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

06/03/26 ,   54.66 ,   55.19 ,   57.24 ,   54.66 ,   57.24 ,        401 ,      8
05/03/26 ,   56.91 ,   56.47 ,   57.11 ,   55.68 ,   55.68 ,        199 ,     11
04/03/26 ,   55.68 ,   55.80 ,   55.92 ,   55.62 ,   55.85 ,         17 ,      7
03/03/26 ,   55.60 ,   55.23 ,   55.65 ,   54.90 ,   54.90 ,       1986 ,     24
02/03/26 ,   54.30 ,   54.82 ,   56.13 ,   54.30 ,   55.47 ,       2711 ,     24
27/02/26 ,   55.47 ,   55.13 ,   55.54 ,   55.01 ,   55.20 ,        182 ,     18
26/02/26 ,   55.64 ,   55.52 ,   55.64 ,   54.85 ,   55.39 ,        823 ,     20
25/02/26 ,   55.25 ,   55.31 ,   55.32 ,   55.25 ,   55.32 ,      18066 ,      2
24/02/26 ,   55.32 ,   55.36 ,   55.99 ,   55.22 ,   55.56 ,        614 ,     19
23/02/26 ,   55.56 ,   55.64 ,   55.91 ,   54.54 ,   54.71 ,       3845 ,     22
20/02/26 ,   55.12 ,   55.21 ,   55.86 ,   54.90 ,   55.80 ,       2083 ,     26
19/02/26 ,   55.79 ,   55.60 ,   55.85 ,   54.96 ,   55.69 ,        822 ,     22
18/02/26 ,   55.54 ,   55.62 ,   55.89 ,   55.46 ,   55.55 ,       1246 ,     16
13/02/26 ,   55.57 ,   55.56 ,   55.57 ,   55.56 ,   55.56 ,        101 ,      2
12/02/26 ,   55.22 ,   54.47 ,   56.20 ,   53.51 ,   56.20 ,       1137 ,     32
11/02/26 ,   56.89 ,   56.86 ,   57.22 ,   56.46 ,   57.21 ,        347 ,     12
10/02/26 ,   58.93 ,   59.15 ,   59.20 ,   58.93 ,   59.20 ,          6 ,      2
09/02/26 ,   59.15 ,   57.98 ,   59.15 ,   57.97 ,   58.91 ,       1731 ,     13
06/02/26 ,   58.36 ,   58.57 ,   59.33 ,   58.36 ,   59.33 ,       7022 ,     20
05/02/26 ,   59.83 ,   60.07 ,   62.51 ,   59.83 ,   61.10 ,       5009 ,     10
04/02/26 ,   61.03 ,   62.23 ,   62.54 ,   61.03 ,   62.00 ,       8156 ,     20
03/02/26 ,   61.92 ,   61.92 ,   61.93 ,   61.92 ,   61.93 ,        564 ,      2
02/02/26 ,   63.92 ,   63.46 ,   63.92 ,   63.36 ,   63.36 ,         20 ,      3
30/01/26 ,   63.36 ,   63.29 ,   63.48 ,   62.97 ,   63.48 ,       3700 ,      9
29/01/26 ,   66.48 ,   63.37 ,   66.48 ,   62.16 ,   65.66 ,       9180 ,     27
28/01/26 ,   65.69 ,   66.14 ,   66.90 ,   65.69 ,   66.70 ,        978 ,     13
27/01/26 ,   67.69 ,   67.77 ,   68.26 ,   67.55 ,   68.26 ,       7044 ,      9
26/01/26 ,   69.10 ,   69.11 ,   69.40 ,   69.02 ,   69.05 ,       7180 ,     11
23/01/26 ,   68.64 ,   69.54 ,   71.97 ,   68.64 ,   71.97 ,       6141 ,     20
22/01/26 ,   70.08 ,   70.89 ,   71.05 ,   69.95 ,   70.99 ,         34 ,      9
21/01/26 ,   70.40 ,   69.64 ,   70.40 ,   69.23 ,   69.85 ,        661 ,     11
20/01/26 ,   69.85 ,   68.84 ,   69.85 ,   67.83 ,   68.47 ,      12032 ,   1102
16/01/26 ,   69.37 ,   69.97 ,   70.29 ,   69.35 ,   70.00 ,       4959 ,     27
15/01/26 ,   70.15 ,   69.51 ,   70.15 ,   69.46 ,   69.51 ,      15301 ,     10
14/01/26 ,   69.56 ,   69.60 ,   69.79 ,   68.70 ,   68.70 ,        254 ,     15
13/01/26 ,   67.48 ,   67.74 ,   67.75 ,   67.48 ,   67.75 ,        292 ,      3
12/01/26 ,   68.74 ,   68.48 ,   68.74 ,   67.97 ,   68.05 ,        114 ,     16
09/01/26 ,   69.11 ,   68.72 ,   69.11 ,   67.54 ,   68.18 ,         37 ,      7
08/01/26 ,   67.86 ,   68.94 ,   69.66 ,   67.83 ,   69.01 ,       6588 ,     10
07/01/26 ,   69.30 ,   69.65 ,   70.19 ,   68.96 ,   69.93 ,        118 ,     26
06/01/26 ,   69.23 ,   69.75 ,   70.08 ,   67.91 ,   68.49 ,        246 ,     15
05/01/26 ,   68.66 ,   68.24 ,   68.66 ,   67.49 ,   67.89 ,        632 ,     10
02/01/26 ,   67.34 ,   67.32 ,   67.34 ,   65.64 ,   66.36 ,       6877 ,     23
30/12/25 ,   66.36 ,   66.48 ,   67.54 ,   66.36 ,   67.50 ,        668 ,     12
29/12/25 ,   67.69 ,   67.45 ,   67.77 ,   66.86 ,   66.86 ,        494 ,     23
26/12/25 ,   66.16 ,   66.17 ,   66.88 ,   66.16 ,   66.85 ,       6924 ,      6
22/12/25 ,   66.85 ,   66.24 ,   67.09 ,   64.91 ,   64.96 ,       2868 ,    347
18/12/25 ,   64.63 ,   64.66 ,   64.74 ,   63.75 ,   64.42 ,      78744 ,     20
17/12/25 ,   64.69 ,   65.17 ,   65.39 ,   64.48 ,   65.17 ,       6012 ,      7
16/12/25 ,   64.50 ,   64.52 ,   65.20 ,   64.26 ,   65.00 ,       3218 ,     17
15/12/25 ,   64.69 ,   64.43 ,   64.81 ,   63.88 ,   64.25 ,        890 ,     13
12/12/25 ,   64.25 ,   64.29 ,   64.89 ,   64.00 ,   64.00 ,         63 ,     10
11/12/25 ,   64.93 ,   64.74 ,   65.19 ,   64.37 ,   64.93 ,       2792 ,   1018
10/12/25 ,   64.95 ,   64.26 ,   65.17 ,   64.20 ,   64.20 ,      13161 ,      6
09/12/25 ,   63.76 ,   63.96 ,   64.44 ,   63.76 ,   64.44 ,         46 ,     22
08/12/25 ,   63.90 ,   63.99 ,   64.25 ,   63.90 ,   64.25 ,       8720 ,     12
05/12/25 ,   64.77 ,   64.73 ,   64.90 ,   64.72 ,   64.72 ,        269 ,      8
04/12/25 ,   63.21 ,   62.80 ,   63.31 ,   61.80 ,   62.26 ,       3781 ,    152
03/12/25 ,   64.40 ,   64.25 ,   64.72 ,   64.21 ,   64.53 ,      11523 ,     16
02/12/25 ,   64.53 ,   64.68 ,   64.73 ,   64.52 ,   64.73 ,         10 ,      3
01/12/25 ,   65.16 ,   65.31 ,   66.21 ,   65.16 ,   65.73 ,         95 ,      8
28/11/25 ,   65.73 ,   65.60 ,   65.73 ,   65.48 ,   65.61 ,       1225 ,     24
27/11/25 ,   66.76 ,   66.75 ,   66.76 ,   66.60 ,   66.70 ,        233 ,      4
26/11/25 ,   65.75 ,   66.00 ,   67.07 ,   65.41 ,   66.77 ,       5693 ,    349
25/11/25 ,   66.81 ,   66.92 ,   67.16 ,   64.80 ,   64.80 ,       8051 ,      9
24/11/25 ,   66.00 ,   65.75 ,   66.00 ,   65.35 ,   65.35 ,       3062 ,      8
21/11/25 ,   65.86 ,   65.89 ,   66.33 ,   64.18 ,   64.18 ,      13463 ,     25
19/11/25 ,   63.57 ,   63.42 ,   63.75 ,   63.16 ,   63.43 ,       2419 ,     35
18/11/25 ,   63.68 ,   63.22 ,   63.68 ,   62.49 ,   62.49 ,      26651 ,     33
17/11/25 ,   63.40 ,   63.72 ,   63.87 ,   63.40 ,   63.66 ,       3109 ,      9
14/11/25 ,   64.07 ,   64.07 ,   64.09 ,   63.47 ,   63.47 ,       3440 ,      6
13/11/25 ,   64.33 ,   65.00 ,   65.59 ,   64.33 ,   64.84 ,        874 ,     10
12/11/25 ,   64.94 ,   64.94 ,   65.03 ,   64.84 ,   65.03 ,       7684 ,     17
11/11/25 ,   64.30 ,   63.96 ,   64.34 ,   63.39 ,   63.39 ,      15383 ,     27
10/11/25 ,   63.85 ,   63.79 ,   64.11 ,   63.79 ,   63.79 ,         50 ,      3
07/11/25 ,   63.22 ,   63.53 ,   63.93 ,   62.88 ,   62.97 ,      68155 ,     56
06/11/25 ,   62.76 ,   62.79 ,   63.51 ,   62.76 ,   63.51 ,       3136 ,      6
05/11/25 ,   63.36 ,   63.07 ,   63.36 ,   62.82 ,   63.15 ,     106490 ,     61
04/11/25 ,   63.29 ,   63.30 ,   63.60 ,   63.29 ,   63.60 ,       1130 ,      3
03/11/25 ,   62.98 ,   62.97 ,   63.59 ,   62.10 ,   63.59 ,       4898 ,     10
31/10/25 ,   63.59 ,   63.39 ,   63.59 ,   62.31 ,   62.31 ,        197 ,      6
30/10/25 ,   61.21 ,   62.41 ,   62.73 ,   60.93 ,   60.93 ,        200 ,      5
29/10/25 ,   62.20 ,   62.42 ,   63.13 ,   62.08 ,   63.13 ,        148 ,     38
28/10/25 ,   62.36 ,   62.85 ,   63.21 ,   62.11 ,   63.21 ,       1888 ,      7
27/10/25 ,   63.21 ,   63.27 ,   63.30 ,   63.12 ,   63.12 ,      16017 ,     19
24/10/25 ,   64.57 ,   64.53 ,   64.57 ,   64.46 ,   64.46 ,         73 ,     11
23/10/25 ,   62.54 ,   63.69 ,   63.85 ,   62.54 ,   63.63 ,        227 ,      7
22/10/25 ,   63.63 ,   63.07 ,   63.74 ,   62.31 ,   63.45 ,       3431 ,      6
21/10/25 ,   62.57 ,   62.71 ,   63.19 ,   61.05 ,   61.05 ,        632 ,     13
20/10/25 ,   60.91 ,   60.97 ,   61.05 ,   60.81 ,   60.81 ,        312 ,      3
17/10/25 ,   62.67 ,   60.64 ,   62.67 ,   60.34 ,   60.39 ,        181 ,      7
16/10/25 ,   60.74 ,   61.04 ,   61.94 ,   60.74 ,   61.37 ,        276 ,     11
15/10/25 ,   60.07 ,   59.72 ,   60.07 ,   59.51 ,   59.72 ,        202 ,      3
14/10/25 ,   59.82 ,   60.01 ,   60.36 ,   59.50 ,   59.50 ,      23072 ,     17
13/10/25 ,   59.50 ,   59.66 ,   59.93 ,   59.50 ,   59.75 ,         21 ,      5
10/10/25 ,   60.18 ,   60.46 ,   60.48 ,   60.18 ,   60.48 ,       3292 ,      7
09/10/25 ,   59.49 ,   59.65 ,   59.66 ,   59.49 ,   59.66 ,         51 ,      2
08/10/25 ,   59.88 ,   59.91 ,   59.95 ,   59.88 ,   59.92 ,         72 ,      3
07/10/25 ,   60.13 ,   60.27 ,   60.34 ,   60.10 ,   60.28 ,       4930 ,      7
06/10/25 ,   59.80 ,   60.06 ,   60.14 ,   59.77 ,   60.14 ,         10 ,      3
03/10/25 ,   60.14 ,   59.97 ,   60.61 ,   59.79 ,   59.85 ,       9564 ,     51
02/10/25 ,   58.35 ,   58.62 ,   59.62 ,   58.23 ,   59.62 ,      11023 ,   1326
01/10/25 ,   58.97 ,   57.94 ,   58.97 ,   53.95 ,   53.95 ,       3910 ,     24
30/09/25 ,   53.53 ,   52.01 ,   53.53 ,   51.60 ,   51.60 ,       1421 ,      6
29/09/25 ,   51.35 ,   51.22 ,   51.35 ,   50.60 ,   50.79 ,        110 ,      9
26/09/25 ,   51.41 ,   51.44 ,   51.77 ,   51.41 ,   51.77 ,         51 ,      3
25/09/25 ,   51.32 ,   51.63 ,   51.93 ,   51.15 ,   51.93 ,      68231 ,    645
24/09/25 ,   52.08 ,   51.60 ,   52.25 ,   51.60 ,   52.25 ,      15064 ,      7
23/09/25 ,   51.58 ,   51.89 ,   52.51 ,   51.58 ,   51.97 ,       6189 ,     15
22/09/25 ,   52.53 ,   52.54 ,   53.51 ,   52.53 ,   53.40 ,       1854 ,     13
19/09/25 ,   53.38 ,   53.46 ,   53.92 ,   53.10 ,   53.76 ,      62660 ,    106
18/09/25 ,   53.07 ,   53.12 ,   53.14 ,   52.68 ,   52.68 ,        557 ,      6
17/09/25 ,   52.13 ,   52.13 ,   52.13 ,   52.13 ,   52.13 ,       5253 ,      1
16/09/25 ,   53.16 ,   53.28 ,   53.32 ,   51.97 ,   51.97 ,      11514 ,      9
15/09/25 ,   52.48 ,   52.71 ,   52.72 ,   52.48 ,   52.72 ,         25 ,      2
12/09/25 ,   51.97 ,   53.53 ,   53.86 ,   51.97 ,   53.86 ,         48 ,      3
11/09/25 ,   55.03 ,   55.00 ,   55.03 ,   54.76 ,   54.76 ,         49 ,      3
10/09/25 ,   53.48 ,   54.15 ,   54.28 ,   53.45 ,   54.23 ,     110268 ,     40
09/09/25 ,   54.53 ,   54.76 ,   54.77 ,   54.53 ,   54.53 ,      17090 ,      8
08/09/25 ,   54.65 ,   54.72 ,   55.31 ,   54.59 ,   55.31 ,     103796 ,     22
05/09/25 ,   55.31 ,   55.14 ,   55.93 ,   55.03 ,   55.93 ,       3689 ,     21
04/09/25 ,   55.24 ,   55.36 ,   55.38 ,   54.63 ,   54.84 ,      45829 ,     11
03/09/25 ,   54.84 ,   54.85 ,   54.87 ,   54.03 ,   54.03 ,      17872 ,      5
02/09/25 ,   55.14 ,   54.58 ,   56.23 ,   54.55 ,   56.23 ,      80954 ,     22
01/09/25 ,   58.33 ,   58.33 ,   58.33 ,   58.33 ,   58.33 ,         20 ,      1
29/08/25 ,   56.23 ,   55.58 ,   56.23 ,   55.42 ,   55.49 ,      43162 ,      7
28/08/25 ,   54.71 ,   54.73 ,   55.45 ,   54.59 ,   55.45 ,        329 ,      6
27/08/25 ,   54.97 ,   54.82 ,   54.97 ,   54.53 ,   54.69 ,      89967 ,      5
26/08/25 ,   55.10 ,   55.16 ,   55.42 ,   54.91 ,   54.91 ,        971 ,      6
25/08/25 ,   55.13 ,   55.22 ,   55.43 ,   55.13 ,   55.43 ,       1460 ,      4
22/08/25 ,   56.39 ,   56.34 ,   56.59 ,   56.27 ,   56.28 ,       2044 ,     73
21/08/25 ,   55.78 ,   55.97 ,   56.93 ,   55.78 ,   56.93 ,         12 ,      2
20/08/25 ,   56.26 ,   56.25 ,   56.37 ,   56.24 ,   56.28 ,        308 ,      4
19/08/25 ,   56.78 ,   56.53 ,   57.07 ,   55.23 ,   55.23 ,       5021 ,     16
18/08/25 ,   55.49 ,   55.35 ,   55.52 ,   55.17 ,   55.17 ,      38520 ,     30
15/08/25 ,   54.70 ,   54.83 ,   55.17 ,   54.63 ,   54.63 ,      13915 ,      7
14/08/25 ,   54.32 ,   54.32 ,   54.32 ,   54.32 ,   54.32 ,        350 ,      1
13/08/25 ,   54.47 ,   54.46 ,   54.52 ,   53.74 ,   53.74 ,       8773 ,     15
12/08/25 ,   53.51 ,   53.39 ,   53.56 ,   52.73 ,   52.73 ,        849 ,     21
11/08/25 ,   52.41 ,   52.63 ,   52.73 ,   52.39 ,   52.73 ,        822 ,      7
08/08/25 ,   51.83 ,   51.61 ,   51.83 ,   51.23 ,   51.62 ,        811 ,      6
07/08/25 ,   51.34 ,   51.44 ,   52.02 ,   51.34 ,   51.57 ,        863 ,     30
06/08/25 ,   50.84 ,   51.26 ,   52.04 ,   50.84 ,   52.04 ,        796 ,      9
05/08/25 ,   53.48 ,   53.47 ,   53.48 ,   53.44 ,   53.44 ,        104 ,      3
04/08/25 ,   53.45 ,   52.57 ,   53.58 ,   52.57 ,   52.57 ,      34340 ,     20
01/08/25 ,   53.33 ,   53.75 ,   54.94 ,   53.33 ,   54.94 ,         43 ,      3
31/07/25 ,   54.94 ,   55.38 ,   55.77 ,   54.94 ,   55.77 ,         67 ,      3
30/07/25 ,   56.15 ,   55.96 ,   56.28 ,   55.77 ,   56.28 ,        124 ,      5
29/07/25 ,   55.87 ,   56.15 ,   56.75 ,   55.87 ,   56.16 ,        734 ,     23
28/07/25 ,   56.52 ,   56.23 ,   56.69 ,   55.63 ,   55.78 ,       2651 ,     17
25/07/25 ,   55.45 ,   55.44 ,   55.96 ,   54.69 ,   55.08 ,      13511 ,   2127
24/07/25 ,   54.46 ,   54.80 ,   55.53 ,   54.11 ,   54.28 ,     127452 ,     16
23/07/25 ,   53.74 ,   55.06 ,   56.02 ,   53.09 ,   53.09 ,      53852 ,     65
22/07/25 ,   49.63 ,   49.20 ,   49.63 ,   48.42 ,   48.49 ,        714 ,     38
21/07/25 ,   45.63 ,   47.49 ,   47.89 ,   45.63 ,   47.89 ,       1917 ,     20
18/07/25 ,   49.78 ,   49.04 ,   49.78 ,   47.87 ,   49.32 ,       1109 ,     11
17/07/25 ,   48.87 ,   48.79 ,   49.14 ,   48.63 ,   48.63 ,       2312 ,      9
16/07/25 ,   48.26 ,   48.37 ,   48.60 ,   48.04 ,   48.60 ,       3339 ,    168
15/07/25 ,   48.19 ,   48.37 ,   48.77 ,   48.19 ,   48.77 ,       2993 ,     28
14/07/25 ,   49.31 ,   49.27 ,   49.50 ,   49.06 ,   49.38 ,       9699 ,     10
11/07/25 ,   49.14 ,   50.12 ,   50.57 ,   49.14 ,   50.15 ,       6261 ,    959
10/07/25 ,   48.53 ,   49.49 ,   50.36 ,   47.89 ,   47.89 ,       6066 ,     13
09/07/25 ,   48.16 ,   47.53 ,   48.16 ,   46.92 ,   46.94 ,       5133 ,     17
08/07/25 ,   48.24 ,   48.76 ,   49.13 ,   46.95 ,   46.95 ,      34682 ,    110
07/07/25 ,   47.66 ,   47.77 ,   48.16 ,   47.43 ,   47.94 ,       2753 ,     45
04/07/25 ,   47.43 ,   47.46 ,   48.27 ,   47.43 ,   47.94 ,       1052 ,     12
03/07/25 ,   48.33 ,   48.18 ,   48.33 ,   48.01 ,   48.26 ,       2704 ,     25
02/07/25 ,   48.10 ,   48.12 ,   48.33 ,   47.80 ,   48.19 ,       6013 ,    406
01/07/25 ,   47.79 ,   47.80 ,   48.63 ,   45.95 ,   45.95 ,       1335 ,     64
30/06/25 ,   45.95 ,   45.95 ,   47.19 ,   45.56 ,   47.19 ,        571 ,     34
27/06/25 ,   46.72 ,   47.09 ,   47.19 ,   46.58 ,   47.19 ,       8370 ,     15
26/06/25 ,   47.06 ,   47.41 ,   47.79 ,   46.72 ,   47.79 ,        836 ,     42
25/06/25 ,   47.29 ,   47.15 ,   47.84 ,   46.01 ,   46.31 ,        491 ,     19
24/06/25 ,   46.27 ,   46.15 ,   46.47 ,   45.92 ,   45.95 ,       4767 ,      9
23/06/25 ,   45.79 ,   45.64 ,   45.79 ,   45.31 ,   45.50 ,        582 ,    175
20/06/25 ,   45.50 ,   45.27 ,   45.61 ,   44.60 ,   44.60 ,         58 ,     12
18/06/25 ,   45.08 ,   44.53 ,   45.08 ,   44.28 ,   44.87 ,        217 ,      6
17/06/25 ,   44.84 ,   45.31 ,   45.95 ,   44.79 ,   45.95 ,       1032 ,     35
16/06/25 ,   46.37 ,   46.31 ,   46.79 ,   45.62 ,   46.79 ,       1378 ,     18
13/06/25 ,   46.70 ,   46.81 ,   48.06 ,   46.36 ,   46.76 ,        611 ,     10
12/06/25 ,   47.72 ,   47.88 ,   48.99 ,   45.95 ,   47.44 ,       1755 ,     29
11/06/25 ,   47.76 ,   48.05 ,   48.40 ,   47.76 ,   48.40 ,          6 ,      4
10/06/25 ,   47.88 ,   48.39 ,   48.41 ,   46.55 ,   46.55 ,      94858 ,     20
09/06/25 ,   47.50 ,   47.23 ,   47.84 ,   46.36 ,   46.36 ,        437 ,     17
06/06/25 ,   46.62 ,   46.61 ,   47.57 ,   46.54 ,   47.19 ,        321 ,     14
05/06/25 ,   46.80 ,   46.52 ,   46.96 ,   46.41 ,   46.85 ,        138 ,      8
03/06/25 ,   46.68 ,   46.77 ,   47.00 ,   46.68 ,   46.86 ,       9208 ,     24
02/06/25 ,   46.85 ,   46.85 ,   48.02 ,   46.48 ,   48.02 ,      12183 ,     20
30/05/25 ,   48.03 ,   47.49 ,   48.12 ,   47.30 ,   47.30 ,        161 ,     11
29/05/25 ,   47.31 ,   47.42 ,   47.70 ,   47.31 ,   47.70 ,        122 ,     10
28/05/25 ,   46.92 ,   47.65 ,   47.88 ,   46.92 ,   47.88 ,        722 ,     24
27/05/25 ,   47.62 ,   47.44 ,   47.89 ,   46.96 ,   46.96 ,      69697 ,     36
26/05/25 ,   48.58 ,   46.35 ,   48.58 ,   45.73 ,   46.90 ,       9005 ,    126
23/05/25 ,   45.72 ,   45.73 ,   47.03 ,   45.72 ,   46.80 ,       8439 ,     26
22/05/25 ,   46.69 ,   46.32 ,   46.83 ,   46.32 ,   46.56 ,      21434 ,      8
21/05/25 ,   46.67 ,   47.78 ,   48.16 ,   46.67 ,   48.16 ,        841 ,     49
20/05/25 ,   48.56 ,   48.52 ,   48.73 ,   48.25 ,   48.73 ,        345 ,     38
19/05/25 ,   48.90 ,   48.88 ,   48.90 ,   48.26 ,   48.89 ,       1990 ,     29
16/05/25 ,   48.49 ,   48.22 ,   48.60 ,   47.85 ,   48.60 ,      10976 ,     37
15/05/25 ,   47.90 ,   47.23 ,   47.95 ,   45.82 ,   47.50 ,        745 ,     20
14/05/25 ,   47.55 ,   48.02 ,   49.90 ,   47.55 ,   49.90 ,      86311 ,    151
13/05/25 ,   50.25 ,   50.53 ,   50.81 ,   50.19 ,   50.77 ,     136166 ,     68
12/05/25 ,   50.77 ,   50.91 ,   50.94 ,   48.37 ,   48.75 ,      66231 ,     34
09/05/25 ,   47.30 ,   47.74 ,   48.04 ,   47.30 ,   48.04 ,      11173 ,     29
08/05/25 ,   48.47 ,   48.46 ,   48.95 ,   47.90 ,   48.46 ,      76686 ,     18
07/05/25 ,   48.92 ,   48.92 ,   49.03 ,   48.52 ,   48.53 ,       5477 ,      8
06/05/25 ,   48.51 ,   48.72 ,   49.58 ,   48.18 ,   49.39 ,        483 ,     14
05/05/25 ,   50.22 ,   50.09 ,   50.22 ,   49.24 ,   49.44 ,        209 ,      8
