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

13/05/25 ,  122.51 ,  122.51 ,  122.51 ,  122.51 ,  122.51 ,          1 ,      1
09/05/25 ,  121.34 ,  120.96 ,  121.34 ,  120.00 ,  120.00 ,         50 ,      4
08/05/25 ,  122.64 ,  122.14 ,  122.64 ,  121.00 ,  121.00 ,         18 ,      3
07/05/25 ,  122.76 ,  122.76 ,  122.76 ,  122.76 ,  122.76 ,          1 ,      1
06/05/25 ,  122.64 ,  122.81 ,  122.64 ,  121.47 ,  122.52 ,         91 ,      5
05/05/25 ,  122.52 ,  122.01 ,  122.52 ,  121.70 ,  121.76 ,         11 ,      8
02/05/25 ,  123.60 ,  122.00 ,  123.60 ,  121.88 ,  121.88 ,         14 ,      3
29/04/25 ,  117.28 ,  117.17 ,  117.28 ,  116.52 ,  116.52 ,          7 ,      2
28/04/25 ,  117.84 ,  117.63 ,  118.08 ,  117.32 ,  118.08 ,         14 ,      5
25/04/25 ,  117.08 ,  117.07 ,  117.08 ,  116.98 ,  116.98 ,        153 ,      2
24/04/25 ,  115.07 ,  115.33 ,  115.40 ,  114.59 ,  115.40 ,       3407 ,      4
23/04/25 ,  114.25 ,  115.05 ,  115.15 ,  110.55 ,  110.55 ,       3377 ,      7
22/04/25 ,  109.30 ,  110.65 ,  121.87 ,  108.10 ,  121.87 ,        537 ,     17
17/04/25 ,  125.08 ,  126.07 ,  126.11 ,  125.08 ,  126.11 ,        138 ,      2
16/04/25 ,  125.71 ,  125.71 ,  125.71 ,  125.71 ,  125.71 ,       3687 ,      1
15/04/25 ,  126.98 ,  126.98 ,  126.98 ,  126.98 ,  126.98 ,         11 ,      1
14/04/25 ,  125.88 ,  126.05 ,  126.11 ,  124.80 ,  124.80 ,         45 ,      5
11/04/25 ,  124.80 ,  124.58 ,  124.80 ,  124.36 ,  124.36 ,          4 ,      2
10/04/25 ,  124.06 ,  124.74 ,  126.00 ,  124.06 ,  126.00 ,       3603 ,      4
09/04/25 ,  124.37 ,  122.37 ,  124.37 ,  118.83 ,  118.83 ,         37 ,      4
08/04/25 ,  118.83 ,  121.01 ,  122.35 ,  117.01 ,  117.01 ,       5359 ,      9
07/04/25 ,  115.75 ,  113.88 ,  115.94 ,  111.49 ,  111.78 ,        287 ,     13
04/04/25 ,  115.36 ,  118.12 ,  121.91 ,  115.36 ,  121.91 ,        191 ,     10
03/04/25 ,  122.90 ,  123.31 ,  124.02 ,  122.90 ,  124.02 ,         17 ,      5
02/04/25 ,  125.83 ,  125.73 ,  125.83 ,  125.34 ,  125.34 ,          5 ,      2
01/04/25 ,  125.49 ,  125.25 ,  125.70 ,  123.94 ,  123.94 ,         51 ,      6
31/03/25 ,  126.47 ,  126.42 ,  126.47 ,  126.37 ,  126.37 ,          2 ,      2
28/03/25 ,  127.14 ,  127.12 ,  127.66 ,  126.98 ,  127.66 ,         21 ,      5
27/03/25 ,  128.18 ,  128.11 ,  128.45 ,  128.04 ,  128.04 ,        165 ,      7
26/03/25 ,  128.70 ,  129.00 ,  130.39 ,  128.62 ,  130.39 ,         33 ,      4
25/03/25 ,  128.83 ,  128.44 ,  128.83 ,  127.90 ,  128.31 ,       5443 ,      4
24/03/25 ,  128.98 ,  128.79 ,  128.98 ,  128.47 ,  128.47 ,         16 ,      4
21/03/25 ,  126.80 ,  127.00 ,  128.83 ,  126.80 ,  128.83 ,         10 ,      2
20/03/25 ,  127.12 ,  127.21 ,  127.82 ,  127.00 ,  127.82 ,         16 ,      3
19/03/25 ,  127.33 ,  127.19 ,  127.77 ,  126.50 ,  127.77 ,        502 ,      9
18/03/25 ,  125.39 ,  125.33 ,  125.39 ,  125.05 ,  125.05 ,          6 ,      2
17/03/25 ,  124.92 ,  124.92 ,  126.21 ,  123.84 ,  125.57 ,       1209 ,     12
14/03/25 ,  124.32 ,  124.32 ,  124.44 ,  124.32 ,  124.44 ,       3715 ,      3
13/03/25 ,  124.61 ,  125.05 ,  125.44 ,  124.59 ,  125.44 ,         26 ,      4
12/03/25 ,  124.19 ,  123.21 ,  124.19 ,  123.21 ,  124.00 ,       4726 ,      3
11/03/25 ,  124.34 ,  124.86 ,  125.58 ,  124.34 ,  125.58 ,          7 ,      3
10/03/25 ,  125.52 ,  124.47 ,  125.52 ,  123.58 ,  123.58 ,        282 ,      6
07/03/25 ,  122.52 ,  123.00 ,  123.83 ,  122.52 ,  123.83 ,         48 ,      6
06/03/25 ,  123.08 ,  123.01 ,  123.28 ,  122.88 ,  123.18 ,       4418 ,      5
05/03/25 ,  124.55 ,  124.88 ,  125.33 ,  124.02 ,  125.33 ,        191 ,      7
28/02/25 ,  129.48 ,  129.43 ,  129.48 ,  127.79 ,  127.79 ,       2073 ,      9
27/02/25 ,  126.60 ,  126.67 ,  126.75 ,  119.79 ,  119.79 ,       1043 ,      8
26/02/25 ,  122.24 ,  122.24 ,  122.24 ,  122.24 ,  122.24 ,        202 ,      1
25/02/25 ,  121.42 ,  122.04 ,  122.14 ,  121.42 ,  122.14 ,       1106 ,      4
24/02/25 ,  120.48 ,  120.01 ,  120.48 ,  118.44 ,  118.44 ,       2394 ,      5
21/02/25 ,  117.24 ,  118.08 ,  118.09 ,  117.24 ,  118.00 ,        606 ,      3
20/02/25 ,  117.96 ,  118.00 ,  118.05 ,  117.96 ,  118.05 ,         10 ,      2
18/02/25 ,  116.95 ,  116.95 ,  116.95 ,  116.95 ,  116.95 ,         75 ,      1
17/02/25 ,  117.11 ,  117.11 ,  117.11 ,  117.11 ,  117.11 ,          1 ,      1
14/02/25 ,  115.28 ,  115.13 ,  118.41 ,  115.13 ,  118.41 ,       4852 ,      3
13/02/25 ,  120.83 ,  121.07 ,  121.08 ,  120.83 ,  121.08 ,         51 ,      3
12/02/25 ,  120.78 ,  121.77 ,  121.83 ,  120.78 ,  121.73 ,        108 ,      3
11/02/25 ,  123.05 ,  122.86 ,  123.05 ,  122.85 ,  122.85 ,         42 ,      2
10/02/25 ,  122.85 ,  122.46 ,  122.85 ,  122.30 ,  122.30 ,        110 ,      5
07/02/25 ,  123.70 ,  123.70 ,  123.70 ,  123.70 ,  123.70 ,         10 ,      1
05/02/25 ,  123.92 ,  124.60 ,  124.61 ,  123.92 ,  124.61 ,        101 ,      2
04/02/25 ,  122.71 ,  123.98 ,  126.44 ,  122.67 ,  126.44 ,         29 ,      7
03/02/25 ,  125.15 ,  125.20 ,  125.79 ,  124.39 ,  124.39 ,         66 ,      7
31/01/25 ,  124.11 ,  125.28 ,  126.06 ,  124.11 ,  125.26 ,        140 ,      6
30/01/25 ,  123.27 ,  122.47 ,  123.27 ,  122.08 ,  122.08 ,         53 ,      4
29/01/25 ,  121.58 ,  124.79 ,  125.48 ,  121.58 ,  124.71 ,        153 ,      7
28/01/25 ,  124.45 ,  124.89 ,  128.53 ,  124.12 ,  128.53 ,      26669 ,     11
27/01/25 ,  122.09 ,  122.52 ,  123.11 ,  122.09 ,  123.01 ,       1019 ,      6
24/01/25 ,  122.72 ,  120.60 ,  122.99 ,  117.59 ,  117.59 ,         19 ,      9
23/01/25 ,  124.04 ,  123.56 ,  124.04 ,  123.33 ,  123.33 ,        714 ,      6
22/01/25 ,  123.33 ,  123.52 ,  124.82 ,  121.92 ,  124.82 ,        304 ,      6
21/01/25 ,  125.16 ,  125.13 ,  125.16 ,  122.27 ,  122.27 ,       5918 ,      5
20/01/25 ,  121.86 ,  121.12 ,  122.26 ,  120.29 ,  120.87 ,        130 ,      5
17/01/25 ,  121.59 ,  121.69 ,  122.22 ,  121.59 ,  122.22 ,          6 ,      2
16/01/25 ,  118.87 ,  118.87 ,  118.87 ,  118.87 ,  118.87 ,          1 ,      1
15/01/25 ,  118.78 ,  119.34 ,  120.33 ,  118.52 ,  120.33 ,         41 ,      8
14/01/25 ,  119.54 ,  119.24 ,  119.58 ,  119.15 ,  119.15 ,       3222 ,      7
13/01/25 ,  118.55 ,  114.59 ,  118.55 ,  112.64 ,  118.51 ,         14 ,      5
10/01/25 ,  117.33 ,  117.41 ,  117.79 ,  117.24 ,  117.24 ,         32 ,      3
09/01/25 ,  117.16 ,  117.16 ,  117.16 ,  117.16 ,  117.16 ,          1 ,      1
08/01/25 ,  117.16 ,  116.53 ,  117.16 ,  113.84 ,  116.53 ,         20 ,      5
07/01/25 ,  115.78 ,  115.79 ,  116.69 ,  112.64 ,  116.69 ,        617 ,      5
06/01/25 ,  116.69 ,  117.43 ,  118.75 ,  116.40 ,  118.75 ,         60 ,      6
03/01/25 ,  118.89 ,  118.89 ,  118.89 ,  118.89 ,  118.89 ,          1 ,      1
02/01/25 ,  118.47 ,  117.16 ,  119.94 ,  112.64 ,  112.64 ,        155 ,      6
30/12/24 ,  118.46 ,  118.65 ,  119.94 ,  118.46 ,  118.59 ,         10 ,      4
27/12/24 ,  119.40 ,  120.00 ,  120.42 ,  119.40 ,  120.42 ,        265 ,      6
26/12/24 ,  120.13 ,  120.32 ,  120.33 ,  120.13 ,  120.22 ,        541 ,      6
23/12/24 ,  119.24 ,  119.27 ,  120.06 ,  119.24 ,  120.06 ,         23 ,      2
20/12/24 ,  117.60 ,  116.85 ,  118.15 ,  116.80 ,  118.15 ,       1921 ,      7
19/12/24 ,  118.15 ,  118.27 ,  121.35 ,  117.92 ,  121.35 ,        166 ,      7
18/12/24 ,  120.14 ,  120.71 ,  122.27 ,  119.11 ,  122.27 ,       4013 ,     14
17/12/24 ,  118.51 ,  119.81 ,  120.70 ,  113.64 ,  113.64 ,       1476 ,     15
16/12/24 ,  119.62 ,  118.57 ,  119.62 ,  117.79 ,  118.63 ,         56 ,      6
13/12/24 ,  115.76 ,  115.76 ,  115.76 ,  115.76 ,  115.76 ,         18 ,      2
12/12/24 ,  115.76 ,  116.30 ,  116.47 ,  115.16 ,  115.16 ,       3506 ,      7
11/12/24 ,  115.88 ,  116.14 ,  117.84 ,  115.47 ,  117.84 ,        815 ,      8
10/12/24 ,  118.29 ,  117.46 ,  118.59 ,  116.59 ,  116.59 ,         72 ,      9
09/12/24 ,  117.07 ,  116.19 ,  117.07 ,  116.08 ,  116.08 ,       1175 ,      8
06/12/24 ,  118.87 ,  118.89 ,  119.23 ,  118.06 ,  118.06 ,         82 ,      4
05/12/24 ,  118.05 ,  117.38 ,  118.05 ,  116.59 ,  117.48 ,         17 ,      6
04/12/24 ,  119.34 ,  118.77 ,  119.35 ,  118.43 ,  118.62 ,        703 ,      5
03/12/24 ,  118.85 ,  119.11 ,  120.41 ,  118.53 ,  120.41 ,       1311 ,      6
02/12/24 ,  119.48 ,  119.90 ,  122.11 ,  119.48 ,  121.98 ,       9495 ,     15
29/11/24 ,  120.78 ,  120.79 ,  121.26 ,  120.78 ,  121.10 ,       4005 ,      6
28/11/24 ,  118.48 ,  118.23 ,  118.48 ,  116.25 ,  116.25 ,          9 ,      2
27/11/24 ,  118.62 ,  118.51 ,  119.14 ,  116.24 ,  116.24 ,         84 ,      6
26/11/24 ,  116.52 ,  115.71 ,  116.52 ,  114.21 ,  114.21 ,        137 ,      6
25/11/24 ,  114.40 ,  114.81 ,  117.07 ,  113.96 ,  114.50 ,        702 ,    499
22/11/24 ,  116.83 ,  116.96 ,  117.60 ,  113.93 ,  113.93 ,        494 ,      8
21/11/24 ,  116.27 ,  116.47 ,  117.06 ,  115.10 ,  115.65 ,       5491 ,     11
19/11/24 ,  113.78 ,  114.77 ,  116.53 ,  113.78 ,  115.98 ,        511 ,      8
18/11/24 ,  114.33 ,  114.33 ,  114.66 ,  113.12 ,  113.12 ,       6024 ,     13
14/11/24 ,  113.11 ,  114.10 ,  117.59 ,  113.11 ,  114.40 ,        690 ,     21
13/11/24 ,  118.68 ,  118.63 ,  118.96 ,  117.04 ,  117.04 ,       3792 ,      9
12/11/24 ,  117.47 ,  118.00 ,  118.24 ,  117.47 ,  118.24 ,         15 ,      5
11/11/24 ,  118.84 ,  119.57 ,  119.78 ,  118.84 ,  119.29 ,       1503 ,      8
08/11/24 ,  118.20 ,  118.12 ,  118.20 ,  114.39 ,  114.39 ,         51 ,      4
07/11/24 ,  112.87 ,  113.39 ,  114.17 ,  112.87 ,  114.17 ,       1205 ,     12
06/11/24 ,  114.17 ,  115.91 ,  117.45 ,  113.95 ,  116.79 ,        914 ,     11
05/11/24 ,  112.75 ,  113.09 ,  113.11 ,  112.75 ,  113.11 ,         30 ,      2
04/11/24 ,  113.11 ,  113.11 ,  113.24 ,  113.11 ,  113.24 ,       1520 ,      4
01/11/24 ,  115.56 ,  115.38 ,  115.56 ,  115.38 ,  115.38 ,         51 ,      2
30/10/24 ,  116.12 ,  116.53 ,  117.50 ,  116.12 ,  117.50 ,       2242 ,      5
29/10/24 ,  117.28 ,  117.28 ,  118.24 ,  117.08 ,  118.14 ,     108156 ,   1102
28/10/24 ,  118.60 ,  118.38 ,  118.60 ,  117.88 ,  118.20 ,       2911 ,     19
25/10/24 ,  118.20 ,  118.21 ,  118.36 ,  118.00 ,  118.00 ,        113 ,      4
24/10/24 ,  117.88 ,  118.40 ,  119.15 ,  117.88 ,  118.90 ,        247 ,      6
23/10/24 ,  119.66 ,  119.77 ,  120.13 ,  119.07 ,  119.07 ,       4374 ,      6
22/10/24 ,  118.48 ,  118.54 ,  121.22 ,  117.01 ,  120.62 ,       1785 ,     14
21/10/24 ,  118.36 ,  118.56 ,  120.13 ,  118.10 ,  120.13 ,     101190 ,    179
18/10/24 ,  119.19 ,  118.47 ,  119.19 ,  117.72 ,  117.72 ,        165 ,      3
17/10/24 ,  117.67 ,  118.43 ,  118.85 ,  117.67 ,  118.48 ,        202 ,      7
16/10/24 ,  117.76 ,  117.74 ,  117.76 ,  116.80 ,  116.80 ,        186 ,      3
15/10/24 ,  117.52 ,  117.04 ,  117.54 ,  115.14 ,  115.14 ,       2271 ,     22
14/10/24 ,  115.14 ,  115.31 ,  115.62 ,  115.14 ,  115.62 ,         56 ,      6
11/10/24 ,  115.70 ,  115.27 ,  115.70 ,  114.83 ,  114.83 ,        379 ,      6
10/10/24 ,  114.77 ,  114.41 ,  114.87 ,  114.06 ,  114.87 ,         66 ,      3
09/10/24 ,  114.87 ,  114.88 ,  115.60 ,  114.37 ,  114.37 ,        377 ,      6
08/10/24 ,  113.13 ,  113.24 ,  113.73 ,  113.05 ,  113.73 ,       2688 ,     13
07/10/24 ,  113.73 ,  112.97 ,  113.73 ,  112.32 ,  112.32 ,         42 ,      7
04/10/24 ,  112.32 ,  112.34 ,  112.43 ,  111.55 ,  111.55 ,        684 ,     10
03/10/24 ,  112.21 ,  112.00 ,  113.94 ,  111.55 ,  113.03 ,        230 ,      9
02/10/24 ,  112.32 ,  111.75 ,  112.43 ,  111.55 ,  111.55 ,        868 ,      9
01/10/24 ,  112.49 ,  112.78 ,  112.86 ,  112.08 ,  112.08 ,        541 ,      9
30/09/24 ,  109.59 ,  108.89 ,  109.69 ,  108.27 ,  109.26 ,       1493 ,    199
27/09/24 ,  108.82 ,  108.26 ,  108.82 ,  108.26 ,  108.26 ,       2026 ,     13
26/09/24 ,  109.15 ,  109.15 ,  109.15 ,  109.15 ,  109.15 ,          2 ,      2
25/09/24 ,  109.39 ,  109.74 ,  109.75 ,  109.39 ,  109.75 ,        106 ,      2
24/09/24 ,  108.82 ,  108.39 ,  108.82 ,  108.12 ,  108.21 ,         10 ,      4
23/09/24 ,  110.13 ,  109.87 ,  110.24 ,  109.37 ,  109.48 ,        181 ,      5
20/09/24 ,  108.27 ,  107.81 ,  108.27 ,  107.27 ,  107.73 ,        170 ,      5
19/09/24 ,  106.75 ,  106.31 ,  106.75 ,  105.76 ,  105.79 ,          5 ,      4
18/09/24 ,  106.68 ,  106.65 ,  107.49 ,  106.64 ,  107.49 ,       2140 ,      7
17/09/24 ,  107.51 ,  107.62 ,  108.27 ,  107.51 ,  108.27 ,        130 ,      4
16/09/24 ,  108.64 ,  108.64 ,  109.80 ,  108.05 ,  109.80 ,      12444 ,      8
13/09/24 ,  109.80 ,  109.80 ,  110.13 ,  109.80 ,  110.13 ,         87 ,      4
12/09/24 ,  111.44 ,  112.08 ,  112.32 ,  111.44 ,  112.20 ,         72 ,     10
11/09/24 ,  111.26 ,  111.01 ,  111.26 ,  110.24 ,  110.72 ,        227 ,      4
10/09/24 ,  112.43 ,  112.64 ,  112.97 ,  112.21 ,  112.21 ,       4162 ,     11
09/09/24 ,  111.11 ,  111.11 ,  111.11 ,  111.11 ,  111.11 ,          3 ,      1
06/09/24 ,  109.80 ,  109.79 ,  110.78 ,  109.59 ,  110.78 ,         32 ,      8
05/09/24 ,  110.46 ,  111.23 ,  112.54 ,  110.24 ,  112.54 ,         60 ,      6
04/09/24 ,  113.08 ,  112.82 ,  114.24 ,  112.65 ,  114.24 ,         91 ,      6
03/09/24 ,  113.11 ,  113.62 ,  114.22 ,  113.11 ,  114.14 ,        241 ,      4
02/09/24 ,  115.02 ,  115.32 ,  116.02 ,  115.02 ,  116.02 ,         56 ,      5
30/08/24 ,  116.03 ,  115.64 ,  116.03 ,  114.05 ,  115.37 ,        172 ,      8
29/08/24 ,  113.95 ,  113.70 ,  114.50 ,  110.64 ,  110.64 ,        979 ,      7
28/08/24 ,  110.64 ,  110.64 ,  110.64 ,  110.64 ,  110.64 ,       1912 ,      1
27/08/24 ,  108.43 ,  108.43 ,  108.43 ,  108.43 ,  108.43 ,          9 ,      1
26/08/24 ,  108.43 ,  108.38 ,  108.43 ,  108.18 ,  108.38 ,         13 ,      3
23/08/24 ,  107.29 ,  108.12 ,  109.15 ,  107.29 ,  109.15 ,        186 ,      6
21/08/24 ,  106.42 ,  106.94 ,  106.95 ,  106.39 ,  106.72 ,       2646 ,      4
20/08/24 ,  106.96 ,  106.00 ,  107.60 ,  105.56 ,  105.56 ,        290 ,      9
19/08/24 ,  105.56 ,  105.56 ,  105.61 ,  105.54 ,  105.54 ,         26 ,      3
16/08/24 ,  106.96 ,  107.19 ,  108.24 ,  106.96 ,  108.24 ,         26 ,      6
15/08/24 ,  106.96 ,  106.92 ,  106.96 ,  106.72 ,  106.72 ,          7 ,      2
