16 ,   19.02 ,   19.02 ,   19.02 ,   19.02 ,   19.02 ,       5278 ,      1
18/03/16 ,   18.81 ,   18.83 ,   19.03 ,   18.81 ,   19.03 ,      21131 ,      2
17/03/16 ,   19.22 ,   19.21 ,   19.22 ,   19.17 ,   19.17 ,      24673 ,      2
16/03/16 ,   19.86 ,   19.86 ,   19.86 ,   19.86 ,   19.86 ,      16450 ,      1
15/03/16 ,   19.36 ,   19.36 ,   19.36 ,   19.36 ,   19.36 ,     137487 ,      1
14/03/16 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,      18793 ,      1
10/03/16 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,      22257 ,      1
09/03/16 ,   18.89 ,   18.89 ,   18.89 ,   18.89 ,   18.89 ,      42818 ,      1
08/03/16 ,   18.90 ,   18.90 ,   18.90 ,   18.90 ,   18.90 ,      11148 ,      1
07/03/16 ,   18.98 ,   18.83 ,   18.98 ,   18.81 ,   18.81 ,       5862 ,      2
03/03/16 ,   18.82 ,   18.78 ,   18.82 ,   18.73 ,   18.73 ,      45720 ,      2
02/03/16 ,   19.62 ,   19.62 ,   19.62 ,   19.62 ,   19.62 ,      24639 ,      1
23/02/16 ,   19.62 ,   19.62 ,   19.62 ,   19.62 ,   19.62 ,       2951 ,      1
22/02/16 ,   19.70 ,   19.70 ,   19.70 ,   19.70 ,   19.70 ,       4721 ,      1
19/02/16 ,   20.02 ,   20.02 ,   20.02 ,   20.02 ,   20.02 ,      15940 ,      1
17/02/16 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,      21853 ,      1
16/02/16 ,   20.46 ,   20.46 ,   20.46 ,   20.36 ,   20.39 ,     546186 ,      3
12/02/16 ,   19.83 ,   19.83 ,   19.83 ,   19.83 ,   19.83 ,      20676 ,      1
11/02/16 ,   19.70 ,   19.70 ,   19.70 ,   19.70 ,   19.70 ,      17112 ,      1
10/02/16 ,   19.68 ,   19.55 ,   19.68 ,   19.54 ,   19.54 ,      44837 ,      2
05/02/16 ,   19.38 ,   19.38 ,   19.38 ,   19.38 ,   19.38 ,      24792 ,      1
04/02/16 ,   19.78 ,   19.78 ,   19.78 ,   19.78 ,   19.78 ,      36020 ,      1
03/02/16 ,   20.32 ,   20.43 ,   20.68 ,   20.32 ,   20.68 ,      20040 ,      2
02/02/16 ,   20.88 ,   20.88 ,   20.88 ,   20.88 ,   20.88 ,       2355 ,      1
01/02/16 ,   20.88 ,   21.04 ,   21.14 ,   20.88 ,   21.14 ,      32998 ,      3
29/01/16 ,   21.04 ,   21.03 ,   21.04 ,   21.01 ,   21.01 ,       5299 ,      2
28/01/16 ,   21.10 ,   21.07 ,   21.10 ,   21.06 ,   21.06 ,      32988 ,      2
27/01/16 ,   21.04 ,   20.87 ,   21.04 ,   20.85 ,   20.85 ,      19429 ,      2
26/01/16 ,   20.88 ,   20.72 ,   20.88 ,   20.70 ,   20.74 ,      33567 ,      3
22/01/16 ,   20.62 ,   20.62 ,   20.62 ,   20.62 ,   20.62 ,      35353 ,      1
21/01/16 ,   20.65 ,   20.65 ,   20.65 ,   20.65 ,   20.65 ,       7069 ,      2
20/01/16 ,   20.03 ,   20.03 ,   20.03 ,   20.03 ,   20.03 ,      20072 ,      1
19/01/16 ,   19.91 ,   19.92 ,   19.92 ,   19.91 ,   19.92 ,      50775 ,      2