02/05/25 ,   49.44 ,   49.46 ,   50.29 ,   49.44 ,   50.26 ,       2468 ,     27
30/04/25 ,   50.26 ,   50.53 ,   50.83 ,   50.00 ,   50.83 ,         24 ,      8
29/04/25 ,   50.32 ,   50.27 ,   50.34 ,   49.52 ,   49.58 ,         52 ,      6
28/04/25 ,   49.58 ,   49.61 ,   50.38 ,   49.12 ,   50.09 ,       3323 ,     25
25/04/25 ,   50.17 ,   49.82 ,   50.32 ,   49.45 ,   49.45 ,         92 ,      7
24/04/25 ,   50.06 ,   50.00 ,   50.59 ,   49.65 ,   50.59 ,       7537 ,     20
23/04/25 ,   50.97 ,   51.82 ,   53.77 ,   50.97 ,   53.65 ,      14991 ,     16
22/04/25 ,   51.30 ,   51.31 ,   52.11 ,   51.30 ,   51.51 ,       6947 ,      9
17/04/25 ,   51.89 ,   52.18 ,   53.49 ,   51.89 ,   53.49 ,        104 ,     21
16/04/25 ,   53.09 ,   53.15 ,   54.09 ,   53.09 ,   54.09 ,       5578 ,      4
15/04/25 ,   54.09 ,   54.16 ,   54.73 ,   54.09 ,   54.73 ,         88 ,      5
14/04/25 ,   54.82 ,   54.81 ,   54.82 ,   53.67 ,   53.67 ,      19134 ,     11
11/04/25 ,   53.14 ,   53.11 ,   53.14 ,   51.88 ,   51.99 ,      10454 ,     15
10/04/25 ,   52.78 ,   52.46 ,   53.37 ,   51.51 ,   52.33 ,      12839 ,     23
09/04/25 ,   55.46 ,   53.78 ,   55.46 ,   52.33 ,   52.44 ,      26420 ,     28
08/04/25 ,   51.43 ,   52.72 ,   54.97 ,   51.43 ,   54.22 ,      26448 ,     26
07/04/25 ,   53.31 ,   53.54 ,   55.01 ,   51.72 ,   54.03 ,      31328 ,     58
04/04/25 ,   53.90 ,   53.75 ,   55.75 ,   53.30 ,   55.75 ,        700 ,     18
03/04/25 ,   55.19 ,   55.25 ,   56.37 ,   54.77 ,   56.37 ,       2954 ,     18
02/04/25 ,   57.81 ,   57.83 ,   58.06 ,   56.79 ,   56.79 ,        532 ,     28
01/04/25 ,   56.89 ,   58.52 ,   59.00 ,   56.88 ,   58.99 ,       1328 ,     16
31/03/25 ,   59.00 ,   58.80 ,   60.23 ,   58.29 ,   60.23 ,        525 ,     20
28/03/25 ,   59.63 ,   59.74 ,   60.75 ,   59.63 ,   60.75 ,       3255 ,     20
27/03/25 ,   61.22 ,   61.26 ,   61.42 ,   60.99 ,   61.36 ,        268 ,     31
26/03/25 ,   60.90 ,   60.90 ,   61.48 ,   60.89 ,   61.48 ,       4659 ,     50
25/03/25 ,   60.64 ,   60.72 ,   61.26 ,   60.55 ,   61.26 ,      16790 ,      6
24/03/25 ,   61.85 ,   61.92 ,   62.51 ,   61.85 ,   62.51 ,      22506 ,    192
21/03/25 ,   61.30 ,   60.97 ,   61.30 ,   60.88 ,   61.08 ,      77303 ,     27
20/03/25 ,   61.32 ,   61.12 ,   61.35 ,   60.99 ,   60.99 ,      10224 ,      6
19/03/25 ,   61.03 ,   60.78 ,   61.03 ,   60.25 ,   60.73 ,         78 ,     24
18/03/25 ,   61.44 ,   61.03 ,   61.60 ,   60.86 ,   60.95 ,         74 ,     11
17/03/25 ,   61.56 ,   61.43 ,   61.74 ,   61.31 ,   61.74 ,      12415 ,      9
14/03/25 ,   62.12 ,   61.92 ,   62.12 ,   60.95 ,   60.95 ,      39092 ,      5
13/03/25 ,   61.48 ,   61.87 ,   62.20 ,   61.47 ,   62.20 ,       8016 ,     37
12/03/25 ,   62.19 ,   61.98 ,   62.22 ,   61.97 ,   61.97 ,      39095 ,      5
11/03/25 ,   61.89 ,   62.36 ,   64.19 ,   61.89 ,   64.19 ,        533 ,     28
10/03/25 ,   65.61 ,   64.41 ,   65.61 ,   64.21 ,   64.40 ,         19 ,      5
07/03/25 ,   63.69 ,   63.68 ,   64.08 ,   63.17 ,   63.17 ,       5598 ,     37
06/03/25 ,   63.17 ,   62.73 ,   63.68 ,   62.72 ,   62.72 ,      27021 ,     21
05/03/25 ,   65.25 ,   63.08 ,   65.25 ,   62.44 ,   63.80 ,         22 ,      7
28/02/25 ,   63.80 ,   63.49 ,   63.80 ,   63.49 ,   63.49 ,       1237 ,     14
27/02/25 ,   63.79 ,   64.69 ,   64.70 ,   63.75 ,   63.96 ,       1984 ,      8
26/02/25 ,   65.81 ,   64.58 ,   65.81 ,   64.07 ,   64.54 ,        808 ,     58
25/02/25 ,   64.32 ,   64.61 ,   64.62 ,   64.25 ,   64.59 ,       6114 ,      9
24/02/25 ,   65.81 ,   64.90 ,   65.81 ,   64.49 ,   64.49 ,         24 ,      4
21/02/25 ,   63.44 ,   64.06 ,   64.32 ,   63.44 ,   64.32 ,         48 ,      5
20/02/25 ,   65.49 ,   63.99 ,   65.49 ,   61.43 ,   61.43 ,        608 ,     32
19/02/25 ,   62.69 ,   62.24 ,   62.69 ,   62.16 ,   62.16 ,        240 ,      2
18/02/25 ,   61.54 ,   62.20 ,   64.04 ,   61.54 ,   64.04 ,       1067 ,     62
17/02/25 ,   64.83 ,   62.98 ,   64.83 ,   62.35 ,   63.75 ,      15649 ,    131
14/02/25 ,   63.33 ,   63.52 ,   63.76 ,   63.09 ,   63.76 ,      36147 ,     34
13/02/25 ,   63.99 ,   64.02 ,   64.58 ,   63.99 ,   64.02 ,      15745 ,      4
12/02/25 ,   64.47 ,   64.41 ,   65.44 ,   63.61 ,   65.44 ,       7438 ,   2180
11/02/25 ,   65.44 ,   65.30 ,   66.62 ,   65.11 ,   66.62 ,      45892 ,     15
10/02/25 ,   66.62 ,   66.61 ,   68.52 ,   65.55 ,   68.52 ,       7611 ,     16
07/02/25 ,   68.57 ,   68.60 ,   69.41 ,   67.82 ,   69.41 ,       1789 ,     33
06/02/25 ,   69.41 ,   69.37 ,   70.02 ,   68.56 ,   70.02 ,       1943 ,      8
05/02/25 ,   70.48 ,   70.47 ,   70.64 ,   69.45 ,   70.64 ,       2026 ,     28
04/02/25 ,   69.51 ,   69.98 ,   71.42 ,   69.39 ,   71.39 ,        693 ,    406
03/02/25 ,   71.42 ,   72.55 ,   72.60 ,   71.42 ,   71.85 ,       1257 ,      9
31/01/25 ,   71.85 ,   72.94 ,   73.10 ,   71.81 ,   72.84 ,       1278 ,     10
30/01/25 ,   73.60 ,   73.94 ,   74.40 ,   73.60 ,   74.40 ,        126 ,     29
29/01/25 ,   73.23 ,   69.61 ,   73.23 ,   69.07 ,   69.61 ,      14634 ,      6
28/01/25 ,   70.84 ,   70.74 ,   70.90 ,   70.74 ,   70.74 ,       4793 ,      3
27/01/25 ,   71.19 ,   71.15 ,   71.30 ,   70.81 ,   70.81 ,      12051 ,      8
24/01/25 ,   70.49 ,   70.54 ,   71.13 ,   68.98 ,   68.98 ,       1236 ,     27
23/01/25 ,   70.56 ,   69.52 ,   70.89 ,   69.47 ,   70.89 ,      30182 ,     57
22/01/25 ,   70.89 ,   70.92 ,   71.32 ,   70.89 ,   70.94 ,        114 ,      3
21/01/25 ,   71.32 ,   71.10 ,   71.95 ,   70.89 ,   70.89 ,       8508 ,     10
20/01/25 ,   70.51 ,   70.17 ,   70.92 ,   69.86 ,   69.98 ,       2309 ,     25
17/01/25 ,   70.61 ,   70.51 ,   71.27 ,   70.21 ,   71.27 ,        912 ,     15
16/01/25 ,   69.73 ,   70.10 ,   70.40 ,   68.57 ,   69.02 ,      49153 ,     29
15/01/25 ,   69.30 ,   69.28 ,   69.68 ,   68.82 ,   69.47 ,         71 ,      7
14/01/25 ,   69.92 ,   69.75 ,   70.79 ,   69.37 ,   70.65 ,      14756 ,     43
13/01/25 ,   70.58 ,   70.58 ,   70.92 ,   70.17 ,   70.81 ,      44711 ,     29
10/01/25 ,   67.51 ,   69.08 ,   70.26 ,   67.51 ,   70.26 ,       5355 ,      5
09/01/25 ,   66.96 ,   68.73 ,   69.72 ,   66.96 ,   69.72 ,         18 ,     17
08/01/25 ,   69.08 ,   69.22 ,   69.96 ,   69.02 ,   69.76 ,       1460 ,      6
07/01/25 ,   69.06 ,   68.87 ,   69.77 ,   63.96 ,   64.83 ,       4628 ,   1726
06/01/25 ,   68.34 ,   69.08 ,   69.82 ,   68.34 ,   69.82 ,          2 ,      2
03/01/25 ,   69.12 ,   69.03 ,   69.12 ,   67.78 ,   67.78 ,       2591 ,     31
02/01/25 ,   66.85 ,   66.83 ,   67.21 ,   66.02 ,   66.02 ,        704 ,      9
30/12/24 ,   66.67 ,   66.88 ,   68.56 ,   66.67 ,   66.67 ,        129 ,     40
27/12/24 ,   67.51 ,   67.47 ,   68.21 ,   67.37 ,   68.01 ,         28 ,      7
26/12/24 ,   67.20 ,   67.28 ,   68.14 ,   67.20 ,   68.14 ,        313 ,      9
23/12/24 ,   67.54 ,   67.26 ,   67.54 ,   66.07 ,   66.07 ,       1005 ,     61
20/12/24 ,   66.11 ,   65.98 ,   66.46 ,   65.75 ,   65.75 ,        239 ,     10
19/12/24 ,   65.97 ,   66.49 ,   67.20 ,   65.57 ,   67.20 ,       1230 ,     15
18/12/24 ,   67.40 ,   67.54 ,   68.10 ,   67.40 ,   67.91 ,       3955 ,      3
17/12/24 ,   66.95 ,   67.27 ,   68.55 ,   66.95 ,   67.82 ,        735 ,      6
16/12/24 ,   67.16 ,   67.37 ,   67.45 ,   66.53 ,   66.53 ,         99 ,     39
13/12/24 ,   66.53 ,   65.93 ,   66.53 ,   65.12 ,   65.77 ,       3582 ,     14
12/12/24 ,   69.82 ,   64.91 ,   69.82 ,   60.24 ,   66.29 ,      17269 ,     47
11/12/24 ,   66.29 ,   66.90 ,   67.34 ,   66.29 ,   67.34 ,         98 ,      6
10/12/24 ,   67.34 ,   67.63 ,   68.04 ,   67.20 ,   67.20 ,        275 ,     41
09/12/24 ,   67.90 ,   67.58 ,   67.96 ,   66.35 ,   67.06 ,        293 ,     26
06/12/24 ,   67.20 ,   67.07 ,   67.20 ,   63.60 ,   63.60 ,       1264 ,     12
05/12/24 ,   64.90 ,   64.86 ,   65.25 ,   64.07 ,   65.11 ,      23727 ,    401
04/12/24 ,   66.70 ,   66.68 ,   66.79 ,   66.44 ,   66.57 ,       1023 ,      6
03/12/24 ,   67.34 ,   67.33 ,   67.41 ,   66.85 ,   67.41 ,       5026 ,     34
02/12/24 ,   67.19 ,   66.91 ,   67.41 ,   66.16 ,   66.19 ,      83058 ,    248
29/11/24 ,   66.19 ,   66.14 ,   66.47 ,   65.45 ,   65.78 ,       5033 ,    252
28/11/24 ,   65.35 ,   65.11 ,   65.48 ,   64.71 ,   65.48 ,         73 ,      6
27/11/24 ,   64.71 ,   64.21 ,   64.71 ,   62.32 ,   62.34 ,        372 ,    308
26/11/24 ,   61.91 ,   61.89 ,   62.48 ,   61.43 ,   62.48 ,       5714 ,     41
25/11/24 ,   61.85 ,   62.06 ,   62.33 ,   61.07 ,   61.97 ,      36808 ,   1243
22/11/24 ,   62.16 ,   62.17 ,   62.79 ,   61.93 ,   61.93 ,       1089 ,     12
21/11/24 ,   61.93 ,   61.89 ,   62.69 ,   61.43 ,   62.69 ,       1839 ,      8
19/11/24 ,   60.89 ,   60.52 ,   60.89 ,   59.95 ,   60.47 ,        853 ,     32
18/11/24 ,   60.01 ,   59.83 ,   62.21 ,   59.63 ,   62.01 ,      52509 ,     69
14/11/24 ,   64.30 ,   64.54 ,   65.18 ,   64.30 ,   65.18 ,      15183 ,      9
13/11/24 ,   65.67 ,   65.60 ,   65.79 ,   65.02 ,   65.14 ,        119 ,     43
12/11/24 ,   65.25 ,   65.58 ,   65.59 ,   65.25 ,   65.59 ,        952 ,      4
11/11/24 ,   65.18 ,   65.21 ,   67.09 ,   65.18 ,   67.09 ,        529 ,      5
08/11/24 ,   66.55 ,   66.43 ,   66.64 ,   66.15 ,   66.15 ,        210 ,     44
07/11/24 ,   65.65 ,   65.78 ,   65.97 ,   65.63 ,   65.97 ,         39 ,     13
06/11/24 ,   65.87 ,   66.69 ,   68.74 ,   65.76 ,   68.53 ,        383 ,     19
05/11/24 ,   66.74 ,   66.77 ,   67.25 ,   66.71 ,   67.25 ,        200 ,     15
04/11/24 ,   66.58 ,   66.63 ,   67.83 ,   66.15 ,   67.83 ,        158 ,      9
01/11/24 ,   67.83 ,   67.43 ,   67.97 ,   65.80 ,   66.50 ,      26884 ,   1439
31/10/24 ,   65.73 ,   65.73 ,   66.35 ,   65.53 ,   65.94 ,       9364 ,     39
30/10/24 ,   65.73 ,   66.35 ,   66.57 ,   65.53 ,   65.53 ,        626 ,    190
29/10/24 ,   65.64 ,   65.86 ,   66.17 ,   65.44 ,   66.17 ,      13348 ,     55
28/10/24 ,   65.51 ,   65.67 ,   66.15 ,   65.45 ,   65.64 ,        126 ,     33
25/10/24 ,   66.00 ,   65.97 ,   66.27 ,   65.52 ,   65.80 ,      20211 ,     35
24/10/24 ,   68.73 ,   66.80 ,   68.73 ,   66.08 ,   68.25 ,        370 ,    102
23/10/24 ,   68.04 ,   67.65 ,   69.78 ,   67.29 ,   69.78 ,      11474 ,    229
22/10/24 ,   69.78 ,   69.53 ,   70.49 ,   69.13 ,   70.49 ,        547 ,    166
21/10/24 ,   70.49 ,   70.57 ,   71.24 ,   70.00 ,   70.90 ,        438 ,    122
18/10/24 ,   71.04 ,   70.99 ,   71.13 ,   70.03 ,   70.72 ,        269 ,    101
17/10/24 ,   70.88 ,   70.91 ,   71.73 ,   70.41 ,   71.38 ,        908 ,    335
16/10/24 ,   69.48 ,   69.48 ,   71.73 ,   69.22 ,   71.17 ,      10238 ,    436
15/10/24 ,   71.12 ,   71.19 ,   71.72 ,   70.83 ,   71.37 ,        111 ,     63
14/10/24 ,   70.26 ,   69.87 ,   70.35 ,   69.37 ,   69.59 ,        401 ,    265
11/10/24 ,   67.84 ,   69.74 ,   70.69 ,   67.84 ,   68.74 ,        132 ,     67
10/10/24 ,   68.74 ,   68.97 ,   69.33 ,   68.52 ,   69.30 ,        258 ,    169
09/10/24 ,   69.42 ,   69.27 ,   69.79 ,   68.46 ,   68.60 ,        247 ,    212
08/10/24 ,   68.60 ,   68.51 ,   68.94 ,   68.25 ,   68.49 ,        107 ,     80
07/10/24 ,   68.17 ,   68.01 ,   68.25 ,   67.40 ,   68.04 ,        989 ,    158
04/10/24 ,   68.11 ,   68.05 ,   68.36 ,   67.72 ,   68.24 ,        573 ,    568
03/10/24 ,   68.18 ,   68.70 ,   69.23 ,   68.18 ,   68.53 ,        273 ,    209
02/10/24 ,   67.80 ,   68.95 ,   69.38 ,   67.80 ,   69.19 ,        230 ,     30
01/10/24 ,   68.69 ,   69.77 ,   70.42 ,   68.69 ,   69.86 ,       1632 ,    857
30/09/24 ,   69.86 ,   69.29 ,   69.93 ,   69.02 ,   69.65 ,       1254 ,   1196
27/09/24 ,   69.30 ,   70.04 ,   70.48 ,   69.30 ,   70.48 ,         59 ,     58
26/09/24 ,   69.65 ,   69.63 ,   70.00 ,   69.39 ,   69.44 ,        726 ,     99
25/09/24 ,   68.11 ,   68.07 ,   69.37 ,   67.96 ,   69.37 ,       9980 ,     79
24/09/24 ,   69.24 ,   69.07 ,   69.79 ,   68.89 ,   68.90 ,        338 ,    106
23/09/24 ,   70.06 ,   70.41 ,   71.10 ,   69.86 ,   71.10 ,        200 ,    123
20/09/24 ,   70.55 ,   69.86 ,   70.55 ,   69.33 ,   70.07 ,        420 ,    285
19/09/24 ,   69.77 ,   70.10 ,   70.42 ,   69.07 ,   69.72 ,       5286 ,    224
18/09/24 ,   69.10 ,   69.11 ,   69.44 ,   68.52 ,   69.40 ,        427 ,    260
17/09/24 ,   69.42 ,   69.90 ,   70.56 ,   69.16 ,   70.28 ,        209 ,    164
16/09/24 ,   70.26 ,   69.94 ,   71.10 ,   69.52 ,   71.10 ,      30279 ,    183
13/09/24 ,   70.76 ,   70.93 ,   71.45 ,   70.27 ,   71.37 ,        602 ,    161
12/09/24 ,   75.70 ,   71.46 ,   75.70 ,   71.27 ,   72.75 ,       3886 ,     96
11/09/24 ,   72.75 ,   72.93 ,   73.87 ,   71.98 ,   73.87 ,         68 ,     45
10/09/24 ,   72.94 ,   72.84 ,   73.50 ,   71.84 ,   72.49 ,        295 ,    231
09/09/24 ,   71.77 ,   71.90 ,   72.39 ,   70.76 ,   70.76 ,        142 ,    120
06/09/24 ,   71.08 ,   70.89 ,   71.69 ,   70.64 ,   71.20 ,       1958 ,    134
05/09/24 ,   70.53 ,   70.22 ,   70.84 ,   69.76 ,   70.55 ,       3327 ,    276
04/09/24 ,   71.39 ,   71.08 ,   71.41 ,   70.73 ,   70.73 ,        238 ,     51
03/09/24 ,   70.80 ,   71.34 ,   73.20 ,   70.80 ,   73.20 ,       2634 ,    371
02/09/24 ,   72.47 ,   72.27 ,   72.60 ,   69.76 ,   72.40 ,        524 ,     24
30/08/24 ,   72.40 ,   72.39 ,   72.40 ,   70.84 ,   72.12 ,     251599 ,    177
29/08/24 ,   71.67 ,   71.81 ,   72.26 ,   71.34 ,   71.34 ,        398 ,    244
28/08/24 ,   70.43 ,   70.46 ,   70.86 ,   70.11 ,   70.80 ,       8889 ,     49
27/08/24 ,   69.36 ,   69.23 ,   69.55 ,   68.57 ,   68.64 ,       2507 ,    181
26/08/24 ,   69.04 ,   68.93 ,   69.41 ,   68.66 ,   68.92 ,        250 ,    153
23/08/24 ,   68.71 ,   68.87 ,   69.74 ,   68.36 ,   69.74 ,        126 ,     90
22/08/24 ,   69.97 ,   70.19 ,   71.01 ,   69.55 ,   71.01 ,        440 ,     76
21/08/24 ,   69.46 ,   69.87 ,   70.23 ,   69.23 ,   70.15 ,        212 ,     64
20/08/24 ,   69.33 ,   69.16 ,   69.49 ,   68.94 ,   68.99 ,         27 ,     27
19/08/24 ,   68.15 ,   68.36 ,   69.42 ,   68.11 ,   69.42 ,        614 ,    171
16/08/24 ,   68.73 ,   68.46 ,   68.80 ,   67.26 ,   67.26 ,        216 ,    153
15/08/24 ,   68.64 ,   68.54 ,   69.27 ,   68.02 ,   69.27 ,        543 ,     87
14/08/24 ,   68.08 ,   67.79 ,   68.22 ,   67.30 ,   67.94 ,         59 ,     48
13/08/24 ,   68.26 ,   68.58 ,   69.04 ,   67.88 ,   67.88 ,        212 ,     34
12/08/24 ,   68.14 ,   68.05 ,   68.25 ,   67.24 ,   68.08 ,        233 ,     46
09/08/24 ,   68.29 ,   68.32 ,   70.05 ,   67.85 ,   70.05 ,        411 ,    349
08/08/24 ,   69.35 ,   69.57 ,   70.01 ,   68.15 ,   68.15 ,       4041 ,    315
07/08/24 ,   68.66 ,   69.48 ,   70.87 ,   68.61 ,   70.04 ,        294 ,    194
06/08/24 ,   69.83 ,   71.38 ,   72.05 ,   69.83 ,   71.14 ,       1439 ,    877
05/08/24 ,   71.14 ,   72.40 ,   73.30 ,   71.04 ,   72.54 ,        576 ,    114
02/08/24 ,   72.54 ,   72.49 ,   74.50 ,   72.25 ,   74.50 ,     214716 ,     56
01/08/24 ,   73.64 ,   73.32 ,   73.87 ,   71.66 ,   72.33 ,       6695 ,     94
31/07/24 ,   72.33 ,   71.95 ,   73.01 ,   71.80 ,   72.22 ,       4031 ,     81
30/07/24 ,   71.23 ,   71.22 ,   71.64 ,   69.73 ,   69.73 ,       2728 ,     37
29/07/24 ,   71.14 ,   70.39 ,   71.56 ,   69.91 ,   71.56 ,        219 ,     79
26/07/24 ,   71.56 ,   71.43 ,   71.91 ,   71.00 ,   71.63 ,       3883 ,    136
25/07/24 ,   69.96 ,   69.53 ,   70.39 ,   66.48 ,   68.12 ,       9686 ,    178
24/07/24 ,   67.44 ,   66.85 ,   67.44 ,   65.63 ,   65.84 ,      12487 ,     94
23/07/24 ,   64.10 ,   64.19 ,   66.07 ,   64.10 ,   65.45 ,       3531 ,     50
22/07/24 ,   63.21 ,   62.68 ,   63.21 ,   62.07 ,   62.91 ,       4233 ,    272
19/07/24 ,   62.10 ,   61.83 ,   62.73 ,   61.47 ,   62.73 ,        462 ,    280
18/07/24 ,   63.03 ,   62.94 ,   64.22 ,   62.30 ,   63.78 ,       4013 ,    280
17/07/24 ,   63.33 ,   63.09 ,   63.57 ,   62.83 ,   62.83 ,      34147 ,    151
16/07/24 ,   62.43 ,   62.43 ,   62.57 ,   61.80 ,   61.80 ,       3283 ,     46
15/07/24 ,   61.65 ,   61.83 ,   62.51 ,   61.52 ,   62.49 ,        649 ,    186
12/07/24 ,   61.88 ,   61.89 ,   62.59 ,   61.82 ,   62.11 ,       1548 ,    209
11/07/24 ,   61.56 ,   61.37 ,   61.92 ,   61.18 ,   61.26 ,       7433 ,    182
10/07/24 ,   60.08 ,   59.76 ,   60.21 ,   59.20 ,   59.52 ,        358 ,    204
09/07/24 ,   59.52 ,   59.85 ,   60.56 ,   59.52 ,   60.45 ,      33924 ,    152
08/07/24 ,   60.91 ,   61.30 ,   62.07 ,   60.69 ,   61.65 ,      15818 ,    376
05/07/24 ,   61.11 ,   61.19 ,   61.64 ,   60.92 ,   60.99 ,       3145 ,    614
04/07/24 ,   60.67 ,   60.16 ,   62.82 ,   59.79 ,   62.82 ,       2275 ,     50
03/07/24 ,   62.67 ,   62.06 ,   64.92 ,   61.82 ,   62.48 ,       9089 ,   1082
02/07/24 ,   62.79 ,   63.09 ,   64.27 ,   62.79 ,   64.27 ,      14254 ,     30
01/07/24 ,   64.27 ,   63.29 ,   64.87 ,   62.94 ,   64.65 ,       6484 ,   2000
