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

01/07/15 ,   21.97 ,   21.97 ,   22.23 ,   21.97 ,   22.23 ,      30206 ,    438
02/07/15 ,   21.98 ,   21.97 ,   21.98 ,   21.97 ,   21.97 ,       2982 ,      6
03/07/15 ,   22.01 ,   22.01 ,   22.01 ,   22.01 ,   22.01 ,       1992 ,      7
06/07/15 ,   22.02 ,   22.02 ,   22.02 ,   22.02 ,   22.02 ,       3317 ,      3
07/07/15 ,   22.03 ,   22.03 ,   22.03 ,   22.03 ,   22.03 ,        682 ,      1
08/07/15 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,         68 ,      1
10/07/15 ,   22.06 ,   22.06 ,   22.06 ,   22.06 ,   22.06 ,      11044 ,     11
13/07/15 ,   22.06 ,   22.06 ,   22.06 ,   22.06 ,   22.06 ,        181 ,      1
14/07/15 ,   22.07 ,   22.07 ,   22.07 ,   21.97 ,   21.97 ,       1324 ,     19
15/07/15 ,   22.07 ,   22.07 ,   22.07 ,   22.07 ,   22.07 ,        864 ,      7
16/07/15 ,   22.07 ,   22.07 ,   22.07 ,   21.97 ,   22.06 ,      11340 ,     27
17/07/15 ,   21.97 ,   21.98 ,   22.07 ,   21.97 ,   22.07 ,       2445 ,      4
20/07/15 ,   22.14 ,   22.14 ,   22.14 ,   22.14 ,   22.14 ,      18970 ,     13
21/07/15 ,   22.16 ,   22.16 ,   22.16 ,   22.16 ,   22.16 ,       1136 ,      2
22/07/15 ,   22.18 ,   22.18 ,   22.18 ,   22.18 ,   22.18 ,        417 ,      1
23/07/15 ,   22.20 ,   22.07 ,   22.20 ,   22.07 ,   22.18 ,       4469 ,      4
24/07/15 ,   22.20 ,   22.13 ,   22.21 ,   22.08 ,   22.08 ,       8970 ,      8
27/07/15 ,   22.20 ,   22.20 ,   22.20 ,   22.20 ,   22.20 ,       1530 ,      2
28/07/15 ,   22.20 ,   22.15 ,   22.21 ,   22.08 ,   22.21 ,       6812 ,     34
29/07/15 ,   22.20 ,   22.20 ,   22.20 ,   22.20 ,   22.20 ,       2730 ,     15
30/07/15 ,   22.21 ,   22.20 ,   22.21 ,   22.20 ,   22.20 ,      11629 ,     56
31/07/15 ,   22.25 ,   22.25 ,   22.25 ,   22.20 ,   22.20 ,       3660 ,     15
03/08/15 ,   22.25 ,   22.27 ,   22.27 ,   22.25 ,   22.25 ,      14603 ,     65
04/08/15 ,   22.28 ,   22.22 ,   22.28 ,   22.21 ,   22.28 ,       2576 ,      7
05/08/15 ,   22.21 ,   22.21 ,   22.21 ,   22.21 ,   22.21 ,         44 ,      2
06/08/15 ,   22.28 ,   22.27 ,   22.28 ,   22.21 ,   22.21 ,        604 ,      3
07/08/15 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,         44 ,      1
10/08/15 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,        657 ,      3
11/08/15 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,       1460 ,     12
12/08/15 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,       1906 ,     13
13/08/15 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,       1140 ,      7
14/08/15 ,   22.30 ,   22.30 ,   22.30 ,   22.30 ,   22.30 ,        135 ,      1
17/08/15 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,        657 ,      7
18/08/15 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,       5519 ,     55
19/08/15 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,         40 ,      6
20/08/15 ,   22.31 ,   22.21 ,   22.31 ,   22.21 ,   22.31 ,       1175 ,      9
21/08/15 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,        378 ,      4
24/08/15 ,   22.31 ,   22.30 ,   22.31 ,   22.21 ,   22.21 ,       5911 ,     30
25/08/15 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,          4 ,      1
26/08/15 ,   22.25 ,   22.25 ,   22.25 ,   22.25 ,   22.25 ,         44 ,      1
27/08/15 ,   22.21 ,   22.21 ,   22.21 ,   22.21 ,   22.21 ,        945 ,      2
28/08/15 ,   22.21 ,   22.21 ,   22.21 ,   22.21 ,   22.21 ,       2251 ,      4
31/08/15 ,   22.21 ,   22.21 ,   22.21 ,   22.21 ,   22.21 ,        855 ,      5
01/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,       9838 ,     12
02/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,          4 ,      1
03/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,          4 ,      1
04/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,        223 ,      1
08/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,          8 ,      1
09/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,        545 ,      2
10/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,         17 ,      1
11/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,         80 ,      1
14/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,        129 ,      2
15/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,       1645 ,      4
16/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,       1676 ,      7
17/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,       1090 ,     12
18/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,        330 ,      7
21/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,        125 ,      4
22/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,        201 ,     10
23/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,        178 ,      5
24/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,      26714 ,     16
25/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,      11229 ,      5
28/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,      27125 ,     12
29/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,      27112 ,     14
30/09/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,        205 ,      5
01/10/15 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,         44 ,      2
02/10/15 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,         79 ,      5
05/10/15 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,         26 ,      1
06/10/15 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,        274 ,     11
07/10/15 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,        469 ,      7
08/10/15 ,   22.56 ,   22.08 ,   22.56 ,   21.55 ,   22.56 ,        150 ,      4
09/10/15 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,         44 ,      2
13/10/15 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,       1745 ,     18
14/10/15 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,       1404 ,     90
15/10/15 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,        101 ,      4
16/10/15 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,        101 ,     19
19/10/15 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,         70 ,     15
20/10/15 ,   22.56 ,   22.56 ,   22.56 ,   22.55 ,   22.56 ,        380 ,      4
21/10/15 ,   22.55 ,   22.55 ,   22.55 ,   22.55 ,   22.55 ,         79 ,      2
22/10/15 ,   22.55 ,   22.55 ,   22.55 ,   22.55 ,   22.55 ,         61 ,      3
23/10/15 ,   22.55 ,   22.55 ,   22.55 ,   22.55 ,   22.55 ,        225 ,      3
26/10/15 ,   22.55 ,   22.55 ,   22.55 ,   22.55 ,   22.55 ,        172 ,      3
27/10/15 ,   22.45 ,   22.48 ,   22.54 ,   22.45 ,   22.54 ,        624 ,      3
28/10/15 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,        177 ,      1
29/10/15 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,         66 ,      2
30/10/15 ,   22.56 ,   22.55 ,   22.56 ,   22.54 ,   22.54 ,      15399 ,     21
03/11/15 ,   22.71 ,   22.71 ,   22.71 ,   22.71 ,   22.71 ,        131 ,      1
04/11/15 ,   22.04 ,   22.08 ,   22.54 ,   22.04 ,   22.54 ,        506 ,      2
05/11/15 ,   22.71 ,   22.71 ,   22.71 ,   22.71 ,   22.71 ,        660 ,      3
06/11/15 ,   22.04 ,   22.06 ,   22.61 ,   22.04 ,   22.61 ,        180 ,      2
09/11/15 ,   22.61 ,   22.61 ,   22.61 ,   22.61 ,   22.61 ,          4 ,      1
10/11/15 ,   22.61 ,   22.33 ,   22.61 ,   22.30 ,   22.61 ,        241 ,      3
11/11/15 ,   22.61 ,   22.61 ,   22.61 ,   22.61 ,   22.61 ,        615 ,      3
12/11/15 ,   22.61 ,   22.61 ,   22.61 ,   22.61 ,   22.61 ,       1104 ,     41
13/11/15 ,   22.61 ,   22.61 ,   22.61 ,   22.60 ,   22.60 ,        897 ,     41