15/01/16 ,   19.66 ,   19.69 ,   19.86 ,   19.66 ,   19.86 ,      35998 ,      3
14/01/16 ,   19.81 ,   19.81 ,   19.81 ,   19.81 ,   19.81 ,       5906 ,      1
13/01/16 ,   19.92 ,   19.92 ,   19.92 ,   19.92 ,   19.92 ,      11815 ,      2
12/01/16 ,   20.10 ,   20.10 ,   20.10 ,   20.10 ,   20.10 ,       1770 ,      1
11/01/16 ,   19.80 ,   19.80 ,   19.80 ,   19.80 ,   19.80 ,       2952 ,      1
04/01/16 ,   20.05 ,   20.05 ,   20.05 ,   20.05 ,   20.05 ,       5313 ,      1
30/12/15 ,   20.14 ,   20.14 ,   20.14 ,   20.14 ,   20.14 ,        590 ,      1
29/12/15 ,   19.75 ,   19.75 ,   19.75 ,   19.72 ,   19.72 ,       9444 ,      2
28/12/15 ,   19.48 ,   19.46 ,   19.48 ,   19.45 ,   19.45 ,      30101 ,      2
23/12/15 ,   19.98 ,   19.98 ,   19.98 ,   19.98 ,   19.98 ,       5905 ,      1
22/12/15 ,   19.91 ,   19.84 ,   19.91 ,   19.73 ,   19.73 ,      21269 ,      2
21/12/15 ,   19.95 ,   19.95 ,   19.95 ,   19.95 ,   19.95 ,       5315 ,      1
17/12/15 ,   19.49 ,   19.49 ,   19.49 ,   19.49 ,   19.49 ,       7670 ,      1
16/12/15 ,   19.54 ,   19.55 ,   19.56 ,   19.54 ,   19.56 ,      39531 ,      2
15/12/15 ,   19.35 ,   19.35 ,   19.35 ,   19.35 ,   19.35 ,       9446 ,      1
14/12/15 ,   19.03 ,   19.05 ,   19.09 ,   18.99 ,   18.99 ,      17115 ,      3
10/12/15 ,   18.85 ,   18.85 ,   18.85 ,   18.85 ,   18.85 ,      30667 ,      2
09/12/15 ,   18.54 ,   18.54 ,   18.54 ,   18.54 ,   18.54 ,      20595 ,      1
08/12/15 ,   18.82 ,   18.82 ,   18.82 ,   18.82 ,   18.82 ,      17677 ,      1
07/12/15 ,   18.65 ,   18.57 ,   18.65 ,   18.54 ,   18.54 ,       8240 ,      2
04/12/15 ,   18.42 ,   18.42 ,   18.42 ,   18.42 ,   18.42 ,      13541 ,      1
03/12/15 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,      12377 ,      1
02/12/15 ,   18.58 ,   18.65 ,   18.67 ,   18.58 ,   18.67 ,      34722 ,      2
30/11/15 ,   18.86 ,   18.86 ,   18.86 ,   18.86 ,   18.86 ,       5896 ,      3
25/11/15 ,   18.19 ,   18.19 ,   18.19 ,   18.19 ,   18.19 ,       5329 ,      1
24/11/15 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,      17775 ,      1
23/11/15 ,   18.04 ,   18.02 ,   18.08 ,   17.99 ,   18.08 ,      13628 ,      3
19/11/15 ,   17.97 ,   17.97 ,   17.97 ,   17.97 ,   17.97 ,      18365 ,      1
18/11/15 ,   17.92 ,   17.92 ,   17.92 ,   17.92 ,   17.92 ,      24878 ,      1
17/11/15 ,   17.95 ,   17.93 ,   17.95 ,   17.86 ,   17.86 ,      13625 ,      2
16/11/15 ,   17.81 ,   17.84 ,   17.87 ,   17.81 ,   17.87 ,      23109 ,      2
13/11/15 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,      18953 ,      1