28/06/24 ,   63.63 ,   63.88 ,   64.38 ,   62.89 ,   62.89 ,        381 ,    252
27/06/24 ,   62.87 ,   62.93 ,   64.14 ,   62.70 ,   64.14 ,       4932 ,     96
26/06/24 ,   64.01 ,   64.01 ,   64.21 ,   63.11 ,   63.11 ,        945 ,    158
25/06/24 ,   63.11 ,   63.18 ,   63.89 ,   62.92 ,   63.89 ,       4127 ,     76
24/06/24 ,   63.20 ,   63.35 ,   64.10 ,   63.14 ,   63.19 ,      13209 ,    216
21/06/24 ,   63.88 ,   63.70 ,   64.30 ,   63.56 ,   63.57 ,      45975 ,    138
20/06/24 ,   63.03 ,   63.03 ,   64.12 ,   62.05 ,   64.12 ,       8078 ,    361
19/06/24 ,   63.99 ,   63.99 ,   63.99 ,   63.99 ,   63.99 ,          7 ,      1
18/06/24 ,   63.98 ,   63.79 ,   64.57 ,   63.63 ,   64.57 ,       5079 ,    139
17/06/24 ,   63.84 ,   63.71 ,   64.05 ,   63.27 ,   63.27 ,       3614 ,    210
14/06/24 ,   63.83 ,   63.51 ,   63.83 ,   63.06 ,   63.52 ,       7719 ,    128
13/06/24 ,   63.53 ,   64.29 ,   65.76 ,   63.41 ,   65.76 ,       2391 ,    105
12/06/24 ,   66.30 ,   65.87 ,   66.71 ,   63.07 ,   64.66 ,      35397 ,    372
11/06/24 ,   64.08 ,   64.15 ,   64.48 ,   63.58 ,   64.35 ,       2869 ,    188
10/06/24 ,   64.35 ,   64.35 ,   64.94 ,   64.11 ,   64.94 ,       5910 ,     99
07/06/24 ,   64.03 ,   63.98 ,   64.15 ,   63.44 ,   63.66 ,       4686 ,    149
06/06/24 ,   63.15 ,   63.09 ,   63.48 ,   62.75 ,   62.91 ,       5337 ,    179
05/06/24 ,   62.99 ,   62.93 ,   63.05 ,   62.37 ,   62.52 ,       1867 ,    132
04/06/24 ,   62.02 ,   61.76 ,   62.02 ,   61.68 ,   61.68 ,         25 ,      3
03/06/24 ,   61.59 ,   61.51 ,   62.69 ,   61.15 ,   62.28 ,       7350 ,   1016
31/05/24 ,   61.49 ,   61.55 ,   61.80 ,   60.90 ,   61.52 ,      24127 ,    386
29/05/24 ,   61.27 ,   61.25 ,   61.62 ,   60.96 ,   61.62 ,        852 ,     89
28/05/24 ,   61.10 ,   61.07 ,   61.48 ,   60.96 ,   61.17 ,      49111 ,    214
27/05/24 ,   62.98 ,   62.85 ,   63.40 ,   62.36 ,   63.14 ,        308 ,    227
24/05/24 ,   62.48 ,   62.27 ,   62.60 ,   62.07 ,   62.60 ,       8407 ,     71
23/05/24 ,   62.57 ,   62.90 ,   63.15 ,   62.57 ,   63.02 ,        178 ,    145
22/05/24 ,   63.23 ,   63.35 ,   63.87 ,   63.05 ,   63.05 ,      41937 ,    126
21/05/24 ,   62.51 ,   62.30 ,   62.81 ,   62.16 ,   62.38 ,       9984 ,     96
20/05/24 ,   63.11 ,   63.06 ,   63.51 ,   62.76 ,   62.76 ,       2455 ,    194
17/05/24 ,   62.99 ,   63.35 ,   63.82 ,   62.64 ,   63.82 ,         46 ,     22
16/05/24 ,   63.82 ,   63.82 ,   63.98 ,   63.46 ,   63.86 ,        788 ,     65
15/05/24 ,   63.86 ,   63.83 ,   64.36 ,   63.48 ,   63.66 ,        314 ,    146
14/05/24 ,   62.96 ,   63.09 ,   63.66 ,   62.65 ,   63.17 ,        123 ,     96
13/05/24 ,   63.17 ,   63.12 ,   63.48 ,   62.83 ,   63.47 ,       1724 ,     45
10/05/24 ,   63.47 ,   63.24 ,   63.47 ,   61.44 ,   61.44 ,       5929 ,     74
09/05/24 ,   61.54 ,   61.56 ,   61.98 ,   60.84 ,   60.84 ,       1256 ,     90
08/05/24 ,   60.62 ,   60.56 ,   60.84 ,   60.42 ,   60.42 ,       7934 ,    749
07/05/24 ,   60.29 ,   60.28 ,   60.54 ,   59.77 ,   60.05 ,       2346 ,    116
06/05/24 ,   60.47 ,   60.47 ,   60.72 ,   60.31 ,   60.59 ,       2703 ,     77
03/05/24 ,   60.59 ,   60.58 ,   60.89 ,   60.37 ,   60.89 ,       2402 ,     13
02/05/24 ,   60.82 ,   60.66 ,   61.63 ,   60.18 ,   61.63 ,      25225 ,   1230
30/04/24 ,   61.63 ,   61.66 ,   61.67 ,   61.63 ,   61.67 ,      14335 ,      5
29/04/24 ,   61.16 ,   61.31 ,   61.66 ,   60.79 ,   61.26 ,        616 ,    330
26/04/24 ,   60.79 ,   60.88 ,   60.95 ,   60.79 ,   60.95 ,       1349 ,      5
25/04/24 ,   61.25 ,   61.42 ,   61.62 ,   61.25 ,   61.62 ,        831 ,      6
24/04/24 ,   61.61 ,   61.84 ,   62.45 ,   61.26 ,   61.65 ,       2172 ,     66
23/04/24 ,   61.08 ,   61.08 ,   61.27 ,   61.08 ,   61.16 ,       7861 ,      5
22/04/24 ,   59.07 ,   59.07 ,   59.47 ,   58.74 ,   58.74 ,      38308 ,     14
19/04/24 ,   58.74 ,   58.67 ,   58.74 ,   58.51 ,   58.51 ,      16017 ,      3
18/04/24 ,   58.82 ,   58.86 ,   59.17 ,   57.85 ,   58.70 ,       3235 ,      6
17/04/24 ,   59.41 ,   59.41 ,   59.99 ,   59.41 ,   59.99 ,       1686 ,      5
16/04/24 ,   60.56 ,   60.55 ,   60.56 ,   60.42 ,   60.42 ,       1252 ,      4
15/04/24 ,   59.91 ,   59.78 ,   61.24 ,   59.76 ,   60.73 ,       8408 ,      9
12/04/24 ,   59.96 ,   59.96 ,   60.79 ,   59.87 ,   60.66 ,       4289 ,      8
11/04/24 ,   60.79 ,   60.96 ,   61.11 ,   60.76 ,   60.76 ,       1506 ,      6
10/04/24 ,   60.73 ,   60.45 ,   60.73 ,   60.31 ,   60.36 ,       4353 ,      8
09/04/24 ,   60.97 ,   60.73 ,   61.09 ,   60.73 ,   60.91 ,       3674 ,     11
08/04/24 ,   60.19 ,   60.25 ,   60.58 ,   60.13 ,   60.58 ,       2244 ,     15
05/04/24 ,   60.91 ,   60.90 ,   61.15 ,   60.90 ,   60.90 ,       5109 ,      6
04/04/24 ,   60.13 ,   60.34 ,   60.53 ,   60.13 ,   60.36 ,         70 ,      7
03/04/24 ,   59.97 ,   60.23 ,   60.87 ,   59.97 ,   60.80 ,         53 ,      7
02/04/24 ,   59.89 ,   59.26 ,   59.89 ,   59.11 ,   59.16 ,       5430 ,      6
01/04/24 ,   60.55 ,   60.48 ,   60.64 ,   60.48 ,   60.48 ,      34235 ,      4
28/03/24 ,   60.24 ,   60.18 ,   60.25 ,   60.13 ,   60.25 ,          6 ,      3
27/03/24 ,   59.46 ,   59.26 ,   59.46 ,   59.26 ,   59.46 ,      62390 ,     10
26/03/24 ,   58.97 ,   58.97 ,   59.29 ,   58.97 ,   59.22 ,       2267 ,      3
25/03/24 ,   59.05 ,   59.30 ,   60.11 ,   59.05 ,   60.00 ,       5948 ,     10
22/03/24 ,   60.53 ,   60.56 ,   60.74 ,   60.11 ,   60.74 ,       1492 ,      6
21/03/24 ,   60.42 ,   60.42 ,   60.68 ,   60.42 ,   60.68 ,       2434 ,      2
20/03/24 ,   59.89 ,   59.91 ,   60.41 ,   59.89 ,   60.41 ,       4849 ,      3
19/03/24 ,   60.65 ,   60.48 ,   60.72 ,   60.12 ,   60.55 ,       3229 ,    136
18/03/24 ,   60.67 ,   60.63 ,   60.69 ,   60.61 ,   60.61 ,      10976 ,      4
15/03/24 ,   60.21 ,   60.20 ,   60.29 ,   60.14 ,   60.14 ,       1650 ,      6
14/03/24 ,   60.31 ,   60.41 ,   60.50 ,   52.68 ,   52.68 ,      17290 ,     15
13/03/24 ,   61.24 ,   61.53 ,   61.61 ,   61.24 ,   61.61 ,      15218 ,      3
12/03/24 ,   61.50 ,   61.72 ,   61.96 ,   61.50 ,   61.94 ,       1665 ,     14
11/03/24 ,   61.65 ,   61.52 ,   61.94 ,   60.93 ,   61.94 ,        704 ,     11
08/03/24 ,   61.81 ,   61.65 ,   61.94 ,   61.59 ,   61.62 ,      29427 ,     12
07/03/24 ,   60.97 ,   60.87 ,   61.20 ,   60.83 ,   61.14 ,      56679 ,     22
06/03/24 ,   60.50 ,   60.45 ,   61.24 ,   60.21 ,   60.21 ,       3047 ,     10
05/03/24 ,   60.00 ,   59.99 ,   60.02 ,   59.64 ,   59.71 ,       5537 ,     12
04/03/24 ,   59.67 ,   59.31 ,   59.67 ,   58.78 ,   59.48 ,       4540 ,     13
01/03/24 ,   59.36 ,   59.43 ,   59.48 ,   58.11 ,   58.89 ,     117947 ,     10
29/02/24 ,   59.01 ,   58.78 ,   59.05 ,   58.77 ,   58.78 ,      16876 ,    490
28/02/24 ,   58.82 ,   58.65 ,   58.82 ,   58.53 ,   58.59 ,       3741 ,     11
27/02/24 ,   57.95 ,   57.95 ,   57.95 ,   57.95 ,   57.95 ,          1 ,      1
26/02/24 ,   58.17 ,   58.27 ,   58.52 ,   58.11 ,   58.52 ,         13 ,      7
23/02/24 ,   58.52 ,   58.36 ,   58.53 ,   58.04 ,   58.12 ,       1261 ,     11
22/02/24 ,   57.42 ,   57.34 ,   57.42 ,   56.35 ,   56.45 ,       3128 ,    140
20/02/24 ,   56.14 ,   56.09 ,   56.14 ,   55.91 ,   56.09 ,        615 ,      7
19/02/24 ,   56.86 ,   56.82 ,   56.86 ,   55.87 ,   56.85 ,         58 ,      8
16/02/24 ,   56.70 ,   56.83 ,   57.07 ,   56.70 ,   57.07 ,        598 ,      4
15/02/24 ,   56.64 ,   56.56 ,   57.17 ,   56.56 ,   57.17 ,      13947 ,     11
14/02/24 ,   56.34 ,   56.31 ,   56.39 ,   56.19 ,   56.19 ,        492 ,     10
09/02/24 ,   56.68 ,   56.63 ,   57.00 ,   56.63 ,   56.75 ,       2616 ,      9
08/02/24 ,   57.06 ,   57.06 ,   57.06 ,   57.06 ,   57.06 ,       2360 ,      1
07/02/24 ,   57.35 ,   57.33 ,   57.38 ,   57.18 ,   57.38 ,       2982 ,      9
06/02/24 ,   57.23 ,   57.23 ,   57.35 ,   56.78 ,   57.35 ,       3684 ,     11
05/02/24 ,   57.11 ,   57.29 ,   57.51 ,   57.09 ,   57.31 ,        728 ,     11
02/02/24 ,   56.58 ,   56.46 ,   56.87 ,   56.42 ,   56.42 ,         25 ,      7
01/02/24 ,   55.75 ,   55.19 ,   56.09 ,   54.91 ,   56.09 ,       8034 ,     30
31/01/24 ,   55.77 ,   56.07 ,   58.23 ,   55.77 ,   58.05 ,       7194 ,     14
30/01/24 ,   58.16 ,   58.11 ,   58.52 ,   57.05 ,   57.21 ,       6945 ,     24
29/01/24 ,   57.26 ,   57.20 ,   57.34 ,   56.80 ,   56.81 ,       8672 ,     16
26/01/24 ,   55.82 ,   56.00 ,   56.66 ,   55.82 ,   56.56 ,       3334 ,     11
25/01/24 ,   54.99 ,   55.05 ,   55.26 ,   54.99 ,   55.26 ,       1658 ,      9
24/01/24 ,   55.35 ,   55.61 ,   56.14 ,   55.27 ,   56.14 ,       3070 ,     15
23/01/24 ,   56.43 ,   56.33 ,   57.36 ,   56.21 ,   57.36 ,       3783 ,     13
22/01/24 ,   57.32 ,   57.23 ,   57.32 ,   56.75 ,   56.75 ,       2038 ,      5
19/01/24 ,   56.11 ,   56.10 ,   56.15 ,   56.03 ,   56.15 ,          6 ,      4
18/01/24 ,   55.83 ,   55.63 ,   55.83 ,   55.62 ,   55.62 ,         98 ,      3
17/01/24 ,   55.08 ,   55.30 ,   56.39 ,   54.99 ,   56.39 ,       6264 ,     12
16/01/24 ,   55.65 ,   55.88 ,   55.96 ,   55.25 ,   55.61 ,       2795 ,     10
15/01/24 ,   55.62 ,   55.62 ,   55.62 ,   55.62 ,   55.62 ,          2 ,      1
12/01/24 ,   55.10 ,   55.10 ,   55.10 ,   55.10 ,   55.10 ,       2919 ,      2
10/01/24 ,   55.22 ,   55.12 ,   56.43 ,   55.11 ,   56.43 ,       1539 ,      6
09/01/24 ,   55.32 ,   54.98 ,   56.67 ,   54.57 ,   54.57 ,       3117 ,     25
08/01/24 ,   54.49 ,   54.20 ,   54.49 ,   54.20 ,   54.20 ,       7084 ,      2
05/01/24 ,   53.81 ,   53.96 ,   54.91 ,   53.81 ,   54.91 ,        789 ,      9
04/01/24 ,   54.82 ,   54.70 ,   54.82 ,   54.56 ,   54.79 ,       2847 ,      8
03/01/24 ,   53.90 ,   54.39 ,   55.45 ,   53.84 ,   55.45 ,       6566 ,    175
02/01/24 ,   55.34 ,   55.29 ,   55.51 ,   53.39 ,   53.39 ,       6141 ,     13
28/12/23 ,   53.43 ,   53.43 ,   53.97 ,   53.43 ,   53.57 ,     279929 ,      7
27/12/23 ,   53.26 ,   53.14 ,   53.31 ,   53.14 ,   53.31 ,        824 ,      3
26/12/23 ,   53.05 ,   53.04 ,   53.05 ,   52.84 ,   52.87 ,        956 ,      3
22/12/23 ,   53.41 ,   53.23 ,   53.91 ,   53.17 ,   53.22 ,       2646 ,     16
21/12/23 ,   53.26 ,   53.18 ,   53.30 ,   53.05 ,   53.22 ,     126959 ,     10
20/12/23 ,   53.49 ,   53.49 ,   53.49 ,   53.49 ,   53.49 ,          2 ,      1
19/12/23 ,   53.17 ,   53.22 ,   53.32 ,   52.66 ,   52.82 ,       6287 ,     10
18/12/23 ,   52.91 ,   52.88 ,   54.04 ,   52.72 ,   54.04 ,      17750 ,    570
15/12/23 ,   53.59 ,   53.43 ,   53.59 ,   53.02 ,   53.02 ,        241 ,      8
14/12/23 ,   52.82 ,   52.73 ,   52.82 ,   52.66 ,   52.66 ,        399 ,      4
13/12/23 ,   52.66 ,   52.55 ,   52.95 ,   51.50 ,   51.50 ,       1948 ,      8
12/12/23 ,   51.21 ,   50.59 ,   51.21 ,   50.55 ,   50.55 ,         35 ,      6
11/12/23 ,   50.59 ,   50.50 ,   50.75 ,   50.45 ,   50.75 ,       3852 ,     37
08/12/23 ,   50.01 ,   49.98 ,   50.45 ,   49.81 ,   50.20 ,       9018 ,    152
06/12/23 ,   50.26 ,   50.26 ,   50.45 ,   50.16 ,   50.16 ,         20 ,      6
05/12/23 ,   50.24 ,   50.18 ,   51.63 ,   49.81 ,   51.63 ,       2510 ,    155
04/12/23 ,   51.01 ,   50.45 ,   51.02 ,   50.11 ,   50.40 ,      10262 ,     15
01/12/23 ,   50.15 ,   50.09 ,   50.45 ,   50.09 ,   50.15 ,       1156 ,      9
30/11/23 ,   50.45 ,   50.40 ,   50.51 ,   50.29 ,   50.51 ,         42 ,      6
29/11/23 ,   49.99 ,   49.95 ,   50.15 ,   49.65 ,   49.81 ,       3880 ,     17
28/11/23 ,   49.26 ,   49.04 ,   50.49 ,   48.71 ,   50.49 ,       2036 ,     31
27/11/23 ,   49.74 ,   49.66 ,   49.86 ,   49.66 ,   49.86 ,      10044 ,      8
24/11/23 ,   49.50 ,   49.48 ,   49.50 ,   49.41 ,   49.41 ,         30 ,      3
22/11/23 ,   49.70 ,   49.75 ,   49.81 ,   49.70 ,   49.81 ,          4 ,      3
21/11/23 ,   49.20 ,   49.27 ,   49.71 ,   47.99 ,   47.99 ,      10585 ,    121
20/11/23 ,   47.27 ,   47.20 ,   47.47 ,   47.02 ,   47.12 ,       1176 ,    989
17/11/23 ,   47.50 ,   47.49 ,   47.50 ,   47.11 ,   47.47 ,       4052 ,     12
16/11/23 ,   47.57 ,   47.56 ,   48.44 ,   47.29 ,   48.44 ,       5883 ,      5
14/11/23 ,   46.37 ,   46.29 ,   46.47 ,   46.29 ,   46.47 ,       6817 ,      4
13/11/23 ,   45.04 ,   45.07 ,   45.39 ,   44.98 ,   45.33 ,      18485 ,     11
09/11/23 ,   45.53 ,   45.59 ,   45.88 ,   45.47 ,   45.88 ,       4945 ,      5
08/11/23 ,   46.37 ,   46.40 ,   46.87 ,   46.24 ,   46.87 ,       1755 ,      9
07/11/23 ,   46.25 ,   46.25 ,   46.67 ,   46.12 ,   46.28 ,       4933 ,     10
06/11/23 ,   46.27 ,   46.25 ,   46.55 ,   46.06 ,   46.55 ,        481 ,      7
03/11/23 ,   46.35 ,   46.22 ,   46.47 ,   45.48 ,   45.48 ,       2666 ,     11
01/11/23 ,   45.48 ,   45.49 ,   46.44 ,   45.24 ,   46.44 ,       5168 ,     11
31/10/23 ,   46.44 ,   46.57 ,   46.58 ,   46.32 ,   46.32 ,       4874 ,      5
30/10/23 ,   45.23 ,   45.33 ,   45.37 ,   43.76 ,   44.57 ,      21703 ,     14
27/10/23 ,   44.72 ,   44.71 ,   45.03 ,   44.14 ,   45.03 ,        640 ,      8
26/10/23 ,   45.94 ,   45.93 ,   45.94 ,   45.28 ,   45.28 ,       9316 ,      4
25/10/23 ,   45.13 ,   44.90 ,   46.09 ,   43.84 ,   45.86 ,      13930 ,     48
24/10/23 ,   47.29 ,   47.04 ,   48.10 ,   46.93 ,   48.10 ,       7303 ,     10
23/10/23 ,   48.46 ,   48.45 ,   48.57 ,   48.39 ,   48.39 ,       2765 ,      6
20/10/23 ,   48.46 ,   48.53 ,   48.68 ,   48.46 ,   48.68 ,       1433 ,      8
19/10/23 ,   49.14 ,   49.13 ,   49.81 ,   48.10 ,   48.10 ,       2670 ,      5
18/10/23 ,   49.08 ,   49.36 ,   49.95 ,   49.08 ,   49.95 ,       6110 ,      6
17/10/23 ,   50.74 ,   50.84 ,   51.93 ,   50.45 ,   51.93 ,      18108 ,    167
16/10/23 ,   50.90 ,   50.89 ,   51.57 ,   50.54 ,   50.78 ,       3263 ,      6
13/10/23 ,   50.78 ,   50.81 ,   51.50 ,   50.32 ,   51.50 ,       7152 ,     12
11/10/23 ,   51.50 ,   51.49 ,   51.89 ,   51.45 ,   51.60 ,       3841 ,    638
10/10/23 ,   52.10 ,   52.20 ,   52.46 ,   52.10 ,   52.20 ,      16713 ,      5
09/10/23 ,   53.03 ,   53.00 ,   53.45 ,   52.89 ,   53.45 ,       4394 ,      9
06/10/23 ,   53.90 ,   53.76 ,   54.25 ,   53.59 ,   54.25 ,        716 ,      4
05/10/23 ,   53.38 ,   53.19 ,   53.42 ,   53.11 ,   53.38 ,      23724 ,      7
04/10/23 ,   53.49 ,   53.42 ,   53.75 ,   53.19 ,   53.60 ,        914 ,     10
03/10/23 ,   53.30 ,   53.29 ,   53.50 ,   52.96 ,   53.16 ,       6871 ,     13
02/10/23 ,   51.81 ,   51.84 ,   52.91 ,   51.75 ,   52.65 ,       3996 ,      7
28/09/23 ,   52.55 ,   52.80 ,   52.87 ,   52.45 ,   52.75 ,      91491 ,     11
27/09/23 ,   51.92 ,   52.07 ,   52.40 ,   51.92 ,   52.40 ,      26248 ,     29
26/09/23 ,   51.80 ,   51.80 ,   51.80 ,   51.80 ,   51.80 ,       1014 ,      1
25/09/23 ,   51.95 ,   51.94 ,   51.95 ,   51.61 ,   51.70 ,        954 ,      6
22/09/23 ,   51.56 ,   51.55 ,   51.58 ,   51.05 ,   51.05 ,       3363 ,      6
21/09/23 ,   51.19 ,   51.20 ,   51.25 ,   51.06 ,   51.06 ,       2097 ,      7
20/09/23 ,   51.04 ,   51.11 ,   51.25 ,   50.95 ,   51.10 ,       1956 ,    181
19/09/23 ,   51.30 ,   51.22 ,   51.30 ,   50.91 ,   51.07 ,       7561 ,     11
18/09/23 ,   51.07 ,   51.07 ,   51.07 ,   51.07 ,   51.07 ,         10 ,      1
15/09/23 ,   51.71 ,   51.87 ,   52.75 ,   51.56 ,   51.98 ,       2595 ,     10
13/09/23 ,   52.13 ,   51.22 ,   52.13 ,   51.11 ,   51.24 ,         28 ,      4
12/09/23 ,   52.38 ,   52.39 ,   53.14 ,   52.32 ,   53.14 ,       7172 ,      8
11/09/23 ,   52.60 ,   52.75 ,   52.76 ,   52.60 ,   52.72 ,       2387 ,      6
08/09/23 ,   53.43 ,   53.28 ,   53.66 ,   52.95 ,   53.52 ,      17589 ,    458
06/09/23 ,   55.50 ,   55.33 ,   55.71 ,   55.18 ,   55.70 ,       7370 ,    784
05/09/23 ,   56.23 ,   56.14 ,   56.99 ,   56.00 ,   56.99 ,      11210 ,     19
04/09/23 ,   56.20 ,   56.20 ,   56.20 ,   56.20 ,   56.20 ,          3 ,      1
01/09/23 ,   56.49 ,   56.96 ,   57.28 ,   56.49 ,   57.18 ,       9323 ,     25
31/08/23 ,   57.18 ,   57.26 ,   57.30 ,   57.18 ,   57.30 ,          3 ,      2
30/08/23 ,   56.40 ,   56.38 ,   56.46 ,   56.02 ,   56.02 ,        191 ,      4
29/08/23 ,   55.78 ,   55.85 ,   56.07 ,   55.74 ,   55.74 ,       2992 ,      6
25/08/23 ,   54.61 ,   54.61 ,   54.61 ,   54.61 ,   54.61 ,          3 ,      1
24/08/23 ,   54.50 ,   55.02 ,   55.35 ,   54.50 ,   55.24 ,      13117 ,    676
23/08/23 ,   54.78 ,   54.79 ,   55.80 ,   54.73 ,   55.80 ,      75906 ,     30
22/08/23 ,   54.22 ,   53.89 ,   54.23 ,   53.85 ,   54.22 ,      16110 ,      7
21/08/23 ,   54.98 ,   54.97 ,   55.15 ,   54.80 ,   55.11 ,       1859 ,    202
18/08/23 ,   54.50 ,   54.79 ,   54.89 ,   54.44 ,   54.84 ,       2276 ,     26
17/08/23 ,   55.32 ,   55.25 ,   55.35 ,   54.79 ,   54.79 ,       4356 ,     11
16/08/23 ,   54.79 ,   54.64 ,   54.79 ,   54.35 ,   54.35 ,       4095 ,      4
15/08/23 ,   55.10 ,   55.10 ,   55.10 ,   55.10 ,   55.10 ,         41 ,      2