16/11/15 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,       1159 ,     40
17/11/15 ,   22.61 ,   22.57 ,   22.61 ,   22.54 ,   22.54 ,       5215 ,     30
18/11/15 ,   22.60 ,   22.60 ,   22.60 ,   22.60 ,   22.60 ,        131 ,     30
19/11/15 ,   22.58 ,   22.58 ,   22.58 ,   22.58 ,   22.58 ,        122 ,     28
23/11/15 ,   22.58 ,   22.58 ,   22.58 ,   22.58 ,   22.58 ,        224 ,      1
24/11/15 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,          4 ,      1
25/11/15 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,        311 ,      1
26/11/15 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,          4 ,      1
27/11/15 ,   22.51 ,   22.51 ,   22.51 ,   22.50 ,   22.50 ,       1770 ,      2
30/11/15 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,        219 ,      1
01/12/15 ,   22.26 ,   22.65 ,   22.66 ,   22.26 ,   22.66 ,      15327 ,     15
02/12/15 ,   22.26 ,   22.26 ,   22.26 ,   22.26 ,   22.26 ,         43 ,      2
03/12/15 ,   22.49 ,   22.48 ,   22.49 ,   22.26 ,   22.26 ,       1341 ,      4
04/12/15 ,   22.49 ,   22.49 ,   22.49 ,   22.49 ,   22.49 ,       3271 ,      3
07/12/15 ,   22.49 ,   22.49 ,   22.49 ,   22.49 ,   22.49 ,          4 ,      1
08/12/15 ,   22.49 ,   22.49 ,   22.49 ,   22.49 ,   22.49 ,         47 ,      3
09/12/15 ,   22.49 ,   22.49 ,   22.49 ,   22.49 ,   22.49 ,         86 ,      1
10/12/15 ,   22.48 ,   22.48 ,   22.48 ,   22.48 ,   22.48 ,          4 ,      1
11/12/15 ,   22.48 ,   22.48 ,   22.48 ,   22.48 ,   22.48 ,          4 ,      1
14/12/15 ,   22.02 ,   22.23 ,   22.46 ,   22.02 ,   22.46 ,        152 ,      3
15/12/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,        331 ,     18
16/12/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,        570 ,     23
17/12/15 ,   22.26 ,   22.25 ,   22.26 ,   22.02 ,   22.14 ,       3655 ,    110
18/12/15 ,   22.25 ,   22.25 ,   22.25 ,   22.25 ,   22.25 ,         26 ,      6
21/12/15 ,   22.25 ,   22.25 ,   22.25 ,   22.25 ,   22.25 ,         25 ,      6
22/12/15 ,   22.25 ,   22.18 ,   22.25 ,   22.02 ,   22.02 ,        378 ,     13
23/12/15 ,   22.25 ,   22.25 ,   22.25 ,   22.25 ,   22.25 ,         30 ,      7
28/12/15 ,   22.25 ,   22.25 ,   22.25 ,   22.25 ,   22.25 ,         12 ,      3
29/12/15 ,   22.23 ,   22.23 ,   22.23 ,   22.23 ,   22.23 ,         30 ,      3
30/12/15 ,   22.23 ,   22.23 ,   22.23 ,   22.23 ,   22.23 ,         12 ,      3
04/01/16 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,          4 ,      1
05/01/16 ,   22.39 ,   22.39 ,   22.39 ,   22.39 ,   22.39 ,         51 ,      1
06/01/16 ,   22.38 ,   22.38 ,   22.38 ,   22.38 ,   22.38 ,        358 ,      1
07/01/16 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,       3698 ,      5
08/01/16 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,          4 ,      1
13/01/16 ,   22.34 ,   22.34 ,   22.34 ,   22.34 ,   22.34 ,       2558 ,     90
14/01/16 ,   22.34 ,   22.34 ,   22.34 ,   22.34 ,   22.34 ,       1587 ,     44
18/01/16 ,   22.29 ,   22.30 ,   22.30 ,   22.29 ,   22.30 ,        409 ,     87
19/01/16 ,   22.25 ,   22.25 ,   22.25 ,   22.25 ,   22.25 ,        439 ,      4
21/01/16 ,   21.54 ,   21.54 ,   21.55 ,   21.54 ,   21.54 ,       1528 ,      5
22/01/16 ,   20.86 ,   20.86 ,   20.86 ,   20.86 ,   20.86 ,         86 ,      1
26/01/16 ,   21.52 ,   21.52 ,   21.52 ,   21.52 ,   21.52 ,          4 ,      1
29/01/16 ,   21.52 ,   21.52 ,   21.52 ,   21.52 ,   21.52 ,        362 ,      2
01/02/16 ,   21.75 ,   21.75 ,   21.75 ,   21.75 ,   21.75 ,        460 ,      1
03/02/16 ,   21.75 ,   21.74 ,   21.75 ,   21.74 ,   21.74 ,       2938 ,      3
10/02/16 ,   21.57 ,   21.57 ,   21.57 ,   21.57 ,   21.57 ,         93 ,      1
11/02/16 ,   21.74 ,   21.58 ,   21.74 ,   21.57 ,   21.57 ,       1855 ,      6
15/02/16 ,   21.65 ,   21.65 ,   21.65 ,   21.65 ,   21.65 ,         25 ,      2
16/02/16 ,   21.64 ,   21.64 ,   21.64 ,   21.64 ,   21.64 ,       4516 ,    134
18/02/16 ,   21.42 ,   21.42 ,   21.42 ,   21.42 ,   21.42 ,       2984 ,      1
22/02/16 ,   21.42 ,   21.40 ,   21.42 ,   21.40 ,   21.40 ,        546 ,     71
24/02/16 ,   21.08 ,   21.08 ,   21.08 ,   21.08 ,   21.08 ,         21 ,      1
25/02/16 ,   20.75 ,   20.75 ,   20.75 ,   20.75 ,   20.75 ,         29 ,      1
29/02/16 ,   21.08 ,   21.06 ,   21.08 ,   20.75 ,   20.75 ,      11112 ,      9
01/03/16 ,   21.08 ,   21.08 ,   21.08 ,   21.08 ,   21.08 ,      16170 ,      5
02/03/16 ,   21.08 ,   21.08 ,   21.08 ,   21.08 ,   21.08 ,      17145 ,      9
03/03/16 ,   21.65 ,   21.12 ,   21.65 ,   21.08 ,   21.65 ,       2201 ,      7
04/03/16 ,   21.08 ,   21.08 ,   21.08 ,   21.08 ,   21.08 ,       6256 ,      3
09/03/16 ,   21.08 ,   21.08 ,   21.08 ,   21.08 ,   21.08 ,        236 ,      1
10/03/16 ,   20.87 ,   21.08 ,   21.08 ,   20.87 ,   21.08 ,        303 ,      4
11/03/16 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,        379 ,      3
14/03/16 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,         20 ,      1
16/03/16 ,   20.87 ,   20.78 ,   20.87 ,   20.62 ,   20.62 ,       4457 ,    138
21/03/16 ,   20.86 ,   20.86 ,   20.86 ,   20.86 ,   20.86 ,         25 ,      1
22/03/16 ,   20.86 ,   20.22 ,   20.86 ,   20.18 ,   20.62 ,       1676 ,     10
23/03/16 ,   20.84 ,   20.82 ,   20.84 ,   20.18 ,   20.18 ,        636 ,      3
24/03/16 ,   20.86 ,   20.86 ,   20.86 ,   20.84 ,   20.84 ,        914 ,      6
28/03/16 ,   20.86 ,   20.86 ,   20.86 ,   20.86 ,   20.86 ,       3850 ,      3
29/03/16 ,   20.87 ,   20.87 ,   20.87 ,   20.86 ,   20.86 ,       3448 ,     19
30/03/16 ,   21.08 ,   21.08 ,   21.08 ,   20.87 ,   20.87 ,       1281 ,      7
31/03/16 ,   21.57 ,   21.52 ,   21.57 ,   21.08 ,   21.08 ,       6482 ,     26
01/04/16 ,   21.62 ,   21.78 ,   21.85 ,   21.62 ,   21.85 ,       1419 ,      4
04/04/16 ,   21.85 ,   21.85 ,   21.85 ,   21.85 ,   21.85 ,       1361 ,      5
05/04/16 ,   21.85 ,   21.83 ,   21.85 ,   21.64 ,   21.85 ,       2257 ,     10
06/04/16 ,   21.85 ,   21.83 ,   21.85 ,   21.71 ,   21.85 ,       7768 ,     11
07/04/16 ,   21.93 ,   21.93 ,   21.93 ,   21.93 ,   21.93 ,        916 ,      2
08/04/16 ,   22.08 ,   21.97 ,   22.08 ,   21.93 ,   21.93 ,       4945 ,      9
11/04/16 ,   22.21 ,   22.21 ,   22.21 ,   22.08 ,   22.08 ,        785 ,      6
12/04/16 ,   22.23 ,   22.23 ,   22.23 ,   22.23 ,   22.23 ,       9950 ,    146
13/04/16 ,   22.29 ,   22.25 ,   22.29 ,   22.23 ,   22.23 ,        477 ,      4
14/04/16 ,   22.25 ,   22.16 ,   22.29 ,   22.08 ,   22.08 ,        873 ,      4
15/04/16 ,   22.29 ,   22.04 ,   22.29 ,   21.85 ,   22.25 ,       6843 ,     24
18/04/16 ,   22.29 ,   22.28 ,   22.29 ,   22.27 ,   22.27 ,        819 ,      9
19/04/16 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,        885 ,      7
20/04/16 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,        561 ,      3
22/04/16 ,   22.27 ,   22.27 ,   22.27 ,   22.27 ,   22.27 ,          8 ,      1
25/04/16 ,   22.29 ,   22.28 ,   22.29 ,   22.25 ,   22.27 ,       3040 ,     13
26/04/16 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,        124 ,      3
27/04/16 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,        345 ,      3
28/04/16 ,   22.29 ,   22.29 ,   22.29 ,   22.28 ,   22.28 ,       4711 ,     18
29/04/16 ,   22.30 ,   22.29 ,   22.30 ,   22.29 ,   22.29 ,       2757 ,     12
02/05/16 ,   22.53 ,   22.44 ,   22.53 ,   22.37 ,   22.53 ,       1409 ,      5
03/05/16 ,   22.53 ,   22.54 ,   22.57 ,   22.53 ,   22.57 ,       1334 ,      5