12/11/15 ,   17.95 ,   17.95 ,   17.95 ,   17.95 ,   17.95 ,      17181 ,      1
11/11/15 ,   18.04 ,   18.25 ,   18.27 ,   18.04 ,   18.27 ,      31964 ,      3
10/11/15 ,   17.86 ,   18.01 ,   18.15 ,   17.86 ,   18.15 ,      14222 ,      3
09/11/15 ,   18.05 ,   18.05 ,   18.05 ,   18.05 ,   18.05 ,      10665 ,      1
06/11/15 ,   17.92 ,   17.99 ,   18.09 ,   17.92 ,   18.09 ,      63989 ,      4
05/11/15 ,   18.01 ,   18.01 ,   18.01 ,   18.01 ,   18.01 ,       6518 ,      1
04/11/15 ,   17.95 ,   17.95 ,   17.99 ,   17.94 ,   17.99 ,      34959 ,      5
03/11/15 ,   17.78 ,   17.78 ,   17.78 ,   17.78 ,   17.78 ,      26083 ,      1
30/10/15 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,      59156 ,      1
29/10/15 ,   18.42 ,   18.42 ,   18.42 ,   18.42 ,   18.42 ,      67477 ,      1
28/10/15 ,   18.41 ,   18.41 ,   18.41 ,   18.41 ,   18.41 ,      66873 ,      1
27/10/15 ,   18.52 ,   18.52 ,   18.52 ,   18.52 ,   18.52 ,      13013 ,      1
26/10/15 ,   18.69 ,   18.59 ,   18.69 ,   18.56 ,   18.56 ,      23078 ,      2
23/10/15 ,   18.41 ,   18.41 ,   18.41 ,   18.41 ,   18.41 ,      15386 ,      1
22/10/15 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,      29003 ,      1
21/10/15 ,   17.07 ,   17.25 ,   17.43 ,   17.07 ,   17.43 ,      33839 ,      2
20/10/15 ,   17.05 ,   17.12 ,   17.15 ,   17.05 ,   17.15 ,      81367 ,      6
19/10/15 ,   17.22 ,   17.22 ,   17.22 ,   17.22 ,   17.22 ,      36220 ,      1
15/10/15 ,   16.60 ,   16.60 ,   16.60 ,   16.60 ,   16.60 ,      21328 ,      1
14/10/15 ,   16.60 ,   16.61 ,   16.61 ,   16.60 ,   16.61 ,       6518 ,      2
09/10/15 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,      10647 ,      1
08/10/15 ,   16.52 ,   16.52 ,   16.52 ,   16.52 ,   16.52 ,       8889 ,      1
07/10/15 ,   16.59 ,   16.56 ,   16.59 ,   16.25 ,   16.25 ,     179029 ,      2
06/10/15 ,   16.60 ,   16.61 ,   16.64 ,   16.51 ,   16.64 ,      13035 ,      4
05/10/15 ,   16.68 ,   16.68 ,   16.68 ,   16.68 ,   16.68 ,      53983 ,      1
02/10/15 ,   16.60 ,   16.60 ,   16.60 ,   16.60 ,   16.60 ,       2371 ,      1
01/10/15 ,   16.65 ,   16.65 ,   16.65 ,   16.65 ,   16.65 ,      68205 ,      1
30/09/15 ,   16.59 ,   16.59 ,   16.59 ,   16.59 ,   16.59 ,      27857 ,      1
29/09/15 ,   16.67 ,   16.77 ,   16.98 ,   16.67 ,   16.98 ,      50462 ,      8
28/09/15 ,   16.42 ,   16.43 ,   16.49 ,   16.42 ,   16.49 ,      45012 ,      2
25/09/15 ,   16.33 ,   16.33 ,   16.36 ,   16.33 ,   16.36 ,      82971 ,      2
24/09/15 ,   16.64 ,   16.64 ,   16.66 ,   16.62 ,   16.66 ,      64646 ,      3
23/09/15 ,   16.96 ,   16.96 ,   16.97 ,   16.96 ,   16.97 ,      61694 ,      2