14/08/23 ,   55.40 ,   55.63 ,   55.64 ,   55.39 ,   55.39 ,       2054 ,      8
11/08/23 ,   55.37 ,   55.36 ,   55.37 ,   55.08 ,   55.08 ,       1117 ,      2
10/08/23 ,   55.29 ,   55.28 ,   55.44 ,   55.02 ,   55.44 ,        629 ,      4
09/08/23 ,   55.92 ,   56.10 ,   56.11 ,   55.92 ,   56.03 ,        526 ,      4
08/08/23 ,   56.21 ,   56.45 ,   57.10 ,   56.21 ,   56.40 ,      71142 ,     30
07/08/23 ,   55.90 ,   55.97 ,   56.35 ,   55.90 ,   56.35 ,       3336 ,      3
04/08/23 ,   55.25 ,   55.47 ,   55.82 ,   55.08 ,   55.35 ,      14358 ,    694
03/08/23 ,   55.52 ,   55.51 ,   55.52 ,   55.08 ,   55.08 ,       3861 ,      6
02/08/23 ,   55.08 ,   54.94 ,   55.08 ,   53.66 ,   53.66 ,       5978 ,     13
01/08/23 ,   50.54 ,   53.72 ,   54.28 ,   50.54 ,   53.65 ,       1019 ,    659
31/07/23 ,   53.65 ,   53.79 ,   53.80 ,   53.65 ,   53.80 ,       7092 ,      4
28/07/23 ,   55.02 ,   54.98 ,   55.15 ,   54.97 ,   54.97 ,        123 ,      3
27/07/23 ,   55.19 ,   55.28 ,   56.44 ,   54.97 ,   56.44 ,      13349 ,    989
26/07/23 ,   55.65 ,   55.30 ,   55.93 ,   55.11 ,   55.61 ,       6363 ,     12
25/07/23 ,   56.20 ,   56.23 ,   57.03 ,   54.24 ,   54.24 ,       3491 ,   1465
24/07/23 ,   55.81 ,   55.84 ,   57.28 ,   55.66 ,   57.28 ,       5849 ,      6
21/07/23 ,   55.78 ,   55.19 ,   55.78 ,   53.12 ,   53.12 ,      44880 ,     27
20/07/23 ,   53.59 ,   53.57 ,   53.70 ,   52.17 ,   52.17 ,       2090 ,     17
19/07/23 ,   53.28 ,   53.05 ,   53.57 ,   51.53 ,   52.14 ,      56584 ,   1908
18/07/23 ,   52.17 ,   52.26 ,   52.30 ,   51.89 ,   52.10 ,      20649 ,     16
17/07/23 ,   52.47 ,   52.46 ,   52.48 ,   52.14 ,   52.48 ,       3054 ,      4
14/07/23 ,   52.55 ,   52.76 ,   52.78 ,   52.55 ,   52.76 ,      30662 ,      3
13/07/23 ,   52.30 ,   52.30 ,   53.22 ,   52.16 ,   53.22 ,       2657 ,      7
12/07/23 ,   52.51 ,   52.58 ,   52.72 ,   52.44 ,   52.44 ,       6875 ,     24
11/07/23 ,   52.23 ,   52.41 ,   52.88 ,   52.14 ,   52.88 ,         28 ,     14
10/07/23 ,   52.22 ,   52.21 ,   52.39 ,   52.02 ,   52.02 ,       2047 ,     12
07/07/23 ,   51.94 ,   51.87 ,   52.06 ,   51.87 ,   52.06 ,        544 ,      3
06/07/23 ,   52.72 ,   52.76 ,   52.86 ,   51.73 ,   52.12 ,        243 ,     10
05/07/23 ,   52.22 ,   52.17 ,   52.43 ,   52.11 ,   52.27 ,       1357 ,     18
04/07/23 ,   52.52 ,   51.96 ,   52.64 ,   51.89 ,   51.89 ,        691 ,     14
03/07/23 ,   56.42 ,   52.20 ,   56.42 ,   51.21 ,   51.81 ,       3780 ,     16
30/06/23 ,   51.81 ,   51.90 ,   52.52 ,   51.77 ,   52.52 ,       1505 ,      8
29/06/23 ,   51.69 ,   51.70 ,   51.80 ,   51.42 ,   51.42 ,       3546 ,      7
28/06/23 ,   51.18 ,   51.04 ,   51.22 ,   50.92 ,   51.22 ,       8106 ,      6
27/06/23 ,   50.46 ,   50.46 ,   52.22 ,   49.84 ,   52.22 ,     111289 ,     19
26/06/23 ,   51.54 ,   51.62 ,   51.98 ,   50.92 ,   51.77 ,       1918 ,    319
23/06/23 ,   52.14 ,   52.14 ,   52.35 ,   51.77 ,   51.77 ,      24090 ,     15
22/06/23 ,   52.25 ,   52.06 ,   52.62 ,   51.74 ,   52.62 ,       8083 ,     12
21/06/23 ,   52.06 ,   52.06 ,   52.06 ,   52.06 ,   52.06 ,          3 ,      1
20/06/23 ,   52.31 ,   52.32 ,   52.44 ,   51.34 ,   51.79 ,       2511 ,      8
19/06/23 ,   52.79 ,   52.79 ,   52.90 ,   52.79 ,   52.90 ,       1760 ,      2
16/06/23 ,   53.55 ,   53.49 ,   53.98 ,   53.49 ,   53.98 ,       5785 ,      6
15/06/23 ,   52.99 ,   52.89 ,   53.08 ,   52.56 ,   52.86 ,         15 ,      5
14/06/23 ,   52.22 ,   52.35 ,   52.47 ,   52.22 ,   52.47 ,      25711 ,      6
13/06/23 ,   52.94 ,   52.85 ,   53.10 ,   52.49 ,   52.49 ,         12 ,      5
12/06/23 ,   52.88 ,   52.87 ,   52.88 ,   52.53 ,   52.74 ,       2151 ,      6
09/06/23 ,   52.19 ,   52.23 ,   52.78 ,   52.10 ,   52.58 ,      32535 ,   1176
07/06/23 ,   53.30 ,   53.10 ,   53.30 ,   52.87 ,   52.87 ,       5468 ,      5
06/06/23 ,   52.38 ,   52.55 ,   52.74 ,   52.26 ,   52.69 ,     184723 ,     37
05/06/23 ,   52.66 ,   52.65 ,   53.36 ,   52.48 ,   53.36 ,       4818 ,     24
02/06/23 ,   53.45 ,   53.49 ,   53.80 ,   53.31 ,   53.80 ,      10738 ,     10
01/06/23 ,   53.17 ,   53.89 ,   54.23 ,   53.17 ,   53.97 ,       6574 ,     19
31/05/23 ,   53.69 ,   53.79 ,   53.85 ,   53.45 ,   53.45 ,       2828 ,     10
30/05/23 ,   59.63 ,   53.79 ,   59.63 ,   53.71 ,   54.11 ,       5614 ,     17
29/05/23 ,   54.11 ,   55.27 ,   55.67 ,   54.11 ,   55.67 ,          4 ,      2
26/05/23 ,   53.88 ,   54.23 ,   55.07 ,   53.88 ,   54.69 ,       3707 ,     31
25/05/23 ,   54.28 ,   54.11 ,   54.28 ,   53.36 ,   53.36 ,      10626 ,    244
24/05/23 ,   52.72 ,   52.49 ,   53.39 ,   51.37 ,   53.39 ,       4002 ,     19
23/05/23 ,   54.05 ,   54.05 ,   54.24 ,   53.44 ,   53.99 ,      13960 ,     17
22/05/23 ,   54.72 ,   54.73 ,   54.78 ,   54.51 ,   54.77 ,      10262 ,     14
19/05/23 ,   54.67 ,   54.69 ,   54.71 ,   54.57 ,   54.57 ,      45072 ,     20
18/05/23 ,   53.81 ,   53.75 ,   53.81 ,   53.69 ,   53.69 ,          2 ,      2
17/05/23 ,   53.27 ,   53.25 ,   53.27 ,   52.81 ,   52.81 ,       2846 ,      3
16/05/23 ,   53.13 ,   53.13 ,   53.13 ,   53.13 ,   53.13 ,          2 ,      1
12/05/23 ,   53.49 ,   53.33 ,   54.21 ,   53.25 ,   54.00 ,      18094 ,      7
11/05/23 ,   53.99 ,   53.95 ,   54.46 ,   53.84 ,   54.39 ,      12970 ,     30
10/05/23 ,   54.67 ,   54.89 ,   54.97 ,   54.55 ,   54.97 ,         31 ,      6
09/05/23 ,   55.15 ,   55.29 ,   56.31 ,   55.07 ,   56.31 ,       3961 ,      6
08/05/23 ,   56.25 ,   56.24 ,   56.34 ,   56.20 ,   56.34 ,       8428 ,      5
05/05/23 ,   56.09 ,   56.08 ,   56.09 ,   56.01 ,   56.01 ,       1445 ,      3
04/05/23 ,   56.56 ,   56.59 ,   57.25 ,   56.40 ,   57.25 ,       9014 ,     18
03/05/23 ,   57.18 ,   57.45 ,   57.85 ,   57.18 ,   57.85 ,      70318 ,      5
02/05/23 ,   56.55 ,   56.61 ,   57.17 ,   56.55 ,   57.03 ,      19237 ,     47
28/04/23 ,   57.03 ,   57.06 ,   57.86 ,   57.03 ,   57.61 ,       2773 ,      8
27/04/23 ,   56.10 ,   56.10 ,   56.22 ,   56.10 ,   56.22 ,        938 ,      2
26/04/23 ,   55.80 ,   56.03 ,   56.66 ,   54.78 ,   56.66 ,       5037 ,     19
25/04/23 ,   57.57 ,   57.62 ,   58.39 ,   57.57 ,   58.39 ,      10608 ,      3
24/04/23 ,   59.88 ,   59.77 ,   59.88 ,   59.72 ,   59.74 ,      11672 ,      5
20/04/23 ,   59.05 ,   59.05 ,   59.18 ,   59.04 ,   59.18 ,       6795 ,      4
19/04/23 ,   60.96 ,   60.82 ,   61.05 ,   59.79 ,   59.88 ,       6868 ,    184
18/04/23 ,   60.52 ,   60.45 ,   61.09 ,   60.38 ,   61.09 ,        734 ,      9
17/04/23 ,   60.26 ,   60.13 ,   60.26 ,   59.96 ,   59.96 ,       2283 ,      7
14/04/23 ,   59.90 ,   59.90 ,   60.10 ,   59.90 ,   59.97 ,       1699 ,      9
13/04/23 ,   60.31 ,   60.04 ,   60.31 ,   59.72 ,   59.72 ,      34117 ,   2834
12/04/23 ,   59.18 ,   59.11 ,   59.65 ,   59.08 ,   59.65 ,      23249 ,    132
11/04/23 ,   59.88 ,   59.88 ,   59.88 ,   59.88 ,   59.88 ,       2323 ,      1
10/04/23 ,   60.11 ,   60.11 ,   60.11 ,   60.11 ,   60.11 ,       2535 ,      1
06/04/23 ,   60.21 ,   60.19 ,   60.21 ,   60.05 ,   60.05 ,      13822 ,      6
05/04/23 ,   60.50 ,   60.08 ,   60.50 ,   60.08 ,   60.08 ,       6590 ,      5
04/04/23 ,   60.80 ,   60.80 ,   61.02 ,   60.67 ,   60.80 ,       7388 ,      6
03/04/23 ,   59.73 ,   59.56 ,   59.73 ,   59.53 ,   59.63 ,      48707 ,      8
31/03/23 ,   60.49 ,   60.38 ,   60.49 ,   59.94 ,   59.94 ,       4665 ,     25
30/03/23 ,   59.40 ,   59.40 ,   59.54 ,   59.40 ,   59.54 ,       2667 ,      3
29/03/23 ,   59.49 ,   59.48 ,   59.62 ,   59.44 ,   59.62 ,        161 ,      4
28/03/23 ,   58.89 ,   59.15 ,   59.51 ,   58.89 ,   59.51 ,       4520 ,     47
27/03/23 ,   60.82 ,   60.84 ,   61.37 ,   60.76 ,   61.37 ,       4545 ,      7
24/03/23 ,   60.31 ,   60.09 ,   60.31 ,   59.88 ,   59.88 ,          2 ,      2
23/03/23 ,   60.65 ,   60.65 ,   61.24 ,   60.57 ,   60.97 ,      24330 ,      6
22/03/23 ,   60.28 ,   60.41 ,   61.48 ,   60.28 ,   61.26 ,       9547 ,      5
21/03/23 ,   60.55 ,   60.22 ,   60.55 ,   59.91 ,   59.91 ,       2247 ,      6
20/03/23 ,   59.51 ,   59.55 ,   59.94 ,   59.51 ,   59.94 ,       1757 ,      5
17/03/23 ,   59.44 ,   59.60 ,   59.98 ,   59.44 ,   59.89 ,      18477 ,     10
16/03/23 ,   58.01 ,   60.23 ,   60.70 ,   58.01 ,   60.39 ,      11203 ,     10
15/03/23 ,   59.04 ,   59.52 ,   59.86 ,   59.04 ,   59.64 ,         15 ,      5
14/03/23 ,   59.64 ,   59.59 ,   60.25 ,   58.81 ,   58.81 ,         94 ,     13
13/03/23 ,   58.81 ,   58.80 ,   58.92 ,   58.80 ,   58.80 ,      11824 ,      3
10/03/23 ,   58.32 ,   58.62 ,   59.41 ,   58.14 ,   59.16 ,       2642 ,    847
09/03/23 ,   59.32 ,   59.10 ,   59.32 ,   58.90 ,   59.22 ,      10098 ,     12
08/03/23 ,   58.90 ,   58.82 ,   59.31 ,   57.97 ,   58.09 ,       3778 ,    437
07/03/23 ,   59.10 ,   58.98 ,   60.17 ,   58.98 ,   60.17 ,      13699 ,     13
06/03/23 ,   59.88 ,   59.88 ,   59.88 ,   59.88 ,   59.88 ,       2424 ,      1
03/03/23 ,   60.25 ,   60.14 ,   60.25 ,   59.61 ,   59.86 ,      30809 ,    472
02/03/23 ,   58.92 ,   58.61 ,   59.07 ,   58.32 ,   58.32 ,      13315 ,     66
01/03/23 ,   58.09 ,   57.90 ,   58.68 ,   57.75 ,   58.68 ,       3050 ,      7
28/02/23 ,   58.69 ,   58.76 ,   59.04 ,   58.43 ,   59.04 ,        289 ,    152
27/02/23 ,   58.43 ,   58.65 ,   59.33 ,   58.43 ,   58.66 ,        262 ,     11
24/02/23 ,   58.67 ,   58.66 ,   58.67 ,   58.39 ,   58.39 ,       1542 ,      5
23/02/23 ,   58.56 ,   58.54 ,   59.88 ,   58.21 ,   58.84 ,       3662 ,      7
22/02/23 ,   58.84 ,   58.83 ,   58.94 ,   58.62 ,   58.94 ,       4822 ,      5
16/02/23 ,   61.00 ,   60.98 ,   61.08 ,   60.85 ,   61.08 ,       4432 ,      5
15/02/23 ,   61.21 ,   61.37 ,   62.04 ,   61.01 ,   62.04 ,       2131 ,     20
14/02/23 ,   61.72 ,   61.72 ,   62.16 ,   61.72 ,   62.16 ,       2528 ,      2
10/02/23 ,   61.81 ,   61.86 ,   61.93 ,   61.61 ,   61.93 ,       7973 ,      5
09/02/23 ,   62.53 ,   62.52 ,   62.53 ,   62.36 ,   62.36 ,       4074 ,      2
08/02/23 ,   62.36 ,   62.50 ,   62.56 ,   62.36 ,   62.53 ,      22194 ,      8
07/02/23 ,   62.93 ,   62.38 ,   62.93 ,   61.55 ,   61.77 ,       3031 ,     10
06/02/23 ,   61.97 ,   61.89 ,   63.12 ,   61.85 ,   63.12 ,       1931 ,     12
03/02/23 ,   62.53 ,   62.26 ,   62.84 ,   62.18 ,   62.84 ,      15857 ,      9
02/02/23 ,   61.43 ,   61.41 ,   61.67 ,   60.84 ,   61.17 ,      16031 ,     22
01/02/23 ,   59.97 ,   61.85 ,   62.01 ,   59.97 ,   60.49 ,      13951 ,     22
31/01/23 ,   59.69 ,   59.29 ,   59.69 ,   59.25 ,   59.29 ,        846 ,     13
30/01/23 ,   59.73 ,   59.65 ,   60.84 ,   59.52 ,   60.84 ,       3821 ,     26
27/01/23 ,   61.05 ,   60.77 ,   61.05 ,   60.18 ,   60.36 ,       9751 ,     14
26/01/23 ,   60.53 ,   60.51 ,   60.64 ,   60.08 ,   60.64 ,       7648 ,     13
25/01/23 ,   60.47 ,   60.46 ,   60.78 ,   59.69 ,   60.55 ,       4136 ,     22
24/01/23 ,   62.00 ,   61.89 ,   63.20 ,   61.63 ,   63.09 ,      16088 ,     22
23/01/23 ,   64.78 ,   64.77 ,   64.92 ,   64.40 ,   64.40 ,       1667 ,      9
20/01/23 ,   64.44 ,   63.95 ,   64.44 ,   63.16 ,   63.70 ,      10022 ,     12
19/01/23 ,   62.84 ,   62.79 ,   62.93 ,   62.55 ,   62.84 ,       8435 ,    100
18/01/23 ,   62.23 ,   62.42 ,   62.87 ,   61.39 ,   61.39 ,       1251 ,     12
17/01/23 ,   62.42 ,   62.36 ,   62.44 ,   62.36 ,   62.36 ,       5966 ,      3
16/01/23 ,   61.47 ,   61.47 ,   61.47 ,   61.47 ,   61.47 ,          2 ,      2
13/01/23 ,   61.47 ,   61.25 ,   61.65 ,   61.03 ,   61.65 ,       1108 ,     12
12/01/23 ,   61.42 ,   61.44 ,   62.10 ,   61.28 ,   61.87 ,       7724 ,    201
11/01/23 ,   62.63 ,   62.47 ,   62.63 ,   61.67 ,   61.98 ,       4715 ,      7
10/01/23 ,   61.37 ,   61.45 ,   61.90 ,   59.43 ,   59.43 ,      25393 ,     18
09/01/23 ,   59.50 ,   59.83 ,   60.49 ,   59.48 ,   59.89 ,      17476 ,     20
06/01/23 ,   58.23 ,   58.59 ,   62.11 ,   57.50 ,   62.11 ,      17730 ,     24
05/01/23 ,   62.11 ,   62.14 ,   62.64 ,   61.90 ,   62.64 ,       3157 ,     12
04/01/23 ,   62.91 ,   63.05 ,   63.88 ,   62.63 ,   63.10 ,       2711 ,    404
03/01/23 ,   62.68 ,   62.02 ,   62.68 ,   61.43 ,   61.68 ,       1528 ,     24
02/01/23 ,   62.99 ,   62.97 ,   62.99 ,   61.47 ,   61.64 ,        405 ,      6
29/12/22 ,   60.35 ,   60.53 ,   61.07 ,   59.99 ,   59.99 ,      39846 ,    182
28/12/22 ,   59.42 ,   59.43 ,   60.14 ,   59.29 ,   59.89 ,       3311 ,     16
27/12/22 ,   59.77 ,   59.64 ,   59.78 ,   59.54 ,   59.74 ,      11148 ,     14
26/12/22 ,   57.73 ,   57.72 ,   57.86 ,   52.56 ,   57.75 ,       4540 ,     55
23/12/22 ,   57.58 ,   57.66 ,   57.67 ,   52.28 ,   52.28 ,       5860 ,     11
22/12/22 ,   57.46 ,   57.14 ,   57.77 ,   56.72 ,   57.76 ,      17017 ,     23
21/12/22 ,   57.96 ,   57.78 ,   57.96 ,   56.67 ,   56.84 ,       4359 ,     12
20/12/22 ,   55.94 ,   56.93 ,   57.01 ,   55.94 ,   56.99 ,      19355 ,     32
19/12/22 ,   58.13 ,   58.15 ,   58.16 ,   58.13 ,   58.16 ,        535 ,      2
16/12/22 ,   58.73 ,   58.74 ,   60.94 ,   58.39 ,   60.94 ,       3916 ,     11
15/12/22 ,   60.94 ,   61.00 ,   61.83 ,   60.55 ,   61.59 ,      13682 ,     13
14/12/22 ,   61.65 ,   62.84 ,   63.14 ,   61.65 ,   62.79 ,       6205 ,     15
13/12/22 ,   66.33 ,   66.33 ,   66.33 ,   66.33 ,   66.33 ,          1 ,      1
12/12/22 ,   61.56 ,   62.30 ,   62.74 ,   60.70 ,   61.56 ,       1671 ,    394
09/12/22 ,   60.97 ,   61.20 ,   61.67 ,   60.97 ,   61.64 ,       3238 ,      7
08/12/22 ,   61.22 ,   60.85 ,   61.22 ,   60.27 ,   60.27 ,      11176 ,      7
07/12/22 ,   60.22 ,   59.89 ,   60.22 ,   59.85 ,   59.85 ,      13594 ,      5
06/12/22 ,   59.84 ,   59.74 ,   59.84 ,   59.45 ,   59.64 ,         10 ,      5
05/12/22 ,   61.02 ,   60.65 ,   61.20 ,   60.19 ,   61.20 ,      63299 ,    176
02/12/22 ,   60.74 ,   60.25 ,   60.74 ,   59.64 ,   59.64 ,          5 ,      4
01/12/22 ,   60.79 ,   60.36 ,   61.20 ,   59.92 ,   60.72 ,       1388 ,     17
30/11/22 ,   60.31 ,   59.77 ,   60.31 ,   58.32 ,   58.32 ,       7408 ,     13
29/11/22 ,   58.98 ,   58.78 ,   59.23 ,   58.57 ,   59.23 ,        829 ,    118
28/11/22 ,   60.04 ,   60.17 ,   60.18 ,   60.04 ,   60.18 ,       2627 ,      2
25/11/22 ,   61.59 ,   61.26 ,   61.59 ,   61.13 ,   61.20 ,         13 ,      5
24/11/22 ,   59.54 ,   59.54 ,   59.54 ,   59.54 ,   59.54 ,          1 ,      1
23/11/22 ,   61.06 ,   61.23 ,   61.24 ,   60.77 ,   60.77 ,       4254 ,      5
22/11/22 ,   60.39 ,   59.92 ,   60.39 ,   59.86 ,   59.92 ,     110786 ,     87
21/11/22 ,   58.94 ,   59.16 ,   59.52 ,   57.66 ,   59.40 ,       6456 ,    371
18/11/22 ,   59.13 ,   59.24 ,   59.92 ,   59.13 ,   59.52 ,      20282 ,     31
17/11/22 ,   58.77 ,   59.34 ,   59.67 ,   58.77 ,   59.64 ,       2588 ,     20
16/11/22 ,   59.32 ,   59.41 ,   59.78 ,   59.19 ,   59.55 ,       3446 ,     15
14/11/22 ,   58.56 ,   59.14 ,   59.88 ,   58.56 ,   59.40 ,       1156 ,    156
11/11/22 ,   59.42 ,   59.59 ,   59.85 ,   56.97 ,   56.97 ,      53580 ,     26
10/11/22 ,   57.54 ,   56.97 ,   57.54 ,   56.63 ,   57.25 ,      19102 ,     17
09/11/22 ,   52.09 ,   52.11 ,   52.82 ,   52.09 ,   52.82 ,       4197 ,      4
08/11/22 ,   52.62 ,   52.47 ,   53.31 ,   52.27 ,   52.61 ,      30626 ,     39
07/11/22 ,   52.61 ,   52.66 ,   52.67 ,   52.29 ,   52.51 ,        548 ,      6
04/11/22 ,   51.36 ,   51.14 ,   51.89 ,   50.62 ,   51.89 ,      37898 ,     36
03/11/22 ,   51.92 ,   51.89 ,   52.67 ,   50.96 ,   52.67 ,      22948 ,     23
01/11/22 ,   55.66 ,   55.02 ,   56.20 ,   54.36 ,   54.69 ,      55163 ,   1615
31/10/22 ,   54.84 ,   54.87 ,   55.63 ,   54.67 ,   55.43 ,       4581 ,     28
28/10/22 ,   55.43 ,   55.57 ,   56.17 ,   55.43 ,   55.75 ,      13347 ,     44
27/10/22 ,   54.74 ,   54.97 ,   55.48 ,   54.74 ,   54.76 ,       4616 ,     46
26/10/22 ,   56.29 ,   55.92 ,   56.45 ,   55.76 ,   56.18 ,       9467 ,     25
25/10/22 ,   56.48 ,   56.51 ,   56.74 ,   55.85 ,   55.92 ,       8427 ,    101
24/10/22 ,   55.45 ,   55.49 ,   55.55 ,   53.97 ,   53.97 ,      19010 ,      6
21/10/22 ,   52.90 ,   52.69 ,   53.09 ,   52.14 ,   52.39 ,      11182 ,    263
20/10/22 ,   52.81 ,   52.99 ,   53.97 ,   52.58 ,   53.47 ,      10714 ,     48
19/10/22 ,   55.03 ,   54.97 ,   55.10 ,   54.60 ,   54.73 ,      17508 ,    389
18/10/22 ,   56.99 ,   57.45 ,   58.04 ,   56.99 ,   57.76 ,        266 ,     58
17/10/22 ,   57.10 ,   56.69 ,   57.10 ,   55.96 ,   56.22 ,       9767 ,     88
14/10/22 ,   55.47 ,   55.52 ,   55.73 ,   55.23 ,   55.42 ,       3377 ,    122
13/10/22 ,   55.82 ,   56.03 ,   56.09 ,   54.81 ,   54.86 ,       7969 ,    106
11/10/22 ,   54.70 ,   54.44 ,   55.04 ,   53.82 ,   54.70 ,      42885 ,    245
10/10/22 ,   54.97 ,   54.97 ,   56.47 ,   54.86 ,   56.00 ,       9490 ,    116
07/10/22 ,   56.47 ,   56.52 ,   58.44 ,   56.06 ,   58.44 ,      10725 ,    251