04/05/16 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,        307 ,      3
06/05/16 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,        279 ,      2
09/05/16 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,       2099 ,      8
10/05/16 ,   22.72 ,   22.60 ,   22.72 ,   22.57 ,   22.57 ,      14740 ,     22
11/05/16 ,   23.13 ,   22.74 ,   23.13 ,   22.72 ,   22.72 ,        851 ,      4
12/05/16 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,        956 ,      6
13/05/16 ,   23.13 ,   23.16 ,   23.24 ,   23.13 ,   23.24 ,       2919 ,      8
16/05/16 ,   23.13 ,   23.23 ,   23.33 ,   23.13 ,   23.24 ,       7366 ,    130
17/05/16 ,   23.34 ,   23.33 ,   23.34 ,   23.33 ,   23.33 ,       1306 ,      9
18/05/16 ,   23.36 ,   23.34 ,   23.36 ,   23.33 ,   23.33 ,       3460 ,     11
19/05/16 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,       4489 ,     13
20/05/16 ,   23.07 ,   23.22 ,   23.36 ,   23.07 ,   23.13 ,       1367 ,      8
23/05/16 ,   22.88 ,   22.98 ,   23.36 ,   22.88 ,   23.36 ,       5543 ,     14
24/05/16 ,   23.34 ,   23.24 ,   23.34 ,   22.88 ,   22.88 ,        682 ,      4
25/05/16 ,   23.38 ,   23.36 ,   23.43 ,   23.13 ,   23.36 ,      14128 ,     25
27/05/16 ,   23.43 ,   23.43 ,   23.43 ,   23.43 ,   23.43 ,       2908 ,      8
30/05/16 ,   23.48 ,   23.48 ,   23.56 ,   23.42 ,   23.43 ,      10387 ,     34
31/05/16 ,   23.57 ,   23.39 ,   23.57 ,   23.36 ,   23.46 ,      22118 ,     34
01/06/16 ,   23.63 ,   23.63 ,   23.63 ,   23.63 ,   23.63 ,       2271 ,      9
02/06/16 ,   23.61 ,   23.46 ,   23.61 ,   23.37 ,   23.37 ,       4055 ,      7
03/06/16 ,   23.63 ,   23.63 ,   23.63 ,   23.62 ,   23.62 ,       3806 ,     23
06/06/16 ,   23.85 ,   23.80 ,   23.85 ,   23.39 ,   23.63 ,       3555 ,     15
07/06/16 ,   23.63 ,   23.66 ,   23.86 ,   23.63 ,   23.85 ,       9425 ,     26
08/06/16 ,   23.86 ,   23.86 ,   23.86 ,   23.86 ,   23.86 ,       2971 ,     10
09/06/16 ,   23.86 ,   23.85 ,   23.86 ,   23.78 ,   23.85 ,       3133 ,     12
10/06/16 ,   24.01 ,   23.86 ,   24.01 ,   23.86 ,   23.86 ,       3109 ,     10
13/06/16 ,   24.64 ,   24.37 ,   24.64 ,   24.01 ,   24.01 ,      20027 ,     36
14/06/16 ,   24.36 ,   24.53 ,   24.64 ,   24.36 ,   24.64 ,       7784 ,    136
15/06/16 ,   24.64 ,   24.63 ,   24.64 ,   24.28 ,   24.64 ,       2361 ,     12
16/06/16 ,   24.64 ,   24.63 ,   24.64 ,   24.36 ,   24.64 ,       8089 ,     11
17/06/16 ,   24.64 ,   24.64 ,   24.64 ,   24.64 ,   24.64 ,       3104 ,      7
20/06/16 ,   24.64 ,   24.63 ,   24.64 ,   24.51 ,   24.59 ,       2724 ,     12
21/06/16 ,   24.63 ,   24.63 ,   24.64 ,   24.54 ,   24.64 ,       5954 ,     12
22/06/16 ,   24.64 ,   24.64 ,   24.64 ,   24.63 ,   24.63 ,       7251 ,     12
23/06/16 ,   24.64 ,   24.64 ,   24.64 ,   24.64 ,   24.64 ,        689 ,      8
24/06/16 ,   24.74 ,   24.65 ,   24.74 ,   24.64 ,   24.64 ,       9848 ,      8
27/06/16 ,   24.74 ,   24.74 ,   24.74 ,   24.74 ,   24.74 ,         48 ,      3
28/06/16 ,   24.74 ,   24.73 ,   24.74 ,   24.66 ,   24.66 ,       1584 ,      8
29/06/16 ,   25.85 ,   24.76 ,   25.85 ,   24.74 ,   24.74 ,       7784 ,     10
30/06/16 ,   25.85 ,   25.85 ,   25.85 ,   25.84 ,   25.84 ,        190 ,      3
01/07/16 ,   25.17 ,   25.26 ,   26.20 ,   25.17 ,   26.20 ,        445 ,      6
04/07/16 ,   25.67 ,   25.72 ,   26.20 ,   25.67 ,   26.20 ,        156 ,      6
05/07/16 ,   25.10 ,   25.17 ,   25.67 ,   25.10 ,   25.67 ,       5739 ,     38
06/07/16 ,   25.58 ,   25.22 ,   25.58 ,   25.17 ,   25.17 ,       2922 ,     13
07/07/16 ,   25.58 ,   25.48 ,   25.58 ,   25.10 ,   25.56 ,       7293 ,     21
08/07/16 ,   25.63 ,   25.60 ,   25.65 ,   25.58 ,   25.58 ,       1514 ,      7
11/07/16 ,   25.63 ,   25.63 ,   25.63 ,   25.62 ,   25.62 ,       3098 ,      8
12/07/16 ,   25.47 ,   25.48 ,   25.63 ,   25.47 ,   25.63 ,        937 ,     13
13/07/16 ,   25.47 ,   25.47 ,   25.47 ,   25.33 ,   25.47 ,       1825 ,      9
14/07/16 ,   25.23 ,   25.42 ,   25.47 ,   25.23 ,   25.47 ,       1974 ,     39
15/07/16 ,   25.47 ,   25.42 ,   25.47 ,   25.37 ,   25.47 ,       3938 ,     16
18/07/16 ,   25.53 ,   25.60 ,   25.63 ,   25.47 ,   25.47 ,       4603 ,     27
19/07/16 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,       4169 ,      7
20/07/16 ,   25.63 ,   25.62 ,   25.63 ,   25.37 ,   25.63 ,       1657 ,     13
21/07/16 ,   25.63 ,   25.63 ,   25.63 ,   25.62 ,   25.63 ,        753 ,      6
22/07/16 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,       1331 ,      8
25/07/16 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,       2771 ,      8
26/07/16 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,       4755 ,     12
27/07/16 ,   25.63 ,   25.63 ,   25.63 ,   25.58 ,   25.63 ,        332 ,      5
28/07/16 ,   25.63 ,   25.63 ,   25.63 ,   25.62 ,   25.63 ,       1392 ,     11
29/07/16 ,   25.67 ,   25.65 ,   25.89 ,   25.63 ,   25.63 ,       6160 ,     18
01/08/16 ,   26.25 ,   26.15 ,   26.25 ,   25.70 ,   26.25 ,       6169 ,     35
02/08/16 ,   26.15 ,   26.15 ,   26.15 ,   26.15 ,   26.15 ,        276 ,      2
03/08/16 ,   26.04 ,   26.15 ,   26.23 ,   26.04 ,   26.15 ,       4515 ,     15
04/08/16 ,   26.03 ,   26.20 ,   26.23 ,   26.03 ,   26.15 ,       3431 ,     13
05/08/16 ,   26.53 ,   26.25 ,   26.53 ,   26.23 ,   26.23 ,       3924 ,     15
08/08/16 ,   26.53 ,   26.53 ,   26.53 ,   26.52 ,   26.52 ,       1294 ,      9
09/08/16 ,   26.53 ,   27.13 ,   27.29 ,   26.53 ,   27.28 ,       5037 ,     19
10/08/16 ,   26.68 ,   26.71 ,   27.39 ,   26.26 ,   26.26 ,       2758 ,     14
11/08/16 ,   27.39 ,   26.94 ,   27.39 ,   26.25 ,   26.69 ,       2123 ,     11
12/08/16 ,   27.39 ,   27.38 ,   27.39 ,   27.02 ,   27.18 ,      12649 ,     59
15/08/16 ,   28.55 ,   28.05 ,   28.55 ,   27.39 ,   27.39 ,        823 ,      9
16/08/16 ,   28.02 ,   28.20 ,   28.55 ,   28.02 ,   28.55 ,        177 ,      8
17/08/16 ,   28.02 ,   28.01 ,   28.02 ,   27.56 ,   28.02 ,       3056 ,     18
18/08/16 ,   28.02 ,   28.02 ,   28.02 ,   27.60 ,   27.60 ,       2285 ,     12
19/08/16 ,   28.02 ,   28.40 ,   28.55 ,   28.02 ,   28.55 ,       6244 ,     26
22/08/16 ,   28.55 ,   28.55 ,   28.55 ,   28.02 ,   28.55 ,       5580 ,     20
23/08/16 ,   28.55 ,   28.55 ,   28.55 ,   28.55 ,   28.55 ,       4033 ,     15
24/08/16 ,   28.55 ,   28.57 ,   28.79 ,   28.55 ,   28.79 ,       3917 ,     19
25/08/16 ,   28.55 ,   28.55 ,   28.55 ,   28.55 ,   28.55 ,         31 ,      2
26/08/16 ,   28.29 ,   28.54 ,   28.77 ,   28.29 ,   28.55 ,       1697 ,     13
29/08/16 ,   28.79 ,   28.65 ,   28.79 ,   28.29 ,   28.29 ,        494 ,     14
30/08/16 ,   28.79 ,   28.64 ,   28.79 ,   28.55 ,   28.70 ,        921 ,      7
31/08/16 ,   28.55 ,   28.60 ,   28.77 ,   28.55 ,   28.62 ,       1503 ,     10
01/09/16 ,   28.35 ,   28.35 ,   29.14 ,   28.13 ,   29.14 ,        563 ,      5
02/09/16 ,   28.86 ,   28.62 ,   28.86 ,   28.35 ,   28.35 ,      13036 ,     44
05/09/16 ,   28.77 ,   28.79 ,   28.84 ,   28.77 ,   28.80 ,        312 ,      4
06/09/16 ,   28.82 ,   28.83 ,   28.85 ,   28.77 ,   28.84 ,       4237 ,     18
08/09/16 ,   29.12 ,   29.05 ,   29.41 ,   28.85 ,   29.41 ,       1889 ,     15
09/09/16 ,   28.83 ,   28.99 ,   29.65 ,   28.65 ,   29.12 ,       1126 ,     10
12/09/16 ,   28.85 ,   29.36 ,   29.65 ,   28.85 ,   29.65 ,        684 ,     13
13/09/16 ,   29.12 ,   28.80 ,   29.39 ,   27.81 ,   29.13 ,       9195 ,     77
14/09/16 ,   28.46 ,   28.53 ,   29.35 ,   28.29 ,   29.35 ,       8527 ,     48
15/09/16 ,   28.62 ,   28.58 ,   28.62 ,   28.46 ,   28.46 ,        658 ,      5
16/09/16 ,   28.71 ,   28.68 ,   28.73 ,   28.46 ,   28.62 ,       5764 ,     20