14/08/24 ,  105.99 ,  105.96 ,  106.82 ,  105.48 ,  106.82 ,         20 ,      4
13/08/24 ,  104.91 ,  104.92 ,  105.54 ,  104.26 ,  104.26 ,         55 ,      4
12/08/24 ,  105.80 ,  105.28 ,  106.17 ,  102.87 ,  102.87 ,         35 ,      6
09/08/24 ,  104.98 ,  104.33 ,  105.06 ,  104.21 ,  104.21 ,        121 ,      7
08/08/24 ,  106.06 ,  106.37 ,  106.80 ,  105.88 ,  106.80 ,        237 ,      5
07/08/24 ,  106.06 ,  106.34 ,  107.11 ,  105.53 ,  105.72 ,         32 ,      6
06/08/24 ,  108.67 ,  108.67 ,  108.67 ,  108.67 ,  108.67 ,          2 ,      1
05/08/24 ,  108.89 ,  109.45 ,  110.42 ,  108.64 ,  110.42 ,        140 ,     17
02/08/24 ,  110.42 ,  110.45 ,  110.64 ,  110.42 ,  110.64 ,          7 ,      3
01/08/24 ,  110.42 ,  110.38 ,  110.53 ,  109.36 ,  110.53 ,         24 ,      6
31/07/24 ,  110.09 ,  108.81 ,  110.09 ,  108.79 ,  108.84 ,       2728 ,      6
30/07/24 ,  108.67 ,  108.49 ,  108.67 ,  107.81 ,  108.13 ,         34 ,      4
29/07/24 ,  106.50 ,  106.28 ,  106.50 ,  106.07 ,  106.14 ,         22 ,      3
26/07/24 ,  106.82 ,  107.16 ,  107.51 ,  106.82 ,  107.29 ,         98 ,      4
25/07/24 ,  105.82 ,  106.65 ,  106.69 ,  104.49 ,  104.49 ,       6167 ,      8
24/07/24 ,   98.42 ,   98.41 ,   98.42 ,   98.29 ,   98.29 ,       2178 ,      2
23/07/24 ,   97.08 ,   96.75 ,   97.08 ,   96.36 ,   96.36 ,       1370 ,      3
22/07/24 ,   95.33 ,   94.88 ,   95.33 ,   92.65 ,   92.65 ,       1326 ,      4
19/07/24 ,   94.55 ,   94.55 ,   94.55 ,   94.55 ,   94.55 ,         15 ,      1
18/07/24 ,   96.13 ,   96.01 ,   96.37 ,   95.03 ,   95.65 ,         48 ,      8
17/07/24 ,   94.60 ,   94.60 ,   94.60 ,   94.60 ,   94.60 ,       2727 ,      1
16/07/24 ,   92.55 ,   92.16 ,   92.55 ,   92.01 ,   92.01 ,          5 ,      3
15/07/24 ,   91.59 ,   91.87 ,   92.16 ,   91.57 ,   92.16 ,        579 ,      5
12/07/24 ,   90.81 ,   90.82 ,   91.08 ,   90.81 ,   91.08 ,         17 ,      2
11/07/24 ,   91.59 ,   91.29 ,   91.65 ,   89.90 ,   89.90 ,       1375 ,     30
10/07/24 ,   89.84 ,   89.84 ,   89.84 ,   89.84 ,   89.84 ,         11 ,      1
09/07/24 ,   90.61 ,   90.73 ,   90.87 ,   90.61 ,   90.87 ,          2 ,      2
08/07/24 ,   91.14 ,   90.61 ,   91.14 ,   90.53 ,   90.53 ,         14 ,      4
05/07/24 ,   90.53 ,   90.53 ,   91.37 ,   90.53 ,   91.37 ,       1537 ,      4
04/07/24 ,   90.47 ,   91.82 ,   91.90 ,   90.47 ,   91.90 ,         20 ,      3
03/07/24 ,   93.06 ,   93.06 ,   93.06 ,   93.06 ,   93.06 ,          1 ,      1
02/07/24 ,   95.06 ,   93.63 ,   95.06 ,   93.29 ,   93.29 ,          5 ,      2
01/07/24 ,   92.93 ,   92.61 ,   92.93 ,   92.19 ,   92.19 ,          8 ,      3
28/06/24 ,   92.50 ,   92.50 ,   92.50 ,   92.50 ,   92.50 ,          1 ,      1
27/06/24 ,   91.35 ,   91.38 ,   92.11 ,   91.35 ,   91.93 ,       1549 ,      6
26/06/24 ,   90.20 ,   90.20 ,   90.20 ,   90.20 ,   90.20 ,          2 ,      1
25/06/24 ,   92.03 ,   91.27 ,   92.03 ,   90.53 ,   90.53 ,          2 ,      2
24/06/24 ,   90.58 ,   90.95 ,   95.18 ,   90.18 ,   94.93 ,       2219 ,     10
21/06/24 ,   95.32 ,   95.13 ,   95.32 ,   94.54 ,   94.54 ,        506 ,      5
20/06/24 ,   94.62 ,   94.16 ,   94.62 ,   93.72 ,   93.72 ,         17 ,      5
19/06/24 ,   95.39 ,   95.39 ,   95.39 ,   95.39 ,   95.39 ,         30 ,      1
18/06/24 ,   94.44 ,   94.28 ,   94.44 ,   94.13 ,   94.36 ,        457 ,      5
17/06/24 ,   93.46 ,   93.13 ,   93.46 ,   93.02 ,   93.02 ,          4 ,      3
14/06/24 ,   92.65 ,   92.63 ,   92.65 ,   92.28 ,   92.28 ,       2395 ,      2
13/06/24 ,   92.60 ,   93.84 ,   93.88 ,   92.60 ,   93.88 ,       2008 ,      8
12/06/24 ,   95.41 ,   95.49 ,   95.85 ,   94.62 ,   94.96 ,       2182 ,      8
11/06/24 ,   94.14 ,   94.14 ,   94.14 ,   94.14 ,   94.14 ,        585 ,      1
10/06/24 ,   94.64 ,   94.64 ,   95.65 ,   94.60 ,   95.65 ,       3096 ,      6
06/06/24 ,   94.02 ,   93.88 ,   94.14 ,   93.72 ,   94.03 ,       1251 ,      7
05/06/24 ,   94.67 ,   94.52 ,   94.67 ,   94.50 ,   94.55 ,         22 ,      3
04/06/24 ,   94.35 ,   94.42 ,   94.43 ,   94.35 ,   94.43 ,        120 ,      2
03/06/24 ,   92.79 ,   92.56 ,   92.90 ,   92.36 ,   92.36 ,         59 ,      4
31/05/24 ,   92.66 ,   92.59 ,   92.66 ,   91.11 ,   91.11 ,       3950 ,      8
29/05/24 ,   90.05 ,   90.05 ,   90.43 ,   90.05 ,   90.43 ,         76 ,      2
28/05/24 ,   89.80 ,   89.80 ,   89.99 ,   89.80 ,   89.99 ,        139 ,      2
27/05/24 ,   91.10 ,   92.78 ,   94.33 ,   91.10 ,   94.33 ,         58 ,      6
24/05/24 ,   89.81 ,   89.81 ,   89.81 ,   89.81 ,   89.81 ,          1 ,      1
23/05/24 ,   89.91 ,   90.70 ,   91.32 ,   89.88 ,   90.87 ,       3806 ,     11
22/05/24 ,   90.26 ,   90.26 ,   90.26 ,   90.26 ,   90.26 ,          1 ,      1
21/05/24 ,   89.18 ,   89.00 ,   89.27 ,   88.73 ,   88.73 ,         43 ,      5
20/05/24 ,   90.89 ,   88.71 ,   90.89 ,   87.98 ,   87.98 ,       1820 ,      3
17/05/24 ,   87.41 ,   87.41 ,   87.93 ,   87.41 ,   87.93 ,        152 ,      2
16/05/24 ,   89.09 ,   89.38 ,   89.67 ,   89.09 ,   89.67 ,          4 ,      2
15/05/24 ,   89.12 ,   89.26 ,   89.32 ,   89.12 ,   89.32 ,          9 ,      4
14/05/24 ,   89.18 ,   89.20 ,   89.59 ,   89.18 ,   89.59 ,         77 ,      3
13/05/24 ,   89.98 ,   90.26 ,   90.34 ,   89.98 ,   90.34 ,       4361 ,      4
10/05/24 ,   90.25 ,   89.79 ,   90.25 ,   89.78 ,   89.89 ,         30 ,      3
09/05/24 ,   88.96 ,   88.96 ,   89.62 ,   87.86 ,   87.86 ,       1749 ,      5
08/05/24 ,   86.61 ,   86.61 ,   86.70 ,   86.61 ,   86.70 ,         11 ,      2
07/05/24 ,   84.57 ,   84.57 ,   84.57 ,   84.57 ,   84.57 ,         15 ,      1
06/05/24 ,   84.74 ,   84.74 ,   84.86 ,   84.73 ,   84.86 ,         79 ,      4
03/05/24 ,   84.57 ,   84.57 ,   85.54 ,   84.57 ,   85.54 ,       1531 ,      2
02/05/24 ,   85.54 ,   85.35 ,   85.54 ,   85.35 ,   85.45 ,       3856 ,      3
30/04/24 ,   86.88 ,   86.69 ,   86.97 ,   86.55 ,   86.55 ,         16 ,      4
29/04/24 ,   86.15 ,   86.17 ,   86.34 ,   85.98 ,   86.21 ,          4 ,      4
25/04/24 ,   86.25 ,   86.25 ,   86.25 ,   86.25 ,   86.25 ,          1 ,      1
24/04/24 ,   85.28 ,   85.32 ,   85.63 ,   84.80 ,   84.80 ,         22 ,      4
23/04/24 ,   86.52 ,   85.45 ,   86.52 ,   85.36 ,   85.36 ,         12 ,      4
22/04/24 ,   86.42 ,   86.46 ,   87.23 ,   86.42 ,   87.15 ,       1848 ,      7
19/04/24 ,   86.93 ,   86.93 ,   86.93 ,   86.93 ,   86.93 ,       1926 ,      1
18/04/24 ,   87.23 ,   87.11 ,   87.23 ,   85.57 ,   85.57 ,         13 ,      3
17/04/24 ,   87.33 ,   87.33 ,   87.33 ,   87.33 ,   87.33 ,         60 ,      2
16/04/24 ,   87.33 ,   87.35 ,   87.66 ,   87.33 ,   87.41 ,       1833 ,     12
15/04/24 ,   86.22 ,   86.18 ,   86.25 ,   86.07 ,   86.07 ,         33 ,      5
12/04/24 ,   84.21 ,   85.75 ,   85.97 ,   84.17 ,   85.09 ,        242 ,      5
11/04/24 ,   84.65 ,   84.38 ,   84.78 ,   84.49 ,   84.78 ,         31 ,      5
10/04/24 ,   84.78 ,   84.55 ,   84.78 ,   84.17 ,   84.17 ,          4 ,      3
09/04/24 ,   83.14 ,   83.13 ,   83.14 ,   83.05 ,   83.05 ,        129 ,      3
08/04/24 ,   84.04 ,   84.04 ,   84.04 ,   84.04 ,   84.04 ,          5 ,      1
05/04/24 ,   84.50 ,   84.47 ,   84.50 ,   82.64 ,   82.64 ,       3418 ,      4
04/04/24 ,   81.25 ,   81.25 ,   81.25 ,   81.25 ,   81.25 ,         39 ,      3
03/04/24 ,   81.25 ,   81.25 ,   81.25 ,   81.25 ,   81.25 ,          2 ,      1
02/04/24 ,   81.93 ,   81.61 ,   82.03 ,   81.49 ,   81.49 ,         25 ,      4
01/04/24 ,   81.63 ,   81.26 ,   81.63 ,   80.93 ,   80.93 ,       1328 ,      4
28/03/24 ,   80.69 ,   80.27 ,   80.69 ,   80.21 ,   80.24 ,         12 ,      3
27/03/24 ,   79.65 ,   79.65 ,   79.66 ,   79.65 ,   79.66 ,         22 ,      2
26/03/24 ,   78.80 ,   78.79 ,   79.10 ,   78.65 ,   78.65 ,       1323 ,      4
25/03/24 ,   78.65 ,   78.65 ,   78.65 ,   78.65 ,   78.65 ,        511 ,      1
22/03/24 ,   78.25 ,   78.25 ,   78.25 ,   78.25 ,   78.25 ,          1 ,      1
20/03/24 ,   78.57 ,   78.22 ,   78.57 ,   78.09 ,   78.09 ,          7 ,      2
19/03/24 ,   78.09 ,   77.90 ,   78.09 ,   77.85 ,   77.89 ,        154 ,      5
18/03/24 ,   77.02 ,   76.33 ,   77.02 ,   75.47 ,   75.47 ,         31 ,      7
15/03/24 ,   77.01 ,   76.13 ,   77.01 ,   75.75 ,   75.75 ,       1856 ,      5
14/03/24 ,   75.57 ,   75.70 ,   75.73 ,   75.57 ,   75.73 ,          7 ,      2
13/03/24 ,   73.84 ,   73.84 ,   74.05 ,   73.84 ,   74.05 ,        111 ,      3
12/03/24 ,   73.79 ,   73.62 ,   73.79 ,   73.29 ,   73.29 ,          3 ,      2
07/03/24 ,   73.29 ,   73.63 ,   73.64 ,   73.29 ,   73.52 ,       6410 ,      6
06/03/24 ,   73.52 ,   73.52 ,   73.52 ,   73.52 ,   73.52 ,         18 ,      2
05/03/24 ,   73.52 ,   73.52 ,   73.52 ,   73.52 ,   73.52 ,          1 ,      1
04/03/24 ,   72.68 ,   72.98 ,   73.29 ,   72.68 ,   73.29 ,         20 ,      4
01/03/24 ,   73.02 ,   72.86 ,   73.02 ,   72.68 ,   72.86 ,         12 ,      4
29/02/24 ,   73.24 ,   73.24 ,   73.24 ,   73.24 ,   73.24 ,        131 ,      1
26/02/24 ,   74.25 ,   74.25 ,   74.25 ,   74.25 ,   74.25 ,       1521 ,      1
22/02/24 ,   72.77 ,   72.77 ,   72.77 ,   72.77 ,   72.77 ,          2 ,      1
21/02/24 ,   72.86 ,   72.90 ,   73.50 ,   72.86 ,   73.50 ,        177 ,      3
20/02/24 ,   73.53 ,   73.53 ,   73.56 ,   73.27 ,   73.27 ,         24 ,      3
19/02/24 ,   73.26 ,   73.28 ,   73.32 ,   73.26 ,   73.32 ,        101 ,      2
15/02/24 ,   74.71 ,   74.73 ,   74.91 ,   74.71 ,   74.91 ,        112 ,      2
14/02/24 ,   74.07 ,   74.07 ,   74.07 ,   74.07 ,   74.07 ,          1 ,      1
09/02/24 ,   73.32 ,   73.58 ,   73.84 ,   73.32 ,   73.84 ,          8 ,      2
08/02/24 ,   74.82 ,   74.82 ,   75.07 ,   74.76 ,   75.07 ,       1644 ,      4
07/02/24 ,   75.15 ,   74.79 ,   75.15 ,   74.79 ,   74.79 ,        292 ,      3
06/02/24 ,   74.80 ,   74.80 ,   74.80 ,   74.80 ,   74.80 ,         14 ,      1
05/02/24 ,   75.47 ,   75.14 ,   75.47 ,   74.76 ,   74.76 ,        147 ,      6
02/02/24 ,   75.15 ,   75.15 ,   75.15 ,   75.15 ,   75.15 ,          1 ,      1
01/02/24 ,   73.98 ,   73.92 ,   74.02 ,   73.76 ,   73.76 ,       6293 ,     15
29/01/24 ,   73.04 ,   72.78 ,   73.04 ,   72.72 ,   72.72 ,         43 ,      7
26/01/24 ,   72.66 ,   72.66 ,   72.66 ,   72.66 ,   72.66 ,         15 ,      1
25/01/24 ,   72.83 ,   72.91 ,   73.13 ,   72.16 ,   72.16 ,        126 ,      5
24/01/24 ,   72.16 ,   72.38 ,   72.90 ,   72.16 ,   72.90 ,        219 ,      4
23/01/24 ,   72.77 ,   72.64 ,   74.22 ,   70.58 ,   70.58 ,       2899 ,     17
22/01/24 ,   69.69 ,   69.70 ,   69.71 ,   69.69 ,   69.71 ,         22 ,      2
19/01/24 ,   69.01 ,   69.01 ,   69.01 ,   69.01 ,   69.01 ,        529 ,      3
18/01/24 ,   68.92 ,   68.92 ,   68.92 ,   68.92 ,   68.92 ,          3 ,      1
17/01/24 ,   68.81 ,   69.88 ,   69.90 ,   68.81 ,   69.31 ,       2542 ,      6
16/01/24 ,   68.85 ,   68.78 ,   69.13 ,   68.67 ,   68.85 ,         24 ,      4
15/01/24 ,   68.11 ,   69.26 ,   69.30 ,   68.11 ,   69.30 ,         73 ,      2
12/01/24 ,   69.13 ,   69.13 ,   69.13 ,   69.13 ,   69.13 ,          1 ,      1
11/01/24 ,   68.10 ,   68.80 ,   68.95 ,   68.10 ,   68.95 ,         61 ,      2
10/01/24 ,   68.64 ,   68.66 ,   68.96 ,   68.30 ,   68.30 ,         35 ,      6
09/01/24 ,   68.29 ,   68.29 ,   68.29 ,   68.29 ,   68.29 ,          8 ,      1
08/01/24 ,   68.32 ,   68.31 ,   68.50 ,   67.74 ,   68.50 ,       6862 ,      4
04/01/24 ,   69.14 ,   69.17 ,   69.34 ,   69.14 ,   69.34 ,       1630 ,      3
03/01/24 ,   69.27 ,   69.27 ,   69.27 ,   69.27 ,   69.27 ,          3 ,      1
02/01/24 ,   68.47 ,   68.49 ,   68.71 ,   68.43 ,   68.49 ,       2689 ,      4
28/12/23 ,   65.28 ,   65.28 ,   65.28 ,   65.28 ,   65.28 ,          1 ,      1
27/12/23 ,   66.55 ,   66.55 ,   66.56 ,   66.55 ,   66.56 ,         17 ,      2
22/12/23 ,   66.24 ,   67.99 ,   69.14 ,   66.24 ,   69.14 ,         31 ,      4
21/12/23 ,   65.93 ,   65.93 ,   65.93 ,   65.93 ,   65.93 ,          1 ,      1
20/12/23 ,   66.31 ,   66.30 ,   66.31 ,   65.61 ,   65.61 ,       1937 ,      3
19/12/23 ,   65.61 ,   65.60 ,   65.61 ,   64.40 ,   64.40 ,        204 ,      2
18/12/23 ,   65.37 ,   65.35 ,   65.37 ,   65.34 ,   65.34 ,         61 ,      2
15/12/23 ,   64.66 ,   64.77 ,   66.16 ,   64.66 ,   66.16 ,       2508 ,      4
14/12/23 ,   66.16 ,   66.15 ,   66.16 ,   65.26 ,   65.26 ,       2697 ,      5
13/12/23 ,   66.61 ,   66.56 ,   66.61 ,   65.62 ,   65.62 ,         21 ,      2
12/12/23 ,   66.20 ,   66.19 ,   66.20 ,   65.86 ,   65.86 ,       1941 ,      2
11/12/23 ,   66.17 ,   66.17 ,   66.74 ,   65.72 ,   66.74 ,       3701 ,      5
08/12/23 ,   65.41 ,   65.69 ,   65.89 ,   65.41 ,   65.89 ,        102 ,      7
06/12/23 ,   66.39 ,   66.39 ,   66.69 ,   66.14 ,   66.69 ,         73 ,      3
05/12/23 ,   66.87 ,   67.12 ,   67.42 ,   66.80 ,   66.80 ,      21019 ,    356
04/12/23 ,   67.08 ,   66.88 ,   67.21 ,   64.31 ,   64.31 ,       3944 ,     15
01/12/23 ,   65.62 ,   65.66 ,   65.80 ,   64.75 ,   64.75 ,         48 ,      4
29/11/23 ,   64.75 ,   64.82 ,   64.84 ,   64.11 ,   64.11 ,       7743 ,      3
28/11/23 ,   64.26 ,   64.08 ,   64.26 ,   63.96 ,   63.96 ,        113 ,      3
27/11/23 ,   64.32 ,   64.32 ,   64.32 ,   64.32 ,   64.32 ,         20 ,      1
24/11/23 ,   64.32 ,   64.16 ,   64.32 ,   64.10 ,   64.10 ,        102 ,      3
23/11/23 ,   64.60 ,   64.60 ,   64.60 ,   64.60 ,   64.60 ,          1 ,      1
22/11/23 ,   62.43 ,   62.43 ,   62.43 ,   62.43 ,   62.43 ,         10 ,      1
21/11/23 ,   62.84 ,   62.77 ,   63.02 ,   61.56 ,   61.56 ,         19 ,      5
20/11/23 ,   63.08 ,   63.03 ,   63.57 ,   62.60 ,   63.52 ,      10293 ,   1396
17/11/23 ,   63.84 ,   63.95 ,   64.66 ,   63.84 ,   64.66 ,       1549 ,      6
16/11/23 ,   64.10 ,   63.90 ,   64.10 ,   63.90 ,   63.90 ,         21 ,      4
14/11/23 ,   64.26 ,   64.79 ,   65.33 ,   64.25 ,   65.33 ,         66 ,      8
13/11/23 ,   65.63 ,   65.63 ,   65.63 ,   65.63 ,   65.63 ,         51 ,     25
10/11/23 ,   65.63 ,   66.39 ,   66.41 ,   65.63 ,   66.41 ,        192 ,     20
09/11/23 ,   66.66 ,   66.66 ,   66.66 ,   66.66 ,   66.66 ,         54 ,      4
08/11/23 ,   66.59 ,   66.18 ,   66.59 ,   65.73 ,   65.73 ,        177 ,      7