06/10/22 ,   58.27 ,   58.52 ,   58.78 ,   58.27 ,   58.62 ,     454853 ,     43
05/10/22 ,   58.81 ,   58.78 ,   58.90 ,   58.08 ,   58.64 ,       8486 ,     97
04/10/22 ,   57.64 ,   57.53 ,   58.49 ,   52.70 ,   58.49 ,       2375 ,   1205
03/10/22 ,   56.28 ,   55.69 ,   56.75 ,   55.18 ,   56.75 ,      14228 ,    416
30/09/22 ,   56.75 ,   57.93 ,   58.32 ,   56.67 ,   57.95 ,      20480 ,    302
29/09/22 ,   57.41 ,   57.55 ,   57.79 ,   57.29 ,   57.47 ,        441 ,    108
28/09/22 ,   57.39 ,   57.38 ,   57.69 ,   56.95 ,   56.95 ,       6913 ,     33
27/09/22 ,   56.82 ,   56.62 ,   57.95 ,   56.09 ,   57.95 ,        759 ,     99
26/09/22 ,   57.95 ,   57.22 ,   57.95 ,   55.85 ,   55.85 ,       8997 ,    493
23/09/22 ,   52.70 ,   56.02 ,   56.60 ,   52.70 ,   55.00 ,       3776 ,    724
22/09/22 ,   55.42 ,   55.34 ,   56.27 ,   55.19 ,   55.66 ,       5289 ,     66
21/09/22 ,   56.46 ,   57.00 ,   57.55 ,   56.46 ,   57.30 ,      24144 ,     38
20/09/22 ,   57.00 ,   56.70 ,   57.35 ,   56.37 ,   57.16 ,      41548 ,    241
19/09/22 ,   57.67 ,   57.43 ,   58.55 ,   56.94 ,   58.20 ,        745 ,    171
16/09/22 ,   58.99 ,   59.23 ,   59.88 ,   58.68 ,   59.88 ,      19687 ,     76
15/09/22 ,   59.87 ,   60.07 ,   60.58 ,   59.68 ,   60.22 ,       3120 ,    317
14/09/22 ,   59.76 ,   59.69 ,   60.49 ,   57.66 ,   60.49 ,        458 ,    130
13/09/22 ,   61.23 ,   60.28 ,   61.23 ,   60.09 ,   60.13 ,        466 ,     88
12/09/22 ,   61.14 ,   61.05 ,   61.48 ,   60.60 ,   60.60 ,       2440 ,     33
09/09/22 ,   61.07 ,   60.96 ,   61.11 ,   59.64 ,   59.65 ,      33714 ,   2390
08/09/22 ,   60.72 ,   60.61 ,   61.32 ,   58.68 ,   58.68 ,       1730 ,    415
06/09/22 ,   58.91 ,   58.96 ,   59.77 ,   58.32 ,   58.44 ,      35505 ,    960
05/09/22 ,   57.54 ,   58.09 ,   64.80 ,   57.44 ,   64.80 ,        722 ,    232
02/09/22 ,   58.85 ,   58.84 ,   59.95 ,   58.34 ,   59.95 ,     106656 ,     25
01/09/22 ,   59.76 ,   59.18 ,   59.77 ,   58.13 ,   58.55 ,       2622 ,    298
31/08/22 ,   59.01 ,   58.93 ,   59.89 ,   58.44 ,   58.92 ,       2957 ,    206
30/08/22 ,   58.58 ,   58.48 ,   58.77 ,   57.87 ,   58.20 ,      11143 ,    104
29/08/22 ,   58.00 ,   58.33 ,   59.17 ,   58.00 ,   59.17 ,        108 ,     24
26/08/22 ,   59.37 ,   59.59 ,   61.05 ,   59.21 ,   61.05 ,       2231 ,     49
25/08/22 ,   61.88 ,   61.12 ,   61.88 ,   60.87 ,   61.10 ,        132 ,     40
24/08/22 ,   60.73 ,   60.59 ,   60.91 ,   60.43 ,   60.69 ,      17329 ,    187
23/08/22 ,   60.80 ,   60.57 ,   61.54 ,   60.22 ,   61.54 ,        216 ,     47
22/08/22 ,   61.55 ,   61.88 ,   62.53 ,   61.40 ,   61.91 ,        259 ,     27
19/08/22 ,   62.91 ,   63.24 ,   63.98 ,   62.91 ,   63.70 ,       2141 ,    111
18/08/22 ,   63.68 ,   63.69 ,   63.91 ,   63.23 ,   63.78 ,       7764 ,    199
17/08/22 ,   63.95 ,   63.97 ,   64.44 ,   63.73 ,   64.44 ,        153 ,     27
16/08/22 ,   64.19 ,   64.13 ,   64.38 ,   63.78 ,   63.93 ,        207 ,     49
15/08/22 ,   63.71 ,   63.63 ,   64.08 ,   63.13 ,   63.79 ,       1219 ,    248
12/08/22 ,   63.08 ,   63.03 ,   63.21 ,   62.72 ,   63.01 ,        440 ,    113
11/08/22 ,   63.57 ,   63.59 ,   63.71 ,   62.39 ,   62.39 ,      25404 ,     38
10/08/22 ,   62.17 ,   62.06 ,   62.17 ,   61.41 ,   61.74 ,       1314 ,     52
09/08/22 ,   61.74 ,   61.64 ,   62.03 ,   61.34 ,   61.80 ,       2141 ,    214
08/08/22 ,   61.79 ,   62.42 ,   62.74 ,   61.71 ,   62.74 ,      31633 ,     92
05/08/22 ,   62.73 ,   63.26 ,   63.76 ,   62.73 ,   63.46 ,        144 ,     34
04/08/22 ,   63.71 ,   63.65 ,   64.62 ,   63.50 ,   64.62 ,       3432 ,     39
03/08/22 ,   64.65 ,   64.32 ,   64.89 ,   63.86 ,   64.50 ,       2653 ,    390
02/08/22 ,   64.16 ,   64.22 ,   64.67 ,   63.33 ,   63.34 ,       3144 ,    226
01/08/22 ,   63.43 ,   63.63 ,   64.75 ,   63.18 ,   64.47 ,      57671 ,   1652
29/07/22 ,   64.49 ,   64.41 ,   65.28 ,   64.07 ,   65.13 ,       2963 ,    793
28/07/22 ,   64.38 ,   63.26 ,   64.92 ,   62.13 ,   62.13 ,      13014 ,    462
27/07/22 ,   63.25 ,   63.14 ,   63.55 ,   62.42 ,   62.42 ,        404 ,     41
26/07/22 ,   63.34 ,   63.47 ,   63.51 ,   63.34 ,   63.51 ,       8450 ,      3
25/07/22 ,   62.90 ,   62.89 ,   62.90 ,   62.89 ,   62.89 ,       1428 ,      3
22/07/22 ,   63.96 ,   63.65 ,   65.27 ,   63.45 ,   65.27 ,      11262 ,    634
21/07/22 ,   65.09 ,   65.09 ,   65.24 ,   65.09 ,   65.24 ,       6075 ,      3
20/07/22 ,   61.03 ,   61.17 ,   61.32 ,   61.00 ,   61.05 ,       7773 ,    266
19/07/22 ,   59.93 ,   59.88 ,   60.00 ,   59.14 ,   59.14 ,        213 ,     12
18/07/22 ,   58.36 ,   58.36 ,   58.86 ,   58.25 ,   58.86 ,       3390 ,     21
15/07/22 ,   60.00 ,   60.08 ,   60.27 ,   59.92 ,   59.92 ,       7680 ,     22
14/07/22 ,   58.79 ,   58.79 ,   58.99 ,   58.76 ,   58.99 ,       3046 ,    104
13/07/22 ,   58.55 ,   58.05 ,   58.55 ,   57.92 ,   58.12 ,       4557 ,    312
12/07/22 ,   59.81 ,   61.62 ,   65.56 ,   59.81 ,   64.81 ,       6436 ,     23
11/07/22 ,   62.04 ,   62.04 ,   62.04 ,   62.04 ,   62.04 ,         10 ,      1
08/07/22 ,   60.25 ,   60.58 ,   60.95 ,   60.25 ,   60.95 ,       7140 ,      4
07/07/22 ,   60.89 ,   61.31 ,   61.56 ,   60.89 ,   61.56 ,        770 ,     23
06/07/22 ,   62.50 ,   62.21 ,   62.50 ,   61.64 ,   61.64 ,       1996 ,      7
05/07/22 ,   60.54 ,   60.00 ,   60.54 ,   59.79 ,   59.79 ,       8150 ,      4
04/07/22 ,   59.33 ,   59.33 ,   60.06 ,   59.33 ,   60.06 ,        110 ,      3
01/07/22 ,   60.06 ,   59.88 ,   60.06 ,   59.44 ,   59.44 ,         35 ,      2
30/06/22 ,   58.81 ,   58.23 ,   58.99 ,   57.71 ,   57.95 ,      11035 ,    193
29/06/22 ,   57.50 ,   57.67 ,   58.02 ,   57.45 ,   58.02 ,       5052 ,     36
28/06/22 ,   58.81 ,   58.89 ,   58.94 ,   58.81 ,   58.89 ,       6611 ,      5
27/06/22 ,   58.67 ,   58.68 ,   59.03 ,   58.66 ,   59.03 ,      30246 ,     17
24/06/22 ,   59.03 ,   59.06 ,   59.17 ,   58.59 ,   58.59 ,       3213 ,      4
23/06/22 ,   58.05 ,   57.85 ,   58.22 ,   57.03 ,   57.03 ,         70 ,     18
21/06/22 ,   54.87 ,   54.51 ,   54.87 ,   54.32 ,   54.47 ,         22 ,      9
20/06/22 ,   53.05 ,   53.07 ,   53.62 ,   53.05 ,   53.62 ,         27 ,      2
17/06/22 ,   53.81 ,   53.73 ,   53.89 ,   53.62 ,   53.81 ,        337 ,     20
15/06/22 ,   53.88 ,   53.96 ,   54.48 ,   53.81 ,   54.24 ,      16602 ,     25
14/06/22 ,   53.96 ,   53.76 ,   57.61 ,   52.93 ,   57.61 ,       7821 ,    399
13/06/22 ,   54.12 ,   54.12 ,   54.12 ,   54.12 ,   54.12 ,          4 ,      1
10/06/22 ,   54.39 ,   54.61 ,   55.61 ,   54.39 ,   54.84 ,       3856 ,     97
08/06/22 ,   55.61 ,   56.43 ,   56.45 ,   55.54 ,   56.39 ,       3372 ,     18
07/06/22 ,   56.45 ,   56.32 ,   56.45 ,   56.03 ,   56.13 ,         97 ,      5
06/06/22 ,   54.84 ,   55.09 ,   55.50 ,   54.72 ,   54.88 ,         56 ,     49
03/06/22 ,   55.21 ,   55.21 ,   55.21 ,   55.21 ,   55.21 ,      21621 ,      1
02/06/22 ,   56.18 ,   55.96 ,   56.18 ,   55.96 ,   55.96 ,        479 ,      2
01/06/22 ,   55.62 ,   55.48 ,   55.75 ,   55.23 ,   55.23 ,         50 ,     30
31/05/22 ,   55.94 ,   55.82 ,   56.18 ,   55.24 ,   55.24 ,       2507 ,    368
30/05/22 ,   55.30 ,   55.33 ,   55.39 ,   55.10 ,   55.15 ,        642 ,     32
27/05/22 ,   56.10 ,   55.93 ,   56.10 ,   53.22 ,   53.22 ,       2532 ,     11
26/05/22 ,   53.22 ,   52.98 ,   53.43 ,   52.97 ,   53.43 ,        106 ,      3
25/05/22 ,   53.26 ,   53.34 ,   54.51 ,   53.10 ,   54.51 ,       5217 ,     67
24/05/22 ,   54.64 ,   54.49 ,   54.95 ,   54.49 ,   54.77 ,       7174 ,      5
23/05/22 ,   54.84 ,   54.87 ,   55.66 ,   54.67 ,   55.28 ,       6247 ,    423
20/05/22 ,   55.68 ,   55.23 ,   56.95 ,   55.00 ,   56.95 ,      40800 ,    307
19/05/22 ,   55.87 ,   55.75 ,   55.93 ,   55.29 ,   55.29 ,       1270 ,      4
18/05/22 ,   55.94 ,   55.95 ,   56.39 ,   55.64 ,   55.99 ,       5664 ,    174
17/05/22 ,   56.86 ,   56.61 ,   57.38 ,   56.61 ,   57.38 ,      14863 ,     10
13/05/22 ,   56.70 ,   57.12 ,   58.09 ,   56.39 ,   57.23 ,        656 ,     27
12/05/22 ,   55.31 ,   55.67 ,   55.75 ,   55.31 ,   55.75 ,         85 ,      2
10/05/22 ,   55.64 ,   56.01 ,   56.30 ,   54.66 ,   55.98 ,      55869 ,    457
09/05/22 ,   55.33 ,   55.37 ,   55.40 ,   55.33 ,   55.40 ,        109 ,      2
06/05/22 ,   56.71 ,   56.71 ,   56.71 ,   56.71 ,   56.71 ,          1 ,      1
05/05/22 ,   56.97 ,   57.89 ,   58.62 ,   56.97 ,   58.62 ,         42 ,      4
04/05/22 ,   57.05 ,   57.05 ,   57.36 ,   56.77 ,   57.07 ,      60935 ,     11
03/05/22 ,   56.32 ,   56.32 ,   57.19 ,   56.09 ,   56.89 ,      17898 ,      8
02/05/22 ,   57.63 ,   57.18 ,   57.63 ,   56.47 ,   57.11 ,       1359 ,    499
29/04/22 ,   56.77 ,   56.77 ,   57.62 ,   56.77 ,   57.36 ,      28542 ,     10
28/04/22 ,   57.36 ,   57.58 ,   58.30 ,   57.29 ,   57.53 ,       9081 ,    235
27/04/22 ,   53.46 ,   53.80 ,   54.14 ,   53.46 ,   54.14 ,        215 ,      5
26/04/22 ,   53.57 ,   53.19 ,   54.82 ,   53.03 ,   54.82 ,       1254 ,      9
25/04/22 ,   54.82 ,   54.86 ,   55.23 ,   53.67 ,   55.23 ,        457 ,      8
22/04/22 ,   56.21 ,   55.71 ,   56.21 ,   55.26 ,   56.14 ,       2309 ,      6
20/04/22 ,   56.84 ,   56.74 ,   57.05 ,   56.54 ,   56.64 ,       3898 ,      7
19/04/22 ,   55.26 ,   55.30 ,   55.49 ,   55.26 ,   55.49 ,      21736 ,      3
18/04/22 ,   54.97 ,   55.04 ,   55.20 ,   54.83 ,   54.89 ,       1882 ,     22
14/04/22 ,   54.98 ,   55.21 ,   56.64 ,   54.67 ,   56.62 ,      11648 ,     41
12/04/22 ,   56.62 ,   55.32 ,   56.62 ,   54.89 ,   55.65 ,        716 ,     22
11/04/22 ,   56.88 ,   57.02 ,   57.68 ,   56.88 ,   57.68 ,        807 ,      7
08/04/22 ,   59.21 ,   59.71 ,   60.27 ,   59.21 ,   60.26 ,      23382 ,     12
07/04/22 ,   60.50 ,   60.28 ,   60.50 ,   58.03 ,   58.03 ,        477 ,      6
06/04/22 ,   57.40 ,   57.20 ,   57.68 ,   56.25 ,   56.66 ,       2227 ,    376
05/04/22 ,   55.66 ,   56.38 ,   56.98 ,   55.66 ,   56.59 ,        459 ,     60
04/04/22 ,   56.18 ,   56.16 ,   56.38 ,   56.02 ,   56.02 ,       2096 ,    110
01/04/22 ,   56.88 ,   56.92 ,   57.50 ,   56.88 ,   57.50 ,       5663 ,     55
31/03/22 ,   58.57 ,   58.73 ,   59.02 ,   58.39 ,   58.71 ,       4227 ,    447
30/03/22 ,   59.62 ,   58.80 ,   59.62 ,   58.54 ,   58.72 ,       1896 ,    100
29/03/22 ,   58.47 ,   58.23 ,   58.47 ,   57.58 ,   57.58 ,      15128 ,      5
28/03/22 ,   57.71 ,   57.62 ,   57.71 ,   57.02 ,   57.44 ,       9265 ,     32
25/03/22 ,   56.01 ,   56.11 ,   57.12 ,   56.01 ,   57.12 ,       2175 ,    293
24/03/22 ,   57.12 ,   56.94 ,   57.17 ,   56.53 ,   57.17 ,       2083 ,    335
23/03/22 ,   54.89 ,   57.24 ,   58.00 ,   54.89 ,   58.00 ,       2518 ,    509
22/03/22 ,   59.94 ,   60.00 ,   60.11 ,   59.77 ,   60.11 ,      21302 ,     48
21/03/22 ,   60.40 ,   60.28 ,   60.40 ,   60.04 ,   60.04 ,       2324 ,    129
18/03/22 ,   60.89 ,   60.88 ,   61.21 ,   60.48 ,   60.94 ,      12559 ,    836
17/03/22 ,   59.85 ,   59.75 ,   59.88 ,   59.14 ,   59.88 ,      31240 ,    160
16/03/22 ,   59.06 ,   58.84 ,   59.14 ,   58.61 ,   58.84 ,        323 ,    181
15/03/22 ,   58.72 ,   57.78 ,   58.72 ,   53.10 ,   57.50 ,      52301 ,    245
14/03/22 ,   57.14 ,   56.82 ,   60.32 ,   55.15 ,   56.07 ,       2176 ,    261
11/03/22 ,   55.51 ,   55.57 ,   56.22 ,   55.51 ,   56.00 ,        407 ,     43
10/03/22 ,   55.91 ,   55.92 ,   56.40 ,   55.91 ,   56.17 ,        148 ,      4
09/03/22 ,   56.08 ,   55.59 ,   56.45 ,   55.09 ,   55.64 ,      52529 ,    170
08/03/22 ,   54.85 ,   54.88 ,   56.34 ,   54.85 ,   56.34 ,       5507 ,      7
04/03/22 ,   57.46 ,   56.92 ,   57.46 ,   56.89 ,   56.89 ,      13955 ,     32
03/03/22 ,   58.01 ,   57.95 ,   59.12 ,   57.42 ,   57.84 ,       6639 ,   3528
02/03/22 ,   58.58 ,   59.19 ,   59.35 ,   58.58 ,   59.35 ,      35415 ,     15
25/02/22 ,   58.90 ,   58.86 ,   58.90 ,   57.88 ,   57.88 ,       5850 ,     40
24/02/22 ,   56.84 ,   56.63 ,   56.97 ,   55.47 ,   55.47 ,      26255 ,      9
23/02/22 ,   54.40 ,   54.68 ,   56.15 ,   54.40 ,   55.97 ,       3569 ,    603
22/02/22 ,   55.65 ,   55.75 ,   56.52 ,   55.17 ,   56.52 ,      13578 ,     16
21/02/22 ,   56.63 ,   56.63 ,   56.64 ,   56.63 ,   56.64 ,         21 ,      2
18/02/22 ,   56.98 ,   57.35 ,   58.66 ,   56.64 ,   58.66 ,      34583 ,   2975
17/02/22 ,   57.93 ,   58.04 ,   58.45 ,   57.85 ,   58.24 ,      43335 ,     79
16/02/22 ,   58.24 ,   57.85 ,   59.50 ,   57.68 ,   59.50 ,      30096 ,     15
15/02/22 ,   59.87 ,   59.86 ,   60.85 ,   59.51 ,   60.85 ,       1662 ,     10
14/02/22 ,   60.14 ,   60.64 ,   60.87 ,   60.14 ,   60.87 ,        134 ,     26
11/02/22 ,   61.36 ,   61.86 ,   62.52 ,   61.36 ,   62.52 ,       4175 ,     11
10/02/22 ,   62.86 ,   62.86 ,   63.43 ,   62.58 ,   63.43 ,        177 ,     17
09/02/22 ,   63.70 ,   63.69 ,   63.90 ,   63.69 ,   63.90 ,      17227 ,      4
08/02/22 ,   63.75 ,   63.62 ,   64.59 ,   63.53 ,   64.59 ,      26147 ,     10
07/02/22 ,   63.96 ,   64.19 ,   64.82 ,   63.96 ,   64.82 ,         19 ,      5
04/02/22 ,   65.19 ,   65.91 ,   65.93 ,   65.12 ,   65.12 ,       4175 ,      4
03/02/22 ,   65.12 ,   64.92 ,   65.88 ,   64.75 ,   65.88 ,      11696 ,      7
02/02/22 ,   65.88 ,   66.35 ,   66.87 ,   65.78 ,   66.64 ,        168 ,     23
01/02/22 ,   63.71 ,   63.80 ,   63.87 ,   63.71 ,   63.87 ,         17 ,      2
31/01/22 ,   63.68 ,   63.04 ,   63.68 ,   62.91 ,   62.91 ,        314 ,      3
28/01/22 ,   62.96 ,   62.97 ,   63.16 ,   61.04 ,   61.04 ,      26272 ,     11
27/01/22 ,   62.28 ,   62.37 ,   63.33 ,   62.16 ,   63.33 ,      21975 ,     14
26/01/22 ,   63.81 ,   63.93 ,   64.97 ,   63.81 ,   64.97 ,      31626 ,     14
25/01/22 ,   64.19 ,   63.96 ,   64.52 ,   63.87 ,   64.34 ,       4202 ,     77
24/01/22 ,   64.10 ,   64.15 ,   64.98 ,   63.15 ,   64.98 ,      16679 ,      9
21/01/22 ,   65.66 ,   65.77 ,   65.98 ,   65.24 ,   65.78 ,        834 ,     10
20/01/22 ,   66.69 ,   66.75 ,   67.24 ,   66.01 ,   67.24 ,      20695 ,     23
19/01/22 ,   67.25 ,   67.34 ,   67.85 ,   67.25 ,   67.58 ,      29390 ,     12
18/01/22 ,   68.12 ,   68.05 ,   68.23 ,   66.91 ,   67.08 ,       6183 ,      9
17/01/22 ,   68.64 ,   68.54 ,   68.64 ,   68.47 ,   68.51 ,         58 ,     16
14/01/22 ,   67.66 ,   67.50 ,   68.72 ,   67.48 ,   68.71 ,      18730 ,     13
13/01/22 ,   68.86 ,   69.58 ,   72.24 ,   68.86 ,   72.24 ,      15672 ,    764
12/01/22 ,   71.88 ,   72.31 ,   72.33 ,   71.85 ,   71.85 ,        434 ,      4
11/01/22 ,   70.85 ,   71.39 ,   73.16 ,   70.71 ,   73.16 ,       7073 ,      6
10/01/22 ,   73.17 ,   72.24 ,   73.29 ,   70.56 ,   70.56 ,       9444 ,    692
07/01/22 ,   71.16 ,   71.21 ,   73.58 ,   71.16 ,   73.58 ,       1585 ,     10
06/01/22 ,   73.54 ,   72.73 ,   73.54 ,   72.63 ,   73.08 ,       1677 ,      6
05/01/22 ,   72.99 ,   73.03 ,   74.00 ,   72.52 ,   72.81 ,      16346 ,    109
04/01/22 ,   73.37 ,   73.20 ,   73.37 ,   71.80 ,   73.18 ,      26945 ,    244
03/01/22 ,   75.41 ,   75.57 ,   75.86 ,   75.03 ,   75.73 ,        364 ,     10
30/12/21 ,   76.44 ,   76.44 ,   77.30 ,   76.33 ,   76.33 ,      32915 ,    156
29/12/21 ,   78.67 ,   77.81 ,   78.67 ,   77.62 ,   77.62 ,        827 ,      8
28/12/21 ,   76.36 ,   77.20 ,   77.70 ,   76.36 ,   77.70 ,        196 ,     12
27/12/21 ,   76.94 ,   76.94 ,   77.02 ,   76.68 ,   76.68 ,        236 ,      4
23/12/21 ,   76.68 ,   77.18 ,   77.32 ,   76.49 ,   77.22 ,      10543 ,     13
22/12/21 ,   76.56 ,   76.44 ,   76.92 ,   76.06 ,   76.60 ,       1539 ,     10
21/12/21 ,   76.78 ,   76.76 ,   77.09 ,   76.53 ,   77.09 ,         73 ,      6
20/12/21 ,   77.09 ,   76.95 ,   77.46 ,   76.19 ,   77.46 ,       1749 ,     29
17/12/21 ,   76.96 ,   77.16 ,   77.68 ,   76.96 ,   77.68 ,         10 ,      2
16/12/21 ,   77.53 ,   77.53 ,   78.45 ,   77.19 ,   77.19 ,       2849 ,     75
15/12/21 ,   77.00 ,   75.79 ,   77.19 ,   74.99 ,   75.73 ,       2340 ,    504
14/12/21 ,   73.45 ,   74.84 ,   75.82 ,   73.45 ,   75.82 ,        159 ,      4
13/12/21 ,   75.82 ,   75.74 ,   76.28 ,   75.02 ,   75.22 ,        759 ,     33
10/12/21 ,   74.83 ,   74.74 ,   74.83 ,   74.13 ,   74.71 ,       3850 ,     12
09/12/21 ,   73.94 ,   73.58 ,   73.94 ,   73.58 ,   73.58 ,        102 ,      3
08/12/21 ,   72.90 ,   72.90 ,   72.90 ,   72.90 ,   72.90 ,         50 ,      1
07/12/21 ,   72.80 ,   72.91 ,   74.21 ,   72.58 ,   73.28 ,       1587 ,    125
06/12/21 ,   73.38 ,   72.87 ,   73.83 ,   71.97 ,   73.83 ,       1951 ,     94
03/12/21 ,   73.95 ,   73.59 ,   73.95 ,   73.04 ,   73.78 ,        839 ,     10
02/12/21 ,   73.95 ,   73.26 ,   73.95 ,   73.14 ,   73.14 ,      13658 ,     15
01/12/21 ,   74.18 ,   73.77 ,   74.22 ,   73.27 ,   73.40 ,       1384 ,     10
30/11/21 ,   74.54 ,   74.88 ,   75.86 ,   74.43 ,   75.86 ,       5081 ,     41