19/09/16 ,   28.47 ,   28.64 ,   28.82 ,   28.47 ,   28.82 ,       6931 ,     40
20/09/16 ,   28.71 ,   28.65 ,   28.71 ,   28.48 ,   28.48 ,       4198 ,     20
21/09/16 ,   28.67 ,   28.68 ,   28.71 ,   28.54 ,   28.71 ,       4328 ,     35
22/09/16 ,   28.83 ,   28.76 ,   28.97 ,   28.55 ,   28.67 ,       7489 ,     36
23/09/16 ,   28.73 ,   28.79 ,   28.97 ,   28.62 ,   28.83 ,      14508 ,     48
26/09/16 ,   28.65 ,   28.73 ,   28.73 ,   28.65 ,   28.73 ,      14198 ,     38
27/09/16 ,   28.97 ,   28.82 ,   28.97 ,   28.70 ,   28.73 ,       3311 ,     29
28/09/16 ,   28.98 ,   29.02 ,   29.35 ,   28.95 ,   28.97 ,       4745 ,     31
29/09/16 ,   29.39 ,   29.30 ,   29.90 ,   29.08 ,   29.35 ,       1753 ,     18
30/09/16 ,   29.87 ,   29.41 ,   29.87 ,   29.39 ,   29.39 ,       1679 ,      9
03/10/16 ,   28.89 ,   29.24 ,   29.30 ,   28.89 ,   29.30 ,       9831 ,     49
04/10/16 ,   29.19 ,   29.12 ,   29.30 ,   28.89 ,   29.19 ,        902 ,     19
05/10/16 ,   29.48 ,   29.35 ,   29.48 ,   29.19 ,   29.48 ,       5475 ,     23
06/10/16 ,   29.48 ,   29.41 ,   29.48 ,   29.35 ,   29.48 ,       2983 ,     18
07/10/16 ,   30.03 ,   29.59 ,   30.28 ,   29.43 ,   29.48 ,      10536 ,     36
10/10/16 ,   30.29 ,   30.22 ,   30.40 ,   30.00 ,   30.15 ,      10853 ,     49
11/10/16 ,   30.82 ,   30.82 ,   32.00 ,   30.34 ,   30.55 ,      24093 ,    115
13/10/16 ,   31.24 ,   31.27 ,   31.55 ,   30.96 ,   31.08 ,      34829 ,    143
14/10/16 ,   31.53 ,   31.33 ,   31.55 ,   31.24 ,   31.43 ,      19007 ,     63
17/10/16 ,   31.55 ,   31.59 ,   31.90 ,   31.45 ,   31.53 ,      14819 ,    161
18/10/16 ,   31.35 ,   31.34 ,   32.02 ,   30.81 ,   31.76 ,      12788 ,     96
19/10/16 ,   31.08 ,   30.90 ,   31.62 ,   30.30 ,   31.35 ,      26194 ,    254
20/10/16 ,   30.56 ,   30.46 ,   31.08 ,   30.29 ,   31.08 ,      23699 ,    136
21/10/16 ,   30.38 ,   30.38 ,   30.56 ,   30.29 ,   30.56 ,      10649 ,     64
24/10/16 ,   30.40 ,   30.40 ,   30.55 ,   30.29 ,   30.46 ,      22547 ,    109
25/10/16 ,   30.20 ,   30.17 ,   30.40 ,   30.03 ,   30.38 ,      27230 ,    161
26/10/16 ,   30.20 ,   30.10 ,   30.20 ,   29.87 ,   30.15 ,      28969 ,    191
27/10/16 ,   30.29 ,   30.11 ,   30.29 ,   29.74 ,   30.20 ,      21665 ,    119
28/10/16 ,   29.74 ,   29.97 ,   30.29 ,   29.74 ,   30.29 ,      38917 ,    126
31/10/16 ,   29.74 ,   29.79 ,   30.15 ,   29.74 ,   30.15 ,      50585 ,    182
01/11/16 ,   29.82 ,   29.97 ,   30.06 ,   29.79 ,   30.06 ,      69315 ,    415
03/11/16 ,   29.61 ,   29.81 ,   30.31 ,   29.54 ,   30.31 ,      23749 ,     85
04/11/16 ,   30.06 ,   29.79 ,   30.06 ,   29.54 ,   29.80 ,      25752 ,    144
07/11/16 ,   29.83 ,   29.83 ,   30.19 ,   29.77 ,   30.06 ,      25046 ,    158
08/11/16 ,   29.83 ,   29.85 ,   30.10 ,   29.64 ,   29.79 ,      14829 ,     75
09/11/16 ,   29.72 ,   29.66 ,   29.81 ,   29.41 ,   29.81 ,      27661 ,    151
10/11/16 ,   29.54 ,   29.69 ,   29.99 ,   29.54 ,   29.79 ,      21238 ,    109
11/11/16 ,   29.09 ,   29.45 ,   29.90 ,   29.09 ,   29.50 ,      33399 ,    173
14/11/16 ,   29.18 ,   29.30 ,   29.36 ,   28.94 ,   28.94 ,      17255 ,    357
16/11/16 ,   28.94 ,   29.18 ,   29.36 ,   28.94 ,   29.36 ,      28765 ,    222
17/11/16 ,   28.94 ,   29.11 ,   29.35 ,   28.90 ,   28.95 ,      37162 ,    196
18/11/16 ,   28.82 ,   28.90 ,   29.24 ,   28.82 ,   28.94 ,      44250 ,    186
21/11/16 ,   28.73 ,   28.84 ,   29.18 ,   28.64 ,   29.11 ,      56968 ,    277
22/11/16 ,   29.50 ,   29.54 ,   30.39 ,   28.94 ,   29.15 ,      59387 ,    249
23/11/16 ,   29.24 ,   29.09 ,   29.50 ,   28.94 ,   29.50 ,      49364 ,    192
24/11/16 ,   28.94 ,   28.93 ,   29.24 ,   28.82 ,   29.24 ,      86534 ,    271
25/11/16 ,   29.50 ,   28.95 ,   29.50 ,   28.85 ,   28.94 ,     108406 ,    239
28/11/16 ,   29.99 ,   29.45 ,   30.01 ,   29.11 ,   29.50 ,      32081 ,    284
29/11/16 ,   30.34 ,   30.09 ,   30.38 ,   29.79 ,   30.15 ,      31193 ,    131
30/11/16 ,   30.74 ,   30.56 ,   30.87 ,   30.34 ,   30.39 ,      35337 ,    114
01/12/16 ,   30.79 ,   30.86 ,   30.94 ,   30.36 ,   30.94 ,       2987 ,     16
02/12/16 ,   30.36 ,   30.57 ,   30.94 ,   30.12 ,   30.36 ,      10399 ,     54
05/12/16 ,   30.36 ,   30.48 ,   30.94 ,   30.14 ,   30.35 ,       3734 ,     27
06/12/16 ,   30.36 ,   30.34 ,   30.71 ,   30.11 ,   30.35 ,       7045 ,     44
07/12/16 ,   30.90 ,   30.84 ,   31.04 ,   30.36 ,   31.04 ,       2550 ,     21
08/12/16 ,   30.86 ,   30.89 ,   30.91 ,   30.79 ,   30.90 ,       3063 ,     25
09/12/16 ,   30.94 ,   30.86 ,   31.01 ,   30.79 ,   31.01 ,       2205 ,     21
12/12/16 ,   30.66 ,   30.81 ,   30.95 ,   30.60 ,   30.94 ,      10230 ,     62
13/12/16 ,   30.42 ,   30.63 ,   30.69 ,   30.39 ,   30.65 ,       6838 ,     34
14/12/16 ,   30.79 ,   30.73 ,   30.93 ,   30.51 ,   30.51 ,       3124 ,     25
15/12/16 ,   31.02 ,   31.00 ,   31.02 ,   30.66 ,   30.66 ,       7084 ,     45
16/12/16 ,   30.95 ,   31.04 ,   31.45 ,   30.95 ,   31.02 ,       9280 ,     59
19/12/16 ,   31.70 ,   31.56 ,   31.77 ,   31.01 ,   31.21 ,       7297 ,     54
20/12/16 ,   32.02 ,   31.96 ,   32.24 ,   31.77 ,   31.77 ,       6051 ,     42
21/12/16 ,   32.02 ,   32.02 ,   32.16 ,   32.00 ,   32.02 ,       3956 ,     29
22/12/16 ,   32.00 ,   32.00 ,   32.03 ,   31.89 ,   31.89 ,       3288 ,     39
23/12/16 ,   31.97 ,   32.02 ,   32.09 ,   31.97 ,   31.97 ,       2956 ,     34
26/12/16 ,   32.02 ,   32.00 ,   32.16 ,   31.77 ,   32.16 ,       5936 ,     56
27/12/16 ,   32.02 ,   32.02 ,   32.02 ,   31.89 ,   32.02 ,       6583 ,     35
28/12/16 ,   32.14 ,   31.97 ,   32.14 ,   31.77 ,   32.13 ,      10918 ,     53
29/12/16 ,   32.16 ,   32.16 ,   32.16 ,   32.14 ,   32.14 ,       3513 ,     31
02/01/17 ,   32.19 ,   32.20 ,   32.34 ,   32.19 ,   32.34 ,        297 ,      9
03/01/17 ,   32.19 ,   32.18 ,   32.32 ,   31.82 ,   32.19 ,       2468 ,     24
04/01/17 ,   32.05 ,   32.10 ,   32.20 ,   32.04 ,   32.19 ,       7690 ,     39
05/01/17 ,   32.05 ,   32.05 ,   32.05 ,   31.83 ,   32.04 ,       2604 ,     26
06/01/17 ,   32.05 ,   32.05 ,   32.05 ,   31.83 ,   32.05 ,       2985 ,     33
09/01/17 ,   31.83 ,   32.07 ,   32.34 ,   31.83 ,   32.05 ,      15013 ,     80
10/01/17 ,   32.04 ,   31.97 ,   32.04 ,   31.83 ,   32.03 ,       1643 ,     23
11/01/17 ,   31.83 ,   31.95 ,   32.03 ,   31.83 ,   32.03 ,       2514 ,     19
12/01/17 ,   32.02 ,   31.99 ,   32.05 ,   31.56 ,   31.83 ,      29356 ,    103
13/01/17 ,   32.02 ,   31.97 ,   32.02 ,   31.79 ,   32.02 ,       1610 ,     32
16/01/17 ,   31.89 ,   31.88 ,   32.02 ,   31.83 ,   31.83 ,       6186 ,     53
17/01/17 ,   32.02 ,   31.89 ,   32.02 ,   31.79 ,   31.90 ,       5387 ,     42
18/01/17 ,   31.91 ,   31.95 ,   32.05 ,   31.77 ,   32.00 ,      10407 ,     57
19/01/17 ,   32.05 ,   31.99 ,   32.05 ,   31.79 ,   31.91 ,       9505 ,     59
20/01/17 ,   32.05 ,   32.05 ,   32.05 ,   32.00 ,   32.05 ,        570 ,     13
23/01/17 ,   32.05 ,   32.02 ,   32.05 ,   31.83 ,   31.89 ,       7546 ,     45
24/01/17 ,   32.05 ,   32.03 ,   32.05 ,   31.89 ,   32.04 ,       5621 ,     31
26/01/17 ,   32.05 ,   32.02 ,   32.05 ,   31.91 ,   32.04 ,       7498 ,     55
27/01/17 ,   32.05 ,   32.05 ,   32.05 ,   31.97 ,   32.04 ,       7814 ,     40
30/01/17 ,   32.05 ,   32.02 ,   32.05 ,   31.85 ,   32.04 ,      11917 ,     49
31/01/17 ,   32.05 ,   32.05 ,   32.05 ,   32.02 ,   32.05 ,       8320 ,     48
01/02/17 ,   32.22 ,   32.02 ,   32.22 ,   31.83 ,   32.22 ,       2542 ,     22
02/02/17 ,   32.25 ,   32.10 ,   32.25 ,   31.83 ,   32.22 ,       3782 ,     25