07/11/23 ,   65.53 ,   65.41 ,   65.60 ,   65.14 ,   65.42 ,        126 ,      7
06/11/23 ,   65.82 ,   65.82 ,   66.31 ,   65.35 ,   66.31 ,       2256 ,      7
03/11/23 ,   66.31 ,   66.45 ,   67.98 ,   66.31 ,   67.98 ,         93 ,      8
01/11/23 ,   66.59 ,   66.59 ,   67.21 ,   66.59 ,   67.21 ,       2067 ,      8
31/10/23 ,   66.86 ,   66.12 ,   66.86 ,   65.45 ,   65.45 ,        108 ,      6
30/10/23 ,   64.66 ,   64.65 ,   64.66 ,   64.54 ,   64.54 ,       4659 ,      3
27/10/23 ,   64.23 ,   64.12 ,   65.90 ,   63.57 ,   65.90 ,        175 ,      7
26/10/23 ,   64.61 ,   64.59 ,   64.90 ,   63.56 ,   63.92 ,       4258 ,     16
25/10/23 ,   63.91 ,   64.05 ,   64.26 ,   63.91 ,   64.05 ,       2169 ,      9
24/10/23 ,   63.54 ,   63.56 ,   65.43 ,   63.11 ,   64.06 ,       6398 ,     13
23/10/23 ,   60.16 ,   60.14 ,   60.97 ,   59.59 ,   60.97 ,         48 ,      6
20/10/23 ,   59.77 ,   60.43 ,   60.83 ,   59.77 ,   60.83 ,        108 ,      9
19/10/23 ,   61.30 ,   61.11 ,   61.30 ,   60.94 ,   60.94 ,          6 ,      3
18/10/23 ,   60.89 ,   60.88 ,   61.44 ,   60.88 ,   61.36 ,       2298 ,      7
17/10/23 ,   60.13 ,   60.99 ,   61.30 ,   60.07 ,   61.07 ,       7111 ,    139
16/10/23 ,   60.68 ,   60.89 ,   60.89 ,   60.20 ,   60.55 ,       2479 ,      7
13/10/23 ,   60.65 ,   60.75 ,   61.24 ,   60.55 ,   60.55 ,       1881 ,      9
11/10/23 ,   60.20 ,   60.20 ,   60.20 ,   60.20 ,   60.20 ,       1894 ,      6
10/10/23 ,   60.35 ,   60.91 ,   61.53 ,   60.23 ,   61.53 ,       2270 ,     21
09/10/23 ,   60.93 ,   61.04 ,   61.53 ,   60.63 ,   61.12 ,        337 ,     16
05/10/23 ,   58.36 ,   58.70 ,   58.88 ,   58.30 ,   58.65 ,      10004 ,    387
04/10/23 ,   58.36 ,   58.45 ,   58.84 ,   58.21 ,   58.84 ,         82 ,      7
03/10/23 ,   59.37 ,   59.37 ,   59.37 ,   59.37 ,   59.37 ,         34 ,      1
02/10/23 ,   58.78 ,   58.78 ,   58.87 ,   58.77 ,   58.87 ,        163 ,      3
29/09/23 ,   58.77 ,   58.77 ,   59.48 ,   58.60 ,   59.48 ,       1868 ,      5
28/09/23 ,   59.48 ,   59.48 ,   59.48 ,   59.48 ,   59.48 ,       5056 ,      1
26/09/23 ,   58.32 ,   58.31 ,   58.32 ,   58.01 ,   58.01 ,       1846 ,      6
25/09/23 ,   57.92 ,   57.92 ,   57.92 ,   57.92 ,   57.92 ,       1228 ,      2
22/09/23 ,   57.58 ,   57.57 ,   58.30 ,   57.57 ,   58.30 ,       3642 ,      8
21/09/23 ,   58.47 ,   58.51 ,   59.27 ,   58.47 ,   59.27 ,        228 ,      5
20/09/23 ,   59.37 ,   59.37 ,   59.37 ,   59.37 ,   59.37 ,         21 ,      2
18/09/23 ,   60.18 ,   60.18 ,   60.18 ,   60.18 ,   60.18 ,          6 ,      2
15/09/23 ,   60.23 ,   59.93 ,   60.23 ,   59.92 ,   60.18 ,       2339 ,      3
14/09/23 ,   59.59 ,   59.12 ,   59.59 ,   58.67 ,   58.67 ,       2850 ,     10
13/09/23 ,   60.61 ,   60.61 ,   61.16 ,   60.61 ,   60.81 ,       3105 ,      9
12/09/23 ,   60.60 ,   60.09 ,   60.61 ,   59.52 ,   59.52 ,       7660 ,     12
11/09/23 ,   61.36 ,   61.37 ,   64.47 ,   61.36 ,   64.47 ,       8203 ,     18
08/09/23 ,   67.77 ,   67.68 ,   68.29 ,   65.29 ,   65.29 ,          6 ,      4
06/09/23 ,   68.05 ,   68.04 ,   69.49 ,   67.68 ,   69.49 ,       1959 ,      4
05/09/23 ,   69.49 ,   69.49 ,   69.49 ,   69.49 ,   69.49 ,          1 ,      1
01/09/23 ,   69.03 ,   69.03 ,   69.22 ,   69.03 ,   69.22 ,     151195 ,      3
30/08/23 ,   68.66 ,   68.66 ,   68.66 ,   68.66 ,   68.66 ,          1 ,      1
29/08/23 ,   68.03 ,   68.11 ,   68.12 ,   68.03 ,   68.12 ,         99 ,      2
28/08/23 ,   68.12 ,   66.98 ,   68.12 ,   66.03 ,   67.71 ,          4 ,      3
24/08/23 ,   67.71 ,   67.71 ,   67.71 ,   67.71 ,   67.71 ,      37993 ,      1
23/08/23 ,   68.45 ,   68.45 ,   68.45 ,   68.45 ,   68.45 ,          1 ,      1
21/08/23 ,   69.35 ,   69.38 ,   69.75 ,   69.09 ,   69.45 ,        849 ,     81
18/08/23 ,   69.36 ,   69.36 ,   69.36 ,   69.36 ,   69.36 ,          8 ,      2
15/08/23 ,   69.34 ,   69.35 ,   69.36 ,   69.34 ,   69.36 ,          6 ,      2
14/08/23 ,   69.21 ,   69.26 ,   69.27 ,   69.21 ,   69.27 ,       4947 ,      4
11/08/23 ,   68.77 ,   68.51 ,   68.77 ,   68.24 ,   68.49 ,         50 ,      6
10/08/23 ,   68.29 ,   68.29 ,   68.29 ,   68.29 ,   68.29 ,          6 ,      1
09/08/23 ,   69.79 ,   69.57 ,   69.79 ,   68.98 ,   68.98 ,      11062 ,      9
08/08/23 ,   68.25 ,   68.24 ,   68.32 ,   68.05 ,   68.05 ,        991 ,      3
07/08/23 ,   67.76 ,   67.65 ,   68.17 ,   61.44 ,   67.36 ,       3615 ,     89
04/08/23 ,   66.74 ,   67.81 ,   70.91 ,   66.67 ,   67.00 ,        293 ,     21
03/08/23 ,   67.01 ,   66.97 ,   67.50 ,   66.81 ,   67.30 ,        162 ,      7
02/08/23 ,   66.65 ,   67.10 ,   70.06 ,   66.65 ,   70.06 ,        342 ,      8
01/08/23 ,   68.15 ,   68.07 ,   68.44 ,   66.54 ,   66.54 ,       1597 ,    770
31/07/23 ,   66.87 ,   67.67 ,   67.74 ,   66.87 ,   67.63 ,         91 ,      5
28/07/23 ,   67.10 ,   66.47 ,   67.10 ,   65.41 ,   65.41 ,        274 ,     26
27/07/23 ,   65.61 ,   65.63 ,   65.65 ,   64.93 ,   65.14 ,      12088 ,     35
26/07/23 ,   66.35 ,   66.24 ,   66.35 ,   65.32 ,   65.73 ,        603 ,     30
25/07/23 ,   66.57 ,   65.58 ,   72.92 ,   62.65 ,   72.92 ,       8006 ,    477
24/07/23 ,   74.27 ,   74.28 ,   74.58 ,   74.19 ,   74.58 ,        736 ,     30
21/07/23 ,   74.91 ,   74.85 ,   74.91 ,   74.58 ,   74.58 ,         17 ,     17
20/07/23 ,   75.47 ,   75.29 ,   75.53 ,   74.74 ,   74.74 ,        101 ,     12
19/07/23 ,   74.16 ,   74.16 ,   74.39 ,   74.09 ,   74.39 ,       1967 ,     18
18/07/23 ,   74.50 ,   74.66 ,   76.12 ,   74.50 ,   75.92 ,         44 ,      6
17/07/23 ,   75.27 ,   75.29 ,   75.70 ,   74.54 ,   74.54 ,       2694 ,      4
14/07/23 ,   74.81 ,   74.81 ,   74.81 ,   74.81 ,   74.81 ,         37 ,      1
13/07/23 ,   75.63 ,   75.60 ,   75.63 ,   75.50 ,   75.50 ,        111 ,      3
12/07/23 ,   75.92 ,   76.06 ,   76.23 ,   75.80 ,   76.23 ,       4193 ,     13
11/07/23 ,   76.82 ,   76.78 ,   76.91 ,   76.75 ,   76.91 ,         35 ,      4
10/07/23 ,   77.09 ,   77.09 ,   77.35 ,   77.00 ,   77.35 ,        127 ,      4
07/07/23 ,   77.28 ,   77.37 ,   78.74 ,   76.82 ,   77.83 ,        331 ,     82
06/07/23 ,   78.27 ,   78.26 ,   78.29 ,   78.19 ,   78.19 ,         39 ,     16
05/07/23 ,   77.16 ,   77.14 ,   77.78 ,   76.86 ,   77.78 ,         79 ,     12
03/07/23 ,   69.99 ,   74.24 ,   76.27 ,   69.99 ,   76.27 ,         87 ,     24
30/06/23 ,   76.27 ,   76.41 ,   76.76 ,   76.11 ,   76.76 ,       2227 ,     28
29/06/23 ,   76.97 ,   76.91 ,   77.01 ,   74.96 ,   74.96 ,       1770 ,     12
28/06/23 ,   74.96 ,   74.86 ,   74.96 ,   74.77 ,   74.77 ,        124 ,      9
27/06/23 ,   74.99 ,   74.97 ,   75.02 ,   74.68 ,   74.68 ,        374 ,      3
26/06/23 ,   74.51 ,   74.16 ,   74.63 ,   73.04 ,   73.97 ,        456 ,    170
23/06/23 ,   74.87 ,   75.04 ,   75.06 ,   74.68 ,   75.00 ,       2307 ,      5
22/06/23 ,   75.00 ,   74.92 ,   75.00 ,   74.80 ,   74.92 ,       3363 ,      4
21/06/23 ,   76.61 ,   76.32 ,   76.73 ,   76.08 ,   76.08 ,         82 ,     11
20/06/23 ,   76.08 ,   75.99 ,   76.09 ,   75.78 ,   75.78 ,         75 ,     16
19/06/23 ,   75.09 ,   75.18 ,   75.65 ,   75.09 ,   75.65 ,         49 ,      3
16/06/23 ,   76.01 ,   76.36 ,   77.18 ,   75.63 ,   76.70 ,       1977 ,    149
15/06/23 ,   76.32 ,   76.19 ,   76.32 ,   75.84 ,   76.18 ,         42 ,      3
14/06/23 ,   76.15 ,   76.31 ,   77.93 ,   76.15 ,   77.79 ,        389 ,     16
13/06/23 ,   78.66 ,   78.65 ,   78.66 ,   78.63 ,   78.63 ,         42 ,      2
12/06/23 ,   78.45 ,   78.56 ,   78.58 ,   77.94 ,   77.94 ,        295 ,      4
09/06/23 ,   78.49 ,   78.49 ,   78.49 ,   78.49 ,   78.49 ,         42 ,      1
07/06/23 ,   78.75 ,   78.37 ,   78.75 ,   77.52 ,   77.52 ,        449 ,      6
06/06/23 ,   77.22 ,   77.25 ,   77.27 ,   77.22 ,   77.27 ,       4236 ,      5
05/06/23 ,   76.58 ,   77.04 ,   77.59 ,   76.36 ,   77.59 ,        363 ,     17
02/06/23 ,   77.30 ,   77.20 ,   77.43 ,   76.42 ,   76.42 ,        190 ,     11
01/06/23 ,   76.42 ,   76.40 ,   76.42 ,   76.24 ,   76.24 ,         45 ,      3
31/05/23 ,   75.78 ,   75.81 ,   75.91 ,   75.78 ,   75.91 ,         17 ,      7
30/05/23 ,   75.58 ,   75.96 ,   76.24 ,   75.58 ,   76.24 ,        166 ,      4
26/05/23 ,   75.68 ,   75.78 ,   76.81 ,   75.39 ,   76.81 ,       2548 ,      8
25/05/23 ,   75.87 ,   75.15 ,   75.87 ,   75.04 ,   75.23 ,        340 ,      5
24/05/23 ,   75.24 ,   75.31 ,   75.42 ,   75.22 ,   75.42 ,         10 ,      4
23/05/23 ,   75.89 ,   76.03 ,   76.39 ,   75.89 ,   76.39 ,       5522 ,      9
22/05/23 ,   76.97 ,   76.98 ,   77.10 ,   76.62 ,   77.03 ,        176 ,     17
19/05/23 ,   77.71 ,   77.86 ,   77.87 ,   77.71 ,   77.87 ,         74 ,      2
18/05/23 ,   77.13 ,   76.94 ,   77.56 ,   76.79 ,   76.79 ,         89 ,     16
17/05/23 ,   76.89 ,   76.99 ,   77.33 ,   76.79 ,   77.19 ,       4175 ,     97
16/05/23 ,   76.15 ,   76.03 ,   76.51 ,   75.49 ,   75.93 ,        179 ,     95
15/05/23 ,   76.19 ,   76.58 ,   77.16 ,   76.09 ,   77.16 ,        317 ,     91
12/05/23 ,   76.32 ,   76.27 ,   76.63 ,   75.97 ,   75.97 ,        144 ,      9
11/05/23 ,   75.97 ,   76.08 ,   76.64 ,   75.81 ,   76.40 ,       4073 ,     78
10/05/23 ,   76.40 ,   76.61 ,   78.06 ,   76.22 ,   78.06 ,       1667 ,    515
09/05/23 ,   78.06 ,   78.06 ,   78.06 ,   78.06 ,   78.06 ,         56 ,      1
08/05/23 ,   77.17 ,   77.18 ,   77.70 ,   77.05 ,   77.48 ,       1444 ,     71
05/05/23 ,   76.89 ,   76.86 ,   77.66 ,   76.46 ,   77.34 ,         65 ,     35
04/05/23 ,   77.34 ,   77.37 ,   77.59 ,   76.89 ,   77.58 ,       7636 ,     55
03/05/23 ,   78.26 ,   79.21 ,   80.15 ,   78.26 ,   80.15 ,        211 ,     85
02/05/23 ,   80.15 ,   80.21 ,   81.13 ,   78.46 ,   81.13 ,       4372 ,    216
28/04/23 ,   80.12 ,   80.22 ,   80.50 ,   79.88 ,   80.18 ,        605 ,    138
27/04/23 ,   80.18 ,   80.12 ,   80.18 ,   79.95 ,   79.98 ,        239 ,      4
26/04/23 ,   79.66 ,   79.59 ,   79.82 ,   79.40 ,   79.40 ,         19 ,     14
25/04/23 ,   82.69 ,   82.59 ,   82.76 ,   82.14 ,   82.45 ,         14 ,      6
24/04/23 ,   83.25 ,   83.27 ,   83.68 ,   83.25 ,   83.68 ,         57 ,      2
20/04/23 ,   83.68 ,   83.56 ,   83.68 ,   83.46 ,   83.58 ,         39 ,     10
19/04/23 ,   85.23 ,   85.23 ,   85.23 ,   85.23 ,   85.23 ,         61 ,      1
18/04/23 ,   83.59 ,   83.72 ,   83.87 ,   83.59 ,   83.81 ,       4637 ,      8
17/04/23 ,   81.87 ,   82.01 ,   82.25 ,   81.87 ,   82.02 ,        371 ,      4
14/04/23 ,   80.50 ,   80.49 ,   80.54 ,   80.20 ,   80.38 ,       1857 ,      7
13/04/23 ,   80.97 ,   80.96 ,   80.97 ,   80.24 ,   80.24 ,       1562 ,      3
12/04/23 ,   80.57 ,   80.58 ,   80.95 ,   80.47 ,   80.67 ,       2879 ,     31
11/04/23 ,   80.38 ,   80.40 ,   80.73 ,   80.38 ,   80.69 ,        230 ,     26
10/04/23 ,   81.38 ,   81.50 ,   81.54 ,   81.38 ,   81.54 ,         53 ,      2
06/04/23 ,   80.27 ,   80.21 ,   80.46 ,   80.04 ,   80.43 ,        101 ,     88
05/04/23 ,   80.84 ,   80.59 ,   80.84 ,   80.59 ,   80.59 ,       3172 ,      5
04/04/23 ,   81.61 ,   81.86 ,   84.29 ,   81.41 ,   84.29 ,        128 ,     32
03/04/23 ,   82.63 ,   82.07 ,   82.63 ,   82.07 ,   82.07 ,       2985 ,      2
31/03/23 ,   79.92 ,   79.90 ,   80.10 ,   79.79 ,   80.08 ,        326 ,     25
30/03/23 ,   80.16 ,   80.15 ,   80.16 ,   80.05 ,   80.12 ,         30 ,      3
29/03/23 ,   80.82 ,   80.95 ,   81.31 ,   79.40 ,   80.95 ,        623 ,    152
28/03/23 ,   80.94 ,   80.90 ,   80.94 ,   80.85 ,   80.85 ,          8 ,      5
27/03/23 ,   81.63 ,   81.67 ,   81.82 ,   81.50 ,   81.50 ,         17 ,     11
24/03/23 ,   81.80 ,   81.73 ,   81.85 ,   81.54 ,   81.85 ,         69 ,      3
23/03/23 ,   81.85 ,   81.84 ,   82.02 ,   81.66 ,   82.02 ,       4236 ,     36
22/03/23 ,   81.82 ,   81.82 ,   83.47 ,   81.50 ,   83.47 ,       4642 ,      7
21/03/23 ,   83.06 ,   83.03 ,   83.06 ,   83.03 ,   83.03 ,          7 ,      2
20/03/23 ,   82.71 ,   82.46 ,   82.71 ,   82.40 ,   82.40 ,        296 ,      5
17/03/23 ,   81.72 ,   81.69 ,   81.72 ,   81.49 ,   81.49 ,       2040 ,      4
16/03/23 ,   83.17 ,   83.58 ,   83.59 ,   83.04 ,   83.59 ,       2874 ,      5
15/03/23 ,   81.56 ,   81.56 ,   81.83 ,   81.56 ,   81.83 ,         77 ,      6
14/03/23 ,   82.64 ,   83.10 ,   83.62 ,   82.58 ,   82.91 ,        777 ,    422
13/03/23 ,   82.91 ,   82.63 ,   83.03 ,   82.38 ,   82.38 ,       8602 ,     20
10/03/23 ,   80.34 ,   80.37 ,   80.93 ,   79.67 ,   79.88 ,       1255 ,    423
09/03/23 ,   79.70 ,   80.88 ,   80.97 ,   79.70 ,   80.97 ,         42 ,      4
08/03/23 ,   80.30 ,   81.18 ,   82.07 ,   80.30 ,   82.07 ,        181 ,     20
07/03/23 ,   82.23 ,   82.65 ,   83.29 ,   82.23 ,   83.29 ,         49 ,     17
06/03/23 ,   83.09 ,   83.11 ,   83.44 ,   82.86 ,   83.15 ,        504 ,    100
03/03/23 ,   83.97 ,   83.08 ,   83.97 ,   82.69 ,   83.48 ,        634 ,    166
02/03/23 ,   83.28 ,   82.51 ,   83.40 ,   82.22 ,   82.31 ,       4364 ,    138
01/03/23 ,   82.21 ,   82.35 ,   82.69 ,   82.00 ,   82.54 ,       1214 ,    210
28/02/23 ,   82.88 ,   83.15 ,   83.55 ,   82.60 ,   83.54 ,       1168 ,    152
27/02/23 ,   83.31 ,   83.57 ,   84.95 ,   83.21 ,   84.95 ,        851 ,    163
24/02/23 ,   83.54 ,   83.04 ,   83.54 ,   82.55 ,   83.00 ,       1272 ,    154
22/02/23 ,   83.62 ,   83.58 ,   83.62 ,   83.03 ,   83.58 ,       2208 ,     41
17/02/23 ,   84.11 ,   84.13 ,   84.18 ,   84.10 ,   84.12 ,         31 ,     30
16/02/23 ,   84.65 ,   84.65 ,   84.65 ,   84.65 ,   84.65 ,        458 ,      1
15/02/23 ,   84.53 ,   84.53 ,   84.53 ,   84.53 ,   84.53 ,          7 ,      1
14/02/23 ,   84.96 ,   84.93 ,   84.96 ,   83.52 ,   83.52 ,        182 ,      3
13/02/23 ,   83.52 ,   83.73 ,   84.30 ,   83.44 ,   84.30 ,         76 ,     25
10/02/23 ,   84.28 ,   83.62 ,   84.28 ,   82.22 ,   82.37 ,       2507 ,      8
09/02/23 ,   82.64 ,   82.69 ,   82.97 ,   82.34 ,   82.85 ,        585 ,     10
08/02/23 ,   81.41 ,   81.30 ,   81.99 ,   81.14 ,   81.78 ,       7670 ,      9
07/02/23 ,   81.57 ,   80.36 ,   81.57 ,   80.26 ,   80.53 ,       4779 ,     10
06/02/23 ,   80.94 ,   80.96 ,   81.40 ,   79.94 ,   80.94 ,        508 ,     10
03/02/23 ,   79.55 ,   79.71 ,   79.76 ,   78.48 ,   78.48 ,       1719 ,     57