29/11/21 ,   75.86 ,   75.85 ,   76.17 ,   74.24 ,   74.84 ,      13045 ,    124
26/11/21 ,   74.84 ,   75.04 ,   76.74 ,   73.33 ,   74.88 ,       2753 ,     20
25/11/21 ,   72.78 ,   72.73 ,   72.78 ,   72.73 ,   72.73 ,         23 ,      2
24/11/21 ,   73.20 ,   72.74 ,   73.93 ,   72.66 ,   73.93 ,       1315 ,      4
23/11/21 ,   73.03 ,   72.95 ,   73.03 ,   72.95 ,   72.95 ,        678 ,      3
22/11/21 ,   73.96 ,   74.35 ,   74.53 ,   73.72 ,   74.53 ,         57 ,      4
19/11/21 ,   74.33 ,   74.18 ,   74.43 ,   74.03 ,   74.03 ,        447 ,      4
18/11/21 ,   73.53 ,   73.15 ,   73.55 ,   72.89 ,   73.32 ,       1413 ,    115
17/11/21 ,   73.15 ,   73.02 ,   74.23 ,   72.41 ,   73.43 ,       1544 ,     80
16/11/21 ,   73.43 ,   72.87 ,   73.43 ,   71.55 ,   71.55 ,        753 ,     13
12/11/21 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,       3992 ,      1
11/11/21 ,   70.72 ,   70.49 ,   70.72 ,   70.34 ,   70.69 ,       9329 ,      7
10/11/21 ,   71.08 ,   71.02 ,   71.08 ,   69.99 ,   70.07 ,        228 ,      7
09/11/21 ,   70.27 ,   70.37 ,   71.04 ,   70.12 ,   71.04 ,       6765 ,     10
08/11/21 ,   71.24 ,   71.15 ,   71.34 ,   71.08 ,   71.13 ,       4250 ,    105
05/11/21 ,   70.17 ,   70.92 ,   72.03 ,   68.96 ,   72.03 ,       1922 ,     25
04/11/21 ,   74.08 ,   73.79 ,   74.22 ,   73.43 ,   73.87 ,         89 ,      8
03/11/21 ,   73.63 ,   73.83 ,   74.15 ,   73.63 ,   74.15 ,         33 ,      2
01/11/21 ,   74.53 ,   74.20 ,   74.53 ,   74.03 ,   74.36 ,       2150 ,     90
29/10/21 ,   73.63 ,   73.20 ,   73.72 ,   72.15 ,   72.15 ,       1385 ,    126
28/10/21 ,   72.28 ,   72.14 ,   72.70 ,   72.00 ,   72.00 ,        993 ,      5
27/10/21 ,   71.05 ,   71.00 ,   71.13 ,   70.95 ,   71.08 ,      17115 ,      7
26/10/21 ,   70.40 ,   70.36 ,   70.40 ,   68.08 ,   68.08 ,       6495 ,      6
25/10/21 ,   70.05 ,   70.27 ,   70.50 ,   69.80 ,   69.80 ,       1621 ,    113
22/10/21 ,   71.04 ,   71.12 ,   72.42 ,   71.04 ,   71.70 ,      16657 ,     12
21/10/21 ,   71.10 ,   70.66 ,   71.14 ,   70.32 ,   70.46 ,       1704 ,    116
20/10/21 ,   69.57 ,   69.44 ,   69.99 ,   69.09 ,   69.09 ,       3025 ,    122
19/10/21 ,   68.67 ,   68.51 ,   68.67 ,   67.78 ,   67.78 ,       1171 ,     87
18/10/21 ,   67.40 ,   67.19 ,   67.40 ,   67.09 ,   67.09 ,        137 ,      5
15/10/21 ,   65.70 ,   65.62 ,   65.70 ,   65.59 ,   65.59 ,          3 ,      2
14/10/21 ,   66.41 ,   66.40 ,   66.41 ,   66.31 ,   66.31 ,        161 ,      2
13/10/21 ,   65.30 ,   65.31 ,   66.58 ,   65.19 ,   65.88 ,       9024 ,      8
11/10/21 ,   66.66 ,   66.74 ,   66.82 ,   66.53 ,   66.53 ,        167 ,      4
08/10/21 ,   66.48 ,   66.48 ,   66.74 ,   66.48 ,   66.74 ,      49621 ,      2
07/10/21 ,   66.55 ,   67.00 ,   67.31 ,   66.38 ,   66.92 ,       1297 ,    214
06/10/21 ,   65.23 ,   64.70 ,   65.23 ,   64.59 ,   64.59 ,       2655 ,     10
05/10/21 ,   65.73 ,   65.72 ,   65.73 ,   65.23 ,   65.23 ,        831 ,      3
04/10/21 ,   63.91 ,   63.67 ,   63.92 ,   63.39 ,   63.92 ,        999 ,      4
01/10/21 ,   63.83 ,   62.94 ,   63.92 ,   62.34 ,   63.04 ,        935 ,     29
29/09/21 ,   65.53 ,   65.41 ,   65.68 ,   65.10 ,   65.11 ,       1167 ,     61
28/09/21 ,   65.00 ,   64.99 ,   66.00 ,   64.15 ,   66.00 ,       4727 ,      6
27/09/21 ,   65.99 ,   65.66 ,   65.99 ,   64.89 ,   65.18 ,        599 ,     14
24/09/21 ,   67.76 ,   67.62 ,   68.14 ,   67.23 ,   67.77 ,       3324 ,    137
23/09/21 ,   67.08 ,   67.18 ,   67.23 ,   66.92 ,   66.92 ,       1459 ,      6
22/09/21 ,   66.86 ,   65.96 ,   66.86 ,   65.37 ,   65.47 ,       1340 ,      7
21/09/21 ,   65.60 ,   65.60 ,   65.91 ,   65.27 ,   65.27 ,       6148 ,      8
20/09/21 ,   65.47 ,   65.33 ,   65.66 ,   64.08 ,   64.09 ,         33 ,      6
17/09/21 ,   65.46 ,   66.36 ,   66.71 ,   65.46 ,   65.48 ,        394 ,     61
16/09/21 ,   60.64 ,   60.64 ,   60.77 ,   60.64 ,   60.77 ,        151 ,      2
15/09/21 ,   61.36 ,   61.41 ,   61.89 ,   61.07 ,   61.89 ,        483 ,      6
14/09/21 ,   60.58 ,   61.19 ,   61.31 ,   60.58 ,   60.70 ,         58 ,      3
13/09/21 ,   59.81 ,   60.11 ,   61.49 ,   59.81 ,   61.49 ,        494 ,      8
10/09/21 ,   62.41 ,   62.18 ,   62.41 ,   61.74 ,   61.74 ,        119 ,      5
09/09/21 ,   61.61 ,   62.64 ,   64.89 ,   61.61 ,   64.89 ,        164 ,     11
08/09/21 ,   62.76 ,   62.58 ,   62.94 ,   61.53 ,   61.65 ,       9254 ,     11
06/09/21 ,   60.36 ,   60.58 ,   60.86 ,   60.36 ,   60.86 ,        417 ,      3
03/09/21 ,   60.86 ,   60.57 ,   61.03 ,   59.74 ,   59.98 ,      13649 ,    343
02/09/21 ,   60.42 ,   60.49 ,   60.57 ,   60.07 ,   60.11 ,        231 ,      4
01/09/21 ,   60.34 ,   60.05 ,   60.34 ,   59.37 ,   59.37 ,        209 ,      7
31/08/21 ,   59.53 ,   59.53 ,   59.53 ,   59.53 ,   59.53 ,          7 ,      1
30/08/21 ,   60.05 ,   60.05 ,   60.14 ,   59.44 ,   59.52 ,      39456 ,    130
27/08/21 ,   59.17 ,   59.81 ,   60.58 ,   59.17 ,   60.58 ,        143 ,      8
26/08/21 ,   60.04 ,   60.00 ,   61.06 ,   59.32 ,   61.06 ,       9249 ,      8
25/08/21 ,   59.40 ,   59.40 ,   59.40 ,   59.40 ,   59.40 ,         83 ,      2
24/08/21 ,   60.11 ,   60.15 ,   60.34 ,   59.93 ,   60.22 ,      12166 ,     12
20/08/21 ,   62.25 ,   62.14 ,   62.72 ,   62.05 ,   62.72 ,      19367 ,      8
19/08/21 ,   61.74 ,   61.85 ,   62.07 ,   61.29 ,   61.29 ,      80683 ,     55
18/08/21 ,   60.86 ,   60.86 ,   60.91 ,   60.70 ,   60.91 ,         17 ,      7
17/08/21 ,   60.47 ,   60.47 ,   60.53 ,   60.47 ,   60.50 ,       8919 ,      5
16/08/21 ,   60.53 ,   60.32 ,   60.53 ,   59.62 ,   59.62 ,        230 ,      7
13/08/21 ,   59.04 ,   58.90 ,   59.13 ,   58.72 ,   58.84 ,         65 ,     61
12/08/21 ,   58.95 ,   58.49 ,   58.95 ,   58.07 ,   58.07 ,         20 ,      5
11/08/21 ,   58.07 ,   58.07 ,   58.07 ,   58.07 ,   58.07 ,          6 ,      1
10/08/21 ,   58.13 ,   58.32 ,   58.87 ,   58.13 ,   58.87 ,      24663 ,      7
09/08/21 ,   58.58 ,   59.14 ,   59.46 ,   58.48 ,   59.07 ,       1269 ,      9
06/08/21 ,   58.47 ,   58.51 ,   58.62 ,   58.25 ,   58.57 ,        280 ,      7
05/08/21 ,   58.16 ,   57.68 ,   58.16 ,   57.40 ,   57.40 ,       1670 ,      5
04/08/21 ,   58.01 ,   58.00 ,   58.01 ,   57.89 ,   57.89 ,        122 ,      2
03/08/21 ,   57.60 ,   57.87 ,   58.03 ,   57.60 ,   58.03 ,       8985 ,     12
02/08/21 ,   57.15 ,   57.01 ,   58.60 ,   56.97 ,   58.60 ,        586 ,      7
30/07/21 ,   58.40 ,   58.33 ,   58.40 ,   56.38 ,   56.38 ,        980 ,      8
29/07/21 ,   56.09 ,   56.09 ,   56.09 ,   56.09 ,   56.09 ,          4 ,      1
28/07/21 ,   56.09 ,   56.43 ,   56.50 ,   55.79 ,   55.79 ,      13669 ,      7
27/07/21 ,   56.92 ,   56.92 ,   56.92 ,   56.92 ,   56.92 ,          6 ,      1
26/07/21 ,   56.77 ,   56.57 ,   57.04 ,   56.46 ,   56.46 ,       7250 ,     71
23/07/21 ,   57.41 ,   57.28 ,   57.41 ,   56.63 ,   56.63 ,        180 ,      4
22/07/21 ,   56.37 ,   56.39 ,   56.64 ,   55.70 ,   55.70 ,       9877 ,      8
21/07/21 ,   55.53 ,   55.31 ,   56.90 ,   55.13 ,   56.90 ,       7675 ,      8
20/07/21 ,   56.90 ,   57.25 ,   57.49 ,   56.54 ,   56.54 ,        191 ,      5
19/07/21 ,   56.40 ,   56.51 ,   56.54 ,   55.72 ,   55.72 ,       9294 ,      8
16/07/21 ,   54.95 ,   54.94 ,   54.95 ,   54.56 ,   54.61 ,      21616 ,      4
15/07/21 ,   54.62 ,   54.52 ,   54.62 ,   54.07 ,   54.07 ,         61 ,      4
14/07/21 ,   53.59 ,   53.71 ,   55.09 ,   53.59 ,   55.09 ,       4322 ,     22
12/07/21 ,   55.21 ,   55.20 ,   55.48 ,   55.05 ,   55.48 ,       5838 ,     23
08/07/21 ,   56.51 ,   56.08 ,   56.51 ,   56.05 ,   56.17 ,      28823 ,      5
07/07/21 ,   56.79 ,   56.54 ,   57.13 ,   56.13 ,   56.13 ,       6173 ,     10
06/07/21 ,   55.55 ,   55.20 ,   55.62 ,   54.51 ,   54.51 ,        339 ,      7
05/07/21 ,   53.48 ,   53.49 ,   54.07 ,   53.48 ,   54.07 ,         40 ,      2
02/07/21 ,   53.89 ,   53.00 ,   53.89 ,   52.93 ,   52.93 ,      13332 ,     24
01/07/21 ,   53.12 ,   53.08 ,   53.25 ,   52.83 ,   52.83 ,       1485 ,    103
30/06/21 ,   52.13 ,   52.14 ,   52.29 ,   52.11 ,   52.11 ,        132 ,      3
29/06/21 ,   51.76 ,   51.76 ,   52.07 ,   51.76 ,   52.07 ,      26443 ,      6
28/06/21 ,   51.55 ,   51.51 ,   51.57 ,   51.51 ,   51.57 ,      67550 ,     16
24/06/21 ,   50.34 ,   50.65 ,   50.77 ,   50.34 ,   50.68 ,        100 ,      9
23/06/21 ,   50.65 ,   50.61 ,   50.65 ,   50.43 ,   50.65 ,         18 ,      4
22/06/21 ,   50.59 ,   50.44 ,   50.68 ,   50.44 ,   50.51 ,      20722 ,     71
21/06/21 ,   50.39 ,   50.39 ,   50.39 ,   50.39 ,   50.39 ,          2 ,      1
18/06/21 ,   50.79 ,   50.78 ,   51.21 ,   49.90 ,   49.90 ,      10609 ,      5
17/06/21 ,   48.72 ,   49.44 ,   49.90 ,   48.72 ,   49.04 ,        399 ,      4
16/06/21 ,   49.05 ,   49.17 ,   49.70 ,   48.95 ,   49.22 ,        526 ,     92
15/06/21 ,   49.35 ,   49.66 ,   49.67 ,   49.35 ,   49.42 ,        618 ,      5
14/06/21 ,   49.06 ,   49.08 ,   49.06 ,   49.05 ,   49.05 ,        164 ,      3
11/06/21 ,   49.39 ,   49.34 ,   49.39 ,   48.78 ,   48.78 ,        154 ,      6
10/06/21 ,   48.58 ,   48.37 ,   48.58 ,   47.04 ,   47.04 ,        992 ,     15
07/06/21 ,   46.73 ,   46.75 ,   46.89 ,   46.56 ,   46.76 ,       4077 ,      8
04/06/21 ,   46.74 ,   46.88 ,   47.35 ,   46.65 ,   46.81 ,        143 ,      9
02/06/21 ,   47.34 ,   47.53 ,   48.68 ,   47.22 ,   48.68 ,       2120 ,     38
01/06/21 ,   48.68 ,   48.49 ,   50.02 ,   47.70 ,   50.02 ,      14205 ,     72
31/05/21 ,   52.85 ,   51.05 ,   52.85 ,   50.18 ,   50.18 ,         30 ,      2
27/05/21 ,   50.60 ,   50.60 ,   50.93 ,   50.60 ,   50.93 ,       1413 ,      5
26/05/21 ,   50.57 ,   50.44 ,   50.70 ,   50.36 ,   50.70 ,        298 ,      6
25/05/21 ,   51.11 ,   51.10 ,   51.15 ,   50.99 ,   50.99 ,       2520 ,     40
24/05/21 ,   51.15 ,   51.12 ,   51.65 ,   50.83 ,   51.65 ,        955 ,      8
21/05/21 ,   51.37 ,   51.35 ,   51.55 ,   51.30 ,   51.30 ,       2376 ,      8
20/05/21 ,   51.05 ,   51.05 ,   51.05 ,   51.05 ,   51.05 ,         20 ,      1
19/05/21 ,   50.16 ,   50.09 ,   50.16 ,   49.22 ,   49.22 ,       4255 ,      4
18/05/21 ,   49.72 ,   49.50 ,   49.75 ,   49.22 ,   49.23 ,         56 ,      4
17/05/21 ,   49.53 ,   49.73 ,   50.26 ,   49.26 ,   50.26 ,        216 ,     16
14/05/21 ,   50.26 ,   50.11 ,   50.28 ,   49.69 ,   50.14 ,       5983 ,      6
13/05/21 ,   50.37 ,   50.06 ,   50.37 ,   49.69 ,   49.69 ,        146 ,      5
12/05/21 ,   49.69 ,   49.66 ,   49.75 ,   49.48 ,   49.68 ,       2945 ,      4
11/05/21 ,   50.22 ,   49.97 ,   50.22 ,   49.72 ,   49.72 ,      21207 ,      9
10/05/21 ,   50.17 ,   50.40 ,   50.80 ,   50.17 ,   50.80 ,        166 ,     10
07/05/21 ,   50.80 ,   51.03 ,   51.60 ,   50.74 ,   51.60 ,        633 ,     39
06/05/21 ,   51.21 ,   51.17 ,   51.77 ,   50.70 ,   51.77 ,        374 ,     17
05/05/21 ,   52.03 ,   52.14 ,   52.55 ,   51.80 ,   52.15 ,        599 ,     22
04/05/21 ,   52.05 ,   51.97 ,   52.25 ,   51.85 ,   52.25 ,       9803 ,     10
03/05/21 ,   52.37 ,   52.48 ,   53.75 ,   52.16 ,   53.75 ,        174 ,     27
30/04/21 ,   53.00 ,   53.14 ,   53.25 ,   51.45 ,   51.45 ,      31228 ,     69
29/04/21 ,   51.21 ,   51.46 ,   53.19 ,   51.21 ,   52.66 ,      40433 ,     35
28/04/21 ,   54.15 ,   54.31 ,   54.75 ,   54.08 ,   54.75 ,      12911 ,    148
27/04/21 ,   55.67 ,   55.48 ,   55.70 ,   55.28 ,   55.38 ,        216 ,     57
26/04/21 ,   55.95 ,   55.95 ,   55.95 ,   55.95 ,   55.95 ,      19097 ,      1
23/04/21 ,   55.53 ,   55.58 ,   55.79 ,   55.01 ,   55.01 ,       5561 ,     58
22/04/21 ,   54.48 ,   55.38 ,   55.46 ,   54.48 ,   55.03 ,      15365 ,      5
20/04/21 ,   55.81 ,   55.59 ,   55.84 ,   54.98 ,   55.84 ,      15024 ,     16
19/04/21 ,   56.10 ,   56.17 ,   57.11 ,   56.10 ,   57.11 ,      25877 ,      6
16/04/21 ,   57.15 ,   57.06 ,   58.19 ,   56.90 ,   58.10 ,       8766 ,      9
15/04/21 ,   57.72 ,   57.45 ,   57.74 ,   57.41 ,   57.51 ,      20605 ,      9
14/04/21 ,   56.31 ,   55.98 ,   58.24 ,   55.89 ,   58.24 ,        203 ,      9
13/04/21 ,   57.15 ,   57.22 ,   57.61 ,   56.96 ,   57.24 ,      30130 ,     22
12/04/21 ,   56.56 ,   56.12 ,   56.56 ,   56.10 ,   56.10 ,        351 ,      5
09/04/21 ,   55.73 ,   55.83 ,   55.88 ,   55.73 ,   55.78 ,        233 ,      8
08/04/21 ,   54.42 ,   54.50 ,   54.60 ,   54.10 ,   54.60 ,       7221 ,      6
07/04/21 ,   54.20 ,   54.04 ,   54.55 ,   53.65 ,   53.86 ,      12515 ,     11
06/04/21 ,   54.50 ,   54.38 ,   54.72 ,   54.38 ,   54.72 ,      14458 ,     14
05/04/21 ,   54.72 ,   54.63 ,   55.78 ,   52.54 ,   55.78 ,      14990 ,     25
01/04/21 ,   54.05 ,   54.13 ,   54.30 ,   53.99 ,   54.14 ,       8501 ,    414
31/03/21 ,   53.76 ,   53.83 ,   53.89 ,   53.53 ,   53.53 ,       8274 ,      7
30/03/21 ,   54.55 ,   54.55 ,   54.55 ,   54.55 ,   54.55 ,          3 ,      1
29/03/21 ,   54.90 ,   54.59 ,   54.90 ,   54.31 ,   54.31 ,        166 ,      6
26/03/21 ,   54.31 ,   54.35 ,   54.40 ,   52.41 ,   52.41 ,      14881 ,     17
25/03/21 ,   52.05 ,   51.85 ,   52.05 ,   51.00 ,   51.00 ,      42610 ,     84
24/03/21 ,   51.85 ,   51.73 ,   52.20 ,   51.60 ,   52.20 ,         88 ,      7
23/03/21 ,   51.53 ,   51.86 ,   52.40 ,   51.16 ,   51.16 ,      50170 ,     11
22/03/21 ,   51.93 ,   51.88 ,   51.94 ,   51.80 ,   51.90 ,         81 ,     53
19/03/21 ,   50.95 ,   50.84 ,   50.97 ,   50.51 ,   50.97 ,         61 ,      8
18/03/21 ,   51.45 ,   51.22 ,   51.70 ,   50.67 ,   51.15 ,      72975 ,     43
17/03/21 ,   51.15 ,   51.60 ,   52.14 ,   51.15 ,   51.88 ,      34644 ,     25
16/03/21 ,   52.67 ,   51.89 ,   52.74 ,   51.40 ,   52.74 ,       2689 ,    225
15/03/21 ,   53.35 ,   52.42 ,   54.64 ,   52.39 ,   54.64 ,      26018 ,    114
12/03/21 ,   52.70 ,   52.19 ,   54.15 ,   52.05 ,   54.10 ,       7728 ,    179
11/03/21 ,   54.34 ,   52.60 ,   54.34 ,   52.26 ,   52.26 ,        584 ,    139
10/03/21 ,   51.85 ,   52.08 ,   54.49 ,   51.65 ,   54.49 ,      19560 ,    280
09/03/21 ,   53.80 ,   54.97 ,   55.43 ,   53.80 ,   54.18 ,       3053 ,    299
08/03/21 ,   53.25 ,   53.56 ,   54.08 ,   52.85 ,   53.12 ,       5873 ,     13
05/03/21 ,   54.74 ,   52.41 ,   54.74 ,   51.16 ,   51.16 ,       9988 ,     28
04/03/21 ,   52.00 ,   51.89 ,   55.61 ,   51.40 ,   55.61 ,       1891 ,     27
03/03/21 ,   55.63 ,   54.16 ,   55.63 ,   52.75 ,   54.83 ,      16014 ,     32
02/03/21 ,   54.60 ,   54.53 ,   55.21 ,   54.15 ,   54.35 ,        505 ,     84
01/03/21 ,   53.50 ,   53.28 ,   53.80 ,   52.53 ,   52.77 ,        681 ,    273
26/02/21 ,   52.50 ,   52.34 ,   52.72 ,   51.95 ,   52.02 ,       9784 ,     10
25/02/21 ,   51.75 ,   51.61 ,   52.10 ,   51.35 ,   51.49 ,        211 ,    121
24/02/21 ,   51.38 ,   51.69 ,   52.65 ,   51.38 ,   52.65 ,       8433 ,      4
23/02/21 ,   51.80 ,   51.30 ,   52.75 ,   51.04 ,   52.16 ,       2469 ,    127
22/02/21 ,   52.60 ,   53.13 ,   53.55 ,   52.59 ,   53.55 ,       9711 ,     11
19/02/21 ,   53.55 ,   54.02 ,   55.23 ,   53.55 ,   55.23 ,       1697 ,     10
18/02/21 ,   55.23 ,   55.58 ,   55.70 ,   55.23 ,   55.42 ,       1294 ,      7
17/02/21 ,   56.06 ,   55.84 ,   56.06 ,   55.83 ,   55.83 ,       8774 ,     16
12/02/21 ,   56.58 ,   56.63 ,   56.71 ,   54.18 ,   54.18 ,      45234 ,     29
11/02/21 ,   54.90 ,   54.37 ,   54.90 ,   53.89 ,   53.89 ,       1520 ,      4
10/02/21 ,   53.88 ,   54.28 ,   55.28 ,   53.85 ,   55.28 ,      15171 ,    348
09/02/21 ,   54.55 ,   55.11 ,   55.87 ,   54.55 ,   55.08 ,         15 ,      4
08/02/21 ,   54.50 ,   54.97 ,   55.13 ,   54.50 ,   54.90 ,      35036 ,      6
05/02/21 ,   54.89 ,   54.48 ,   55.23 ,   53.92 ,   55.23 ,       8533 ,   1113
04/02/21 ,   54.95 ,   55.34 ,   56.32 ,   54.95 ,   55.37 ,        817 ,    179
03/02/21 ,   55.52 ,   56.07 ,   57.95 ,   55.52 ,   57.67 ,      12346 ,     97
02/02/21 ,   57.67 ,   57.58 ,   58.20 ,   57.44 ,   58.20 ,       1352 ,     73
01/02/21 ,   58.20 ,   58.21 ,   59.64 ,   58.11 ,   58.11 ,     281521 ,     11
29/01/21 ,   58.09 ,   58.02 ,   58.24 ,   57.60 ,   57.60 ,       5312 ,     51
28/01/21 ,   56.25 ,   56.14 ,   56.25 ,   55.85 ,   56.12 ,         18 ,      4
27/01/21 ,   54.14 ,   54.59 ,   55.33 ,   53.84 ,   54.64 ,      22250 ,     45
26/01/21 ,   56.36 ,   56.19 ,   58.58 ,   56.03 ,   58.58 ,      66392 ,     16
22/01/21 ,   58.28 ,   58.25 ,   58.29 ,   57.96 ,   58.26 ,       1400 ,      4
21/01/21 ,   57.57 ,   57.57 ,   57.57 ,   57.57 ,   57.57 ,          2 ,      1
20/01/21 ,   56.76 ,   57.05 ,   57.15 ,   56.54 ,   56.80 ,        608 ,     85
19/01/21 ,   56.12 ,   56.11 ,   56.12 ,   55.33 ,   55.33 ,       5582 ,      3
18/01/21 ,   55.96 ,   55.77 ,   56.04 ,   55.59 ,   55.59 ,        114 ,     85
15/01/21 ,   55.13 ,   55.70 ,   55.71 ,   54.65 ,   54.88 ,      17374 ,    103