03/02/17 ,   32.93 ,   32.30 ,   32.94 ,   32.25 ,   32.30 ,       7683 ,     30
06/02/17 ,   32.37 ,   32.37 ,   32.93 ,   32.25 ,   32.93 ,      18955 ,     68
07/02/17 ,   32.37 ,   32.24 ,   32.37 ,   32.10 ,   32.37 ,       5253 ,     51
08/02/17 ,   32.03 ,   32.10 ,   32.37 ,   31.96 ,   32.37 ,       1574 ,    247
09/02/17 ,   32.37 ,   32.22 ,   32.37 ,   32.10 ,   32.36 ,       3785 ,     33
10/02/17 ,   32.33 ,   32.32 ,   32.33 ,   32.10 ,   32.22 ,      11790 ,     26
13/02/17 ,   32.37 ,   32.35 ,   32.37 ,   32.30 ,   32.37 ,       8826 ,     33
14/02/17 ,   32.35 ,   32.36 ,   32.37 ,   32.29 ,   32.37 ,       7421 ,     33
15/02/17 ,   32.22 ,   32.36 ,   32.37 ,   32.22 ,   32.37 ,      22689 ,     98
16/02/17 ,   32.37 ,   32.36 ,   32.37 ,   32.22 ,   32.22 ,       5147 ,     35
17/02/17 ,   32.37 ,   32.36 ,   32.37 ,   32.34 ,   32.37 ,       8345 ,     53
20/02/17 ,   32.22 ,   32.37 ,   32.66 ,   32.22 ,   32.37 ,      15376 ,     85
21/02/17 ,   32.37 ,   32.37 ,   32.37 ,   32.24 ,   32.37 ,      47352 ,    170
22/02/17 ,   32.37 ,   32.36 ,   32.37 ,   32.24 ,   32.37 ,       2749 ,     28
23/02/17 ,   32.36 ,   32.24 ,   32.37 ,   32.10 ,   32.37 ,      10392 ,     55
24/02/17 ,   32.37 ,   32.36 ,   32.37 ,   32.24 ,   32.36 ,       9339 ,     65
01/03/17 ,   32.68 ,   32.54 ,   32.68 ,   32.42 ,   32.42 ,       2881 ,     24
02/03/17 ,   32.66 ,   32.73 ,   33.51 ,   32.57 ,   32.57 ,       4257 ,     27
03/03/17 ,   32.68 ,   32.69 ,   33.61 ,   32.66 ,   33.61 ,       4758 ,     29
06/03/17 ,   32.68 ,   32.67 ,   32.68 ,   32.60 ,   32.67 ,       5469 ,     41
07/03/17 ,   32.68 ,   32.67 ,   32.68 ,   32.64 ,   32.67 ,       8915 ,     48
08/03/17 ,   32.68 ,   32.67 ,   32.68 ,   32.62 ,   32.67 ,       5187 ,     30
09/03/17 ,   32.62 ,   32.69 ,   33.37 ,   32.60 ,   32.67 ,      14863 ,     69
10/03/17 ,   32.67 ,   32.68 ,   32.68 ,   32.67 ,   32.68 ,       5566 ,     35
13/03/17 ,   32.68 ,   32.67 ,   32.68 ,   32.58 ,   32.67 ,      11587 ,     61
14/03/17 ,   32.68 ,   32.66 ,   32.68 ,   32.59 ,   32.67 ,       6564 ,     48
15/03/17 ,   32.68 ,   32.67 ,   32.68 ,   32.60 ,   32.67 ,       7201 ,    150
16/03/17 ,   32.66 ,   32.69 ,   32.98 ,   32.66 ,   32.67 ,       9064 ,     67
17/03/17 ,   32.68 ,   32.67 ,   32.68 ,   32.60 ,   32.67 ,      11407 ,     61
20/03/17 ,   32.68 ,   32.68 ,   32.74 ,   32.66 ,   32.68 ,      15627 ,     88
21/03/17 ,   32.68 ,   32.68 ,   32.68 ,   32.66 ,   32.67 ,       2790 ,     31
22/03/17 ,   32.66 ,   32.66 ,   32.68 ,   32.58 ,   32.68 ,       5978 ,     48
23/03/17 ,   32.68 ,   32.67 ,   32.68 ,   32.60 ,   32.67 ,       4715 ,     36
24/03/17 ,   32.68 ,   32.66 ,   32.68 ,   32.58 ,   32.67 ,       1674 ,     20
27/03/17 ,   32.68 ,   32.66 ,   32.68 ,   32.60 ,   32.68 ,       5797 ,     37
28/03/17 ,   32.68 ,   32.67 ,   32.68 ,   32.65 ,   32.67 ,       6478 ,     36
29/03/17 ,   32.68 ,   32.68 ,   32.68 ,   32.67 ,   32.67 ,       1562 ,     19
30/03/17 ,   32.10 ,   32.53 ,   32.66 ,   32.10 ,   32.66 ,      12388 ,     84
31/03/17 ,   32.17 ,   32.20 ,   32.24 ,   31.00 ,   32.10 ,      12240 ,     94
03/04/17 ,   31.58 ,   31.63 ,   32.44 ,   30.85 ,   32.44 ,       8564 ,     65
04/04/17 ,   32.00 ,   31.83 ,   32.14 ,   31.58 ,   31.97 ,       6758 ,     30
05/04/17 ,   32.02 ,   32.16 ,   32.44 ,   32.02 ,   32.14 ,       6097 ,     44
06/04/17 ,   31.89 ,   32.09 ,   32.25 ,   31.89 ,   32.14 ,       3386 ,     31
07/04/17 ,   32.44 ,   32.36 ,   32.55 ,   32.14 ,   32.25 ,       5271 ,     34
10/04/17 ,   32.55 ,   32.46 ,   32.55 ,   32.25 ,   32.55 ,       4443 ,     21
11/04/17 ,   32.46 ,   32.46 ,   33.14 ,   31.86 ,   33.14 ,       8241 ,     44
12/04/17 ,   32.22 ,   32.36 ,   32.73 ,   32.14 ,   32.46 ,       3884 ,     38
13/04/17 ,   33.05 ,   33.02 ,   33.05 ,   32.46 ,   33.03 ,       4564 ,     37
17/04/17 ,   32.53 ,   32.60 ,   33.05 ,   32.26 ,   33.05 ,       4844 ,     56
18/04/17 ,   32.45 ,   32.53 ,   32.82 ,   32.29 ,   32.82 ,       4337 ,     41
19/04/17 ,   32.53 ,   32.59 ,   32.73 ,   32.29 ,   32.66 ,       9168 ,     36
20/04/17 ,   32.73 ,   32.66 ,   32.73 ,   32.53 ,   32.70 ,       3227 ,     30
24/04/17 ,   32.45 ,   32.53 ,   32.73 ,   32.26 ,   32.73 ,       8033 ,     56
25/04/17 ,   32.20 ,   32.40 ,   32.59 ,   32.20 ,   32.59 ,       6881 ,     54
26/04/17 ,   32.26 ,   32.25 ,   32.73 ,   32.14 ,   32.73 ,      10406 ,     63
27/04/17 ,   32.26 ,   32.23 ,   32.70 ,   32.04 ,   32.70 ,       8957 ,     36
28/04/17 ,   32.15 ,   32.54 ,   33.02 ,   32.14 ,   32.31 ,       6995 ,     63
02/05/17 ,   32.30 ,   32.26 ,   32.48 ,   32.19 ,   32.48 ,      14543 ,     43
03/05/17 ,   32.10 ,   32.21 ,   32.48 ,   32.10 ,   32.48 ,      14902 ,     82
04/05/17 ,   32.16 ,   32.10 ,   32.16 ,   31.87 ,   32.13 ,       8685 ,     56
05/05/17 ,   32.19 ,   32.10 ,   32.28 ,   31.99 ,   32.28 ,       8993 ,     40
08/05/17 ,   32.35 ,   32.40 ,   32.46 ,   32.16 ,   32.46 ,      14125 ,    177
09/05/17 ,   33.28 ,   32.76 ,   33.38 ,   32.48 ,   32.48 ,      13407 ,     86
10/05/17 ,   33.36 ,   33.16 ,   33.51 ,   32.60 ,   33.51 ,       8440 ,     54
11/05/17 ,   33.78 ,   33.65 ,   33.88 ,   33.36 ,   33.50 ,       8199 ,     47
12/05/17 ,   33.21 ,   33.28 ,   33.77 ,   32.92 ,   33.77 ,      15126 ,     91
15/05/17 ,   33.62 ,   33.17 ,   33.62 ,   32.74 ,   32.91 ,      10608 ,     63
16/05/17 ,   33.44 ,   33.49 ,   33.62 ,   33.21 ,   33.36 ,       6121 ,     64
17/05/17 ,   33.94 ,   33.66 ,   33.94 ,   33.51 ,   33.51 ,       7145 ,     59
18/05/17 ,   33.10 ,   33.07 ,   33.61 ,   32.51 ,   33.61 ,      22868 ,    101
19/05/17 ,   33.36 ,   33.14 ,   33.36 ,   32.76 ,   33.10 ,       4894 ,     52
22/05/17 ,   33.36 ,   33.35 ,   33.94 ,   33.08 ,   33.36 ,       5321 ,     30
23/05/17 ,   33.48 ,   33.35 ,   33.62 ,   33.21 ,   33.62 ,       5617 ,     41
24/05/17 ,   33.49 ,   33.44 ,   33.49 ,   33.21 ,   33.21 ,       8395 ,     47
25/05/17 ,   33.21 ,   33.31 ,   33.45 ,   33.17 ,   33.45 ,       3831 ,     32
26/05/17 ,   33.36 ,   33.44 ,   33.49 ,   33.21 ,   33.48 ,       5059 ,     27
29/05/17 ,   33.82 ,   33.60 ,   33.91 ,   33.45 ,   33.45 ,       3839 ,     29
30/05/17 ,   33.68 ,   33.93 ,   34.39 ,   33.53 ,   33.87 ,       9209 ,     58
31/05/17 ,   33.51 ,   33.62 ,   33.94 ,   33.51 ,   33.69 ,       8379 ,     43
01/06/17 ,   33.49 ,   33.45 ,   33.79 ,   33.18 ,   33.60 ,       9009 ,     56
02/06/17 ,   33.79 ,   33.52 ,   33.79 ,   33.33 ,   33.54 ,       4312 ,     27
05/06/17 ,   33.91 ,   33.79 ,   33.91 ,   33.63 ,   33.78 ,       1541 ,     18
06/06/17 ,   33.87 ,   33.85 ,   33.91 ,   33.79 ,   33.90 ,       7510 ,     37
07/06/17 ,   33.76 ,   33.79 ,   33.84 ,   33.66 ,   33.84 ,       8039 ,     29
08/06/17 ,   33.36 ,   33.80 ,   33.91 ,   33.36 ,   33.87 ,       2374 ,     20
09/06/17 ,   33.34 ,   33.48 ,   33.62 ,   33.34 ,   33.62 ,       2978 ,     29
12/06/17 ,   33.16 ,   33.27 ,   33.58 ,   33.05 ,   33.36 ,       5866 ,     36
13/06/17 ,   33.57 ,   33.36 ,   33.57 ,   33.13 ,   33.33 ,       1814 ,     28
14/06/17 ,   33.29 ,   33.51 ,   33.91 ,   33.29 ,   33.55 ,       3570 ,     47
16/06/17 ,   33.33 ,   33.27 ,   33.34 ,   33.14 ,   33.34 ,       6663 ,     52
19/06/17 ,   33.49 ,   33.43 ,   33.49 ,   33.39 ,   33.48 ,       3211 ,     21
20/06/17 ,   33.53 ,   33.51 ,   33.59 ,   33.42 ,   33.59 ,       2267 ,     27
21/06/17 ,   33.44 ,   33.49 ,   33.59 ,   33.35 ,   33.57 ,       7829 ,     60
22/06/17 ,   33.58 ,   33.46 ,   33.58 ,   33.24 ,   33.49 ,       7030 ,     52