22/09/15 ,   16.61 ,   16.61 ,   16.61 ,   16.61 ,   16.61 ,      28444 ,      1
21/09/15 ,   16.47 ,   16.47 ,   16.52 ,   16.34 ,   16.34 ,     675732 ,      5
17/09/15 ,   16.08 ,   16.08 ,   16.08 ,   16.08 ,   16.08 ,       6505 ,      1
10/09/15 ,   15.60 ,   15.60 ,   15.60 ,   15.60 ,   15.60 ,      13023 ,      1
03/09/15 ,   15.22 ,   15.22 ,   15.22 ,   15.22 ,   15.22 ,       4150 ,      1
21/08/15 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,      22061 ,      1
20/08/15 ,   14.54 ,   14.54 ,   14.54 ,   14.54 ,   14.54 ,      16734 ,      1
14/08/15 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,       1193 ,      1
11/08/15 ,   14.56 ,   14.56 ,   14.56 ,   14.56 ,   14.56 ,       1194 ,      1
10/08/15 ,   14.42 ,   14.42 ,   14.42 ,   14.42 ,   14.42 ,       7753 ,      1
07/08/15 ,   14.57 ,   14.57 ,   14.57 ,   14.57 ,   14.57 ,        597 ,      1
06/08/15 ,   14.76 ,   14.76 ,   14.76 ,   14.76 ,   14.76 ,      32843 ,      1
04/08/15 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,       7158 ,      1
31/07/15 ,   14.33 ,   14.40 ,   14.45 ,   14.33 ,   14.45 ,       8942 ,      2
24/07/15 ,   13.68 ,   13.63 ,   13.68 ,   13.57 ,   13.57 ,      14842 ,      2
23/07/15 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,      10685 ,      1
13/07/15 ,   12.98 ,   12.98 ,   12.98 ,   12.98 ,   12.98 ,      12506 ,      1
25/06/15 ,   12.53 ,   12.53 ,   12.53 ,   12.53 ,   12.53 ,       3581 ,      1
17/06/15 ,   12.20 ,   12.20 ,   12.20 ,   12.20 ,   12.20 ,       7757 ,      1
12/06/15 ,   12.36 ,   12.36 ,   12.36 ,   12.36 ,   12.36 ,      24480 ,      4
20/05/15 ,   12.72 ,   12.72 ,   12.72 ,   12.72 ,   12.72 ,       5990 ,      1
29/04/15 ,   11.95 ,   11.95 ,   11.95 ,   11.95 ,   11.95 ,       5407 ,      1
23/04/15 ,   12.02 ,   12.02 ,   12.02 ,   12.02 ,   12.02 ,       4201 ,      1
20/04/15 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,      21620 ,      1
15/04/15 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,      11415 ,      1
30/03/15 ,   13.21 ,   13.21 ,   13.21 ,   13.21 ,   13.21 ,       2990 ,      1
26/03/15 ,   13.12 ,   13.12 ,   13.12 ,   13.12 ,   13.12 ,      23334 ,      1
19/03/15 ,   13.23 ,   13.23 ,   13.23 ,   13.23 ,   13.23 ,       1195 ,      1
18/03/15 ,   13.03 ,   13.01 ,   13.03 ,   12.94 ,   12.94 ,      34125 ,      6
12/03/15 ,   12.65 ,   12.65 ,   12.65 ,   12.65 ,   12.65 ,        599 ,      1
11/03/15 ,   12.68 ,   12.68 ,   12.68 ,   12.68 ,   12.68 ,      18580 ,      1
10/03/15 ,   12.54 ,   12.54 ,   12.54 ,   12.54 ,   12.54 ,       4800 ,      1
05/03/15 ,   12.41 ,   12.41 ,   12.41 ,   12.41 ,   12.41 ,       4802 ,      1