02/02/23 ,   78.48 ,   78.14 ,   78.48 ,   77.89 ,   78.08 ,         84 ,      5
01/02/23 ,   80.29 ,   80.29 ,   80.29 ,   80.29 ,   80.29 ,         77 ,      1
31/01/23 ,   80.96 ,   80.88 ,   80.96 ,   80.81 ,   80.81 ,        124 ,     10
30/01/23 ,   80.45 ,   81.13 ,   82.22 ,   80.38 ,   82.22 ,         31 ,     11
27/01/23 ,   82.04 ,   81.80 ,   82.08 ,   81.62 ,   81.75 ,        137 ,     21
26/01/23 ,   81.71 ,   81.41 ,   83.53 ,   81.30 ,   83.53 ,       8743 ,     10
25/01/23 ,   81.23 ,   81.18 ,   81.35 ,   81.13 ,   81.13 ,         73 ,      5
24/01/23 ,   81.91 ,   81.90 ,   81.91 ,   78.89 ,   79.70 ,       6091 ,      6
23/01/23 ,   80.21 ,   80.20 ,   80.47 ,   78.48 ,   78.48 ,       8102 ,     10
20/01/23 ,   79.10 ,   79.08 ,   79.10 ,   78.14 ,   78.95 ,        786 ,      9
19/01/23 ,   78.95 ,   79.32 ,   79.49 ,   78.95 ,   79.49 ,       2137 ,      4
18/01/23 ,   79.62 ,   79.98 ,   80.74 ,   79.62 ,   80.41 ,        126 ,      9
17/01/23 ,   80.77 ,   80.85 ,   81.18 ,   80.77 ,   81.18 ,          5 ,      2
13/01/23 ,   80.34 ,   80.44 ,   80.47 ,   80.09 ,   80.26 ,       1816 ,      8
12/01/23 ,   82.35 ,   81.87 ,   82.61 ,   81.86 ,   82.37 ,       3543 ,     15
11/01/23 ,   82.75 ,   82.81 ,   83.11 ,   82.75 ,   83.11 ,        193 ,      3
10/01/23 ,   83.40 ,   83.52 ,   84.19 ,   83.40 ,   84.19 ,        267 ,      5
09/01/23 ,   83.57 ,   84.40 ,   86.20 ,   83.57 ,   86.20 ,       5877 ,      5
06/01/23 ,   86.52 ,   86.16 ,   86.60 ,   85.47 ,   85.50 ,         82 ,      5
05/01/23 ,   86.39 ,   86.52 ,   86.61 ,   85.94 ,   86.19 ,       3425 ,    163
04/01/23 ,   88.29 ,   88.23 ,   88.53 ,   88.14 ,   88.14 ,        194 ,      3
03/01/23 ,   87.86 ,   87.87 ,   87.97 ,   87.86 ,   87.95 ,        164 ,     10
29/12/22 ,   84.13 ,   84.33 ,   90.09 ,   84.13 ,   84.29 ,       5564 ,     11
28/12/22 ,   84.18 ,   84.16 ,   84.18 ,   84.04 ,   84.13 ,       1905 ,      4
27/12/22 ,   84.66 ,   84.68 ,   84.73 ,   84.34 ,   84.52 ,       7657 ,      4
26/12/22 ,   83.86 ,   83.84 ,   83.86 ,   83.47 ,   83.47 ,        882 ,      3
23/12/22 ,   81.99 ,   82.05 ,   82.41 ,   81.84 ,   81.84 ,         63 ,      4
22/12/22 ,   81.84 ,   81.86 ,   83.17 ,   81.83 ,   83.17 ,         55 ,      4
21/12/22 ,   83.17 ,   83.09 ,   83.40 ,   82.53 ,   82.53 ,         36 ,      6
20/12/22 ,   82.35 ,   82.31 ,   82.49 ,   82.05 ,   82.05 ,         48 ,     34
19/12/22 ,   82.97 ,   83.14 ,   84.50 ,   82.97 ,   84.50 ,       1563 ,      5
16/12/22 ,   83.08 ,   82.18 ,   83.08 ,   82.05 ,   82.05 ,        295 ,      2
15/12/22 ,   83.90 ,   83.68 ,   85.38 ,   83.10 ,   85.38 ,      10892 ,     11
14/12/22 ,   85.38 ,   85.62 ,   86.09 ,   85.38 ,   85.62 ,         90 ,      5
13/12/22 ,   85.28 ,   85.28 ,   85.28 ,   85.28 ,   85.28 ,          7 ,      1
12/12/22 ,   84.31 ,   84.36 ,   84.62 ,   84.31 ,   84.62 ,         51 ,      3
09/12/22 ,   83.06 ,   83.12 ,   83.16 ,   83.06 ,   83.16 ,         32 ,      2
08/12/22 ,   83.25 ,   83.33 ,   83.51 ,   83.25 ,   83.40 ,        392 ,      6
07/12/22 ,   82.65 ,   82.65 ,   83.15 ,   82.65 ,   83.15 ,       1408 ,      3
06/12/22 ,   83.94 ,   83.57 ,   83.94 ,   83.22 ,   83.29 ,        102 ,      5
05/12/22 ,   85.30 ,   85.22 ,   85.82 ,   85.16 ,   85.82 ,       6788 ,      7
02/12/22 ,   84.62 ,   84.62 ,   84.62 ,   84.62 ,   84.62 ,        190 ,      1
01/12/22 ,   82.97 ,   83.12 ,   83.30 ,   82.54 ,   83.30 ,        171 ,      9
30/11/22 ,   81.73 ,   81.63 ,   81.81 ,   81.01 ,   81.81 ,         83 ,     17
29/11/22 ,   82.82 ,   82.80 ,   82.92 ,   82.79 ,   82.92 ,        183 ,      3
28/11/22 ,   84.52 ,   84.52 ,   84.52 ,   84.52 ,   84.52 ,          1 ,      1
25/11/22 ,   84.18 ,   84.18 ,   84.18 ,   84.18 ,   84.18 ,          3 ,      1
24/11/22 ,   84.06 ,   84.06 ,   84.06 ,   84.06 ,   84.06 ,         10 ,      1
23/11/22 ,   83.48 ,   83.83 ,   84.63 ,   83.48 ,   84.12 ,       2077 ,      4
22/11/22 ,   83.33 ,   82.61 ,   83.33 ,   81.87 ,   81.87 ,         50 ,      2
21/11/22 ,   81.87 ,   82.02 ,   82.48 ,   81.87 ,   82.48 ,       1585 ,     14
18/11/22 ,   82.48 ,   82.45 ,   82.85 ,   82.24 ,   82.85 ,         24 ,      7
17/11/22 ,   81.41 ,   81.56 ,   81.73 ,   81.41 ,   81.46 ,         32 ,     11
16/11/22 ,   81.46 ,   81.33 ,   81.56 ,   80.73 ,   80.73 ,        260 ,      7
14/11/22 ,   79.61 ,   79.60 ,   79.62 ,   79.54 ,   79.60 ,         26 ,      6
11/11/22 ,   79.60 ,   79.65 ,   80.42 ,   79.48 ,   79.83 ,      23024 ,      8
10/11/22 ,   83.56 ,   83.06 ,   83.56 ,   82.11 ,   82.11 ,        180 ,      2
09/11/22 ,   78.66 ,   78.67 ,   78.94 ,   78.66 ,   78.94 ,         18 ,      2
08/11/22 ,   78.95 ,   78.97 ,   79.06 ,   78.95 ,   79.05 ,         10 ,      3
07/11/22 ,   78.97 ,   78.36 ,   78.97 ,   77.85 ,   77.85 ,        198 ,      3
04/11/22 ,   76.49 ,   76.42 ,   76.65 ,   75.90 ,   76.65 ,        382 ,     14
03/11/22 ,   78.10 ,   77.88 ,   78.10 ,   77.55 ,   77.61 ,       1515 ,      5
01/11/22 ,   77.93 ,   77.94 ,   78.43 ,   77.93 ,   78.43 ,       1533 ,     19
31/10/22 ,   78.43 ,   78.40 ,   80.47 ,   77.95 ,   80.47 ,        135 ,     36
28/10/22 ,   80.47 ,   79.78 ,   80.47 ,   79.45 ,   79.45 ,        467 ,      5
27/10/22 ,   77.37 ,   77.85 ,   78.16 ,   77.08 ,   78.16 ,       4691 ,    159
26/10/22 ,   78.07 ,   77.82 ,   78.07 ,   77.37 ,   77.50 ,        100 ,      5
25/10/22 ,   75.28 ,   75.26 ,   75.28 ,   74.76 ,   74.76 ,       6194 ,      4
24/10/22 ,   76.24 ,   75.93 ,   76.24 ,   75.85 ,   75.93 ,       7690 ,      6
21/10/22 ,   72.83 ,   73.00 ,   73.15 ,   72.53 ,   72.53 ,        103 ,     28
20/10/22 ,   72.70 ,   72.53 ,   72.70 ,   72.53 ,   72.53 ,         37 ,      2
19/10/22 ,   73.59 ,   73.91 ,   74.46 ,   73.59 ,   74.14 ,       3444 ,      4
18/10/22 ,   73.30 ,   72.94 ,   73.51 ,   72.68 ,   72.68 ,        111 ,      3
17/10/22 ,   71.30 ,   71.30 ,   71.53 ,   71.28 ,   71.32 ,       5818 ,     19
14/10/22 ,   70.14 ,   70.09 ,   70.14 ,   70.02 ,   70.02 ,         56 ,      2
13/10/22 ,   71.38 ,   70.58 ,   71.38 ,   70.36 ,   70.55 ,        443 ,      7
11/10/22 ,   71.02 ,   70.58 ,   71.52 ,   70.47 ,   70.58 ,       4996 ,     27
10/10/22 ,   69.88 ,   69.70 ,   69.98 ,   69.70 ,   69.76 ,       2109 ,     11
07/10/22 ,   69.72 ,   69.72 ,   70.28 ,   69.47 ,   70.28 ,       1186 ,      9
06/10/22 ,   70.10 ,   69.85 ,   70.11 ,   69.81 ,   69.92 ,         37 ,      7
05/10/22 ,   70.14 ,   70.56 ,   70.97 ,   70.14 ,   70.74 ,         62 ,     27
04/10/22 ,   70.57 ,   70.33 ,   70.57 ,   70.05 ,   70.52 ,         16 ,      9
03/10/22 ,   69.07 ,   68.97 ,   69.31 ,   68.97 ,   68.97 ,       3577 ,     25
30/09/22 ,   70.53 ,   70.34 ,   71.77 ,   70.01 ,   71.77 ,       6784 ,     22
29/09/22 ,   70.83 ,   70.67 ,   70.83 ,   70.67 ,   70.67 ,         70 ,      2
28/09/22 ,   71.24 ,   71.20 ,   71.40 ,   70.76 ,   71.26 ,       4412 ,     29
27/09/22 ,   69.24 ,   69.44 ,   69.70 ,   68.97 ,   69.12 ,         20 ,     14
26/09/22 ,   69.81 ,   69.94 ,   70.07 ,   69.53 ,   70.06 ,        217 ,     30
23/09/22 ,   68.27 ,   68.13 ,   68.40 ,   67.76 ,   67.88 ,         98 ,     15
22/09/22 ,   68.24 ,   68.30 ,   69.99 ,   68.05 ,   69.99 ,       2346 ,     46
21/09/22 ,   69.73 ,   70.98 ,   72.06 ,   69.73 ,   72.06 ,      11400 ,     57
20/09/22 ,   70.17 ,   69.83 ,   70.20 ,   69.21 ,   69.80 ,        274 ,     73
16/09/22 ,   71.46 ,   71.74 ,   72.58 ,   69.99 ,   71.44 ,        481 ,    200
15/09/22 ,   71.59 ,   71.42 ,   72.46 ,   71.20 ,   72.46 ,       1689 ,     35
14/09/22 ,   70.70 ,   70.78 ,   72.26 ,   69.83 ,   69.97 ,        206 ,     24
13/09/22 ,   69.37 ,   70.31 ,   70.88 ,   68.03 ,   70.55 ,        438 ,    149
12/09/22 ,   71.34 ,   71.51 ,   71.85 ,   71.34 ,   71.63 ,        132 ,     23
09/09/22 ,   72.70 ,   72.50 ,   72.70 ,   71.65 ,   71.87 ,       9065 ,    161
08/09/22 ,   71.63 ,   71.86 ,   72.40 ,   69.37 ,   71.80 ,       1197 ,    160
06/09/22 ,   72.55 ,   72.64 ,   73.05 ,   72.55 ,   72.98 ,       6359 ,     23
05/09/22 ,   71.37 ,   71.58 ,   71.61 ,   71.36 ,   71.61 ,        105 ,      8
02/09/22 ,   73.22 ,   73.21 ,   73.29 ,   72.30 ,   72.98 ,      53787 ,     19
01/09/22 ,   73.21 ,   73.49 ,   74.52 ,   72.95 ,   74.52 ,         54 ,     23
31/08/22 ,   74.95 ,   74.86 ,   75.19 ,   74.75 ,   74.75 ,        497 ,     22
30/08/22 ,   74.29 ,   74.01 ,   74.29 ,   73.86 ,   73.97 ,       4365 ,     11
29/08/22 ,   74.21 ,   74.35 ,   74.44 ,   74.21 ,   74.35 ,       2106 ,      5
26/08/22 ,   76.14 ,   76.61 ,   78.41 ,   72.40 ,   78.41 ,         80 ,     18
25/08/22 ,   77.95 ,   76.92 ,   78.34 ,   75.38 ,   76.32 ,        103 ,     71
24/08/22 ,   72.59 ,   72.74 ,   74.83 ,   72.59 ,   74.83 ,         14 ,      3
23/08/22 ,   77.12 ,   76.10 ,   77.12 ,   72.31 ,   74.92 ,         61 ,      9
22/08/22 ,   74.92 ,   75.13 ,   75.27 ,   73.66 ,   75.27 ,        137 ,     11
19/08/22 ,   72.40 ,   76.66 ,   78.08 ,   72.40 ,   78.00 ,       4425 ,     10
18/08/22 ,   78.00 ,   77.80 ,   78.01 ,   77.70 ,   77.99 ,         51 ,     12
17/08/22 ,   77.99 ,   77.99 ,   77.99 ,   77.99 ,   77.99 ,         37 ,      1
16/08/22 ,   77.60 ,   77.61 ,   78.18 ,   77.60 ,   78.18 ,         44 ,      2
15/08/22 ,   77.61 ,   77.46 ,   77.86 ,   76.57 ,   76.71 ,       1828 ,    158
12/08/22 ,   76.29 ,   76.27 ,   76.29 ,   75.86 ,   75.86 ,        356 ,      4
11/08/22 ,   76.27 ,   76.48 ,   76.51 ,   75.24 ,   75.85 ,      12207 ,      7
10/08/22 ,   75.45 ,   75.41 ,   75.45 ,   74.94 ,   74.95 ,        116 ,     12
09/08/22 ,   74.77 ,   74.81 ,   74.89 ,   74.76 ,   74.89 ,         44 ,      3
08/08/22 ,   74.05 ,   74.70 ,   75.95 ,   74.05 ,   75.95 ,      14274 ,     20
05/08/22 ,   76.16 ,   76.16 ,   77.17 ,   75.85 ,   76.77 ,       1956 ,    680
04/08/22 ,   77.32 ,   77.47 ,   79.34 ,   77.32 ,   79.34 ,        148 ,      7
03/08/22 ,   79.30 ,   79.29 ,   79.40 ,   77.83 ,   78.86 ,       3235 ,      5
02/08/22 ,   78.86 ,   78.66 ,   78.86 ,   78.66 ,   78.66 ,         98 ,      3
01/08/22 ,   76.80 ,   76.87 ,   76.92 ,   76.80 ,   76.92 ,         11 ,      5
29/07/22 ,   76.55 ,   76.30 ,   76.70 ,   75.80 ,   75.96 ,        821 ,    375
28/07/22 ,   75.98 ,   76.04 ,   76.70 ,   75.30 ,   75.31 ,      13785 ,     31
27/07/22 ,   75.50 ,   75.44 ,   76.03 ,   74.78 ,   75.32 ,        521 ,    189
26/07/22 ,   77.18 ,   77.68 ,   80.13 ,   76.55 ,   80.13 ,       7944 ,     41
25/07/22 ,   80.61 ,   80.60 ,   80.61 ,   80.58 ,   80.61 ,         81 ,      4
22/07/22 ,   82.37 ,   82.48 ,   82.51 ,   81.94 ,   81.94 ,       1319 ,      5
21/07/22 ,   82.45 ,   82.45 ,   82.84 ,   81.99 ,   82.84 ,       1811 ,     14
20/07/22 ,   82.46 ,   82.13 ,   82.46 ,   80.23 ,   80.23 ,       1875 ,    117
19/07/22 ,   79.97 ,   79.80 ,   79.97 ,   79.21 ,   79.21 ,        117 ,     20
18/07/22 ,   76.94 ,   76.99 ,   78.42 ,   76.94 ,   78.23 ,        781 ,     26
15/07/22 ,   78.23 ,   78.19 ,   78.83 ,   77.91 ,   78.54 ,       7982 ,    192
14/07/22 ,   77.57 ,   77.78 ,   78.78 ,   76.93 ,   78.19 ,       2385 ,    174
13/07/22 ,   79.42 ,   79.37 ,   79.42 ,   79.19 ,   79.19 ,         85 ,      7
12/07/22 ,   81.41 ,   81.50 ,   81.86 ,   81.41 ,   81.66 ,        122 ,      8
11/07/22 ,   80.64 ,   80.34 ,   80.66 ,   80.30 ,   80.36 ,       7757 ,      9
08/07/22 ,   79.42 ,   79.57 ,   80.19 ,   79.42 ,   79.93 ,       4758 ,     22
07/07/22 ,   80.07 ,   80.04 ,   80.07 ,   79.87 ,   79.87 ,        360 ,      3
06/07/22 ,   81.04 ,   80.87 ,   81.56 ,   79.62 ,   79.62 ,       2277 ,    231
05/07/22 ,   79.57 ,   79.06 ,   79.62 ,   78.81 ,   79.03 ,       5312 ,    126
04/07/22 ,   81.92 ,   82.02 ,   82.03 ,   81.92 ,   82.03 ,         13 ,      2
01/07/22 ,   82.03 ,   81.64 ,   82.47 ,   80.44 ,   82.19 ,       3073 ,    232
30/06/22 ,   79.36 ,   78.80 ,   81.01 ,   77.67 ,   77.74 ,      13957 ,     75
29/06/22 ,   77.23 ,   77.19 ,   77.43 ,   76.90 ,   77.36 ,       1664 ,    100
28/06/22 ,   78.63 ,   78.62 ,   78.63 ,   78.51 ,   78.51 ,       1810 ,      2
27/06/22 ,   78.49 ,   78.35 ,   78.90 ,   78.07 ,   78.07 ,      12610 ,     13
24/06/22 ,   78.26 ,   78.00 ,   78.71 ,   76.58 ,   76.58 ,       2563 ,    233
23/06/22 ,   76.12 ,   75.84 ,   76.40 ,   75.77 ,   76.28 ,        909 ,     18
22/06/22 ,   76.28 ,   76.43 ,   76.47 ,   75.23 ,   75.97 ,       1034 ,     12
21/06/22 ,   76.18 ,   76.04 ,   76.18 ,   75.27 ,   75.27 ,       2226 ,     10
20/06/22 ,   73.26 ,   73.26 ,   73.26 ,   73.26 ,   73.26 ,          3 ,      1
17/06/22 ,   73.26 ,   73.11 ,   73.26 ,   72.36 ,   72.36 ,        117 ,     17
15/06/22 ,   74.03 ,   73.95 ,   74.84 ,   73.88 ,   74.81 ,       8966 ,      9
14/06/22 ,   74.25 ,   74.32 ,   74.53 ,   74.13 ,   74.46 ,       3408 ,      7
13/06/22 ,   74.70 ,   74.88 ,   75.22 ,   74.63 ,   74.63 ,       1287 ,      7
10/06/22 ,   75.64 ,   75.69 ,   76.38 ,   75.64 ,   76.08 ,       1001 ,      4
09/06/22 ,   76.32 ,   76.80 ,   76.98 ,   76.23 ,   76.98 ,      12020 ,     21
08/06/22 ,   77.05 ,   76.98 ,   77.06 ,   76.90 ,   76.98 ,        143 ,      4
07/06/22 ,   77.89 ,   77.35 ,   77.89 ,   76.22 ,   76.45 ,       3047 ,     29
06/06/22 ,   73.98 ,   73.98 ,   74.13 ,   73.94 ,   74.02 ,        121 ,      4
03/06/22 ,   72.96 ,   72.91 ,   72.96 ,   72.72 ,   72.72 ,          6 ,      2
02/06/22 ,   72.72 ,   72.60 ,   72.88 ,   72.51 ,   72.51 ,       3929 ,      6
01/06/22 ,   72.21 ,   71.98 ,   72.21 ,   68.61 ,   68.61 ,         62 ,      8
31/05/22 ,   71.73 ,   71.67 ,   72.04 ,   70.81 ,   70.98 ,       1743 ,    395
30/05/22 ,   72.04 ,   72.05 ,   72.11 ,   72.04 ,   72.06 ,        178 ,      3
27/05/22 ,   72.76 ,   72.75 ,   72.86 ,   72.20 ,   72.20 ,       1040 ,      9
26/05/22 ,   71.74 ,   72.13 ,   72.20 ,   71.74 ,   72.20 ,         70 ,     13
25/05/22 ,   71.51 ,   71.46 ,   71.91 ,   71.17 ,   71.66 ,       4981 ,     67
24/05/22 ,   71.19 ,   70.88 ,   71.19 ,   69.71 ,   69.81 ,       2788 ,      9
23/05/22 ,   69.75 ,   69.73 ,   70.17 ,   69.15 ,   69.15 ,       3474 ,     21
20/05/22 ,   69.52 ,   69.46 ,   69.52 ,   68.44 ,   68.90 ,       3150 ,     10
19/05/22 ,   70.96 ,   71.31 ,   71.32 ,   70.19 ,   71.32 ,       5019 ,     15
18/05/22 ,   73.96 ,   73.62 ,   74.60 ,   72.70 ,   74.60 ,       1143 ,    173