23/06/17 ,   33.49 ,   33.47 ,   33.57 ,   33.23 ,   33.57 ,       2972 ,     29
26/06/17 ,   32.76 ,   33.10 ,   33.58 ,   32.64 ,   33.58 ,       8034 ,     67
27/06/17 ,   32.96 ,   33.06 ,   33.42 ,   32.76 ,   32.76 ,       4822 ,     50
28/06/17 ,   33.37 ,   33.35 ,   33.39 ,   33.10 ,   33.39 ,       1777 ,     26
29/06/17 ,   33.54 ,   33.51 ,   33.57 ,   33.14 ,   33.37 ,       5414 ,     42
30/06/17 ,   33.70 ,   33.58 ,   33.70 ,   33.34 ,   33.34 ,       7344 ,     35
03/07/17 ,   33.78 ,   33.61 ,   33.87 ,   33.31 ,   33.31 ,       2032 ,     30
04/07/17 ,   33.56 ,   33.66 ,   34.28 ,   33.34 ,   33.72 ,       6441 ,     42
05/07/17 ,   33.31 ,   33.44 ,   33.56 ,   33.27 ,   33.56 ,       6057 ,     70
06/07/17 ,   33.13 ,   33.11 ,   33.28 ,   32.94 ,   33.28 ,       2112 ,     40
07/07/17 ,   32.67 ,   32.90 ,   33.14 ,   32.44 ,   33.14 ,       8154 ,     68
10/07/17 ,   32.93 ,   32.90 ,   32.96 ,   32.67 ,   32.67 ,       4445 ,     34
11/07/17 ,   33.13 ,   33.09 ,   33.13 ,   32.82 ,   32.93 ,       4094 ,     40
12/07/17 ,   33.24 ,   33.09 ,   33.24 ,   32.83 ,   33.13 ,       4141 ,     20
13/07/17 ,   33.14 ,   33.12 ,   33.23 ,   33.03 ,   33.15 ,       1329 ,     17
14/07/17 ,   33.21 ,   33.10 ,   33.24 ,   33.03 ,   33.03 ,       2123 ,     40
17/07/17 ,   33.00 ,   33.06 ,   33.20 ,   32.69 ,   33.06 ,       5487 ,     64
18/07/17 ,   32.40 ,   32.59 ,   32.99 ,   31.79 ,   32.99 ,       8649 ,     48
19/07/17 ,   32.36 ,   32.09 ,   32.42 ,   31.83 ,   32.42 ,       6252 ,     76
20/07/17 ,   32.40 ,   32.34 ,   32.57 ,   32.22 ,   32.57 ,       4479 ,     55
21/07/17 ,   32.93 ,   32.61 ,   32.93 ,   32.25 ,   32.67 ,       4898 ,     40
24/07/17 ,   32.74 ,   32.88 ,   33.00 ,   32.46 ,   32.93 ,      10316 ,     55
25/07/17 ,   33.00 ,   33.02 ,   33.14 ,   32.69 ,   32.69 ,       3556 ,     42
26/07/17 ,   33.00 ,   32.98 ,   33.14 ,   32.69 ,   33.14 ,       4093 ,     27
27/07/17 ,   33.27 ,   33.09 ,   33.27 ,   32.78 ,   32.99 ,      14553 ,     67
28/07/17 ,   33.56 ,   33.61 ,   34.06 ,   33.27 ,   33.27 ,       8408 ,     57
31/07/17 ,   34.10 ,   33.94 ,   34.10 ,   33.66 ,   33.66 ,       6933 ,     46
01/08/17 ,   33.84 ,   34.06 ,   34.35 ,   33.73 ,   34.35 ,       6989 ,     46
02/08/17 ,   33.96 ,   33.87 ,   33.96 ,   33.66 ,   33.84 ,       2436 ,     26
03/08/17 ,   33.84 ,   33.90 ,   34.24 ,   33.66 ,   34.24 ,       5348 ,     42
04/08/17 ,   33.96 ,   33.56 ,   33.96 ,   33.21 ,   33.66 ,       6391 ,     47
07/08/17 ,   34.21 ,   34.03 ,   34.21 ,   33.42 ,   33.96 ,       3824 ,     34
08/08/17 ,   33.96 ,   33.89 ,   34.10 ,   33.84 ,   34.10 ,        466 ,     12
09/08/17 ,   33.66 ,   33.84 ,   33.91 ,   33.66 ,   33.66 ,       2715 ,     29
10/08/17 ,   33.66 ,   33.82 ,   33.91 ,   33.66 ,   33.91 ,       2120 ,     20
11/08/17 ,   33.52 ,   33.52 ,   33.66 ,   33.22 ,   33.66 ,       4421 ,     40
14/08/17 ,   33.21 ,   33.49 ,   33.52 ,   33.21 ,   33.21 ,      39424 ,     83
15/08/17 ,   33.37 ,   33.23 ,   33.49 ,   32.99 ,   33.18 ,       6267 ,     48
16/08/17 ,   33.37 ,   33.49 ,   33.68 ,   33.21 ,   33.21 ,      13700 ,     57
17/08/17 ,   33.84 ,   33.74 ,   33.84 ,   33.43 ,   33.43 ,       3232 ,     33
18/08/17 ,   33.66 ,   33.84 ,   34.11 ,   33.66 ,   33.89 ,       8230 ,     68
21/08/17 ,   33.37 ,   33.48 ,   33.84 ,   33.21 ,   33.66 ,       3782 ,     57
22/08/17 ,   33.21 ,   33.27 ,   33.37 ,   33.21 ,   33.23 ,       2434 ,     38
23/08/17 ,   33.21 ,   33.23 ,   33.36 ,   33.21 ,   33.22 ,       2921 ,     29
24/08/17 ,   32.92 ,   32.94 ,   33.21 ,   32.76 ,   33.21 ,       5185 ,     44
25/08/17 ,   32.84 ,   32.84 ,   32.92 ,   32.75 ,   32.92 ,       7270 ,     64
28/08/17 ,   32.92 ,   32.88 ,   32.94 ,   32.76 ,   32.84 ,       5121 ,     39
29/08/17 ,   32.84 ,   32.88 ,   32.92 ,   32.75 ,   32.84 ,       3763 ,     47
30/08/17 ,   32.92 ,   32.92 ,   32.92 ,   32.91 ,   32.92 ,       2896 ,     33
31/08/17 ,   32.60 ,   32.69 ,   32.76 ,   32.60 ,   32.75 ,      11187 ,     78
01/09/17 ,   32.68 ,   32.69 ,   32.84 ,   32.59 ,   32.84 ,       3601 ,     46
04/09/17 ,   32.57 ,   32.22 ,   32.68 ,   31.92 ,   32.68 ,       8951 ,    102
05/09/17 ,   32.40 ,   32.37 ,   32.57 ,   32.22 ,   32.57 ,       5811 ,     71
06/09/17 ,   32.44 ,   32.22 ,   32.54 ,   31.97 ,   32.54 ,       7705 ,     66
08/09/17 ,   32.40 ,   32.36 ,   32.40 ,   32.10 ,   32.10 ,       3567 ,     43
11/09/17 ,   32.02 ,   32.05 ,   32.16 ,   32.02 ,   32.10 ,       5093 ,    292
12/09/17 ,   31.92 ,   31.92 ,   32.16 ,   31.87 ,   32.00 ,      11515 ,    410
13/09/17 ,   32.53 ,   32.22 ,   32.57 ,   31.92 ,   31.92 ,      12271 ,     80
14/09/17 ,   32.22 ,   32.20 ,   32.51 ,   32.00 ,   32.20 ,       8517 ,     42
15/09/17 ,   32.24 ,   32.25 ,   32.57 ,   32.10 ,   32.22 ,       4417 ,     63
18/09/17 ,   32.31 ,   32.40 ,   32.55 ,   32.31 ,   32.39 ,       3047 ,     34
19/09/17 ,   32.40 ,   32.46 ,   32.57 ,   32.36 ,   32.56 ,       6959 ,     66
20/09/17 ,   32.60 ,   32.36 ,   32.60 ,   32.20 ,   32.40 ,      14325 ,     65
21/09/17 ,   33.39 ,   33.15 ,   33.39 ,   32.69 ,   32.69 ,      18794 ,    179
22/09/17 ,   33.58 ,   33.48 ,   33.58 ,   33.19 ,   33.44 ,       8881 ,     71
25/09/17 ,   33.58 ,   33.36 ,   33.58 ,   32.79 ,   33.58 ,       7503 ,     73
26/09/17 ,   34.01 ,   33.71 ,   34.05 ,   33.47 ,   33.58 ,       5358 ,     53
27/09/17 ,   33.71 ,   33.73 ,   33.90 ,   33.58 ,   33.76 ,       5117 ,     34
28/09/17 ,   33.66 ,   33.61 ,   33.87 ,   33.53 ,   33.76 ,       3264 ,     32
29/09/17 ,   33.47 ,   33.47 ,   33.76 ,   33.18 ,   33.76 ,       9434 ,     77
02/10/17 ,   32.99 ,   33.13 ,   33.51 ,   32.91 ,   33.51 ,      10541 ,     80
03/10/17 ,   33.34 ,   33.19 ,   33.51 ,   32.98 ,   33.04 ,       9539 ,     60
04/10/17 ,   33.21 ,   33.21 ,   33.34 ,   33.05 ,   33.34 ,       4987 ,     47
05/10/17 ,   33.02 ,   33.14 ,   33.33 ,   33.02 ,   33.21 ,       8067 ,     87
06/10/17 ,   32.75 ,   32.79 ,   33.18 ,   32.70 ,   33.16 ,      17060 ,    104
09/10/17 ,   33.05 ,   32.84 ,   33.05 ,   32.75 ,   33.04 ,       6242 ,     50
10/10/17 ,   33.07 ,   33.08 ,   33.18 ,   32.84 ,   33.02 ,       5444 ,     55
11/10/17 ,   32.79 ,   32.80 ,   33.08 ,   32.70 ,   33.08 ,      11654 ,    111
13/10/17 ,   32.94 ,   32.85 ,   33.05 ,   32.79 ,   32.94 ,       6033 ,     58
16/10/17 ,   32.94 ,   32.80 ,   32.94 ,   32.70 ,   32.94 ,      12137 ,    105
17/10/17 ,   32.51 ,   32.66 ,   32.93 ,   32.44 ,   32.93 ,       8212 ,     68
18/10/17 ,   32.69 ,   32.53 ,   32.70 ,   32.44 ,   32.59 ,      13665 ,    135
19/10/17 ,   32.94 ,   32.69 ,   32.94 ,   32.51 ,   32.70 ,       3624 ,     62
20/10/17 ,   32.66 ,   32.76 ,   33.05 ,   32.48 ,   33.05 ,       4370 ,     53
23/10/17 ,   32.51 ,   32.69 ,   33.04 ,   32.47 ,   32.59 ,      12218 ,    119
24/10/17 ,   32.54 ,   32.60 ,   32.99 ,   32.51 ,   32.51 ,       3192 ,     56
25/10/17 ,   32.44 ,   32.49 ,   32.79 ,   32.44 ,   32.79 ,      13379 ,    113
26/10/17 ,   32.44 ,   32.57 ,   32.69 ,   32.44 ,   32.69 ,       8884 ,     98
27/10/17 ,   33.05 ,   32.80 ,   33.05 ,   32.58 ,   32.59 ,       2902 ,     42
30/10/17 ,   33.14 ,   33.05 ,   33.18 ,   32.84 ,   33.05 ,       2454 ,     31
31/10/17 ,   33.11 ,   33.05 ,   33.17 ,   32.70 ,   33.17 ,       3414 ,     36
01/11/17 ,   33.35 ,   33.28 ,   33.66 ,   33.10 ,   33.21 ,       7188 ,     71
03/11/17 ,   32.84 ,   33.10 ,   33.34 ,   32.84 ,   33.14 ,       3598 ,     49
06/11/17 ,   33.53 ,   33.36 ,   33.53 ,   32.95 ,   33.10 ,       4785 ,     19
07/11/17 ,   33.10 ,   33.31 ,   33.38 ,   33.10 ,   33.38 ,       3549 ,     35