13/02/15 ,   11.27 ,   11.34 ,   11.35 ,   11.27 ,   11.35 ,     129417 ,      2
04/02/15 ,   10.81 ,   10.81 ,   10.81 ,   10.81 ,   10.81 ,      10210 ,      1
03/02/15 ,   10.54 ,   10.54 ,   10.54 ,   10.54 ,   10.54 ,       1202 ,      1
26/01/15 ,    9.70 ,    9.70 ,    9.70 ,    9.70 ,    9.70 ,        603 ,      1
23/01/15 ,    9.63 ,    9.63 ,    9.63 ,    9.63 ,    9.63 ,        603 ,      1
22/01/15 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,       1809 ,      1
21/01/15 ,    9.78 ,    9.78 ,    9.78 ,    9.78 ,    9.78 ,       1206 ,      1
20/01/15 ,    9.84 ,    9.84 ,    9.84 ,    9.84 ,    9.84 ,      17491 ,      1
16/01/15 ,    9.92 ,    9.92 ,    9.92 ,    9.91 ,    9.91 ,       4222 ,      2
15/01/15 ,   10.04 ,   10.04 ,   10.04 ,   10.04 ,   10.04 ,       8437 ,      1
14/01/15 ,    9.91 ,    9.91 ,    9.91 ,    9.91 ,    9.91 ,       6033 ,      1
12/01/15 ,   10.33 ,   10.33 ,   10.33 ,   10.33 ,   10.33 ,        602 ,      1
08/01/15 ,   10.56 ,   10.55 ,   10.56 ,   10.55 ,   10.55 ,       1805 ,      2
06/01/15 ,   10.45 ,   10.45 ,   10.45 ,   10.45 ,   10.45 ,       1204 ,      1
30/12/14 ,   10.34 ,   10.39 ,   10.49 ,   10.33 ,   10.33 ,       1806 ,      3
29/12/14 ,   10.71 ,   10.71 ,   10.71 ,   10.71 ,   10.71 ,       1804 ,      1
22/12/14 ,   10.38 ,   10.38 ,   10.38 ,   10.38 ,   10.38 ,       1807 ,      1
19/12/14 ,   10.29 ,   10.29 ,   10.29 ,   10.28 ,   10.28 ,       9640 ,      2
16/12/14 ,   10.18 ,   10.18 ,   10.18 ,   10.18 ,   10.18 ,        602 ,      1
15/12/14 ,   10.07 ,   10.07 ,   10.07 ,   10.07 ,   10.07 ,        603 ,      1
12/12/14 ,   10.03 ,   10.03 ,   10.03 ,   10.03 ,   10.03 ,        602 ,      1
10/12/14 ,    9.78 ,    9.78 ,    9.78 ,    9.78 ,    9.78 ,       1206 ,      1
09/12/14 ,    9.84 ,    9.84 ,    9.84 ,    9.84 ,    9.84 ,       3016 ,      2
04/12/14 ,   10.25 ,   10.25 ,   10.25 ,   10.25 ,   10.25 ,        602 ,      1
03/12/14 ,   10.10 ,   10.10 ,   10.10 ,   10.10 ,   10.10 ,        602 ,      1
02/12/14 ,   10.18 ,   10.18 ,   10.18 ,   10.18 ,   10.18 ,       3014 ,      2
27/11/14 ,   10.03 ,   10.03 ,   10.03 ,   10.03 ,   10.03 ,        602 ,      1
26/11/14 ,    9.97 ,    9.97 ,    9.97 ,    9.97 ,    9.97 ,       2425 ,      2
24/11/14 ,   10.16 ,   10.16 ,   10.16 ,   10.16 ,   10.16 ,       1211 ,      1
14/11/14 ,   10.31 ,   10.31 ,   10.31 ,   10.31 ,   10.31 ,      78013 ,      1
10/11/14 ,   10.26 ,   10.26 ,   10.26 ,   10.26 ,   10.26 ,       5316 ,      1
06/11/14 ,   10.34 ,   10.34 ,   10.34 ,   10.34 ,   10.34 ,      26825 ,      3