17/05/22 ,   73.97 ,   74.22 ,   74.52 ,   73.97 ,   74.52 ,       7177 ,      9
16/05/22 ,   73.69 ,   74.22 ,   74.86 ,   73.20 ,   73.42 ,       1744 ,    495
13/05/22 ,   73.21 ,   73.41 ,   74.18 ,   72.90 ,   74.18 ,        125 ,     22
12/05/22 ,   74.27 ,   73.49 ,   74.42 ,   73.48 ,   74.42 ,       1507 ,      7
11/05/22 ,   74.05 ,   74.36 ,   75.46 ,   74.05 ,   74.35 ,         95 ,     11
10/05/22 ,   74.57 ,   74.78 ,   74.94 ,   74.28 ,   74.93 ,      33699 ,     10
09/05/22 ,   74.50 ,   75.19 ,   76.90 ,   74.50 ,   76.02 ,        327 ,     19
06/05/22 ,   76.01 ,   75.86 ,   77.12 ,   75.45 ,   76.24 ,        290 ,     17
05/05/22 ,   76.25 ,   76.38 ,   76.98 ,   76.13 ,   76.52 ,       2866 ,     17
04/05/22 ,   75.64 ,   75.65 ,   75.86 ,   75.33 ,   75.63 ,        834 ,      9
03/05/22 ,   74.76 ,   74.78 ,   75.75 ,   74.76 ,   75.40 ,       5422 ,      6
02/05/22 ,   75.09 ,   74.96 ,   75.09 ,   74.41 ,   74.79 ,        370 ,     38
29/04/22 ,   74.81 ,   74.74 ,   76.78 ,   74.57 ,   76.78 ,       3499 ,     36
28/04/22 ,   76.78 ,   77.94 ,   78.22 ,   76.71 ,   78.22 ,       1567 ,     29
27/04/22 ,   77.59 ,   77.70 ,   78.79 ,   77.53 ,   78.79 ,        166 ,     11
26/04/22 ,   78.55 ,   78.47 ,   79.39 ,   78.32 ,   78.32 ,       2551 ,     10
25/04/22 ,   76.91 ,   76.03 ,   76.91 ,   75.55 ,   75.55 ,       2235 ,     13
22/04/22 ,   76.49 ,   76.82 ,   76.91 ,   75.62 ,   76.78 ,       2892 ,     15
20/04/22 ,   76.78 ,   76.79 ,   76.91 ,   76.57 ,   76.68 ,         79 ,     11
19/04/22 ,   77.21 ,   77.21 ,   77.43 ,   76.64 ,   76.64 ,        183 ,     14
18/04/22 ,   76.64 ,   76.86 ,   77.42 ,   76.64 ,   77.26 ,       1077 ,      9
14/04/22 ,   77.51 ,   77.51 ,   78.02 ,   77.45 ,   77.88 ,       8391 ,     19
13/04/22 ,   76.63 ,   76.57 ,   76.73 ,   76.39 ,   76.56 ,         28 ,      7
12/04/22 ,   75.76 ,   75.38 ,   76.74 ,   75.21 ,   75.28 ,       8344 ,     23
11/04/22 ,   75.47 ,   75.81 ,   76.88 ,   75.06 ,   75.06 ,      10244 ,    111
08/04/22 ,   75.06 ,   75.30 ,   76.87 ,   74.72 ,   76.61 ,       1500 ,    228
07/04/22 ,   75.79 ,   74.54 ,   75.79 ,   73.95 ,   73.95 ,       9130 ,     18
06/04/22 ,   73.34 ,   73.31 ,   73.43 ,   73.30 ,   73.30 ,       3690 ,      7
05/04/22 ,   72.75 ,   73.07 ,   73.40 ,   72.75 ,   72.97 ,        777 ,     15
04/04/22 ,   72.19 ,   72.66 ,   73.20 ,   72.09 ,   73.08 ,       1259 ,     28
01/04/22 ,   73.57 ,   73.57 ,   73.95 ,   73.57 ,   73.93 ,       2113 ,     12
31/03/22 ,   74.96 ,   75.26 ,   75.44 ,   74.63 ,   75.22 ,        583 ,     20
30/03/22 ,   75.95 ,   76.07 ,   76.62 ,   75.87 ,   76.62 ,       1330 ,      7
29/03/22 ,   76.02 ,   75.84 ,   76.17 ,   75.12 ,   75.94 ,       2057 ,     27
28/03/22 ,   76.45 ,   76.96 ,   77.44 ,   76.33 ,   77.21 ,       7957 ,     28
25/03/22 ,   76.56 ,   76.70 ,   77.47 ,   75.14 ,   75.14 ,        962 ,     13
24/03/22 ,   77.46 ,   77.41 ,   77.51 ,   77.29 ,   77.35 ,         20 ,     17
23/03/22 ,   77.68 ,   77.71 ,   78.83 ,   77.68 ,   78.83 ,       1929 ,     20
22/03/22 ,   76.44 ,   78.63 ,   78.91 ,   76.44 ,   77.33 ,       1043 ,     62
21/03/22 ,   77.78 ,   77.87 ,   78.68 ,   77.43 ,   77.43 ,       4040 ,     18
18/03/22 ,   76.82 ,   76.83 ,   78.75 ,   76.47 ,   78.08 ,       5272 ,     16
17/03/22 ,   78.17 ,   77.72 ,   78.17 ,   76.70 ,   76.70 ,       7511 ,     29
16/03/22 ,   76.70 ,   76.81 ,   78.83 ,   76.70 ,   78.83 ,       3450 ,     15
15/03/22 ,   80.05 ,   78.49 ,   80.05 ,   78.37 ,   79.24 ,      13408 ,     15
14/03/22 ,   78.37 ,   77.56 ,   78.45 ,   76.91 ,   76.97 ,        182 ,     19
11/03/22 ,   77.73 ,   78.08 ,   78.65 ,   77.73 ,   78.03 ,       4755 ,     11
10/03/22 ,   77.85 ,   78.25 ,   79.79 ,   77.68 ,   78.86 ,        268 ,     18
09/03/22 ,   77.91 ,   77.89 ,   78.37 ,   74.94 ,   74.94 ,       5240 ,     34
08/03/22 ,   75.87 ,   76.78 ,   79.27 ,   75.87 ,   79.27 ,       5558 ,     29
07/03/22 ,   79.37 ,   80.60 ,   82.60 ,   79.28 ,   80.67 ,      13174 ,     86
04/03/22 ,   79.07 ,   79.75 ,   81.63 ,   78.95 ,   81.63 ,      10546 ,     39
03/03/22 ,   79.67 ,   79.42 ,   80.03 ,   78.69 ,   79.51 ,       2231 ,   1140
02/03/22 ,   81.14 ,   81.21 ,   85.41 ,   81.03 ,   85.41 ,      17811 ,     42
25/02/22 ,   79.39 ,   79.86 ,   80.07 ,   76.84 ,   77.05 ,      31340 ,     39
24/02/22 ,   76.85 ,   75.11 ,   76.85 ,   72.89 ,   76.22 ,       3379 ,     86
23/02/22 ,   72.21 ,   73.13 ,   74.35 ,   72.21 ,   74.13 ,       6707 ,   1490
22/02/22 ,   74.68 ,   74.67 ,   75.75 ,   74.31 ,   75.75 ,       8609 ,     16
21/02/22 ,   75.84 ,   75.84 ,   75.84 ,   75.84 ,   75.84 ,          1 ,      1
18/02/22 ,   76.41 ,   76.16 ,   77.37 ,   75.50 ,   76.98 ,        770 ,    507
17/02/22 ,   76.85 ,   76.88 ,   77.31 ,   76.78 ,   76.78 ,      12431 ,     20
16/02/22 ,   76.44 ,   76.80 ,   77.06 ,   76.44 ,   76.98 ,       7778 ,     17
15/02/22 ,   76.13 ,   76.15 ,   77.01 ,   76.13 ,   77.01 ,       1991 ,     11
14/02/22 ,   76.83 ,   77.08 ,   78.62 ,   76.60 ,   78.38 ,        590 ,     18
11/02/22 ,   78.94 ,   78.16 ,   78.94 ,   77.90 ,   78.32 ,       2085 ,     11
10/02/22 ,   78.32 ,   78.53 ,   79.13 ,   78.32 ,   78.64 ,       5077 ,     41
09/02/22 ,   79.05 ,   79.07 ,   79.87 ,   79.05 ,   79.69 ,       4664 ,     16
08/02/22 ,   78.53 ,   78.01 ,   78.69 ,   77.45 ,   77.45 ,      10838 ,     12
07/02/22 ,   77.84 ,   78.14 ,   78.24 ,   77.84 ,   78.20 ,       3553 ,      8
04/02/22 ,   78.24 ,   78.49 ,   78.67 ,   77.37 ,   77.37 ,        103 ,     21
03/02/22 ,   77.37 ,   77.17 ,   77.40 ,   76.91 ,   76.91 ,      20032 ,     10
02/02/22 ,   76.81 ,   76.42 ,   76.91 ,   76.18 ,   76.18 ,       4874 ,     34
01/02/22 ,   75.21 ,   75.22 ,   75.31 ,   75.10 ,   75.10 ,         42 ,     15
31/01/22 ,   75.47 ,   75.50 ,   76.06 ,   74.43 ,   75.64 ,       4566 ,     39
28/01/22 ,   75.64 ,   75.67 ,   76.01 ,   74.95 ,   76.01 ,       9224 ,      4
27/01/22 ,   76.01 ,   75.89 ,   76.16 ,   75.87 ,   75.88 ,       8204 ,     15
26/01/22 ,   75.96 ,   77.53 ,   78.07 ,   75.88 ,   77.61 ,      14761 ,     18
25/01/22 ,   77.61 ,   77.23 ,   77.63 ,   74.59 ,   74.59 ,       4025 ,     41
24/01/22 ,   75.11 ,   75.09 ,   75.26 ,   73.91 ,   74.29 ,      10789 ,     18
21/01/22 ,   74.66 ,   75.38 ,   75.45 ,   74.66 ,   75.02 ,       1645 ,      5
20/01/22 ,   76.40 ,   76.47 ,   76.57 ,   76.33 ,   76.50 ,       1314 ,    113
19/01/22 ,   77.64 ,   78.25 ,   79.78 ,   77.64 ,   79.78 ,       6388 ,      6
18/01/22 ,   79.78 ,   79.61 ,   79.87 ,   79.47 ,   79.87 ,       4606 ,      3
17/01/22 ,   80.88 ,   80.88 ,   80.91 ,   80.78 ,   80.91 ,         46 ,     16
14/01/22 ,   80.20 ,   79.42 ,   80.26 ,   79.41 ,   80.26 ,       9347 ,      9
13/01/22 ,   80.07 ,   79.92 ,   80.72 ,   79.71 ,   80.72 ,       6716 ,      5
12/01/22 ,   79.48 ,   79.46 ,   79.48 ,   79.37 ,   79.47 ,        755 ,     11
11/01/22 ,   79.86 ,   79.86 ,   79.86 ,   79.86 ,   79.86 ,        140 ,      1
10/01/22 ,   79.89 ,   80.17 ,   80.80 ,   79.71 ,   80.67 ,       3621 ,    551
07/01/22 ,   80.50 ,   80.60 ,   80.86 ,   80.50 ,   80.86 ,       1362 ,      3
06/01/22 ,   80.93 ,   81.03 ,   81.20 ,   80.92 ,   81.16 ,       1518 ,      6
05/01/22 ,   81.16 ,   80.98 ,   81.21 ,   80.71 ,   81.21 ,       5205 ,      5
04/01/22 ,   80.35 ,   80.42 ,   80.72 ,   80.18 ,   80.18 ,      10211 ,      4
03/01/22 ,   77.61 ,   77.48 ,   77.61 ,   77.44 ,   77.44 ,       1036 ,      4
30/12/21 ,   75.07 ,   75.12 ,   75.93 ,   75.07 ,   75.55 ,      16165 ,    737
29/12/21 ,   77.50 ,   77.10 ,   77.50 ,   77.08 ,   77.08 ,       1016 ,      3
28/12/21 ,   76.45 ,   76.33 ,   76.46 ,   75.80 ,   75.80 ,       1230 ,      4
27/12/21 ,   75.79 ,   75.87 ,   76.18 ,   75.79 ,   76.17 ,       1961 ,      5
23/12/21 ,   76.06 ,   76.31 ,   76.32 ,   75.80 ,   76.18 ,       2289 ,      6
22/12/21 ,   75.29 ,   75.23 ,   75.29 ,   75.18 ,   75.18 ,       7360 ,      3
21/12/21 ,   75.77 ,   75.36 ,   75.81 ,   73.73 ,   73.78 ,       3106 ,      6
20/12/21 ,   72.94 ,   72.80 ,   72.94 ,   72.54 ,   72.80 ,       1709 ,      9
17/12/21 ,   74.04 ,   73.86 ,   74.04 ,   73.00 ,   73.00 ,         28 ,      9
16/12/21 ,   74.05 ,   74.69 ,   75.26 ,   74.05 ,   75.26 ,       1528 ,      4
15/12/21 ,   74.72 ,   74.81 ,   76.18 ,   74.13 ,   75.88 ,        753 ,    559
14/12/21 ,   74.89 ,   74.89 ,   74.95 ,   74.88 ,   74.88 ,         16 ,     11
13/12/21 ,   75.69 ,   75.39 ,   75.69 ,   75.11 ,   75.18 ,       8040 ,     18
10/12/21 ,   76.03 ,   76.04 ,   76.06 ,   76.03 ,   76.06 ,         15 ,      2
09/12/21 ,   75.63 ,   75.65 ,   75.90 ,   75.40 ,   75.40 ,         31 ,     14
08/12/21 ,   75.70 ,   75.70 ,   75.70 ,   75.70 ,   75.70 ,         79 ,      1
07/12/21 ,   75.65 ,   75.63 ,   75.65 ,   75.48 ,   75.48 ,         90 ,      2
06/12/21 ,   75.33 ,   75.16 ,   75.33 ,   71.96 ,   71.96 ,       4092 ,      4
03/12/21 ,   71.96 ,   71.79 ,   71.96 ,   71.79 ,   71.79 ,       1064 ,      5
02/12/21 ,   72.79 ,   72.36 ,   72.99 ,   70.78 ,   70.78 ,       5774 ,      4
01/12/21 ,   70.91 ,   71.52 ,   72.39 ,   70.91 ,   72.39 ,       8520 ,     16
30/11/21 ,   71.81 ,   72.09 ,   73.07 ,   71.66 ,   73.07 ,       2389 ,      7
29/11/21 ,   73.67 ,   73.60 ,   73.72 ,   73.24 ,   73.24 ,       4088 ,      4
26/11/21 ,   73.24 ,   72.24 ,   73.24 ,   71.75 ,   72.14 ,      11481 ,      6
24/11/21 ,   76.95 ,   76.93 ,   77.30 ,   76.76 ,   77.30 ,         83 ,      3
23/11/21 ,   77.23 ,   76.92 ,   77.23 ,   76.92 ,   76.92 ,       1704 ,      2
22/11/21 ,   77.06 ,   77.00 ,   77.06 ,   77.00 ,   77.00 ,       4273 ,      2
19/11/21 ,   75.25 ,   75.52 ,   75.55 ,   75.25 ,   75.55 ,        278 ,     30
18/11/21 ,   76.71 ,   76.71 ,   76.71 ,   76.71 ,   76.71 ,         58 ,      1
17/11/21 ,   76.03 ,   75.94 ,   76.03 ,   75.85 ,   75.85 ,          2 ,      2
16/11/21 ,   76.97 ,   76.83 ,   77.00 ,   76.82 ,   77.00 ,        425 ,      3
12/11/21 ,   76.32 ,   76.25 ,   76.32 ,   75.95 ,   76.05 ,       1251 ,     15
11/11/21 ,   75.62 ,   76.06 ,   76.27 ,   75.44 ,   76.27 ,       6487 ,      5
10/11/21 ,   78.22 ,   78.22 ,   78.22 ,   78.22 ,   78.22 ,         19 ,      1
09/11/21 ,   78.76 ,   78.10 ,   78.76 ,   78.10 ,   78.10 ,       8638 ,      2
08/11/21 ,   79.07 ,   79.07 ,   79.07 ,   79.07 ,   79.07 ,         24 ,      1
05/11/21 ,   78.73 ,   78.59 ,   78.73 ,   78.41 ,   78.41 ,       2605 ,      3
04/11/21 ,   77.63 ,   77.55 ,   77.85 ,   77.37 ,   77.37 ,       4293 ,     14
03/11/21 ,   77.81 ,   77.81 ,   77.81 ,   77.81 ,   77.81 ,         80 ,      1
01/11/21 ,   78.83 ,   78.73 ,   78.84 ,   78.60 ,   78.60 ,        843 ,     12
29/10/21 ,   78.51 ,   78.58 ,   79.37 ,   78.48 ,   78.96 ,        460 ,     19
28/10/21 ,   78.68 ,   78.68 ,   78.68 ,   78.68 ,   78.68 ,         13 ,      1
27/10/21 ,   78.48 ,   77.76 ,   78.48 ,   77.31 ,   77.81 ,         22 ,      9
26/10/21 ,   78.20 ,   77.80 ,   78.75 ,   77.37 ,   78.75 ,       7278 ,      9
25/10/21 ,   79.67 ,   79.42 ,   80.99 ,   79.17 ,   80.99 ,       1408 ,      6
22/10/21 ,   81.32 ,   81.58 ,   82.48 ,   81.32 ,   82.48 ,       2602 ,      3
21/10/21 ,   81.03 ,   81.06 ,   81.25 ,   80.84 ,   80.84 ,         89 ,     26
20/10/21 ,   79.94 ,   79.90 ,   79.94 ,   78.75 ,   78.75 ,         35 ,      2
19/10/21 ,   80.02 ,   79.57 ,   80.11 ,   79.03 ,   79.10 ,       1380 ,    935
18/10/21 ,   78.75 ,   78.63 ,   78.78 ,   78.51 ,   78.51 ,        680 ,      5
15/10/21 ,   78.08 ,   77.92 ,   78.21 ,   77.40 ,   77.40 ,        259 ,    173
14/10/21 ,   77.58 ,   77.64 ,   77.65 ,   77.44 ,   77.44 ,       2491 ,      4
13/10/21 ,   77.49 ,   77.25 ,   77.71 ,   77.23 ,   77.23 ,        863 ,      5
11/10/21 ,   78.63 ,   78.43 ,   78.63 ,   78.41 ,   78.55 ,       2039 ,     13
08/10/21 ,   78.76 ,   78.59 ,   78.76 ,   78.16 ,   78.29 ,     159563 ,      6
07/10/21 ,   77.84 ,   77.81 ,   78.44 ,   77.68 ,   78.00 ,       1675 ,     26
06/10/21 ,   76.92 ,   76.77 ,   76.92 ,   76.50 ,   76.50 ,        666 ,     14
05/10/21 ,   76.43 ,   76.28 ,   76.66 ,   75.81 ,   75.81 ,         31 ,      7
04/10/21 ,   75.16 ,   74.92 ,   75.16 ,   74.15 ,   74.15 ,       3110 ,     95
01/10/21 ,   73.91 ,   73.06 ,   73.91 ,   73.00 ,   73.83 ,       1362 ,      5
30/09/21 ,   73.86 ,   74.08 ,   74.10 ,   73.86 ,   74.10 ,        230 ,      2
29/09/21 ,   74.32 ,   74.12 ,   74.42 ,   74.12 ,   74.20 ,       2664 ,      8
28/09/21 ,   74.20 ,   74.46 ,   74.47 ,   74.10 ,   74.47 ,       2470 ,     28
27/09/21 ,   73.89 ,   73.89 ,   73.89 ,   73.89 ,   73.89 ,         23 ,      1
24/09/21 ,   73.32 ,   73.24 ,   73.35 ,   73.06 ,   73.06 ,        857 ,    137
23/09/21 ,   72.34 ,   72.34 ,   72.34 ,   72.34 ,   72.34 ,         21 ,      1
22/09/21 ,   71.46 ,   71.29 ,   71.46 ,   70.96 ,   70.96 ,       3202 ,      3
21/09/21 ,   69.46 ,   69.06 ,   69.46 ,   69.04 ,   69.04 ,       1247 ,      2
20/09/21 ,   69.93 ,   69.49 ,   69.93 ,   69.49 ,   69.60 ,       2367 ,     13
17/09/21 ,   68.50 ,   68.87 ,   69.56 ,   68.50 ,   69.53 ,       1638 ,      8
16/09/21 ,   69.79 ,   69.78 ,   69.94 ,   69.73 ,   69.78 ,      18179 ,     27
15/09/21 ,   69.80 ,   69.61 ,   69.97 ,   69.56 ,   69.97 ,       2142 ,      5
14/09/21 ,   68.43 ,   67.97 ,   68.43 ,   67.94 ,   67.94 ,        401 ,      3
13/09/21 ,   68.59 ,   68.50 ,   68.59 ,   68.43 ,   68.43 ,        196 ,      2
10/09/21 ,   69.02 ,   69.01 ,   69.02 ,   68.63 ,   68.63 ,         60 ,      2
09/09/21 ,   69.74 ,   69.58 ,   69.74 ,   69.32 ,   69.32 ,         32 ,      4
08/09/21 ,   69.33 ,   68.87 ,   69.33 ,   67.82 ,   68.44 ,       1638 ,      7
03/09/21 ,   68.25 ,   68.71 ,   75.80 ,   68.04 ,   75.36 ,      39660 ,    177
02/09/21 ,   68.72 ,   68.77 ,   68.86 ,   68.72 ,   68.86 ,         43 ,      2
01/09/21 ,   68.53 ,   68.43 ,   68.83 ,   68.08 ,   68.54 ,        607 ,    404
31/08/21 ,   68.64 ,   68.64 ,   68.64 ,   68.64 ,   68.64 ,         65 ,      2
30/08/21 ,   69.32 ,   69.47 ,   69.51 ,   69.28 ,   69.48 ,       1729 ,     70
27/08/21 ,   69.78 ,   69.78 ,   69.78 ,   69.78 ,   69.78 ,        101 ,      1
26/08/21 ,   69.96 ,   70.09 ,   70.23 ,   69.96 ,   70.22 ,       1927 ,      6