14/01/21 ,   53.79 ,   54.54 ,   55.34 ,   53.79 ,   55.24 ,      33291 ,     26
13/01/21 ,   55.29 ,   55.29 ,   56.27 ,   55.29 ,   56.27 ,       7205 ,      2
12/01/21 ,   55.29 ,   55.87 ,   58.59 ,   55.29 ,   58.29 ,       8609 ,     10
11/01/21 ,   58.62 ,   58.96 ,   59.09 ,   57.86 ,   58.23 ,       1971 ,     13
08/01/21 ,   57.55 ,   56.95 ,   57.55 ,   56.60 ,   56.60 ,       8744 ,     16
07/01/21 ,   56.06 ,   56.11 ,   56.32 ,   54.45 ,   54.45 ,      24032 ,     20
06/01/21 ,   53.45 ,   53.21 ,   53.64 ,   51.80 ,   51.80 ,      14041 ,     14
05/01/21 ,   52.20 ,   51.91 ,   52.45 ,   51.75 ,   51.75 ,       4314 ,      8
04/01/21 ,   51.40 ,   50.97 ,   51.42 ,   49.92 ,   49.92 ,      10651 ,    147
30/12/20 ,   49.89 ,   49.88 ,   49.89 ,   49.54 ,   49.54 ,     286184 ,      3
29/12/20 ,   49.53 ,   50.10 ,   50.12 ,   49.53 ,   50.08 ,       9773 ,     11
28/12/20 ,   50.08 ,   50.17 ,   50.55 ,   49.95 ,   49.95 ,        106 ,      5
23/12/20 ,   49.53 ,   49.74 ,   50.17 ,   49.48 ,   49.68 ,        384 ,      9
22/12/20 ,   49.78 ,   49.62 ,   49.78 ,   49.58 ,   49.58 ,        925 ,      3
21/12/20 ,   48.44 ,   49.64 ,   49.73 ,   48.44 ,   49.39 ,        256 ,      6
18/12/20 ,   48.26 ,   49.47 ,   49.51 ,   48.26 ,   49.51 ,       1051 ,      5
17/12/20 ,   48.80 ,   48.53 ,   48.94 ,   48.46 ,   48.78 ,       1967 ,    418
16/12/20 ,   48.78 ,   48.78 ,   49.00 ,   48.78 ,   49.00 ,       2189 ,      3
15/12/20 ,   49.73 ,   49.83 ,   49.92 ,   49.73 ,   49.92 ,         26 ,      3
14/12/20 ,   50.04 ,   49.74 ,   50.04 ,   49.60 ,   49.72 ,         25 ,      4
11/12/20 ,   49.00 ,   48.82 ,   49.00 ,   48.78 ,   48.78 ,        271 ,      4
10/12/20 ,   48.78 ,   48.78 ,   48.78 ,   48.78 ,   48.78 ,        103 ,      3
09/12/20 ,   49.45 ,   49.44 ,   49.45 ,   49.03 ,   49.08 ,      15948 ,      4
08/12/20 ,   50.55 ,   50.54 ,   50.63 ,   50.39 ,   50.39 ,        840 ,      5
07/12/20 ,   49.60 ,   49.83 ,   49.84 ,   49.60 ,   49.84 ,      14267 ,      2
04/12/20 ,   50.22 ,   50.38 ,   51.65 ,   50.22 ,   51.65 ,         23 ,      4
03/12/20 ,   50.27 ,   50.88 ,   51.65 ,   50.27 ,   51.65 ,        448 ,      7
02/12/20 ,   51.95 ,   52.09 ,   52.16 ,   51.95 ,   52.16 ,        135 ,      4
01/12/20 ,   50.90 ,   51.55 ,   51.59 ,   50.90 ,   51.59 ,        673 ,     10
30/11/20 ,   51.59 ,   51.46 ,   51.70 ,   50.22 ,   50.22 ,      17895 ,     15
27/11/20 ,   49.72 ,   49.53 ,   49.74 ,   49.49 ,   49.74 ,         12 ,      3
26/11/20 ,   48.96 ,   49.00 ,   49.26 ,   48.96 ,   49.26 ,        150 ,      2
25/11/20 ,   49.26 ,   49.11 ,   49.68 ,   48.84 ,   49.18 ,        253 ,      9
24/11/20 ,   48.95 ,   48.96 ,   49.64 ,   48.95 ,   49.64 ,        329 ,     40
23/11/20 ,   49.97 ,   50.41 ,   50.75 ,   49.97 ,   50.75 ,        954 ,     22
20/11/20 ,   50.42 ,   50.37 ,   50.57 ,   50.13 ,   50.13 ,        643 ,     12
19/11/20 ,   49.98 ,   50.01 ,   50.60 ,   49.89 ,   50.37 ,        691 ,     12
18/11/20 ,   50.37 ,   50.77 ,   51.70 ,   50.37 ,   51.70 ,       8051 ,     23
17/11/20 ,   52.85 ,   53.54 ,   54.19 ,   52.85 ,   54.19 ,      27373 ,     16
16/11/20 ,   54.36 ,   54.69 ,   55.12 ,   54.35 ,   54.65 ,        215 ,     14
13/11/20 ,   55.42 ,   55.42 ,   55.62 ,   55.42 ,   55.55 ,      12882 ,      6
12/11/20 ,   55.07 ,   55.14 ,   55.24 ,   55.07 ,   55.07 ,         83 ,      4
11/11/20 ,   54.39 ,   53.86 ,   54.39 ,   53.86 ,   53.86 ,       5998 ,      3
10/11/20 ,   51.65 ,   51.78 ,   54.65 ,   51.65 ,   54.25 ,      51678 ,     24
09/11/20 ,   54.50 ,   55.27 ,   59.28 ,   54.45 ,   59.28 ,        694 ,     28
06/11/20 ,   59.27 ,   59.56 ,   59.79 ,   59.20 ,   59.59 ,       1318 ,     15
05/11/20 ,   59.19 ,   59.83 ,   60.39 ,   59.05 ,   59.94 ,       1408 ,     16
04/11/20 ,   60.04 ,   59.96 ,   60.40 ,   58.98 ,   59.59 ,       9508 ,     17
03/11/20 ,   58.70 ,   58.67 ,   58.97 ,   57.06 ,   57.78 ,      23840 ,     10
30/10/20 ,   55.92 ,   56.18 ,   56.41 ,   55.92 ,   56.31 ,        617 ,      6
29/10/20 ,   56.50 ,   56.80 ,   56.83 ,   56.39 ,   56.60 ,       7546 ,     11
28/10/20 ,   56.87 ,   57.48 ,   57.64 ,   56.87 ,   57.64 ,        394 ,      5
27/10/20 ,   57.47 ,   57.57 ,   57.58 ,   57.01 ,   57.01 ,       5157 ,      6
26/10/20 ,   55.62 ,   55.61 ,   55.83 ,   55.61 ,   55.83 ,       7953 ,      6
23/10/20 ,   55.83 ,   55.83 ,   55.97 ,   55.37 ,   55.85 ,        315 ,     10
22/10/20 ,   55.95 ,   55.64 ,   55.96 ,   55.00 ,   55.00 ,        904 ,     13
21/10/20 ,   53.84 ,   53.84 ,   53.84 ,   53.84 ,   53.84 ,       6460 ,      3
20/10/20 ,   54.16 ,   54.16 ,   54.16 ,   54.15 ,   54.15 ,       6775 ,      3
19/10/20 ,   53.83 ,   54.03 ,   54.42 ,   53.83 ,   54.42 ,       5289 ,      4
16/10/20 ,   54.89 ,   54.89 ,   54.89 ,   54.88 ,   54.88 ,       5253 ,     11
15/10/20 ,   53.89 ,   53.88 ,   53.89 ,   53.70 ,   53.70 ,       3683 ,      6
14/10/20 ,   54.12 ,   53.94 ,   54.12 ,   53.90 ,   53.90 ,       7161 ,      4
09/10/20 ,   53.38 ,   53.38 ,   53.38 ,   53.38 ,   53.38 ,         72 ,      1
08/10/20 ,   52.52 ,   52.50 ,   52.52 ,   52.47 ,   52.47 ,       6269 ,      2
07/10/20 ,   52.73 ,   52.72 ,   52.73 ,   52.42 ,   52.42 ,       7731 ,      4
02/10/20 ,   51.03 ,   51.42 ,   51.45 ,   51.03 ,   51.43 ,       6983 ,      5
01/10/20 ,   51.50 ,   51.69 ,   52.14 ,   51.50 ,   52.14 ,       7224 ,      3
30/09/20 ,   51.67 ,   51.67 ,   51.67 ,   51.67 ,   51.67 ,        120 ,      1
29/09/20 ,   50.97 ,   50.83 ,   50.97 ,   50.65 ,   50.79 ,      16190 ,      6
28/09/20 ,   50.07 ,   50.12 ,   50.14 ,   50.07 ,   50.10 ,       5205 ,      4
23/09/20 ,   49.15 ,   49.15 ,   49.15 ,   49.15 ,   49.15 ,        120 ,      1
21/09/20 ,   47.09 ,   47.00 ,   47.09 ,   46.93 ,   47.08 ,       1691 ,      4
18/09/20 ,   47.31 ,   47.31 ,   47.31 ,   47.31 ,   47.31 ,      19928 ,      1
11/09/20 ,   46.99 ,   47.01 ,   47.23 ,   46.99 ,   47.23 ,      53754 ,      5
10/09/20 ,   46.20 ,   46.61 ,   46.65 ,   46.20 ,   46.65 ,      66538 ,      8
09/09/20 ,   46.28 ,   45.93 ,   46.28 ,   45.88 ,   45.88 ,      42035 ,      2
08/09/20 ,   44.72 ,   44.82 ,   45.05 ,   44.72 ,   44.83 ,      65946 ,      6
04/09/20 ,   45.16 ,   44.59 ,   45.16 ,   44.28 ,   44.38 ,      93722 ,     39
03/09/20 ,   47.36 ,   47.25 ,   47.86 ,   47.16 ,   47.86 ,      12802 ,      7
02/09/20 ,   48.77 ,   48.75 ,   48.77 ,   48.71 ,   48.76 ,      24034 ,      4
01/09/20 ,   48.30 ,   48.26 ,   48.30 ,   48.09 ,   48.09 ,      19080 ,      4
31/08/20 ,   48.52 ,   48.53 ,   48.69 ,   48.43 ,   48.69 ,      30559 ,     10
28/08/20 ,   47.58 ,   47.58 ,   47.58 ,   47.58 ,   47.58 ,       7246 ,      1
27/08/20 ,   48.29 ,   48.24 ,   48.29 ,   47.23 ,   47.23 ,      13527 ,      5
26/08/20 ,   48.90 ,   48.89 ,   48.90 ,   48.60 ,   48.60 ,      15821 ,      4
25/08/20 ,   48.97 ,   48.98 ,   48.98 ,   48.97 ,   48.98 ,      24155 ,      4
24/08/20 ,   48.70 ,   49.16 ,   49.38 ,   48.70 ,   49.38 ,      22949 ,      3
21/08/20 ,   49.85 ,   49.80 ,   49.85 ,   49.78 ,   49.78 ,      20407 ,      5
20/08/20 ,   49.03 ,   49.03 ,   49.03 ,   49.03 ,   49.03 ,      14131 ,      1
19/08/20 ,   48.40 ,   47.89 ,   48.40 ,   47.76 ,   47.76 ,      28621 ,      3
18/08/20 ,   47.59 ,   47.60 ,   47.67 ,   47.59 ,   47.67 ,      29592 ,      2
17/08/20 ,   47.85 ,   47.72 ,   47.85 ,   47.71 ,   47.71 ,       8212 ,      4
14/08/20 ,   46.44 ,   46.41 ,   46.44 ,   46.35 ,   46.35 ,      40816 ,     19
13/08/20 ,   46.45 ,   46.45 ,   46.45 ,   46.45 ,   46.45 ,      11592 ,      1
12/08/20 ,   47.24 ,   47.46 ,   47.51 ,   47.20 ,   47.51 ,      16789 ,      4
11/08/20 ,   45.60 ,   45.56 ,   45.61 ,   45.43 ,   45.61 ,      11474 ,      6
10/08/20 ,   46.37 ,   46.36 ,   46.37 ,   46.09 ,   46.09 ,       9781 ,      6
07/08/20 ,   46.59 ,   46.59 ,   46.59 ,   46.59 ,   46.59 ,      11352 ,      1
06/08/20 ,   46.03 ,   46.02 ,   46.03 ,   45.41 ,   45.41 ,       7245 ,      3
05/08/20 ,   46.30 ,   46.30 ,   46.30 ,   46.30 ,   46.30 ,       5072 ,      1
04/08/20 ,   45.89 ,   45.89 ,   45.89 ,   45.87 ,   45.87 ,       6400 ,      2
03/08/20 ,   46.19 ,   46.18 ,   46.19 ,   46.17 ,   46.17 ,       8938 ,      2
30/07/20 ,   43.94 ,   43.93 ,   43.94 ,   43.92 ,   43.92 ,       9905 ,      5
29/07/20 ,   44.06 ,   43.96 ,   44.06 ,   43.78 ,   43.83 ,       7005 ,      4
28/07/20 ,   43.71 ,   43.71 ,   43.71 ,   43.71 ,   43.71 ,       5193 ,      1
27/07/20 ,   44.51 ,   44.48 ,   44.53 ,   44.37 ,   44.53 ,      12320 ,      4
24/07/20 ,   43.52 ,   43.52 ,   43.52 ,   43.52 ,   43.52 ,       6643 ,      1
23/07/20 ,   44.32 ,   44.36 ,   44.45 ,   44.32 ,   44.45 ,      14977 ,      4
22/07/20 ,   43.38 ,   43.47 ,   43.47 ,   43.38 ,   43.47 ,      60637 ,      3
21/07/20 ,   43.75 ,   43.75 ,   43.75 ,   43.75 ,   43.75 ,       7610 ,      1
20/07/20 ,   44.60 ,   44.60 ,   44.60 ,   44.58 ,   44.58 ,       7849 ,      3
17/07/20 ,   44.15 ,   44.15 ,   44.15 ,   44.15 ,   44.15 ,       9542 ,      1
16/07/20 ,   43.21 ,   43.21 ,   43.21 ,   43.13 ,   43.13 ,      32737 ,     15
15/07/20 ,   43.88 ,   43.88 ,   43.88 ,   43.88 ,   43.88 ,       6521 ,      1
14/07/20 ,   42.70 ,   42.69 ,   42.70 ,   42.69 ,   42.69 ,      11236 ,      2
13/07/20 ,   43.01 ,   43.00 ,   43.01 ,   42.98 ,   42.98 ,      13288 ,      2
10/07/20 ,   42.38 ,   42.39 ,   42.43 ,   42.38 ,   42.43 ,       9785 ,      2
09/07/20 ,   42.93 ,   42.85 ,   42.93 ,   42.58 ,   42.58 ,      10025 ,      2
08/07/20 ,   42.83 ,   42.84 ,   42.88 ,   42.83 ,   42.88 ,       4470 ,      2
07/07/20 ,   42.65 ,   42.63 ,   42.65 ,   42.06 ,   42.06 ,       4349 ,      2
06/07/20 ,   42.29 ,   42.27 ,   42.29 ,   42.10 ,   42.10 ,      18001 ,      3
02/07/20 ,   41.01 ,   40.90 ,   41.31 ,   40.65 ,   40.65 ,      21993 ,     79
01/07/20 ,   39.59 ,   39.65 ,   39.70 ,   39.59 ,   39.70 ,      13415 ,      2
30/06/20 ,   40.64 ,   40.64 ,   40.64 ,   40.64 ,   40.64 ,       4471 ,      1
29/06/20 ,   39.48 ,   39.48 ,   39.48 ,   39.48 ,   39.48 ,       7494 ,      2
26/06/20 ,   39.70 ,   39.70 ,   39.70 ,   39.70 ,   39.70 ,      10999 ,      1
25/06/20 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,       8339 ,      1
24/06/20 ,   38.26 ,   38.28 ,   38.38 ,   38.26 ,   38.38 ,      48572 ,      3
23/06/20 ,   38.07 ,   38.10 ,   38.11 ,   38.07 ,   38.11 ,       8821 ,      3
15/06/20 ,   36.25 ,   36.25 ,   36.25 ,   36.25 ,   36.25 ,      10754 ,      1
12/06/20 ,   35.50 ,   35.50 ,   35.50 ,   35.50 ,   35.50 ,      15710 ,      1
08/06/20 ,   35.21 ,   35.21 ,   35.21 ,   35.21 ,   35.21 ,      12453 ,      1
04/06/20 ,   36.61 ,   36.61 ,   36.61 ,   36.61 ,   36.61 ,      15842 ,      1
03/06/20 ,   36.51 ,   36.51 ,   36.51 ,   36.51 ,   36.51 ,      36267 ,     27
02/06/20 ,   37.66 ,   37.83 ,   38.01 ,   37.66 ,   38.01 ,      24783 ,      2
01/06/20 ,   38.47 ,   38.47 ,   38.47 ,   38.47 ,   38.47 ,       4836 ,      1
29/05/20 ,   38.08 ,   38.52 ,   38.53 ,   38.08 ,   38.53 ,      23460 ,      2
28/05/20 ,   38.28 ,   38.28 ,   38.28 ,   38.28 ,   38.28 ,       6769 ,      1
27/05/20 ,   36.65 ,   36.65 ,   36.65 ,   36.65 ,   36.65 ,       3144 ,      1
26/05/20 ,   37.43 ,   37.43 ,   37.43 ,   37.43 ,   37.43 ,       9793 ,      1
21/05/20 ,   38.78 ,   38.85 ,   39.09 ,   38.78 ,   39.09 ,      15841 ,      2
20/05/20 ,   40.64 ,   40.64 ,   40.64 ,   40.64 ,   40.64 ,       3505 ,      1
19/05/20 ,   40.94 ,   41.07 ,   41.07 ,   40.94 ,   41.04 ,      18736 ,      3
18/05/20 ,   41.14 ,   41.14 ,   41.22 ,   41.11 ,   41.22 ,      18497 ,      8
15/05/20 ,   41.16 ,   41.15 ,   41.18 ,   40.82 ,   40.82 ,       5439 ,      3
14/05/20 ,   40.93 ,   40.98 ,   41.24 ,   40.64 ,   41.24 ,      19099 ,     10
13/05/20 ,   40.81 ,   41.21 ,   41.47 ,   40.62 ,   40.67 ,      71925 ,      8
12/05/20 ,   41.07 ,   40.49 ,   41.14 ,   40.37 ,   41.14 ,      19103 ,      5
11/05/20 ,   41.05 ,   41.05 ,   41.05 ,   41.05 ,   41.05 ,       4956 ,      1
08/05/20 ,   39.78 ,   39.78 ,   39.78 ,   39.78 ,   39.78 ,       6771 ,      1
07/05/20 ,   41.22 ,   41.22 ,   41.22 ,   41.22 ,   41.22 ,       1208 ,      1
06/05/20 ,   39.80 ,   39.80 ,   39.80 ,   39.80 ,   39.80 ,       6167 ,      1
05/05/20 ,   39.22 ,   38.76 ,   39.22 ,   38.72 ,   38.72 ,       2660 ,      3
04/05/20 ,   37.43 ,   37.43 ,   37.43 ,   37.43 ,   37.43 ,        362 ,      1
30/04/20 ,   37.81 ,   37.81 ,   37.81 ,   37.81 ,   37.81 ,      16319 ,      1
29/04/20 ,   36.82 ,   36.82 ,   36.82 ,   36.82 ,   36.82 ,        362 ,      1
28/04/20 ,   37.97 ,   38.25 ,   38.34 ,   37.97 ,   38.34 ,      10881 ,      2
27/04/20 ,   39.91 ,   39.91 ,   39.91 ,   39.91 ,   39.91 ,      10520 ,      1
23/04/20 ,   37.64 ,   37.64 ,   37.64 ,   37.64 ,   37.64 ,       7254 ,      1
22/04/20 ,   37.37 ,   36.94 ,   37.37 ,   36.78 ,   36.78 ,       9189 ,      2
20/04/20 ,   35.97 ,   35.97 ,   35.97 ,   35.97 ,   35.97 ,      15357 ,      1
17/04/20 ,   35.87 ,   35.87 ,   35.87 ,   35.87 ,   35.87 ,       6165 ,      1
13/04/20 ,   33.49 ,   33.49 ,   33.49 ,   33.49 ,   33.49 ,      12689 ,      1
07/04/20 ,   32.21 ,   32.32 ,   32.44 ,   32.21 ,   32.44 ,       4108 ,      2
03/04/20 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,       2053 ,      1
01/04/20 ,   29.79 ,   29.79 ,   29.79 ,   29.79 ,   29.79 ,        483 ,      2
27/03/20 ,   29.26 ,   29.26 ,   29.26 ,   29.26 ,   29.26 ,       8816 ,      1
26/03/20 ,   29.12 ,   28.80 ,   29.12 ,   28.62 ,   28.62 ,       7002 ,      3
24/03/20 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,       8452 ,      1
23/03/20 ,   27.01 ,   27.53 ,   27.56 ,   27.01 ,   27.56 ,      19075 ,      4
19/03/20 ,   31.18 ,   31.18 ,   31.18 ,   31.18 ,   31.18 ,      18121 ,      1
18/03/20 ,   31.66 ,   31.66 ,   31.66 ,   31.66 ,   31.66 ,      14497 ,      1
13/03/20 ,   28.00 ,   28.00 ,   28.00 ,   28.00 ,   28.00 ,       4830 ,      1
12/03/20 ,   28.71 ,   28.71 ,   28.71 ,   28.71 ,   28.71 ,      27909 ,      1
11/03/20 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,       1208 ,      1
10/03/20 ,   28.54 ,   28.54 ,   28.54 ,   28.54 ,   28.54 ,       2416 ,      1
05/03/20 ,   29.96 ,   29.96 ,   29.96 ,   29.96 ,   29.96 ,       8457 ,      1
03/03/20 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,       2416 ,      2
02/03/20 ,   27.98 ,   27.81 ,   27.98 ,   27.81 ,   27.81 ,      10993 ,      2
27/02/20 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,      14743 ,      1
26/02/20 ,   28.44 ,   28.55 ,   28.67 ,   28.44 ,   28.67 ,      49530 ,      3
21/02/20 ,   30.47 ,   30.47 ,   30.54 ,   30.47 ,   30.54 ,       8947 ,      2
20/02/20 ,   30.62 ,   30.55 ,   30.62 ,   30.54 ,   30.54 ,      13178 ,      2
19/02/20 ,   30.87 ,   30.71 ,   30.87 ,   30.70 ,   30.70 ,       9791 ,      2
18/02/20 ,   30.24 ,   30.26 ,   30.29 ,   30.21 ,   30.21 ,      22354 ,      3
14/02/20 ,   30.20 ,   30.20 ,   30.20 ,   30.20 ,   30.20 ,      10872 ,      1
12/02/20 ,   30.19 ,   30.17 ,   30.19 ,   30.17 ,   30.17 ,       9666 ,      2
11/02/20 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,      30208 ,      1
10/02/20 ,   29.91 ,   29.91 ,   29.91 ,   29.91 ,   29.91 ,      48324 ,      1
07/02/20 ,   29.30 ,   29.01 ,   29.30 ,   29.00 ,   29.00 ,      72521 ,      2
06/02/20 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,       6041 ,      1
05/02/20 ,   29.17 ,   29.17 ,   29.17 ,   29.17 ,   29.17 ,       3625 ,      1
03/02/20 ,   28.00 ,   28.00 ,   28.00 ,   28.00 ,   28.00 ,      10874 ,      1
29/01/20 ,   29.17 ,   29.17 ,   29.17 ,   29.17 ,   29.17 ,       7251 ,      1
28/01/20 ,   28.79 ,   28.95 ,   28.96 ,   28.79 ,   28.96 ,      26582 ,      2
23/01/20 ,   28.78 ,   28.78 ,   28.78 ,   28.78 ,   28.78 ,      12081 ,      1
22/01/20 ,   29.67 ,   29.67 ,   29.67 ,   29.67 ,   29.67 ,       1208 ,      1
21/01/20 ,   29.46 ,   29.46 ,   29.46 ,   29.46 ,   29.46 ,       6041 ,      1
17/01/20 ,   29.46 ,   29.46 ,   29.46 ,   29.46 ,   29.46 ,       1208 ,      1
15/01/20 ,   29.21 ,   29.21 ,   29.21 ,   29.21 ,   29.21 ,       1208 ,      1
13/01/20 ,   28.54 ,   28.34 ,   28.54 ,   28.31 ,   28.31 ,      12080 ,      2
10/01/20 ,   28.01 ,   27.93 ,   28.01 ,   27.90 ,   27.90 ,      18117 ,      2
09/01/20 ,   27.77 ,   27.77 ,   27.77 ,   27.77 ,   27.77 ,      47108 ,      1
08/01/20 ,   27.82 ,   27.80 ,   27.82 ,   27.76 ,   27.76 ,      13287 ,      2
06/01/20 ,   27.39 ,   27.25 ,   27.39 ,   27.22 ,   27.22 ,       7247 ,      2
03/01/20 ,   26.97 ,   26.97 ,   26.97 ,   26.97 ,   26.97 ,       6040 ,      1
30/12/19 ,   27.27 ,   27.27 ,   27.27 ,   27.27 ,   27.27 ,       4833 ,      1
27/12/19 ,   27.41 ,   27.41 ,   27.42 ,   27.41 ,   27.42 ,       6041 ,      2
17/12/19 ,   27.07 ,   27.07 ,   27.07 ,   27.07 ,   27.07 ,      56781 ,      1