28/10/14 ,   10.23 ,   10.23 ,   10.23 ,   10.23 ,   10.23 ,       2796 ,      2
30/09/14 ,   10.39 ,   10.39 ,   10.39 ,   10.39 ,   10.39 ,      30887 ,      1
23/09/14 ,   10.59 ,   10.59 ,   10.59 ,   10.59 ,   10.59 ,       2670 ,      2
02/09/14 ,   10.53 ,   10.53 ,   10.53 ,   10.53 ,   10.53 ,       1504 ,      1
29/08/14 ,   10.45 ,   10.45 ,   10.45 ,   10.45 ,   10.45 ,       7026 ,      2
26/08/14 ,   10.55 ,   10.55 ,   10.55 ,   10.55 ,   10.55 ,       2032 ,      1
21/08/14 ,   10.66 ,   10.66 ,   10.66 ,   10.66 ,   10.66 ,       2518 ,      1
14/08/14 ,   10.58 ,   10.58 ,   10.58 ,   10.58 ,   10.58 ,       3510 ,      1
07/08/14 ,   10.69 ,   10.69 ,   10.69 ,   10.69 ,   10.69 ,       1496 ,      1
05/08/14 ,   10.66 ,   10.66 ,   10.66 ,   10.66 ,   10.66 ,        503 ,      1
01/08/14 ,   10.59 ,   10.59 ,   10.59 ,   10.59 ,   10.59 ,       2532 ,      2
18/07/14 ,   10.61 ,   10.61 ,   10.61 ,   10.61 ,   10.61 ,       8304 ,      1
08/07/14 ,   10.71 ,   10.71 ,   10.71 ,   10.71 ,   10.71 ,        521 ,      1
27/06/14 ,   10.68 ,   10.68 ,   10.68 ,   10.68 ,   10.68 ,       2096 ,      1
23/06/14 ,   10.63 ,   10.63 ,   10.63 ,   10.63 ,   10.63 ,        532 ,      1
20/06/14 ,   10.68 ,   10.68 ,   10.68 ,   10.68 ,   10.68 ,        538 ,      1
18/06/14 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,       2708 ,      1
16/06/14 ,   10.62 ,   10.62 ,   10.62 ,   10.62 ,   10.62 ,       1596 ,      1
13/06/14 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,       5356 ,      3
04/06/14 ,   10.48 ,   10.48 ,   10.48 ,   10.48 ,   10.48 ,      11078 ,      1
21/05/14 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,      48448 ,      1
06/05/14 ,   10.46 ,   10.52 ,   10.57 ,   10.46 ,   10.57 ,       1075 ,      2
17/04/14 ,   10.57 ,   10.57 ,   10.57 ,   10.57 ,   10.57 ,       5884 ,      1
16/04/14 ,   10.57 ,   10.57 ,   10.57 ,   10.57 ,   10.57 ,        537 ,      1
15/04/14 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,        540 ,      1
04/04/14 ,   10.25 ,   10.25 ,   10.25 ,   10.25 ,   10.25 ,       2688 ,      2
02/04/14 ,   10.37 ,   10.37 ,   10.37 ,   10.37 ,   10.37 ,       1072 ,      1
01/04/14 ,   10.35 ,   10.35 ,   10.35 ,   10.35 ,   10.35 ,       1610 ,      1
27/03/14 ,   10.36 ,   10.36 ,   10.36 ,   10.36 ,   10.36 ,        527 ,      1
25/03/14 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        529 ,      1
24/03/14 ,   10.56 ,   10.56 ,   10.56 ,   10.56 ,   10.56 ,       3200 ,      1
21/03/14 ,   10.48 ,   10.48 ,   10.48 ,   10.48 ,   10.48 ,       2690 ,      2
19/03/14 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,       4357 ,      2