25/08/21 ,   70.17 ,   70.17 ,   70.17 ,   70.17 ,   70.17 ,         71 ,      1
24/08/21 ,   70.56 ,   70.63 ,   71.03 ,   70.56 ,   71.03 ,        174 ,      2
23/08/21 ,   71.96 ,   71.94 ,   72.08 ,   71.87 ,   72.08 ,       3638 ,      4
20/08/21 ,   70.98 ,   71.07 ,   71.26 ,   70.89 ,   71.26 ,      74333 ,    129
19/08/21 ,   71.31 ,   71.57 ,   72.36 ,   71.31 ,   72.36 ,         50 ,      2
18/08/21 ,   72.11 ,   72.16 ,   72.53 ,   72.11 ,   72.53 ,         43 ,     14
17/08/21 ,   71.22 ,   71.25 ,   71.45 ,   70.84 ,   71.45 ,         20 ,      6
16/08/21 ,   71.84 ,   71.76 ,   71.84 ,   71.47 ,   71.60 ,       2332 ,      4
13/08/21 ,   71.76 ,   71.67 ,   71.76 ,   71.60 ,   71.60 ,         12 ,      7
12/08/21 ,   72.53 ,   72.22 ,   72.53 ,   71.92 ,   71.92 ,        115 ,     11
11/08/21 ,   72.43 ,   72.43 ,   72.43 ,   72.43 ,   72.43 ,         17 ,      1
10/08/21 ,   71.42 ,   71.51 ,   71.52 ,   71.32 ,   71.51 ,       5604 ,      4
09/08/21 ,   71.59 ,   71.51 ,   71.59 ,   71.02 ,   71.24 ,         96 ,      3
06/08/21 ,   71.69 ,   71.93 ,   71.97 ,   71.69 ,   71.97 ,        129 ,      2
05/08/21 ,   70.75 ,   70.77 ,   70.96 ,   70.74 ,   70.96 ,        334 ,     23
04/08/21 ,   69.82 ,   70.01 ,   70.90 ,   69.59 ,   70.72 ,       3470 ,     40
03/08/21 ,   70.86 ,   70.86 ,   70.86 ,   70.86 ,   70.86 ,         33 ,      1
02/08/21 ,   69.99 ,   69.99 ,   69.99 ,   69.99 ,   69.99 ,     153144 ,      1
30/07/21 ,   70.74 ,   70.74 ,   70.74 ,   70.74 ,   70.74 ,       5407 ,      2
29/07/21 ,   70.05 ,   70.03 ,   70.05 ,   70.03 ,   70.03 ,         74 ,      7
28/07/21 ,   70.18 ,   70.18 ,   70.18 ,   70.18 ,   70.18 ,       3623 ,      1
27/07/21 ,   71.68 ,   71.68 ,   72.26 ,   71.68 ,   71.94 ,      11987 ,     10
26/07/21 ,   69.64 ,   69.68 ,   69.78 ,   69.57 ,   69.68 ,       2722 ,     47
23/07/21 ,   70.20 ,   70.19 ,   70.20 ,   69.55 ,   69.55 ,       2879 ,      2
22/07/21 ,   69.97 ,   69.97 ,   69.97 ,   69.97 ,   69.97 ,       2557 ,      1
21/07/21 ,   70.23 ,   70.22 ,   70.34 ,   70.15 ,   70.34 ,       2187 ,     51
20/07/21 ,   69.33 ,   69.33 ,   69.33 ,   69.33 ,   69.33 ,       8736 ,      1
19/07/21 ,   66.54 ,   66.30 ,   66.55 ,   65.60 ,   65.60 ,       3690 ,     27
16/07/21 ,   67.20 ,   67.19 ,   67.20 ,   67.08 ,   67.08 ,      12301 ,      3
15/07/21 ,   68.10 ,   68.10 ,   68.26 ,   67.68 ,   67.68 ,       2460 ,      4
14/07/21 ,   67.53 ,   67.45 ,   67.60 ,   67.44 ,   67.49 ,       3398 ,     72
13/07/21 ,   69.21 ,   69.21 ,   69.45 ,   69.21 ,   69.45 ,       3303 ,      2
12/07/21 ,   69.45 ,   69.49 ,   69.82 ,   69.45 ,   69.82 ,        122 ,      3
08/07/21 ,   69.82 ,   70.05 ,   70.12 ,   69.80 ,   69.80 ,      17225 ,      5
07/07/21 ,   70.35 ,   69.87 ,   70.75 ,   69.84 ,   70.37 ,       7521 ,      7
06/07/21 ,   69.71 ,   69.70 ,   69.71 ,   69.27 ,   69.27 ,       2904 ,      3
05/07/21 ,   69.28 ,   69.28 ,   69.28 ,   69.28 ,   69.28 ,         11 ,      2
02/07/21 ,   69.12 ,   67.88 ,   69.12 ,   67.53 ,   67.80 ,      10938 ,     27
01/07/21 ,   67.91 ,   67.90 ,   68.17 ,   67.70 ,   67.97 ,        558 ,    120
30/06/21 ,   66.54 ,   66.55 ,   66.97 ,   66.54 ,   66.97 ,       2557 ,      2
29/06/21 ,   65.42 ,   65.42 ,   65.42 ,   65.42 ,   65.42 ,       2770 ,      1
28/06/21 ,   65.83 ,   65.80 ,   66.10 ,   65.51 ,   66.10 ,       7203 ,    103
25/06/21 ,   67.49 ,   67.25 ,   67.49 ,   66.96 ,   66.96 ,          6 ,      6
24/06/21 ,   66.82 ,   66.82 ,   66.82 ,   66.82 ,   66.82 ,       1917 ,      1
23/06/21 ,   67.65 ,   67.64 ,   67.86 ,   67.54 ,   67.86 ,       2027 ,      4
22/06/21 ,   68.10 ,   68.36 ,   68.71 ,   68.10 ,   68.71 ,       3713 ,     37
21/06/21 ,   69.18 ,   68.95 ,   69.69 ,   68.93 ,   69.13 ,       4185 ,    194
17/06/21 ,   68.77 ,   68.56 ,   70.06 ,   68.39 ,   70.06 ,      10451 ,     72
16/06/21 ,   69.69 ,   69.73 ,   69.93 ,   69.69 ,   69.93 ,         58 ,      7
15/06/21 ,   70.94 ,   70.71 ,   70.94 ,   70.71 ,   70.94 ,       1540 ,     46
11/06/21 ,   71.20 ,   71.18 ,   71.20 ,   71.08 ,   71.08 ,         29 ,     27
10/06/21 ,   70.09 ,   70.09 ,   70.09 ,   70.09 ,   70.09 ,       2557 ,      1
09/06/21 ,   70.72 ,   70.38 ,   70.72 ,   70.38 ,   70.38 ,        107 ,      2
08/06/21 ,   70.55 ,   70.55 ,   70.85 ,   70.41 ,   70.41 ,       1862 ,     45
04/06/21 ,   70.49 ,   70.35 ,   70.64 ,   70.19 ,   70.32 ,        287 ,     70
02/06/21 ,   70.38 ,   70.50 ,   71.32 ,   70.38 ,   71.32 ,       1194 ,      8
01/06/21 ,   71.87 ,   72.14 ,   72.43 ,   71.87 ,   72.43 ,         99 ,     50
28/05/21 ,   72.43 ,   72.46 ,   73.29 ,   72.07 ,   73.29 ,       1497 ,      9
27/05/21 ,   72.98 ,   72.61 ,   72.98 ,   72.61 ,   72.90 ,       5993 ,     25
26/05/21 ,   71.98 ,   71.73 ,   71.98 ,   71.25 ,   71.25 ,       3416 ,     42
25/05/21 ,   72.39 ,   72.29 ,   72.39 ,   71.84 ,   71.84 ,         58 ,     51
24/05/21 ,   72.43 ,   72.43 ,   72.43 ,   72.43 ,   72.43 ,       2663 ,      1
21/05/21 ,   71.99 ,   71.97 ,   72.08 ,   71.63 ,   71.78 ,         21 ,     20
20/05/21 ,   69.86 ,   69.79 ,   69.86 ,   69.72 ,   69.72 ,          8 ,      2
19/05/21 ,   70.07 ,   69.79 ,   70.07 ,   69.17 ,   69.17 ,       2311 ,    116
18/05/21 ,   70.59 ,   70.61 ,   71.02 ,   70.41 ,   71.02 ,       1400 ,      5
17/05/21 ,   70.74 ,   70.74 ,   70.79 ,   70.55 ,   70.55 ,       1319 ,      3
14/05/21 ,   70.29 ,   70.29 ,   70.29 ,   70.29 ,   70.29 ,       1177 ,      1
13/05/21 ,   69.63 ,   69.23 ,   69.63 ,   69.20 ,   69.20 ,       1962 ,      2
12/05/21 ,   68.04 ,   68.04 ,   68.04 ,   68.04 ,   68.04 ,       2033 ,      1
11/05/21 ,   68.71 ,   68.80 ,   68.84 ,   68.47 ,   68.83 ,      19508 ,      4
10/05/21 ,   69.56 ,   69.56 ,   70.03 ,   69.56 ,   70.03 ,       1718 ,      2
07/05/21 ,   69.90 ,   69.70 ,   70.03 ,   69.07 ,   69.27 ,        616 ,    102
06/05/21 ,   69.50 ,   69.49 ,   69.50 ,   69.43 ,   69.43 ,       2568 ,      2
05/05/21 ,   70.90 ,   70.89 ,   70.90 ,   70.69 ,   70.69 ,         46 ,      2
03/05/21 ,   70.80 ,   70.80 ,   71.22 ,   70.80 ,   71.22 ,       3903 ,      2
30/04/21 ,   70.23 ,   70.23 ,   70.36 ,   70.23 ,   70.36 ,       1742 ,      2
29/04/21 ,   69.25 ,   69.25 ,   69.34 ,   69.25 ,   69.34 ,       3929 ,      2
28/04/21 ,   69.51 ,   69.50 ,   69.51 ,   69.49 ,   69.49 ,      11403 ,      2
27/04/21 ,   70.55 ,   70.55 ,   70.56 ,   70.55 ,   70.56 ,       2568 ,      2
26/04/21 ,   69.05 ,   69.06 ,   69.44 ,   69.05 ,   69.44 ,         44 ,      2
23/04/21 ,   68.80 ,   68.79 ,   68.80 ,   67.84 ,   67.84 ,       1075 ,      2
22/04/21 ,   66.76 ,   67.63 ,   68.36 ,   66.76 ,   67.67 ,      12812 ,      4
20/04/21 ,   66.96 ,   66.27 ,   66.96 ,   65.71 ,   65.80 ,       9917 ,      7
19/04/21 ,   68.10 ,   67.49 ,   68.10 ,   67.49 ,   67.49 ,       4895 ,      3
16/04/21 ,   67.98 ,   67.78 ,   67.98 ,   67.30 ,   67.61 ,       7182 ,      6
15/04/21 ,   68.63 ,   68.21 ,   68.63 ,   67.93 ,   67.93 ,       9602 ,     10
14/04/21 ,   69.21 ,   69.21 ,   69.21 ,   69.21 ,   69.21 ,         21 ,      1
13/04/21 ,   69.21 ,   69.23 ,   69.44 ,   69.21 ,   69.24 ,      15258 ,      3
12/04/21 ,   70.29 ,   70.29 ,   70.29 ,   68.49 ,   68.49 ,       2143 ,      2
09/04/21 ,   68.69 ,   68.69 ,   68.69 ,   68.69 ,   68.69 ,         42 ,      1
08/04/21 ,   67.27 ,   67.17 ,   67.75 ,   67.14 ,   67.75 ,       9748 ,      4
07/04/21 ,   68.20 ,   68.19 ,   68.49 ,   67.29 ,   67.30 ,       2312 ,    105
06/04/21 ,   67.53 ,   67.57 ,   68.38 ,   67.41 ,   68.11 ,      15524 ,      7
05/04/21 ,   68.87 ,   68.87 ,   69.02 ,   68.85 ,   68.85 ,       2761 ,      3
01/04/21 ,   68.63 ,   68.60 ,   68.83 ,   68.17 ,   68.17 ,       6145 ,    706
31/03/21 ,   68.17 ,   68.41 ,   70.41 ,   68.11 ,   70.41 ,       9654 ,     16
29/03/21 ,   70.47 ,   70.41 ,   70.47 ,   69.77 ,   69.77 ,       1952 ,      3
26/03/21 ,   69.27 ,   69.26 ,   69.27 ,   68.64 ,   68.64 ,       6706 ,      4
24/03/21 ,   66.43 ,   66.43 ,   66.76 ,   66.43 ,   66.76 ,       3879 ,      3
23/03/21 ,   64.79 ,   64.66 ,   64.79 ,   64.48 ,   64.48 ,      49685 ,     81
22/03/21 ,   66.73 ,   66.72 ,   66.73 ,   66.35 ,   66.35 ,       2899 ,      2
19/03/21 ,   66.80 ,   66.79 ,   67.30 ,   66.16 ,   67.30 ,       3325 ,      9
18/03/21 ,   67.75 ,   68.24 ,   68.74 ,   67.75 ,   68.20 ,      43779 ,     76
17/03/21 ,   69.03 ,   69.03 ,   69.03 ,   69.03 ,   69.03 ,         36 ,      1
16/03/21 ,   68.47 ,   68.70 ,   68.71 ,   68.20 ,   68.20 ,       5891 ,      5
15/03/21 ,   69.58 ,   69.60 ,   69.62 ,   64.49 ,   64.49 ,      31868 ,      8
12/03/21 ,   67.93 ,   68.11 ,   68.20 ,   67.93 ,   68.20 ,       8996 ,      7
11/03/21 ,   66.62 ,   66.62 ,   66.62 ,   66.62 ,   66.62 ,       1070 ,      1
10/03/21 ,   68.11 ,   67.96 ,   68.11 ,   67.06 ,   67.06 ,         14 ,      2
09/03/21 ,   68.13 ,   67.89 ,   68.49 ,   67.80 ,   68.49 ,      28905 ,      9
08/03/21 ,   68.49 ,   68.68 ,   68.73 ,   68.49 ,   68.73 ,       2997 ,      7
05/03/21 ,   66.56 ,   66.44 ,   66.56 ,   65.43 ,   65.43 ,      10966 ,      5
04/03/21 ,   64.61 ,   64.58 ,   65.32 ,   64.57 ,   65.32 ,       1179 ,      3
03/03/21 ,   66.86 ,   67.54 ,   68.39 ,   66.63 ,   66.63 ,       5481 ,      6
02/03/21 ,   66.21 ,   66.36 ,   67.08 ,   65.92 ,   66.25 ,       5168 ,   1354
01/03/21 ,   65.37 ,   65.37 ,   65.37 ,   65.37 ,   65.37 ,         19 ,      1
26/02/21 ,   63.29 ,   63.69 ,   63.77 ,   63.10 ,   63.51 ,      11459 ,      8
25/02/21 ,   64.37 ,   65.41 ,   66.38 ,   64.37 ,   66.38 ,        258 ,      5
24/02/21 ,   65.64 ,   64.86 ,   65.64 ,   64.39 ,   64.92 ,      10091 ,    261
23/02/21 ,   61.25 ,   61.26 ,   61.42 ,   61.25 ,   61.42 ,         11 ,      2
22/02/21 ,   62.92 ,   62.92 ,   62.92 ,   62.92 ,   62.92 ,          1 ,      1
19/02/21 ,   62.05 ,   61.92 ,   62.05 ,   61.83 ,   61.83 ,       5234 ,      7
18/02/21 ,   61.25 ,   61.25 ,   61.25 ,   61.25 ,   61.25 ,        394 ,      1
17/02/21 ,   61.11 ,   61.11 ,   61.21 ,   61.11 ,   61.21 ,        237 ,      3
12/02/21 ,   60.34 ,   60.30 ,   60.34 ,   60.09 ,   60.09 ,      23195 ,      4
11/02/21 ,   60.01 ,   60.01 ,   60.04 ,   60.01 ,   60.04 ,       4513 ,      2
10/02/21 ,   60.41 ,   60.28 ,   60.41 ,   60.27 ,   60.27 ,         13 ,      2
09/02/21 ,   60.97 ,   61.20 ,   61.34 ,   60.97 ,   61.34 ,          5 ,      3
08/02/21 ,   60.61 ,   60.42 ,   60.61 ,   59.23 ,   59.23 ,       5195 ,      3
05/02/21 ,   60.16 ,   60.77 ,   61.53 ,   60.16 ,   61.00 ,       2526 ,    226
04/02/21 ,   61.36 ,   61.36 ,   61.36 ,   61.36 ,   61.36 ,       3868 ,      1
03/02/21 ,   58.33 ,   58.33 ,   58.33 ,   58.33 ,   58.33 ,       6973 ,      1
02/02/21 ,   58.24 ,   58.24 ,   58.24 ,   58.24 ,   58.24 ,       5155 ,      1
01/02/21 ,   56.88 ,   56.86 ,   56.88 ,   56.58 ,   56.58 ,       8379 ,      2
29/01/21 ,   56.85 ,   56.85 ,   56.85 ,   56.85 ,   56.85 ,         12 ,      1
28/01/21 ,   57.98 ,   58.01 ,   58.08 ,   57.98 ,   58.08 ,       5156 ,      4
27/01/21 ,   55.37 ,   55.49 ,   55.64 ,   55.37 ,   55.64 ,      13297 ,      2
26/01/21 ,   56.22 ,   56.22 ,   57.58 ,   56.22 ,   57.58 ,       3235 ,      3
22/01/21 ,   57.71 ,   57.71 ,   57.71 ,   57.71 ,   57.71 ,       1934 ,      1
21/01/21 ,   57.06 ,   57.06 ,   57.06 ,   56.93 ,   56.93 ,       3880 ,      2
20/01/21 ,   57.05 ,   57.05 ,   57.05 ,   57.05 ,   57.05 ,       5801 ,      1
19/01/21 ,   58.15 ,   58.01 ,   58.15 ,   57.08 ,   57.08 ,      14483 ,      6
15/01/21 ,   57.09 ,   57.09 ,   57.09 ,   57.09 ,   57.09 ,       4512 ,      1
14/01/21 ,   57.84 ,   58.02 ,   58.14 ,   57.84 ,   58.14 ,      11208 ,      2
13/01/21 ,   58.18 ,   58.18 ,   58.18 ,   58.18 ,   58.18 ,       1939 ,      2
12/01/21 ,   58.69 ,   58.73 ,   58.76 ,   58.68 ,   58.68 ,      10152 ,      7
11/01/21 ,   59.07 ,   59.14 ,   59.34 ,   59.07 ,   59.34 ,       2579 ,      2
08/01/21 ,   58.30 ,   58.30 ,   58.30 ,   58.30 ,   58.30 ,       5156 ,      1
07/01/21 ,   58.95 ,   58.82 ,   58.95 ,   58.30 ,   58.30 ,       5208 ,      4
06/01/21 ,   58.27 ,   58.36 ,   58.47 ,   58.27 ,   58.47 ,      10112 ,      5
05/01/21 ,   56.76 ,   56.76 ,   56.76 ,   56.76 ,   56.76 ,        644 ,      1
04/01/21 ,   56.32 ,   56.35 ,   56.42 ,   55.84 ,   55.84 ,       9527 ,      6
30/12/20 ,   57.20 ,   57.20 ,   57.20 ,   57.20 ,   57.20 ,       1933 ,      1
29/12/20 ,   56.18 ,   56.18 ,   56.38 ,   56.18 ,   56.38 ,       1959 ,      2
28/12/20 ,   57.71 ,   57.76 ,   57.94 ,   57.71 ,   57.94 ,       3223 ,      2
23/12/20 ,   57.01 ,   57.00 ,   57.01 ,   55.90 ,   55.90 ,       2585 ,      2
21/12/20 ,   55.76 ,   55.76 ,   55.76 ,   55.76 ,   55.76 ,       1934 ,      1
18/12/20 ,   55.10 ,   55.37 ,   55.72 ,   55.10 ,   55.51 ,       6446 ,      5
17/12/20 ,   55.82 ,   55.82 ,   55.82 ,   55.82 ,   55.82 ,          6 ,      1
16/12/20 ,   56.31 ,   56.33 ,   56.40 ,   56.31 ,   56.40 ,       3867 ,      2
14/12/20 ,   56.63 ,   56.65 ,   56.91 ,   56.63 ,   56.91 ,       7092 ,      2
09/12/20 ,   59.13 ,   59.13 ,   59.13 ,   59.13 ,   59.13 ,          6 ,      1
07/12/20 ,   57.75 ,   57.80 ,   58.01 ,   57.69 ,   58.01 ,       7606 ,      7
04/12/20 ,   58.95 ,   58.95 ,   58.99 ,   58.95 ,   58.99 ,       5803 ,      2
02/12/20 ,   58.51 ,   58.51 ,   58.51 ,   58.51 ,   58.51 ,         64 ,      1
01/12/20 ,   58.39 ,   58.39 ,   58.39 ,   58.39 ,   58.39 ,       3222 ,      1
30/11/20 ,   59.62 ,   59.74 ,   60.10 ,   59.62 ,   59.97 ,      15711 ,      5
25/11/20 ,   60.83 ,   60.83 ,   60.83 ,   60.83 ,   60.83 ,         12 ,      1
24/11/20 ,   61.94 ,   61.94 ,   61.94 ,   61.94 ,   61.94 ,       1934 ,      1
23/11/20 ,   60.92 ,   60.92 ,   60.92 ,   60.92 ,   60.92 ,       5801 ,      1
20/11/20 ,   58.61 ,   58.61 ,   58.61 ,   58.61 ,   58.61 ,      65752 ,     13
19/11/20 ,   58.46 ,   58.46 ,   58.46 ,   58.46 ,   58.46 ,      72183 ,      1
18/11/20 ,   58.03 ,   58.03 ,   58.03 ,   58.03 ,   58.03 ,      58658 ,      1
17/11/20 ,   56.50 ,   56.50 ,   56.50 ,   56.50 ,   56.50 ,      17841 ,      1
09/11/20 ,   52.32 ,   52.32 ,   52.32 ,   52.32 ,   52.32 ,          6 ,      1
06/11/20 ,   49.82 ,   49.82 ,   49.82 ,   49.82 ,   49.82 ,          6 ,      1