08/11/17 ,   33.14 ,   33.31 ,   33.51 ,   33.14 ,   33.51 ,       8158 ,     49
09/11/17 ,   33.10 ,   33.23 ,   33.39 ,   33.10 ,   33.14 ,       4505 ,     44
10/11/17 ,   32.93 ,   33.26 ,   33.50 ,   32.93 ,   33.35 ,       3329 ,     32
13/11/17 ,   32.60 ,   32.74 ,   33.53 ,   32.55 ,   32.93 ,       7911 ,     90
14/11/17 ,   32.60 ,   32.60 ,   33.21 ,   32.27 ,   33.21 ,       6038 ,     59
16/11/17 ,   32.60 ,   32.45 ,   32.84 ,   32.25 ,   32.64 ,       9638 ,    117
17/11/17 ,   32.35 ,   32.57 ,   32.69 ,   32.35 ,   32.57 ,       6533 ,     76
21/11/17 ,   32.50 ,   32.46 ,   32.60 ,   32.27 ,   32.41 ,       5810 ,     72
22/11/17 ,   32.27 ,   32.26 ,   32.60 ,   32.13 ,   32.60 ,       9594 ,    110
23/11/17 ,   32.25 ,   32.23 ,   32.60 ,   32.13 ,   32.60 ,       5670 ,     68
24/11/17 ,   32.00 ,   32.00 ,   32.26 ,   31.94 ,   32.26 ,      26360 ,    193
27/11/17 ,   32.13 ,   32.10 ,   32.13 ,   32.02 ,   32.12 ,       5085 ,     53
28/11/17 ,   32.59 ,   32.10 ,   32.59 ,   32.00 ,   32.13 ,      12369 ,     89
29/11/17 ,   32.60 ,   32.36 ,   32.60 ,   32.17 ,   32.59 ,      11240 ,     71
30/11/17 ,   32.02 ,   32.10 ,   32.50 ,   31.99 ,   32.44 ,      21818 ,    149
01/12/17 ,   32.18 ,   32.17 ,   32.54 ,   32.07 ,   32.07 ,       6423 ,     55
04/12/17 ,   32.18 ,   32.14 ,   32.53 ,   32.08 ,   32.20 ,      12467 ,     90
05/12/17 ,   32.93 ,   32.20 ,   32.93 ,   31.94 ,   32.11 ,      25063 ,    114
06/12/17 ,   32.79 ,   32.64 ,   33.11 ,   32.24 ,   32.54 ,      13686 ,    104
07/12/17 ,   32.93 ,   32.53 ,   33.11 ,   32.24 ,   33.11 ,       6117 ,     58
08/12/17 ,   32.76 ,   32.57 ,   32.93 ,   32.26 ,   32.93 ,       4392 ,     40
11/12/17 ,   33.00 ,   32.69 ,   33.02 ,   32.25 ,   32.79 ,       4850 ,     33
12/12/17 ,   32.54 ,   32.59 ,   32.79 ,   32.28 ,   32.79 ,       6197 ,     69
13/12/17 ,   32.56 ,   32.60 ,   32.77 ,   32.53 ,   32.53 ,       6241 ,     65
14/12/17 ,   32.76 ,   32.65 ,   32.77 ,   32.53 ,   32.56 ,       4512 ,     36
15/12/17 ,   32.47 ,   32.58 ,   32.76 ,   32.46 ,   32.57 ,       4662 ,     55
18/12/17 ,   32.47 ,   32.44 ,   32.53 ,   32.30 ,   32.51 ,       9078 ,     89
19/12/17 ,   32.25 ,   32.25 ,   32.47 ,   32.18 ,   32.30 ,       6005 ,     65
20/12/17 ,   32.35 ,   32.30 ,   32.70 ,   32.08 ,   32.20 ,       9344 ,     95
21/12/17 ,   32.44 ,   32.53 ,   32.74 ,   32.35 ,   32.35 ,       3984 ,     44
22/12/17 ,   32.59 ,   32.59 ,   32.65 ,   32.35 ,   32.62 ,       2374 ,     33
26/12/17 ,   32.66 ,   32.60 ,   32.73 ,   32.54 ,   32.59 ,       3882 ,     36
27/12/17 ,   32.76 ,   32.73 ,   32.76 ,   32.54 ,   32.73 ,       1234 ,     32
28/12/17 ,   32.76 ,   32.75 ,   32.79 ,   32.55 ,   32.76 ,       4894 ,     67
02/01/18 ,   33.16 ,   33.05 ,   33.32 ,   32.84 ,   33.32 ,       2213 ,     28
03/01/18 ,   33.18 ,   33.14 ,   33.18 ,   33.03 ,   33.16 ,       3243 ,     56
04/01/18 ,   33.21 ,   33.22 ,   33.40 ,   33.18 ,   33.18 ,       1946 ,     37
05/01/18 ,   33.36 ,   33.37 ,   33.49 ,   33.32 ,   33.32 ,       2494 ,     25
08/01/18 ,   33.36 ,   33.46 ,   33.82 ,   33.21 ,   33.36 ,       7707 ,     72
09/01/18 ,   33.33 ,   33.39 ,   33.61 ,   33.24 ,   33.61 ,       2613 ,     45
10/01/18 ,   33.33 ,   33.36 ,   33.48 ,   33.24 ,   33.33 ,       2613 ,     32
11/01/18 ,   33.49 ,   33.48 ,   33.56 ,   33.25 ,   33.54 ,       2229 ,     28
12/01/18 ,   33.33 ,   33.37 ,   33.54 ,   33.33 ,   33.34 ,       6497 ,     41
15/01/18 ,   33.49 ,   33.37 ,   33.49 ,   33.33 ,   33.34 ,       3779 ,     42
16/01/18 ,   33.32 ,   33.36 ,   33.49 ,   33.32 ,   33.49 ,       5808 ,     57
17/01/18 ,   33.33 ,   33.31 ,   33.44 ,   33.21 ,   33.21 ,       6009 ,     46
18/01/18 ,   33.39 ,   33.27 ,   33.39 ,   33.18 ,   33.31 ,       1512 ,     29
19/01/18 ,   33.18 ,   33.21 ,   33.39 ,   33.18 ,   33.39 ,       6032 ,     58
22/01/18 ,   33.36 ,   33.33 ,   33.36 ,   33.19 ,   33.19 ,       1858 ,     31
23/01/18 ,   33.18 ,   33.23 ,   33.41 ,   33.03 ,   33.27 ,       4423 ,     48
24/01/18 ,   33.39 ,   33.31 ,   33.41 ,   33.18 ,   33.18 ,       1178 ,     20
26/01/18 ,   33.33 ,   33.35 ,   33.42 ,   33.28 ,   33.41 ,       7091 ,     55
29/01/18 ,   33.27 ,   33.27 ,   33.37 ,   33.06 ,   33.27 ,       4267 ,     41
30/01/18 ,   33.31 ,   33.22 ,   33.38 ,   33.18 ,   33.38 ,       5542 ,     43
31/01/18 ,   33.33 ,   33.25 ,   33.36 ,   33.18 ,   33.28 ,       4892 ,     33
01/02/18 ,   33.45 ,   33.35 ,   33.52 ,   33.08 ,   33.21 ,       4872 ,     65
02/02/18 ,   33.35 ,   33.29 ,   33.44 ,   33.21 ,   33.44 ,       4258 ,     45
05/02/18 ,   33.37 ,   33.33 ,   33.37 ,   33.21 ,   33.36 ,       5865 ,     72
06/02/18 ,   33.20 ,   33.22 ,   33.43 ,   33.11 ,   33.14 ,       3183 ,     54
07/02/18 ,   32.98 ,   33.06 ,   33.21 ,   32.74 ,   33.20 ,      10708 ,    122
08/02/18 ,   33.05 ,   33.10 ,   33.19 ,   32.74 ,   32.94 ,      13163 ,     97
09/02/18 ,   32.94 ,   33.03 ,   33.21 ,   32.89 ,   32.89 ,       7028 ,     61
14/02/18 ,   33.05 ,   33.02 ,   33.20 ,   32.78 ,   33.20 ,       2434 ,     48
15/02/18 ,   33.11 ,   33.05 ,   33.18 ,   32.80 ,   33.05 ,       3122 ,     39
16/02/18 ,   33.08 ,   32.96 ,   33.17 ,   32.75 ,   33.17 ,      11526 ,    121
19/02/18 ,   33.21 ,   33.14 ,   33.21 ,   32.79 ,   32.91 ,      13303 ,    147
20/02/18 ,   33.21 ,   33.21 ,   33.44 ,   33.02 ,   33.36 ,       6707 ,     83
21/02/18 ,   33.08 ,   33.11 ,   33.21 ,   33.02 ,   33.16 ,      13000 ,     88
22/02/18 ,   33.02 ,   33.05 ,   33.21 ,   33.02 ,   33.21 ,       7211 ,     73
23/02/18 ,   32.90 ,   32.94 ,   33.02 ,   32.74 ,   33.02 ,       9020 ,     99
26/02/18 ,   32.86 ,   32.88 ,   32.90 ,   32.84 ,   32.89 ,       8294 ,     72
27/02/18 ,   32.84 ,   32.76 ,   32.86 ,   32.60 ,   32.86 ,       6299 ,     69
28/02/18 ,   31.96 ,   32.44 ,   32.84 ,   31.96 ,   32.84 ,      25737 ,    291
01/03/18 ,   32.11 ,   32.13 ,   32.55 ,   31.58 ,   32.14 ,      22377 ,    211
02/03/18 ,   32.24 ,   32.00 ,   32.24 ,   31.76 ,   32.06 ,       8043 ,    108
05/03/18 ,   32.11 ,   32.20 ,   32.24 ,   32.11 ,   32.24 ,       3457 ,     56
06/03/18 ,   32.17 ,   32.20 ,   32.46 ,   32.11 ,   32.25 ,       6532 ,     92
07/03/18 ,   32.17 ,   32.12 ,   32.25 ,   31.97 ,   32.25 ,       6266 ,     77
08/03/18 ,   32.11 ,   32.17 ,   32.25 ,   32.06 ,   32.18 ,       6732 ,     64
09/03/18 ,   32.25 ,   32.07 ,   32.46 ,   32.00 ,   32.11 ,      17782 ,    153
12/03/18 ,   32.44 ,   32.44 ,   32.49 ,   32.25 ,   32.25 ,       2351 ,     38
13/03/18 ,   32.80 ,   32.59 ,   32.91 ,   32.44 ,   32.79 ,       7857 ,     83
14/03/18 ,   32.63 ,   32.70 ,   32.79 ,   32.47 ,   32.79 ,       4918 ,     44
15/03/18 ,   32.84 ,   32.79 ,   32.87 ,   32.74 ,   32.76 ,       6396 ,     66
16/03/18 ,   32.87 ,   32.72 ,   32.98 ,   32.44 ,   32.74 ,       9406 ,     99
19/03/18 ,   32.60 ,   32.74 ,   32.96 ,   32.47 ,   32.75 ,       3882 ,     66
20/03/18 ,   32.66 ,   32.67 ,   32.92 ,   32.60 ,   32.61 ,       4260 ,     57
21/03/18 ,   32.46 ,   32.46 ,   32.71 ,   32.40 ,   32.71 ,      10492 ,    127
22/03/18 ,   32.56 ,   32.44 ,   32.58 ,   32.25 ,   32.58 ,       6758 ,     94
23/03/18 ,   32.59 ,   32.69 ,   32.75 ,   32.57 ,   32.57 ,       4816 ,    101
26/03/18 ,   32.53 ,   32.50 ,   32.74 ,   32.26 ,   32.57 ,       9040 ,    146
27/03/18 ,   32.57 ,   32.55 ,   32.60 ,   32.40 ,   32.60 ,       3205 ,     69
28/03/18 ,   32.48 ,   32.55 ,   32.60 ,   32.47 ,   32.60 ,       3548 ,     51
29/03/18 ,   32.61 ,   32.64 ,   32.73 ,   32.59 ,   32.65 ,       3558 ,     53