18/03/14 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,       3295 ,      1
17/03/14 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,       1653 ,      1
13/03/14 ,   10.40 ,   10.40 ,   10.40 ,   10.40 ,   10.40 ,       2779 ,      1
12/03/14 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,       3901 ,      1
06/03/14 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,       6298 ,      2
05/03/14 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,       1057 ,      1
28/02/14 ,   10.57 ,   10.57 ,   10.57 ,   10.57 ,   10.57 ,       7917 ,      2
25/02/14 ,   10.43 ,   10.43 ,   10.43 ,   10.43 ,   10.43 ,       4344 ,      1
24/02/14 ,   10.45 ,   10.45 ,   10.45 ,   10.45 ,   10.45 ,       1626 ,      1
21/02/14 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,       4916 ,      1
20/02/14 ,   10.43 ,   10.46 ,   10.48 ,   10.43 ,   10.48 ,       6561 ,      2
19/02/14 ,   10.48 ,   10.47 ,   10.48 ,   10.47 ,   10.47 ,      15502 ,      2
18/02/14 ,   10.42 ,   10.41 ,   10.42 ,   10.40 ,   10.40 ,      13890 ,      2
14/02/14 ,   10.29 ,   10.29 ,   10.29 ,   10.29 ,   10.29 ,       2231 ,      1
13/02/14 ,   10.30 ,   10.30 ,   10.30 ,   10.30 ,   10.30 ,        558 ,      1
12/02/14 ,   10.31 ,   10.31 ,   10.35 ,   10.31 ,   10.35 ,      27851 ,      2
11/02/14 ,   10.31 ,   10.31 ,   10.31 ,   10.31 ,   10.31 ,       3347 ,      1
10/02/14 ,   10.25 ,   10.25 ,   10.25 ,   10.25 ,   10.25 ,       2240 ,      1
07/02/14 ,   10.17 ,   10.17 ,   10.17 ,   10.17 ,   10.17 ,       1121 ,      1
06/02/14 ,   10.10 ,   10.10 ,   10.10 ,   10.10 ,   10.10 ,       1124 ,      1
05/02/14 ,   10.01 ,   10.01 ,   10.01 ,   10.01 ,   10.01 ,       1116 ,      1
04/02/14 ,   10.07 ,   10.07 ,   10.07 ,   10.07 ,   10.07 ,       2242 ,      1
03/02/14 ,   10.16 ,   10.16 ,   10.16 ,   10.16 ,   10.16 ,       4506 ,      1
31/01/14 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,      23027 ,      2
30/01/14 ,   10.07 ,   10.07 ,   10.07 ,   10.07 ,   10.07 ,       2255 ,      1
29/01/14 ,   10.07 ,   10.07 ,   10.07 ,   10.07 ,   10.07 ,       6247 ,      1
28/01/14 ,   10.07 ,   10.07 ,   10.07 ,   10.07 ,   10.07 ,       7438 ,      1
27/01/14 ,   10.06 ,   10.06 ,   10.06 ,   10.06 ,   10.06 ,      11879 ,      1
24/01/14 ,   10.07 ,   10.07 ,   10.07 ,   10.07 ,   10.07 ,       7999 ,      2
23/01/14 ,   10.02 ,   10.02 ,   10.02 ,   10.02 ,   10.02 ,       4517 ,      1
22/01/14 ,    9.99 ,    9.99 ,    9.99 ,    9.99 ,    9.99 ,       2819 ,      1
21/01/14 ,    9.96 ,    9.96 ,    9.96 ,    9.96 ,    9.96 ,       1137 ,      1