03/11/20 ,   50.42 ,   50.42 ,   50.42 ,   50.42 ,   50.42 ,      12543 ,      2
30/10/20 ,   47.67 ,   47.67 ,   47.67 ,   47.67 ,   47.67 ,        647 ,      1
27/10/20 ,   50.45 ,   50.45 ,   50.45 ,   50.44 ,   50.44 ,       3584 ,      2
26/10/20 ,   52.47 ,   52.47 ,   52.47 ,   52.47 ,   52.47 ,          6 ,      1
22/10/20 ,   53.27 ,   53.27 ,   53.27 ,   53.27 ,   53.27 ,         77 ,      1
21/10/20 ,   52.46 ,   52.46 ,   52.46 ,   52.46 ,   52.46 ,       5339 ,      1
20/10/20 ,   52.92 ,   52.92 ,   52.92 ,   52.92 ,   52.92 ,         32 ,      1
19/10/20 ,   54.18 ,   54.18 ,   54.18 ,   54.18 ,   54.18 ,       3764 ,      1
15/10/20 ,   51.96 ,   51.93 ,   51.96 ,   51.91 ,   51.91 ,       3264 ,      5
08/10/20 ,   52.40 ,   52.40 ,   52.40 ,   52.40 ,   52.40 ,       6394 ,      1
07/10/20 ,   51.59 ,   51.59 ,   51.59 ,   51.59 ,   51.59 ,         32 ,      1
05/10/20 ,   51.34 ,   51.34 ,   51.34 ,   51.34 ,   51.34 ,       7064 ,      1
01/10/20 ,   50.23 ,   50.29 ,   50.68 ,   50.19 ,   50.68 ,       8427 ,      7
29/09/20 ,   50.37 ,   50.35 ,   50.43 ,   50.24 ,   50.24 ,        194 ,      3
21/09/20 ,   49.98 ,   49.96 ,   49.98 ,   49.93 ,   49.98 ,       1165 ,      4
18/09/20 ,   51.76 ,   51.76 ,   51.76 ,   51.76 ,   51.76 ,      13667 ,      1
17/09/20 ,   51.05 ,   51.05 ,   51.05 ,   51.05 ,   51.05 ,         64 ,      1
11/09/20 ,   49.59 ,   49.59 ,   49.59 ,   49.59 ,   49.59 ,      14901 ,      1
10/09/20 ,   49.68 ,   49.68 ,   49.68 ,   49.68 ,   49.68 ,      12958 ,      1
09/09/20 ,   48.45 ,   48.45 ,   48.45 ,   48.45 ,   48.45 ,      12953 ,      1
08/09/20 ,   49.31 ,   48.88 ,   49.31 ,   48.79 ,   49.10 ,      20804 ,      8
04/09/20 ,   50.32 ,   50.21 ,   50.32 ,   50.04 ,   50.29 ,      33621 ,     13
03/09/20 ,   51.19 ,   51.19 ,   51.19 ,   51.19 ,   51.19 ,      20347 ,      2
31/08/20 ,   51.81 ,   51.82 ,   52.71 ,   51.81 ,   52.71 ,       9198 ,      3
28/08/20 ,   52.19 ,   52.19 ,   52.19 ,   52.19 ,   52.19 ,       2979 ,      1
27/08/20 ,   52.18 ,   52.92 ,   52.98 ,   52.18 ,   52.85 ,       5379 ,      6
26/08/20 ,   51.80 ,   51.80 ,   51.80 ,   51.80 ,   51.80 ,       6413 ,      1
25/08/20 ,   52.03 ,   52.61 ,   52.62 ,   52.03 ,   52.62 ,       8426 ,      2
24/08/20 ,   53.69 ,   53.69 ,   53.69 ,   53.69 ,   53.69 ,      14767 ,      1
20/08/20 ,   52.93 ,   52.93 ,   52.93 ,   52.93 ,   52.93 ,       9852 ,      1
19/08/20 ,   53.06 ,   53.06 ,   53.06 ,   53.06 ,   53.06 ,       2592 ,      1
18/08/20 ,   52.92 ,   52.92 ,   52.92 ,   52.92 ,   52.92 ,      13416 ,      1
14/08/20 ,   53.70 ,   53.70 ,   53.70 ,   53.70 ,   53.70 ,      17166 ,      1
13/08/20 ,   52.41 ,   52.41 ,   52.41 ,   52.41 ,   52.41 ,       2267 ,      1
11/08/20 ,   54.72 ,   54.68 ,   54.72 ,   54.42 ,   54.46 ,       5531 ,      3
10/08/20 ,   53.71 ,   53.71 ,   53.71 ,   53.71 ,   53.71 ,       8522 ,      1
06/08/20 ,   49.49 ,   49.48 ,   49.49 ,   49.39 ,   49.39 ,       5075 ,      2
05/08/20 ,   47.21 ,   47.21 ,   47.21 ,   47.21 ,   47.21 ,        130 ,      1
04/08/20 ,   47.21 ,   47.21 ,   47.21 ,   47.20 ,   47.20 ,       5011 ,      2
03/08/20 ,   46.96 ,   46.96 ,   46.96 ,   46.96 ,   46.96 ,       2603 ,      1
30/07/20 ,   45.98 ,   45.98 ,   45.98 ,   45.98 ,   45.98 ,       2864 ,      1
28/07/20 ,   48.41 ,   48.37 ,   48.42 ,   48.09 ,   48.42 ,       8849 ,      5
27/07/20 ,   48.57 ,   48.53 ,   48.57 ,   48.45 ,   48.45 ,       5986 ,      2
24/07/20 ,   49.69 ,   49.73 ,   51.31 ,   49.69 ,   51.31 ,       2797 ,      2
23/07/20 ,   50.54 ,   50.60 ,   50.85 ,   50.54 ,   50.85 ,       5077 ,      3
22/07/20 ,   50.11 ,   50.11 ,   50.11 ,   50.11 ,   50.11 ,       8977 ,      1
20/07/20 ,   50.37 ,   50.55 ,   50.58 ,   50.37 ,   50.58 ,       8332 ,      3
16/07/20 ,   51.33 ,   51.33 ,   51.33 ,   51.33 ,   51.33 ,       3448 ,      1
15/07/20 ,   52.11 ,   52.11 ,   52.11 ,   52.11 ,   52.11 ,       2666 ,      1
14/07/20 ,   49.58 ,   49.62 ,   50.36 ,   49.49 ,   50.36 ,       8850 ,      5
10/07/20 ,   48.82 ,   48.82 ,   48.82 ,   48.82 ,   48.82 ,       6119 ,      1
08/07/20 ,   49.94 ,   49.93 ,   49.94 ,   49.93 ,   49.93 ,       3643 ,      2
06/07/20 ,   51.56 ,   51.56 ,   51.56 ,   51.56 ,   51.56 ,       6246 ,      1
02/07/20 ,   51.93 ,   51.62 ,   51.93 ,   51.45 ,   51.45 ,      12101 ,     94
01/07/20 ,   51.05 ,   51.06 ,   51.75 ,   51.05 ,   51.75 ,      12431 ,      2
30/06/20 ,   50.98 ,   50.98 ,   50.98 ,   50.80 ,   50.80 ,       4947 ,      2
26/06/20 ,   50.27 ,   50.27 ,   50.27 ,   50.27 ,   50.27 ,       4424 ,      1
25/06/20 ,   49.70 ,   49.70 ,   49.70 ,   49.70 ,   49.70 ,       3968 ,      1
24/06/20 ,   50.65 ,   50.65 ,   50.65 ,   50.65 ,   50.65 ,       3059 ,      1
23/06/20 ,   51.81 ,   51.69 ,   51.81 ,   51.59 ,   51.59 ,       2797 ,      5
22/06/20 ,   52.87 ,   52.87 ,   52.87 ,   52.87 ,   52.87 ,         65 ,      1
19/06/20 ,   53.15 ,   53.15 ,   53.15 ,   53.15 ,   53.15 ,       8656 ,      1
18/06/20 ,   55.36 ,   55.36 ,   55.36 ,   55.36 ,   55.36 ,       2993 ,      1
12/06/20 ,   50.28 ,   50.28 ,   50.28 ,   50.28 ,   50.28 ,       7612 ,      1
08/06/20 ,   55.02 ,   55.02 ,   55.02 ,   55.02 ,   55.02 ,       5012 ,      1
04/06/20 ,   52.87 ,   52.87 ,   52.87 ,   52.87 ,   52.87 ,      11587 ,      1
03/06/20 ,   51.57 ,   51.57 ,   51.57 ,   51.57 ,   51.57 ,         65 ,      1
29/05/20 ,   54.04 ,   54.04 ,   54.04 ,   54.04 ,   54.04 ,      12235 ,      1
27/05/20 ,   54.05 ,   54.05 ,   54.05 ,   54.05 ,   54.05 ,       5337 ,      1
21/05/20 ,   51.62 ,   51.62 ,   51.62 ,   51.62 ,   51.62 ,       4879 ,      1
20/05/20 ,   51.04 ,   51.04 ,   51.04 ,   51.04 ,   51.04 ,       8981 ,      1
15/05/20 ,   46.66 ,   46.65 ,   46.66 ,   46.65 ,   46.65 ,      13404 ,      7
13/05/20 ,   49.31 ,   49.31 ,   49.31 ,   49.31 ,   49.31 ,      11452 ,      1
11/05/20 ,   51.50 ,   51.50 ,   51.50 ,   51.50 ,   51.50 ,       3075 ,      1
08/05/20 ,   51.33 ,   51.33 ,   51.33 ,   51.33 ,   51.33 ,       6021 ,      1
04/05/20 ,   49.46 ,   49.66 ,   49.93 ,   49.46 ,   49.93 ,      55232 ,      3
30/04/20 ,   54.59 ,   54.59 ,   54.59 ,   54.59 ,   54.59 ,       7002 ,      1
28/04/20 ,   54.95 ,   54.95 ,   54.95 ,   54.95 ,   54.95 ,         65 ,      1
23/04/20 ,   53.57 ,   53.57 ,   53.57 ,   53.57 ,   53.57 ,      52283 ,      1
22/04/20 ,   52.78 ,   52.78 ,   52.78 ,   52.78 ,   52.78 ,         65 ,      1
20/04/20 ,   53.92 ,   53.92 ,   53.92 ,   53.92 ,   53.92 ,        196 ,      1
01/04/20 ,   72.37 ,   72.32 ,   72.58 ,   71.95 ,   72.15 ,       6411 ,     11
27/03/20 ,   48.38 ,   48.38 ,   48.38 ,   48.38 ,   48.38 ,       4187 ,      1
24/03/20 ,   40.47 ,   40.46 ,   40.89 ,   39.93 ,   40.89 ,      15498 ,      4
23/03/20 ,   37.02 ,   37.02 ,   37.02 ,   37.02 ,   37.02 ,      14243 ,      1
19/03/20 ,   38.72 ,   38.72 ,   38.72 ,   38.72 ,   38.72 ,      13607 ,      1
18/03/20 ,   37.11 ,   37.11 ,   37.11 ,   37.11 ,   37.11 ,       9424 ,      1
13/03/20 ,   46.65 ,   46.65 ,   46.65 ,   46.65 ,   46.65 ,       2094 ,      1
11/03/20 ,   50.89 ,   50.89 ,   50.89 ,   50.89 ,   50.89 ,       3141 ,      1
06/03/20 ,   55.26 ,   55.26 ,   55.26 ,   55.26 ,   55.26 ,      52256 ,      1
03/03/20 ,   58.58 ,   58.58 ,   58.58 ,   58.58 ,   58.58 ,        104 ,      1
02/03/20 ,   56.61 ,   56.53 ,   56.61 ,   55.92 ,   56.55 ,      82739 ,      3
27/02/20 ,   57.61 ,   57.61 ,   57.61 ,   57.61 ,   57.61 ,       6283 ,      1
21/02/20 ,   62.92 ,   62.92 ,   62.92 ,   62.92 ,   62.92 ,       1047 ,      1
20/02/20 ,   62.44 ,   62.44 ,   62.44 ,   62.44 ,   62.44 ,       1047 ,      1
19/02/20 ,   63.04 ,   63.04 ,   63.04 ,   63.04 ,   63.04 ,        314 ,      1
10/02/20 ,   64.30 ,   64.30 ,   64.30 ,   64.30 ,   64.30 ,       3151 ,      1
07/02/20 ,   64.66 ,   64.66 ,   64.66 ,   64.66 ,   64.66 ,       1050 ,      1
06/02/20 ,   63.29 ,   63.29 ,   63.29 ,   63.29 ,   63.29 ,       1050 ,      1
24/01/20 ,   61.33 ,   61.33 ,   61.33 ,   61.33 ,   61.33 ,       1050 ,      1
15/01/20 ,   61.03 ,   61.03 ,   61.03 ,   61.03 ,   61.03 ,       1050 ,      1
10/01/20 ,   59.60 ,   59.60 ,   59.60 ,   59.60 ,   59.60 ,       2101 ,      1
08/01/20 ,   59.78 ,   59.78 ,   59.78 ,   59.78 ,   59.78 ,       3151 ,      1
03/01/20 ,   58.84 ,   58.84 ,   58.84 ,   58.84 ,   58.84 ,       4201 ,      2
17/12/19 ,   57.19 ,   57.19 ,   57.19 ,   57.19 ,   57.19 ,       5251 ,      1
12/12/19 ,   57.90 ,   57.90 ,   57.90 ,   57.90 ,   57.90 ,       2100 ,      1
11/12/19 ,   57.27 ,   57.27 ,   57.27 ,   57.27 ,   57.27 ,       2101 ,      1
03/12/19 ,   57.61 ,   57.61 ,   57.61 ,   57.61 ,   57.61 ,       3151 ,      1
21/11/19 ,   58.88 ,   58.88 ,   58.88 ,   58.88 ,   58.88 ,       1050 ,      1
11/11/19 ,   58.43 ,   58.43 ,   58.43 ,   58.43 ,   58.43 ,       1053 ,      1
23/10/19 ,   53.62 ,   53.62 ,   53.62 ,   53.62 ,   53.62 ,       1053 ,      1
01/10/19 ,   52.86 ,   52.86 ,   52.86 ,   52.86 ,   52.86 ,       1054 ,      1
25/09/19 ,   54.13 ,   54.13 ,   54.13 ,   54.13 ,   54.13 ,      27398 ,      1
24/09/19 ,   54.43 ,   54.43 ,   54.43 ,   54.43 ,   54.43 ,       3160 ,      1
17/09/19 ,   52.78 ,   52.78 ,   52.78 ,   52.78 ,   52.78 ,       6326 ,      1
06/08/19 ,   48.21 ,   48.21 ,   48.21 ,   48.21 ,   48.21 ,       2115 ,      1
12/07/19 ,   48.11 ,   48.11 ,   48.11 ,   48.11 ,   48.11 ,       1057 ,      1
18/06/19 ,   45.85 ,   45.85 ,   45.85 ,   45.85 ,   45.85 ,      12693 ,      1
20/05/19 ,   52.02 ,   52.02 ,   52.02 ,   52.02 ,   52.02 ,       1057 ,      1
14/05/19 ,   50.79 ,   50.79 ,   50.79 ,   50.79 ,   50.79 ,       2123 ,      1
07/05/19 ,   50.77 ,   50.77 ,   50.77 ,   50.77 ,   50.77 ,       1061 ,      1
29/04/19 ,   53.31 ,   53.30 ,   53.31 ,   53.27 ,   53.27 ,       4246 ,      2
21/02/19 ,   44.61 ,   44.61 ,   44.61 ,   44.61 ,   44.61 ,       1061 ,      1
04/02/19 ,   40.29 ,   40.29 ,   40.29 ,   40.29 ,   40.29 ,       1066 ,      1
22/01/19 ,   39.52 ,   39.52 ,   39.52 ,   39.52 ,   39.52 ,       1065 ,      1
11/01/19 ,   37.99 ,   37.99 ,   37.99 ,   37.99 ,   37.99 ,       1065 ,      1
21/12/18 ,   40.21 ,   40.21 ,   40.21 ,   40.21 ,   40.21 ,       2131 ,      1
20/12/18 ,   40.38 ,   40.32 ,   40.38 ,   40.26 ,   40.26 ,       2132 ,      2
14/12/18 ,   43.55 ,   43.55 ,   43.55 ,   43.55 ,   43.55 ,       1066 ,      1
30/10/18 ,   41.53 ,   41.53 ,   41.53 ,   41.53 ,   41.53 ,       1070 ,      1
26/10/18 ,   41.75 ,   41.75 ,   41.75 ,   41.75 ,   41.75 ,       1070 ,      1
23/10/18 ,   45.68 ,   45.68 ,   45.68 ,   45.68 ,   45.68 ,       2140 ,      1
19/10/18 ,   44.49 ,   44.49 ,   44.49 ,   44.49 ,   44.49 ,       1069 ,      1
17/10/18 ,   44.90 ,   44.90 ,   44.90 ,   44.90 ,   44.90 ,       1069 ,      1
15/10/18 ,   46.37 ,   45.75 ,   46.37 ,   45.74 ,   45.74 ,      93106 ,      2
11/10/18 ,   45.75 ,   45.59 ,   45.75 ,   45.41 ,   45.41 ,       2139 ,      2
10/10/18 ,   45.94 ,   46.13 ,   46.32 ,   45.94 ,   46.32 ,       2140 ,      2
09/10/18 ,   46.22 ,   46.41 ,   47.16 ,   46.22 ,   47.16 ,       5351 ,      2
08/10/18 ,   48.93 ,   48.93 ,   48.93 ,   48.93 ,   48.93 ,       2140 ,      1
05/10/18 ,   51.12 ,   51.12 ,   51.12 ,   51.12 ,   51.12 ,       1070 ,      1
04/10/18 ,   51.77 ,   51.39 ,   51.77 ,   51.01 ,   51.01 ,       2140 ,      2
03/10/18 ,   51.45 ,   51.55 ,   51.98 ,   51.45 ,   51.98 ,       5350 ,      2
02/10/18 ,   52.39 ,   52.39 ,   52.39 ,   52.39 ,   52.39 ,       1069 ,      1
01/10/18 ,   53.42 ,   53.07 ,   53.42 ,   52.70 ,   52.70 ,       4281 ,      2
28/09/18 ,   53.29 ,   53.29 ,   53.29 ,   53.29 ,   53.29 ,       1070 ,      1
27/09/18 ,   52.38 ,   52.63 ,   52.91 ,   52.38 ,   52.91 ,       2141 ,      2
26/09/18 ,   53.48 ,   53.48 ,   53.48 ,   53.48 ,   53.48 ,       2140 ,      1
25/09/18 ,   53.55 ,   54.06 ,   54.58 ,   53.55 ,   54.58 ,       2140 ,      2
24/09/18 ,   53.92 ,   53.92 ,   54.14 ,   53.92 ,   54.14 ,      22475 ,      2
21/09/18 ,   53.83 ,   53.83 ,   53.83 ,   53.83 ,   53.83 ,       1069 ,      1
20/09/18 ,   54.42 ,   54.42 ,   54.42 ,   54.42 ,   54.42 ,       1069 ,      1
19/09/18 ,   54.52 ,   54.52 ,   54.52 ,   54.52 ,   54.52 ,       2139 ,      1
18/09/18 ,   53.92 ,   53.92 ,   53.92 ,   53.92 ,   53.92 ,       1070 ,      1
17/09/18 ,   53.41 ,   53.41 ,   53.41 ,   53.41 ,   53.41 ,       1070 ,      1
14/09/18 ,   53.96 ,   53.96 ,   53.96 ,   53.96 ,   53.96 ,       1070 ,      1
13/09/18 ,   53.07 ,   53.18 ,   53.30 ,   53.07 ,   53.30 ,       2140 ,      2
05/09/18 ,   52.10 ,   52.10 ,   52.10 ,   52.10 ,   52.10 ,       2139 ,      1
31/08/18 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,       3211 ,      1
30/08/18 ,   51.60 ,   52.09 ,   52.54 ,   51.60 ,   52.54 ,       2139 ,      2
29/08/18 ,   52.74 ,   52.74 ,   52.74 ,   52.74 ,   52.74 ,       2141 ,      1
28/08/18 ,   52.60 ,   52.60 ,   52.60 ,   52.60 ,   52.60 ,       1070 ,      1
27/08/18 ,   52.00 ,   52.00 ,   52.00 ,   52.00 ,   52.00 ,       2138 ,      1
23/08/18 ,   51.58 ,   51.58 ,   51.58 ,   51.58 ,   51.58 ,       1070 ,      1
21/08/18 ,   50.87 ,   50.87 ,   50.87 ,   50.87 ,   50.87 ,       1070 ,      1
20/08/18 ,   49.89 ,   49.89 ,   49.89 ,   49.89 ,   49.89 ,       1069 ,      1
15/08/18 ,   49.27 ,   49.27 ,   49.27 ,   49.27 ,   49.27 ,       1073 ,      1
10/08/18 ,   47.94 ,   47.94 ,   47.94 ,   47.94 ,   47.94 ,       2147 ,      1
06/08/18 ,   46.36 ,   46.57 ,   46.66 ,   46.36 ,   46.66 ,       3220 ,      2
03/08/18 ,   46.33 ,   46.33 ,   46.33 ,   46.33 ,   46.33 ,      71937 ,      1
25/07/18 ,   46.37 ,   46.37 ,   46.37 ,   46.37 ,   46.37 ,       6442 ,      6
24/07/18 ,   46.59 ,   46.60 ,   46.68 ,   46.59 ,   46.68 ,      11809 ,     11
19/07/18 ,   47.15 ,   47.15 ,   47.15 ,   47.15 ,   47.15 ,       1073 ,      1
16/07/18 ,   46.73 ,   46.73 ,   46.73 ,   46.73 ,   46.73 ,       1073 ,      1
11/07/18 ,   45.26 ,   45.26 ,   45.26 ,   45.26 ,   45.26 ,       1073 ,      1
10/07/18 ,   45.18 ,   45.18 ,   45.18 ,   45.18 ,   45.18 ,       1073 ,      1
28/06/18 ,   45.00 ,   45.00 ,   45.00 ,   45.00 ,   45.00 ,       1073 ,      1
25/06/18 ,   44.02 ,   44.02 ,   44.02 ,   44.02 ,   44.02 ,       1073 ,      1