16/12/19 ,   27.34 ,   27.34 ,   27.34 ,   27.34 ,   27.34 ,       9664 ,      1
13/12/19 ,   27.46 ,   27.46 ,   27.46 ,   27.46 ,   27.46 ,      71315 ,      1
12/12/19 ,   27.27 ,   27.27 ,   27.27 ,   27.27 ,   27.27 ,      35044 ,      1
11/12/19 ,   27.27 ,   27.26 ,   27.27 ,   27.18 ,   27.18 ,      37470 ,      2
09/12/19 ,   27.23 ,   27.23 ,   27.23 ,   27.23 ,   27.23 ,       6043 ,      1
04/12/19 ,   27.28 ,   27.28 ,   27.28 ,   27.28 ,   27.28 ,       2417 ,      2
02/12/19 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,       9669 ,      2
22/11/19 ,   26.59 ,   26.59 ,   26.59 ,   26.59 ,   26.59 ,       6043 ,      1
18/11/19 ,   26.21 ,   26.21 ,   26.21 ,   26.21 ,   26.21 ,      16927 ,      1
14/11/19 ,   25.86 ,   25.86 ,   25.86 ,   25.86 ,   25.86 ,      10881 ,      1
11/11/19 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,       4837 ,      1
06/11/19 ,   24.56 ,   24.56 ,   24.56 ,   24.56 ,   24.56 ,       1209 ,      1
04/11/19 ,   25.12 ,   25.12 ,   25.12 ,   25.12 ,   25.12 ,      10881 ,      1
30/10/19 ,   24.95 ,   24.95 ,   24.95 ,   24.95 ,   24.95 ,       6045 ,      1
23/10/19 ,   24.91 ,   24.91 ,   24.91 ,   24.91 ,   24.91 ,      10882 ,      1
22/10/19 ,   24.31 ,   24.31 ,   24.31 ,   24.31 ,   24.31 ,      14514 ,      1
15/10/19 ,   24.57 ,   24.57 ,   24.57 ,   24.57 ,   24.57 ,      14511 ,      1
09/10/19 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,       6047 ,      1
07/10/19 ,   24.65 ,   24.65 ,   24.65 ,   24.65 ,   24.65 ,      15723 ,      1
04/10/19 ,   24.48 ,   24.48 ,   24.48 ,   24.48 ,   24.48 ,       4838 ,      1
30/09/19 ,   24.96 ,   24.96 ,   24.96 ,   24.96 ,   24.96 ,       4837 ,      1
27/09/19 ,   24.77 ,   24.77 ,   24.77 ,   24.77 ,   24.77 ,       1209 ,      1
25/09/19 ,   24.16 ,   24.16 ,   24.16 ,   24.16 ,   24.16 ,      19354 ,      1
23/09/19 ,   25.33 ,   25.33 ,   25.33 ,   25.33 ,   25.33 ,      10882 ,      2
18/09/19 ,   24.78 ,   24.78 ,   24.78 ,   24.78 ,   24.78 ,       3627 ,      1
03/09/19 ,   24.49 ,   24.50 ,   24.51 ,   24.49 ,   24.51 ,      26601 ,      2
27/08/19 ,   23.51 ,   23.51 ,   23.51 ,   23.51 ,   23.51 ,       2418 ,      1
26/08/19 ,   23.08 ,   23.08 ,   23.08 ,   23.08 ,   23.08 ,       8466 ,      1
22/08/19 ,   23.22 ,   23.22 ,   23.22 ,   23.22 ,   23.22 ,      65309 ,      1
21/08/19 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,      55621 ,      1
20/08/19 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,      14513 ,      1
19/08/19 ,   23.48 ,   23.48 ,   23.48 ,   23.48 ,   23.48 ,      16927 ,      1
16/08/19 ,   22.83 ,   22.83 ,   22.83 ,   22.83 ,   22.83 ,      76193 ,      1
15/08/19 ,   22.59 ,   22.59 ,   22.59 ,   22.59 ,   22.59 ,      74998 ,      1
14/08/19 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,      14513 ,      1
12/08/19 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,       2419 ,      1
07/08/19 ,   22.66 ,   22.66 ,   22.66 ,   22.66 ,   22.66 ,       4838 ,      1
05/08/19 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,       7259 ,      2
29/07/19 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,      53213 ,      2
11/07/19 ,   22.94 ,   22.94 ,   22.94 ,   22.94 ,   22.94 ,       2418 ,      1
01/07/19 ,   23.34 ,   23.27 ,   23.34 ,   23.25 ,   23.25 ,       6046 ,      3
21/06/19 ,   23.02 ,   23.02 ,   23.02 ,   23.02 ,   23.02 ,      49586 ,      1
18/06/19 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,       2418 ,      1
17/06/19 ,   23.02 ,   23.12 ,   23.12 ,   23.02 ,   23.12 ,      78593 ,      3
03/06/19 ,   21.46 ,   21.46 ,   21.46 ,   21.46 ,   21.46 ,      42366 ,      1
31/05/19 ,   21.64 ,   21.64 ,   21.64 ,   21.64 ,   21.64 ,      47205 ,      1
24/05/19 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,      32675 ,      1
13/05/19 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,      55661 ,      1
06/05/19 ,   22.70 ,   22.70 ,   22.70 ,   22.70 ,   22.70 ,      65339 ,      1
22/04/19 ,   21.20 ,   21.20 ,   21.20 ,   21.20 ,   21.20 ,       8469 ,      1
18/04/19 ,   20.74 ,   20.74 ,   20.74 ,   20.74 ,   20.74 ,       1210 ,      1
01/04/19 ,   21.94 ,   21.94 ,   21.94 ,   21.94 ,   21.94 ,      44770 ,      1
28/03/19 ,   22.10 ,   22.10 ,   22.10 ,   22.10 ,   22.10 ,      68969 ,      1
22/03/19 ,   21.40 ,   21.40 ,   21.40 ,   21.40 ,   21.40 ,       7261 ,      1
15/03/19 ,   20.81 ,   20.81 ,   20.81 ,   20.81 ,   20.81 ,      67767 ,      1
14/02/19 ,   19.26 ,   19.26 ,   19.26 ,   19.26 ,   19.26 ,       3633 ,      1
07/02/19 ,   18.63 ,   18.63 ,   18.63 ,   18.63 ,   18.63 ,       4843 ,      1
28/01/19 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,       4844 ,      1
10/01/19 ,   18.39 ,   18.39 ,   18.39 ,   18.39 ,   18.39 ,      24216 ,      1
18/12/18 ,   18.59 ,   18.59 ,   18.59 ,   18.59 ,   18.59 ,      23004 ,      1
14/12/18 ,   18.85 ,   18.85 ,   18.85 ,   18.85 ,   18.85 ,      30278 ,      1
04/12/18 ,   19.86 ,   19.95 ,   19.97 ,   19.86 ,   19.97 ,      48467 ,      2
19/11/18 ,   18.09 ,   18.09 ,   18.09 ,   18.09 ,   18.09 ,      24237 ,      1
18/10/18 ,   17.53 ,   17.53 ,   17.53 ,   17.53 ,   17.53 ,       1212 ,      1
05/10/18 ,   19.05 ,   19.05 ,   19.05 ,   19.05 ,   19.05 ,      27859 ,      1
19/09/18 ,   20.56 ,   20.56 ,   20.56 ,   20.56 ,   20.56 ,      79970 ,      1
10/09/18 ,   20.05 ,   20.05 ,   20.05 ,   20.05 ,   20.05 ,      42413 ,      1
04/09/18 ,   20.46 ,   20.46 ,   20.46 ,   20.46 ,   20.46 ,      49666 ,      2
21/08/18 ,   19.16 ,   19.16 ,   19.16 ,   19.16 ,   19.16 ,       7268 ,      1
20/08/18 ,   18.88 ,   18.88 ,   18.88 ,   18.88 ,   18.88 ,      10900 ,      1
15/08/18 ,   18.33 ,   18.33 ,   18.33 ,   18.33 ,   18.33 ,       8480 ,      1
13/08/18 ,   18.74 ,   18.74 ,   18.74 ,   18.74 ,   18.74 ,       1211 ,      1
10/08/18 ,   18.55 ,   18.55 ,   18.55 ,   18.55 ,   18.55 ,       4846 ,      1
06/08/18 ,   18.05 ,   18.05 ,   18.05 ,   18.05 ,   18.05 ,      13329 ,      1
25/07/18 ,   17.44 ,   17.44 ,   17.44 ,   17.44 ,   17.44 ,      13333 ,      1
19/07/18 ,   17.27 ,   17.27 ,   17.27 ,   17.27 ,   17.27 ,      10907 ,      1
29/06/18 ,   16.46 ,   16.46 ,   16.46 ,   16.46 ,   16.46 ,      18187 ,      1
25/06/18 ,   16.14 ,   16.14 ,   16.14 ,   16.14 ,   16.14 ,      19408 ,      1
07/06/18 ,   17.46 ,   17.46 ,   17.46 ,   17.46 ,   17.46 ,      13342 ,      1
22/05/18 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,       1213 ,      1
14/05/18 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,      20637 ,      1
07/05/18 ,   15.18 ,   15.18 ,   15.18 ,   15.18 ,   15.18 ,      61902 ,      1
25/04/18 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,       3640 ,      1
24/04/18 ,   15.31 ,   15.14 ,   15.31 ,   15.12 ,   15.12 ,       9715 ,      2
12/04/18 ,   15.02 ,   15.01 ,   15.02 ,   14.79 ,   14.79 ,      16995 ,      2
11/04/18 ,   14.63 ,   14.63 ,   14.63 ,   14.63 ,   14.63 ,       1214 ,      1
09/04/18 ,   14.92 ,   14.92 ,   14.92 ,   14.92 ,   14.92 ,       2428 ,      1
06/04/18 ,   14.15 ,   14.15 ,   14.15 ,   14.15 ,   14.15 ,       8503 ,      1
05/04/18 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,       7287 ,      1
02/04/18 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,      14581 ,      1
28/03/18 ,   14.27 ,   14.26 ,   14.27 ,   14.24 ,   14.24 ,       2428 ,      2
26/03/18 ,   14.34 ,   14.34 ,   14.34 ,   14.34 ,   14.34 ,       1215 ,      1
23/03/18 ,   14.24 ,   14.24 ,   14.24 ,   14.24 ,   14.24 ,      30370 ,      2
08/03/18 ,   14.34 ,   14.34 ,   14.34 ,   14.34 ,   14.34 ,       1215 ,      1
05/03/18 ,   13.95 ,   13.81 ,   13.95 ,   13.68 ,   13.68 ,       2432 ,      2
02/03/18 ,   13.59 ,   13.59 ,   13.59 ,   13.59 ,   13.59 ,      10946 ,      1
23/02/18 ,   14.10 ,   14.10 ,   14.10 ,   14.10 ,   14.10 ,       9722 ,      1
21/02/18 ,   14.36 ,   14.28 ,   14.36 ,   14.28 ,   14.28 ,      48618 ,      2
20/02/18 ,   14.08 ,   14.04 ,   14.08 ,   14.04 ,   14.04 ,      18240 ,      2
16/02/18 ,   14.02 ,   14.02 ,   14.02 ,   14.02 ,   14.02 ,      61982 ,      1
15/02/18 ,   13.86 ,   13.86 ,   13.86 ,   13.86 ,   13.86 ,      46208 ,      1
14/02/18 ,   13.83 ,   13.83 ,   13.83 ,   13.83 ,   13.83 ,       1215 ,      1
09/02/18 ,   13.34 ,   13.34 ,   13.34 ,   13.34 ,   13.34 ,       1216 ,      1
08/02/18 ,   13.74 ,   13.74 ,   13.74 ,   13.74 ,   13.74 ,      21888 ,      2
05/02/18 ,   14.47 ,   14.47 ,   14.47 ,   14.47 ,   14.47 ,      10939 ,      2
02/02/18 ,   14.53 ,   14.53 ,   14.53 ,   14.53 ,   14.53 ,       1215 ,      1
31/01/18 ,   14.56 ,   14.56 ,   14.56 ,   14.56 ,   14.56 ,       2429 ,      1
30/01/18 ,   14.13 ,   14.13 ,   14.13 ,   14.13 ,   14.13 ,       1215 ,      1
29/01/18 ,   14.31 ,   14.31 ,   14.31 ,   14.30 ,   14.30 ,      15798 ,      2
26/01/18 ,   14.20 ,   14.13 ,   14.20 ,   14.07 ,   14.07 ,       2431 ,      2
24/01/18 ,   14.16 ,   14.16 ,   14.16 ,   14.16 ,   14.16 ,       6079 ,      1
23/01/18 ,   14.34 ,   14.34 ,   14.34 ,   14.34 ,   14.34 ,       2430 ,      1
22/01/18 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,       1215 ,      1
17/01/18 ,   13.95 ,   13.95 ,   13.95 ,   13.95 ,   13.95 ,       7294 ,      1
12/01/18 ,   13.91 ,   13.90 ,   13.91 ,   13.90 ,   13.90 ,      25532 ,      2
11/01/18 ,   13.83 ,   13.76 ,   13.83 ,   13.73 ,   13.73 ,       3647 ,      2
10/01/18 ,   13.69 ,   13.69 ,   13.69 ,   13.69 ,   13.69 ,       1216 ,      1
08/01/18 ,   13.49 ,   13.43 ,   13.49 ,   13.42 ,   13.42 ,       8515 ,      2
05/01/18 ,   13.43 ,   13.43 ,   13.43 ,   13.43 ,   13.43 ,      10941 ,      1
04/01/18 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,       1216 ,      1
03/01/18 ,   13.09 ,   13.09 ,   13.09 ,   13.09 ,   13.09 ,       8516 ,      2
28/12/17 ,   13.00 ,   13.02 ,   13.03 ,   13.00 ,   13.03 ,       8517 ,      2
22/12/17 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,       1216 ,      1
21/12/17 ,   13.05 ,   13.05 ,   13.05 ,   13.05 ,   13.05 ,       1216 ,      1
20/12/17 ,   13.03 ,   13.09 ,   13.10 ,   13.03 ,   13.10 ,      18244 ,      2
15/12/17 ,   13.08 ,   13.08 ,   13.08 ,   13.08 ,   13.08 ,       1216 ,      1
13/12/17 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,       2432 ,      1
05/12/17 ,   12.18 ,   12.18 ,   12.18 ,   12.18 ,   12.18 ,      13384 ,      1
04/12/17 ,   12.30 ,   12.29 ,   12.30 ,   12.27 ,   12.27 ,      29198 ,      2
27/11/17 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,      26758 ,      1
22/11/17 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,       1217 ,      1
13/11/17 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,       1217 ,      1
06/11/17 ,   13.08 ,   13.08 ,   13.08 ,   13.08 ,   13.08 ,      37730 ,      1
01/11/17 ,   13.12 ,   13.12 ,   13.12 ,   13.12 ,   13.12 ,      10954 ,      1
30/10/17 ,   12.86 ,   12.86 ,   12.86 ,   12.86 ,   12.86 ,       2435 ,      1
23/10/17 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,       2434 ,      1
13/10/17 ,   12.51 ,   12.51 ,   12.51 ,   12.51 ,   12.51 ,       1216 ,      1
04/10/17 ,   12.43 ,   12.43 ,   12.43 ,   12.43 ,   12.43 ,       1216 ,      1
28/09/17 ,   12.19 ,   12.19 ,   12.19 ,   12.19 ,   12.19 ,       1216 ,      1
06/09/17 ,   12.00 ,   12.00 ,   12.00 ,   12.00 ,   12.00 ,      21899 ,      1
05/09/17 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,       1216 ,      1
01/09/17 ,   11.99 ,   11.96 ,   11.99 ,   11.95 ,   11.95 ,       4867 ,      2
30/08/17 ,   11.85 ,   11.85 ,   11.85 ,   11.85 ,   11.85 ,       1216 ,      1
29/08/17 ,   11.68 ,   11.68 ,   11.68 ,   11.68 ,   11.68 ,       7299 ,      1
02/08/17 ,   11.27 ,   11.27 ,   11.27 ,   11.27 ,   11.27 ,       4863 ,      1
01/08/17 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,      10937 ,      1
26/07/17 ,   11.24 ,   11.24 ,   11.24 ,   11.24 ,   11.24 ,       2433 ,      1
25/07/17 ,   11.71 ,   11.71 ,   11.71 ,   11.71 ,   11.71 ,       9735 ,      1
24/07/17 ,   11.73 ,   11.73 ,   11.73 ,   11.73 ,   11.73 ,       2434 ,      1
20/07/17 ,   11.76 ,   11.76 ,   11.76 ,   11.76 ,   11.76 ,       7303 ,      1
19/07/17 ,   11.71 ,   11.71 ,   11.71 ,   11.71 ,   11.71 ,      14606 ,      1
18/07/17 ,   11.63 ,   11.63 ,   11.63 ,   11.63 ,   11.63 ,       7303 ,      1
17/07/17 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,      14601 ,      1
13/07/17 ,   11.95 ,   11.95 ,   11.95 ,   11.95 ,   11.95 ,      12171 ,      1
12/07/17 ,   11.99 ,   11.99 ,   11.99 ,   11.99 ,   11.99 ,       4866 ,      1
11/07/17 ,   11.89 ,   11.90 ,   11.91 ,   11.89 ,   11.91 ,      65684 ,      2
29/06/17 ,   11.79 ,   11.79 ,   11.79 ,   11.79 ,   11.79 ,      24330 ,      2
06/06/17 ,   11.94 ,   11.94 ,   11.94 ,   11.94 ,   11.94 ,       6085 ,      2
22/05/17 ,   11.56 ,   11.56 ,   11.56 ,   11.56 ,   11.56 ,       7303 ,      1
16/05/17 ,   11.04 ,   11.04 ,   11.04 ,   11.04 ,   11.04 ,      47389 ,      1
10/05/17 ,   11.08 ,   11.08 ,   11.08 ,   11.08 ,   11.08 ,      51032 ,      2
02/05/17 ,   10.92 ,   10.92 ,   10.92 ,   10.92 ,   10.92 ,       2427 ,      2
11/04/17 ,    9.82 ,    9.82 ,    9.82 ,    9.82 ,    9.82 ,       4848 ,      1
07/04/17 ,    9.86 ,    9.86 ,    9.86 ,    9.86 ,    9.86 ,       6064 ,      1
04/04/17 ,    9.90 ,    9.90 ,    9.90 ,    9.90 ,    9.90 ,      24254 ,      1
03/04/17 ,    9.90 ,    9.90 ,    9.90 ,    9.90 ,    9.90 ,      14546 ,      2
24/03/17 ,   10.07 ,   10.07 ,   10.07 ,   10.07 ,   10.07 ,       9700 ,      1
23/03/17 ,   10.03 ,   10.03 ,   10.03 ,   10.03 ,   10.03 ,       3636 ,      1
14/02/17 ,    9.98 ,    9.98 ,    9.98 ,    9.98 ,    9.98 ,       6065 ,      2
03/02/17 ,    9.76 ,    9.76 ,    9.76 ,    9.76 ,    9.76 ,      14557 ,      1
31/01/17 ,    9.78 ,    9.77 ,    9.78 ,    9.74 ,    9.74 ,      80044 ,      7
23/01/17 ,    9.36 ,    9.36 ,    9.36 ,    9.36 ,    9.36 ,      59417 ,      1
17/01/17 ,    9.63 ,    9.63 ,    9.63 ,    9.63 ,    9.63 ,       3636 ,      1
11/01/17 ,    9.49 ,    9.49 ,    9.49 ,    9.49 ,    9.49 ,       4850 ,      1
05/01/17 ,    9.64 ,    9.64 ,    9.64 ,    9.64 ,    9.64 ,      10911 ,      1
04/01/17 ,    9.63 ,    9.63 ,    9.63 ,    9.63 ,    9.63 ,      16967 ,      1
22/12/16 ,    9.60 ,    9.60 ,    9.60 ,    9.60 ,    9.60 ,       1212 ,      1
19/12/16 ,    9.90 ,    9.90 ,    9.90 ,    9.90 ,    9.90 ,       4853 ,      1
12/12/16 ,    9.99 ,    9.99 ,    9.99 ,    9.99 ,    9.99 ,       8497 ,      1
02/12/16 ,   10.21 ,   10.21 ,   10.21 ,   10.21 ,   10.21 ,       6083 ,      1
01/12/16 ,    9.92 ,    9.92 ,    9.92 ,    9.92 ,    9.92 ,       7283 ,      1
28/11/16 ,    9.75 ,    9.75 ,    9.75 ,    9.75 ,    9.75 ,       9713 ,      1
21/11/16 ,   10.05 ,   10.05 ,   10.05 ,   10.05 ,   10.05 ,       1213 ,      1
17/11/16 ,   10.36 ,   10.36 ,   10.36 ,   10.36 ,   10.36 ,      18241 ,      1
11/11/16 ,   10.57 ,   10.57 ,   10.57 ,   10.57 ,   10.57 ,       1215 ,      1
10/11/16 ,   10.72 ,   10.72 ,   10.72 ,   10.72 ,   10.72 ,      36478 ,      1
09/11/16 ,    9.95 ,    9.95 ,    9.95 ,    9.95 ,    9.95 ,      16991 ,      1
26/09/16 ,   10.42 ,   10.42 ,   10.42 ,   10.42 ,   10.42 ,       2432 ,      1
21/09/16 ,   10.18 ,   10.18 ,   10.18 ,   10.18 ,   10.18 ,      24335 ,      1
08/09/16 ,    9.89 ,    9.89 ,    9.89 ,    9.89 ,    9.89 ,       4856 ,      1
31/08/16 ,   10.06 ,   10.06 ,   10.06 ,   10.06 ,   10.06 ,       1214 ,      1
24/08/16 ,   10.08 ,   10.08 ,   10.08 ,   10.08 ,   10.08 ,      41305 ,      1
23/08/16 ,   10.22 ,   10.22 ,   10.22 ,   10.22 ,   10.22 ,       6083 ,      1
08/08/16 ,   10.21 ,   10.21 ,   10.21 ,   10.21 ,   10.21 ,       8524 ,      1
28/07/16 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,      21903 ,      1
25/07/16 ,   10.60 ,   10.60 ,   10.60 ,   10.60 ,   10.60 ,      62075 ,      1
21/07/16 ,   10.55 ,   10.55 ,   10.55 ,   10.55 ,   10.55 ,      55984 ,      1
13/07/16 ,   10.39 ,   10.39 ,   10.39 ,   10.39 ,   10.39 ,       4869 ,      1
11/07/16 ,   10.30 ,   10.30 ,   10.30 ,   10.30 ,   10.30 ,       1217 ,      1
08/07/16 ,   10.36 ,   10.36 ,   10.36 ,   10.36 ,   10.36 ,      10957 ,      1
04/07/16 ,    9.98 ,    9.97 ,    9.98 ,    9.96 ,    9.96 ,       2429 ,      2
01/07/16 ,    9.99 ,    9.99 ,    9.99 ,    9.99 ,    9.99 ,       1215 ,      1
29/06/16 ,    9.70 ,    9.70 ,    9.70 ,    9.70 ,    9.70 ,       1215 ,      1
28/06/16 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,       1213 ,      1
14/06/16 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,       1216 ,      1
10/06/16 ,   10.76 ,   10.76 ,   10.76 ,   10.76 ,   10.76 ,      15827 ,      1
28/04/16 ,   10.57 ,   10.57 ,   10.57 ,   10.57 ,   10.57 ,     253358 ,      1
27/04/16 ,   10.72 ,   10.72 ,   10.72 ,   10.72 ,   10.72 ,       7304 ,      2