17/01/14 ,    9.80 ,    9.80 ,    9.80 ,    9.80 ,    9.80 ,       2890 ,      1
16/01/14 ,    9.83 ,    9.79 ,    9.83 ,    9.73 ,    9.73 ,       9290 ,      2
15/01/14 ,    9.68 ,    9.72 ,    9.73 ,    9.68 ,    9.73 ,       9216 ,      2
13/01/14 ,    9.75 ,    9.72 ,    9.75 ,    9.70 ,    9.70 ,      13222 ,      2
10/01/14 ,    9.88 ,    9.88 ,    9.88 ,    9.88 ,    9.88 ,       2888 ,      1
09/01/14 ,    9.89 ,    9.89 ,    9.89 ,    9.89 ,    9.89 ,       9300 ,      1
08/01/14 ,    9.80 ,    9.80 ,    9.80 ,    9.80 ,    9.80 ,       2312 ,      1
07/01/14 ,    9.89 ,    9.89 ,    9.89 ,    9.88 ,    9.88 ,      13295 ,      3
06/01/14 ,    9.88 ,    9.88 ,    9.88 ,    9.88 ,    9.88 ,       1167 ,      1
03/01/14 ,    9.83 ,    9.83 ,    9.83 ,    9.83 ,    9.83 ,       1173 ,      1
30/12/13 ,    9.85 ,    9.85 ,    9.85 ,    9.85 ,    9.85 ,       1749 ,      1
27/12/13 ,    9.71 ,    9.71 ,    9.71 ,    9.71 ,    9.71 ,      43032 ,      1
23/12/13 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,      10678 ,      1
20/12/13 ,    9.67 ,    9.67 ,    9.67 ,    9.67 ,    9.67 ,       1771 ,      1
19/12/13 ,    9.46 ,    9.46 ,    9.46 ,    9.46 ,    9.46 ,       1201 ,      1
18/12/13 ,    9.27 ,    9.27 ,    9.27 ,    9.27 ,    9.27 ,       4199 ,      1
17/12/13 ,    9.15 ,    9.15 ,    9.15 ,    9.15 ,    9.15 ,       2406 ,      1
16/12/13 ,    9.20 ,    9.20 ,    9.20 ,    9.20 ,    9.20 ,       3622 ,      1
13/12/13 ,    9.15 ,    9.15 ,    9.15 ,    9.15 ,    9.15 ,       3624 ,      1
12/12/13 ,    9.13 ,    9.14 ,    9.14 ,    9.13 ,    9.14 ,       9799 ,      2
11/12/13 ,    9.12 ,    9.12 ,    9.12 ,    9.12 ,    9.12 ,       1231 ,      1
10/12/13 ,    8.93 ,    8.93 ,    8.93 ,    8.93 ,    8.93 ,       4330 ,      1
09/12/13 ,    8.97 ,    9.01 ,    9.02 ,    8.97 ,    9.02 ,       6806 ,      2
06/12/13 ,    9.13 ,    9.17 ,    9.22 ,    9.13 ,    9.22 ,       3093 ,      2
05/12/13 ,    9.12 ,    9.12 ,    9.12 ,    9.12 ,    9.12 ,       2488 ,      1
04/12/13 ,    9.17 ,    9.17 ,    9.17 ,    9.17 ,    9.17 ,      28123 ,      1
29/11/13 ,    9.17 ,    9.17 ,    9.17 ,    9.17 ,    9.17 ,       2492 ,      2
21/11/13 ,    9.01 ,    9.03 ,    9.03 ,    9.01 ,    9.03 ,       5670 ,      2
19/11/13 ,    8.92 ,    8.92 ,    8.92 ,    8.92 ,    8.92 ,        627 ,      1
24/10/13 ,    8.83 ,    8.83 ,    8.83 ,    8.83 ,    8.83 ,        590 ,      1
10/09/13 ,    8.74 ,    8.74 ,    8.74 ,    8.74 ,    8.74 ,       1890 ,      1
06/09/13 ,    8.72 ,    8.72 ,    8.72 ,    8.72 ,    8.72 ,       5089 ,      1
03/09/13 ,    8.73 ,    8.73 ,    8.73 ,    8.73 ,    8.73 ,        650 ,      1