22/06/18 ,   43.82 ,   43.82 ,   43.82 ,   43.82 ,   43.82 ,       1074 ,      1
20/06/18 ,   44.19 ,   44.19 ,   44.19 ,   44.19 ,   44.19 ,       1073 ,      1
15/06/18 ,   44.11 ,   44.11 ,   44.11 ,   44.11 ,   44.11 ,       1074 ,      1
11/06/18 ,   44.72 ,   44.72 ,   44.72 ,   44.72 ,   44.72 ,       1073 ,      1
08/06/18 ,   44.76 ,   44.76 ,   44.76 ,   44.76 ,   44.76 ,      10733 ,      2
24/05/18 ,   43.09 ,   43.09 ,   43.09 ,   43.09 ,   43.09 ,       2146 ,      1
22/05/18 ,   43.60 ,   43.60 ,   43.60 ,   43.60 ,   43.60 ,       1074 ,      1
09/05/18 ,   40.97 ,   40.97 ,   40.97 ,   40.97 ,   40.97 ,       1076 ,      1
07/05/18 ,   39.88 ,   39.88 ,   39.88 ,   39.88 ,   39.88 ,       3231 ,      1
25/04/18 ,   39.82 ,   39.82 ,   39.82 ,   39.82 ,   39.82 ,       2154 ,      1
12/04/18 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,       1077 ,      1
09/04/18 ,   38.98 ,   38.98 ,   38.98 ,   38.98 ,   38.98 ,       1077 ,      1
28/03/18 ,   38.91 ,   38.91 ,   38.91 ,   38.91 ,   38.91 ,       1077 ,      1
08/03/18 ,   39.48 ,   39.48 ,   39.48 ,   39.48 ,   39.48 ,       1077 ,      1
02/03/18 ,   39.05 ,   39.05 ,   39.05 ,   39.05 ,   39.05 ,       3234 ,      3
28/02/18 ,   41.38 ,   41.37 ,   41.38 ,   41.35 ,   41.35 ,      10779 ,      9
21/02/18 ,   39.78 ,   39.78 ,   39.78 ,   39.78 ,   39.78 ,       1077 ,      1
14/02/18 ,   37.60 ,   37.60 ,   37.60 ,   37.60 ,   37.60 ,       1081 ,      1
05/02/18 ,   39.84 ,   39.84 ,   39.84 ,   39.84 ,   39.84 ,       1081 ,      1
31/01/18 ,   40.78 ,   40.78 ,   40.78 ,   40.78 ,   40.78 ,       1081 ,      1
30/01/18 ,   40.07 ,   40.07 ,   40.07 ,   40.07 ,   40.07 ,       1080 ,      1
24/01/18 ,   40.11 ,   40.11 ,   40.11 ,   40.11 ,   40.11 ,       1081 ,      1
22/01/18 ,   40.15 ,   40.15 ,   40.15 ,   40.15 ,   40.15 ,       1081 ,      1
11/01/18 ,   40.38 ,   40.38 ,   40.38 ,   40.38 ,   40.38 ,       1081 ,      1
08/01/18 ,   39.99 ,   39.99 ,   39.99 ,   39.99 ,   39.99 ,       1080 ,      1
03/01/18 ,   39.04 ,   39.04 ,   39.04 ,   39.04 ,   39.04 ,       1081 ,      1
26/12/17 ,   39.10 ,   39.10 ,   39.10 ,   39.10 ,   39.10 ,       1081 ,      1
22/12/17 ,   39.33 ,   39.33 ,   39.33 ,   39.33 ,   39.33 ,       1081 ,      1
27/11/17 ,   34.95 ,   34.95 ,   34.95 ,   34.95 ,   34.95 ,       1081 ,      1
15/09/17 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,       1085 ,      1
01/08/17 ,   33.92 ,   33.92 ,   33.92 ,   33.92 ,   33.92 ,       1090 ,      1
10/05/17 ,   34.82 ,   34.77 ,   34.82 ,   34.75 ,   34.78 ,       7664 ,      3
21/02/17 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,      44893 ,      2
14/02/17 ,   31.43 ,   31.43 ,   31.43 ,   31.43 ,   31.43 ,       2198 ,      2
07/02/17 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,       1099 ,      1
06/02/17 ,   31.55 ,   31.55 ,   31.55 ,   31.55 ,   31.55 ,       1098 ,      1
30/01/17 ,   30.88 ,   30.88 ,   30.88 ,   30.88 ,   30.88 ,       1098 ,      1
27/12/16 ,   32.91 ,   32.91 ,   32.91 ,   32.91 ,   32.91 ,       1098 ,      1
12/12/16 ,   33.42 ,   33.42 ,   33.42 ,   33.42 ,   33.42 ,       1098 ,      1
05/12/16 ,   33.53 ,   33.53 ,   33.53 ,   33.53 ,   33.53 ,      27473 ,      1
21/11/16 ,   32.71 ,   32.65 ,   32.71 ,   32.56 ,   32.56 ,      48332 ,      2
16/11/16 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,       1098 ,      1
14/11/16 ,   33.93 ,   33.93 ,   33.93 ,   33.93 ,   33.93 ,       2205 ,      1
07/11/16 ,   29.88 ,   29.88 ,   29.88 ,   29.88 ,   29.88 ,      14326 ,      1
31/10/16 ,   29.44 ,   29.44 ,   29.44 ,   29.44 ,   29.44 ,      66167 ,      1
27/10/16 ,   28.59 ,   28.59 ,   28.59 ,   28.59 ,   28.59 ,       1103 ,      1
26/10/16 ,   28.77 ,   28.77 ,   28.77 ,   28.77 ,   28.77 ,       2207 ,      1
25/10/16 ,   28.60 ,   28.60 ,   28.60 ,   28.60 ,   28.60 ,       5516 ,      1
24/10/16 ,   28.13 ,   28.13 ,   28.13 ,   28.13 ,   28.13 ,      31980 ,      1
20/10/16 ,   28.33 ,   28.33 ,   28.33 ,   28.33 ,   28.33 ,       1103 ,      1
17/10/16 ,   28.95 ,   28.95 ,   28.95 ,   28.95 ,   28.95 ,      29803 ,      1
10/10/16 ,   29.03 ,   29.03 ,   29.03 ,   29.03 ,   29.03 ,       7724 ,      1
06/10/16 ,   29.79 ,   29.79 ,   29.79 ,   29.79 ,   29.79 ,       2204 ,      1
03/10/16 ,   29.81 ,   29.81 ,   29.81 ,   29.81 ,   29.81 ,       3307 ,      1
30/09/16 ,   29.91 ,   29.91 ,   29.91 ,   29.91 ,   29.91 ,       1102 ,      1
29/09/16 ,   29.75 ,   29.75 ,   29.75 ,   29.75 ,   29.75 ,      30870 ,      1
28/09/16 ,   29.91 ,   29.42 ,   29.91 ,   29.39 ,   29.39 ,      62870 ,      2
26/09/16 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,       1102 ,      1
23/09/16 ,   30.11 ,   30.11 ,   30.11 ,   30.11 ,   30.11 ,       1102 ,      1
22/09/16 ,   30.06 ,   30.06 ,   30.06 ,   30.06 ,   30.06 ,       1101 ,      1
21/09/16 ,   29.60 ,   29.60 ,   29.60 ,   29.60 ,   29.60 ,       1102 ,      1
20/09/16 ,   29.60 ,   29.60 ,   29.60 ,   29.60 ,   29.60 ,       2204 ,      1
19/09/16 ,   29.86 ,   29.86 ,   29.86 ,   29.86 ,   29.86 ,       2204 ,      1
15/09/16 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,       1102 ,      1
12/09/16 ,   30.45 ,   30.45 ,   30.45 ,   30.45 ,   30.45 ,       2205 ,      1
08/09/16 ,   30.63 ,   30.63 ,   30.63 ,   30.63 ,   30.63 ,       2205 ,      1
06/09/16 ,   30.93 ,   30.93 ,   30.93 ,   30.93 ,   30.93 ,       1102 ,      1
30/08/16 ,   31.46 ,   31.46 ,   31.46 ,   31.46 ,   31.46 ,       4412 ,      1
29/08/16 ,   31.55 ,   31.61 ,   31.67 ,   31.55 ,   31.67 ,      12142 ,      3
25/08/16 ,   31.43 ,   31.43 ,   31.43 ,   31.43 ,   31.43 ,       1102 ,      1
22/08/16 ,   31.52 ,   31.55 ,   31.59 ,   31.52 ,   31.59 ,       6618 ,      2
15/08/16 ,   31.38 ,   31.38 ,   31.38 ,   31.38 ,   31.38 ,       2216 ,      1
11/08/16 ,   30.85 ,   30.83 ,   30.85 ,   30.76 ,   30.76 ,      11075 ,      3
10/08/16 ,   30.31 ,   30.31 ,   30.31 ,   30.31 ,   30.31 ,       2215 ,      1
09/08/16 ,   30.59 ,   30.59 ,   30.59 ,   30.59 ,   30.59 ,       4431 ,      2
08/08/16 ,   30.82 ,   30.82 ,   30.82 ,   30.82 ,   30.82 ,       2215 ,      1
05/08/16 ,   30.68 ,   30.68 ,   30.68 ,   30.68 ,   30.68 ,       4430 ,      1
03/08/16 ,   30.99 ,   30.99 ,   30.99 ,   30.99 ,   30.99 ,       3323 ,      1
02/08/16 ,   31.22 ,   31.22 ,   31.22 ,   31.22 ,   31.22 ,       1107 ,      1
01/08/16 ,   31.60 ,   31.45 ,   31.60 ,   31.43 ,   31.43 ,      12187 ,      2
27/07/16 ,   31.79 ,   31.79 ,   31.79 ,   31.79 ,   31.79 ,       3324 ,      1
25/07/16 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,       8865 ,      1
22/07/16 ,   31.03 ,   31.03 ,   31.03 ,   31.03 ,   31.03 ,       1107 ,      1
21/07/16 ,   31.27 ,   31.40 ,   31.42 ,   31.27 ,   31.42 ,       7756 ,      2
20/07/16 ,   31.05 ,   31.05 ,   31.05 ,   31.05 ,   31.05 ,      16620 ,      1
18/07/16 ,   30.84 ,   30.87 ,   30.99 ,   30.84 ,   30.99 ,       5538 ,      3
15/07/16 ,   30.98 ,   31.05 ,   31.13 ,   30.98 ,   31.13 ,       8862 ,      3
13/07/16 ,   31.05 ,   31.05 ,   31.05 ,   31.05 ,   31.05 ,       3323 ,      1
12/07/16 ,   30.78 ,   30.78 ,   30.78 ,   30.78 ,   30.78 ,       4430 ,      1
11/07/16 ,   31.05 ,   31.04 ,   31.05 ,   31.03 ,   31.03 ,      11077 ,      3
08/07/16 ,   30.73 ,   30.73 ,   30.73 ,   30.73 ,   30.73 ,       2215 ,      1
07/07/16 ,   30.69 ,   30.69 ,   30.69 ,   30.69 ,   30.69 ,       4431 ,      1
06/07/16 ,   30.40 ,   30.40 ,   30.40 ,   30.40 ,   30.40 ,       3322 ,      1
01/07/16 ,   29.70 ,   29.62 ,   29.70 ,   29.53 ,   29.53 ,       4428 ,      2
30/06/16 ,   29.70 ,   29.70 ,   29.70 ,   29.70 ,   29.70 ,       3322 ,      1
29/06/16 ,   28.86 ,   29.44 ,   29.56 ,   28.86 ,   29.56 ,       6646 ,      2
28/06/16 ,   29.57 ,   29.50 ,   29.57 ,   29.37 ,   29.37 ,      22148 ,      3
20/06/16 ,   31.25 ,   31.25 ,   31.25 ,   31.25 ,   31.25 ,       5540 ,      2
14/06/16 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,      24377 ,      1
13/06/16 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,       3323 ,      1
10/06/16 ,   31.62 ,   31.62 ,   31.62 ,   31.62 ,   31.62 ,      22172 ,      1
07/06/16 ,   32.04 ,   32.04 ,   32.04 ,   32.04 ,   32.04 ,      83071 ,      1
06/06/16 ,   31.95 ,   31.95 ,   31.95 ,   31.95 ,   31.95 ,       1107 ,      1
03/06/16 ,   32.06 ,   32.06 ,   32.06 ,   32.06 ,   32.06 ,       1107 ,      1
31/05/16 ,   32.86 ,   32.86 ,   32.86 ,   32.86 ,   32.86 ,       2215 ,      1
25/05/16 ,   32.58 ,   32.58 ,   32.58 ,   32.58 ,   32.58 ,       5537 ,      1
23/05/16 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,       7756 ,      1
18/05/16 ,   31.65 ,   31.65 ,   31.65 ,   31.65 ,   31.65 ,       1108 ,      1
17/05/16 ,   31.24 ,   31.83 ,   31.98 ,   31.24 ,   31.98 ,       5564 ,      2
13/05/16 ,   31.59 ,   31.59 ,   31.59 ,   31.59 ,   31.59 ,       4454 ,      1
12/05/16 ,   31.69 ,   31.69 ,   31.69 ,   31.69 ,   31.69 ,       2226 ,      1
10/05/16 ,   31.69 ,   31.69 ,   31.69 ,   31.69 ,   31.69 ,       2226 ,      1
06/05/16 ,   31.65 ,   31.65 ,   31.65 ,   31.65 ,   31.65 ,       2226 ,      1
02/05/16 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,       4449 ,      1
28/04/16 ,   32.93 ,   32.92 ,   32.93 ,   32.92 ,   32.92 ,       3336 ,      2
25/04/16 ,   33.43 ,   33.43 ,   33.43 ,   33.43 ,   33.43 ,       5562 ,      1
20/04/16 ,   33.47 ,   33.47 ,   33.47 ,   33.47 ,   33.47 ,       4451 ,      1
18/04/16 ,   33.63 ,   33.63 ,   33.63 ,   33.63 ,   33.63 ,      11128 ,      1
15/04/16 ,   33.07 ,   33.07 ,   33.07 ,   33.07 ,   33.07 ,       2225 ,      1
11/04/16 ,   32.19 ,   32.20 ,   32.25 ,   32.19 ,   32.25 ,      15568 ,      2
05/04/16 ,   33.04 ,   33.04 ,   33.04 ,   33.04 ,   33.04 ,       2224 ,      1
04/04/16 ,   32.47 ,   32.47 ,   32.47 ,   32.47 ,   32.47 ,       1112 ,      1
01/04/16 ,   32.18 ,   32.18 ,   32.18 ,   32.18 ,   32.18 ,       3336 ,      2
28/03/16 ,   32.21 ,   32.21 ,   32.21 ,   32.21 ,   32.21 ,      14456 ,      2
21/03/16 ,   32.36 ,   32.36 ,   32.36 ,   32.05 ,   32.05 ,     259093 ,      2
17/03/16 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,      11120 ,      4
15/03/16 ,   32.13 ,   31.99 ,   32.13 ,   31.98 ,   31.98 ,      11127 ,      2
14/03/16 ,   31.59 ,   31.59 ,   31.59 ,   31.59 ,   31.59 ,      86856 ,      1
11/03/16 ,   31.23 ,   31.23 ,   31.23 ,   31.23 ,   31.23 ,       2226 ,      1
10/03/16 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,       3338 ,      1
08/03/16 ,   32.72 ,   32.72 ,   32.72 ,   32.72 ,   32.72 ,       3337 ,      1
01/03/16 ,   33.94 ,   33.94 ,   33.94 ,   33.94 ,   33.94 ,      11128 ,      3
26/02/16 ,   34.91 ,   34.91 ,   34.91 ,   34.91 ,   34.91 ,      12239 ,      3
22/01/16 ,   31.66 ,   31.66 ,   31.66 ,   31.66 ,   31.66 ,      50344 ,      1
11/01/16 ,   32.71 ,   32.71 ,   32.71 ,   32.71 ,   32.71 ,       8941 ,      3
16/12/15 ,   32.75 ,   32.75 ,   32.75 ,   32.75 ,   32.75 ,       1117 ,      1
14/12/15 ,   32.49 ,   32.49 ,   32.49 ,   32.49 ,   32.49 ,       2236 ,      2
11/12/15 ,   32.45 ,   32.45 ,   32.45 ,   32.45 ,   32.45 ,       3354 ,      3
24/11/15 ,   32.33 ,   32.33 ,   32.33 ,   32.33 ,   32.33 ,       6703 ,      2
03/11/15 ,   33.26 ,   33.26 ,   33.26 ,   33.26 ,   33.26 ,       2245 ,      1
30/10/15 ,   34.24 ,   34.24 ,   34.24 ,   34.24 ,   34.24 ,       2245 ,      1
29/10/15 ,   33.92 ,   33.92 ,   33.92 ,   33.92 ,   33.92 ,       3369 ,      1
23/10/15 ,   35.09 ,   35.09 ,   35.09 ,   35.09 ,   35.09 ,       1122 ,      1
22/10/15 ,   34.75 ,   34.75 ,   34.75 ,   34.75 ,   34.75 ,       2246 ,      1
20/10/15 ,   33.53 ,   33.53 ,   33.53 ,   33.53 ,   33.53 ,       3368 ,      1
16/10/15 ,   31.81 ,   31.81 ,   31.81 ,   31.81 ,   31.81 ,       3369 ,      1
09/10/15 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,       1123 ,      1
08/10/15 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,       3369 ,      1
06/10/15 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,       1123 ,      1
05/10/15 ,   32.15 ,   32.15 ,   32.15 ,   32.15 ,   32.15 ,       6733 ,      1
25/09/15 ,   30.68 ,   30.68 ,   30.68 ,   30.68 ,   30.68 ,       8980 ,      1
24/09/15 ,   31.56 ,   31.56 ,   31.56 ,   31.56 ,   31.56 ,       1123 ,      1
22/09/15 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,       4492 ,      1
18/09/15 ,   32.06 ,   31.83 ,   32.06 ,   31.80 ,   31.80 ,      10106 ,      2
14/09/15 ,   31.52 ,   31.52 ,   31.52 ,   31.52 ,   31.52 ,       2245 ,      1
11/09/15 ,   31.74 ,   31.74 ,   31.74 ,   31.74 ,   31.74 ,       1123 ,      1
28/08/15 ,   29.79 ,   29.79 ,   29.79 ,   29.79 ,   29.79 ,       3366 ,      1
24/08/15 ,   28.33 ,   28.33 ,   28.33 ,   28.33 ,   28.33 ,      11230 ,      2
18/08/15 ,   30.91 ,   30.91 ,   30.91 ,   30.91 ,   30.91 ,       1122 ,      1
14/08/15 ,   30.67 ,   30.67 ,   30.67 ,   30.67 ,   30.67 ,       3368 ,      1
10/08/15 ,   30.77 ,   30.77 ,   30.77 ,   30.77 ,   30.77 ,       1126 ,      1
28/07/15 ,   29.79 ,   29.79 ,   29.79 ,   29.79 ,   29.79 ,      18026 ,      3
15/07/15 ,   30.98 ,   30.98 ,   30.98 ,   30.98 ,   30.98 ,      10144 ,      3
02/07/15 ,   30.21 ,   30.21 ,   30.21 ,   30.21 ,   30.21 ,       2254 ,      1
26/05/15 ,   32.60 ,   32.60 ,   32.60 ,   32.60 ,   32.60 ,       2253 ,      1
29/04/15 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,       1130 ,      1
27/04/15 ,   29.96 ,   29.96 ,   29.96 ,   29.96 ,   29.96 ,       1130 ,      1
24/04/15 ,   30.51 ,   30.51 ,   30.51 ,   30.51 ,   30.51 ,       3394 ,      1
07/04/15 ,   32.66 ,   32.66 ,   32.66 ,   32.66 ,   32.66 ,       2262 ,      1
23/03/15 ,   33.41 ,   33.41 ,   33.41 ,   33.41 ,   33.41 ,       1131 ,      1
20/03/15 ,   34.31 ,   34.31 ,   34.31 ,   34.31 ,   34.31 ,       2261 ,      1
06/03/15 ,   32.25 ,   32.25 ,   32.25 ,   32.25 ,   32.25 ,       1130 ,      1
03/03/15 ,   31.37 ,   31.37 ,   31.38 ,   31.37 ,   31.38 ,       4527 ,      2
20/02/15 ,   31.51 ,   31.51 ,   31.51 ,   31.51 ,   31.51 ,       1131 ,      1
26/01/15 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,      24979 ,      2
15/01/15 ,   26.66 ,   26.66 ,   26.66 ,   26.66 ,   26.66 ,      23575 ,      1
14/01/15 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,      64003 ,      2