02/04/18 ,   32.59 ,   32.67 ,   32.82 ,   32.53 ,   32.82 ,      12103 ,    186
03/04/18 ,   32.76 ,   32.67 ,   32.79 ,   32.59 ,   32.59 ,       5634 ,    122
04/04/18 ,   32.68 ,   32.74 ,   32.99 ,   32.60 ,   32.76 ,       5888 ,     94
05/04/18 ,   32.99 ,   32.87 ,   33.14 ,   32.60 ,   32.99 ,       7491 ,     90
06/04/18 ,   33.10 ,   33.18 ,   33.36 ,   32.82 ,   32.99 ,       7640 ,     63
09/04/18 ,   32.92 ,   32.99 ,   33.10 ,   32.91 ,   33.10 ,       6222 ,     67
10/04/18 ,   32.94 ,   32.99 ,   33.14 ,   32.94 ,   32.98 ,       5415 ,     54
11/04/18 ,   33.03 ,   33.04 ,   33.28 ,   32.99 ,   32.99 ,       2530 ,     23
12/04/18 ,   33.06 ,   33.06 ,   33.14 ,   32.99 ,   33.14 ,       1242 ,     26
13/04/18 ,   33.10 ,   33.14 ,   33.23 ,   33.06 ,   33.14 ,       3230 ,     50
16/04/18 ,   33.20 ,   33.21 ,   33.28 ,   33.14 ,   33.23 ,       2990 ,     58
17/04/18 ,   33.10 ,   33.16 ,   33.21 ,   33.10 ,   33.20 ,       3271 ,     54
18/04/18 ,   33.08 ,   33.03 ,   33.17 ,   32.94 ,   33.10 ,       4561 ,     74
19/04/18 ,   33.18 ,   33.06 ,   33.20 ,   32.82 ,   33.11 ,       5386 ,     38
20/04/18 ,   32.79 ,   32.71 ,   33.28 ,   32.53 ,   33.18 ,       5833 ,     96
23/04/18 ,   32.66 ,   32.74 ,   33.05 ,   32.66 ,   32.80 ,       4782 ,     70
24/04/18 ,   32.66 ,   32.73 ,   33.14 ,   32.57 ,   32.66 ,       6562 ,    101
25/04/18 ,   32.65 ,   32.69 ,   32.99 ,   32.64 ,   32.84 ,       4704 ,     71
26/04/18 ,   32.71 ,   32.73 ,   32.98 ,   32.66 ,   32.66 ,       5229 ,     56
27/04/18 ,   32.71 ,   32.69 ,   32.76 ,   32.62 ,   32.66 ,       7535 ,    103
30/04/18 ,   33.06 ,   32.84 ,   33.06 ,   32.71 ,   32.76 ,       4557 ,     83
02/05/18 ,   33.14 ,   33.31 ,   33.53 ,   33.06 ,   33.18 ,       6900 ,     82
03/05/18 ,   33.31 ,   33.30 ,   33.51 ,   33.14 ,   33.14 ,       4939 ,     61
04/05/18 ,   33.19 ,   33.22 ,   33.49 ,   33.16 ,   33.19 ,       3066 ,     35
07/05/18 ,   33.10 ,   33.17 ,   33.31 ,   33.10 ,   33.19 ,       5671 ,     63
08/05/18 ,   33.32 ,   33.09 ,   33.32 ,   32.84 ,   33.18 ,       5238 ,     71
09/05/18 ,   33.09 ,   33.19 ,   33.31 ,   33.09 ,   33.31 ,       4480 ,     94
10/05/18 ,   33.19 ,   33.19 ,   33.30 ,   33.08 ,   33.08 ,       3411 ,     79
11/05/18 ,   33.31 ,   33.21 ,   33.31 ,   33.19 ,   33.26 ,       5150 ,     84
14/05/18 ,   33.05 ,   33.03 ,   33.31 ,   32.87 ,   33.31 ,      11122 ,    117
15/05/18 ,   32.66 ,   32.84 ,   33.19 ,   32.66 ,   33.19 ,      10618 ,    198
16/05/18 ,   32.67 ,   32.67 ,   32.84 ,   32.59 ,   32.84 ,       8253 ,    200
17/05/18 ,   33.19 ,   32.99 ,   33.28 ,   32.66 ,   32.73 ,       6066 ,     63
18/05/18 ,   32.69 ,   32.74 ,   33.19 ,   32.67 ,   33.19 ,      15058 ,    203
21/05/18 ,   32.69 ,   32.74 ,   33.18 ,   32.60 ,   32.69 ,      11057 ,    268
22/05/18 ,   32.61 ,   32.70 ,   32.84 ,   32.59 ,   32.84 ,       3891 ,    129
23/05/18 ,   32.75 ,   32.73 ,   32.81 ,   32.64 ,   32.69 ,       3902 ,     59
24/05/18 ,   32.79 ,   32.94 ,   33.17 ,   32.75 ,   32.82 ,       3146 ,     66
25/05/18 ,   32.75 ,   32.84 ,   33.05 ,   32.75 ,   33.05 ,       4315 ,    109
28/05/18 ,   32.41 ,   32.69 ,   32.84 ,   32.41 ,   32.84 ,       5533 ,    101
29/05/18 ,   32.41 ,   32.43 ,   32.84 ,   31.90 ,   32.84 ,       6075 ,    122
30/05/18 ,   32.55 ,   32.62 ,   33.19 ,   32.43 ,   33.14 ,      12116 ,    165
01/06/18 ,   32.88 ,   32.77 ,   33.09 ,   32.47 ,   33.09 ,       6168 ,     90
04/06/18 ,   32.93 ,   32.92 ,   33.12 ,   32.78 ,   33.06 ,       2863 ,     55
05/06/18 ,   33.09 ,   32.93 ,   33.11 ,   32.84 ,   32.93 ,       8204 ,     76
06/06/18 ,   32.74 ,   32.70 ,   33.05 ,   32.47 ,   32.84 ,       8377 ,    137
07/06/18 ,   32.55 ,   32.70 ,   32.84 ,   32.52 ,   32.84 ,       5351 ,     96
08/06/18 ,   32.11 ,   32.42 ,   32.77 ,   32.11 ,   32.75 ,       7080 ,    116
11/06/18 ,   32.23 ,   32.30 ,   32.62 ,   32.13 ,   32.62 ,       4603 ,     92
12/06/18 ,   32.30 ,   32.35 ,   32.59 ,   32.16 ,   32.59 ,       3961 ,     57
13/06/18 ,   32.35 ,   32.34 ,   32.36 ,   32.22 ,   32.36 ,       2163 ,     53
14/06/18 ,   32.60 ,   32.30 ,   32.62 ,   32.11 ,   32.36 ,       7143 ,    126
15/06/18 ,   32.11 ,   32.20 ,   32.60 ,   32.10 ,   32.52 ,       6193 ,    124
18/06/18 ,   32.12 ,   32.20 ,   32.47 ,   32.11 ,   32.40 ,       4663 ,     66
19/06/18 ,   32.25 ,   32.26 ,   32.43 ,   32.13 ,   32.43 ,       3330 ,     34
20/06/18 ,   32.46 ,   32.30 ,   32.46 ,   32.25 ,   32.25 ,       1634 ,     23
21/06/18 ,   32.60 ,   32.60 ,   32.70 ,   32.47 ,   32.60 ,       6677 ,    108
22/06/18 ,   32.67 ,   32.66 ,   32.74 ,   32.60 ,   32.69 ,       6187 ,    113
25/06/18 ,   32.76 ,   32.75 ,   32.79 ,   32.67 ,   32.75 ,       2837 ,     41
26/06/18 ,   32.75 ,   32.79 ,   33.24 ,   32.70 ,   32.79 ,       9600 ,    110
27/06/18 ,   33.10 ,   33.02 ,   33.11 ,   32.72 ,   33.11 ,       3066 ,     51
28/06/18 ,   33.09 ,   33.11 ,   33.17 ,   33.09 ,   33.10 ,       2111 ,     47
29/06/18 ,   33.49 ,   33.21 ,   33.49 ,   33.12 ,   33.12 ,       3194 ,     66
02/07/18 ,   33.34 ,   33.36 ,   33.63 ,   33.30 ,   33.63 ,       2678 ,     71
03/07/18 ,   33.30 ,   33.34 ,   33.35 ,   33.26 ,   33.35 ,       4521 ,     56
04/07/18 ,   33.43 ,   33.35 ,   33.51 ,   33.10 ,   33.51 ,       3731 ,     71
05/07/18 ,   33.31 ,   33.31 ,   33.39 ,   33.21 ,   33.34 ,       3906 ,     67
06/07/18 ,   33.43 ,   33.39 ,   33.43 ,   33.31 ,   33.34 ,       2678 ,     53
10/07/18 ,   33.21 ,   33.35 ,   33.51 ,   33.21 ,   33.41 ,       9524 ,     77
11/07/18 ,   33.34 ,   33.36 ,   33.51 ,   33.21 ,   33.51 ,       2041 ,     42
12/07/18 ,   33.61 ,   33.49 ,   33.61 ,   33.34 ,   33.34 ,      13642 ,    162
13/07/18 ,   33.42 ,   33.51 ,   33.65 ,   33.42 ,   33.61 ,       3681 ,     95
16/07/18 ,   33.47 ,   33.51 ,   33.65 ,   33.42 ,   33.42 ,       8173 ,     97
17/07/18 ,   33.87 ,   33.60 ,   33.87 ,   33.47 ,   33.60 ,       4957 ,     62
18/07/18 ,   34.10 ,   34.04 ,   34.12 ,   33.67 ,   33.87 ,       5935 ,    131
19/07/18 ,   33.99 ,   34.04 ,   34.13 ,   33.87 ,   34.10 ,       2437 ,     56
20/07/18 ,   34.00 ,   33.98 ,   34.00 ,   33.92 ,   33.99 ,       3886 ,     53
23/07/18 ,   33.87 ,   33.84 ,   33.99 ,   33.65 ,   33.99 ,      11353 ,    279
24/07/18 ,   33.89 ,   33.91 ,   33.99 ,   33.65 ,   33.96 ,       2202 ,     54
25/07/18 ,   34.00 ,   33.87 ,   34.00 ,   33.65 ,   33.89 ,       3841 ,     92
26/07/18 ,   34.00 ,   33.93 ,   34.00 ,   33.87 ,   33.99 ,       1318 ,     45
27/07/18 ,   34.00 ,   33.96 ,   34.00 ,   33.84 ,   33.99 ,       2845 ,     60
30/07/18 ,   34.00 ,   33.94 ,   34.00 ,   33.74 ,   33.99 ,       2861 ,     64
31/07/18 ,   34.00 ,   33.94 ,   34.00 ,   33.68 ,   34.00 ,      11359 ,    218
01/08/18 ,   34.05 ,   34.13 ,   34.33 ,   34.05 ,   34.21 ,       2144 ,     46
02/08/18 ,   34.00 ,   33.93 ,   34.21 ,   33.89 ,   34.21 ,      11962 ,     51
03/08/18 ,   34.00 ,   33.98 ,   34.00 ,   33.94 ,   33.99 ,       1918 ,     49
06/08/18 ,   34.00 ,   33.96 ,   34.00 ,   33.92 ,   33.93 ,       2186 ,     64
07/08/18 ,   33.91 ,   33.94 ,   34.00 ,   33.89 ,   33.99 ,       1771 ,     61
08/08/18 ,   33.94 ,   33.91 ,   33.94 ,   33.91 ,   33.91 ,       1336 ,     51
09/08/18 ,   33.92 ,   33.91 ,   33.92 ,   33.89 ,   33.92 ,       2633 ,     45
10/08/18 ,   33.94 ,   33.91 ,   33.94 ,   33.90 ,   33.94 ,       3130 ,     43
13/08/18 ,   33.94 ,   33.88 ,   33.94 ,   33.74 ,   33.74 ,       3780 ,     87
14/08/18 ,   34.05 ,   34.01 ,   34.14 ,   33.94 ,   33.94 ,       2994 ,     61
15/08/18 ,   33.87 ,   33.94 ,   34.14 ,   33.85 ,   34.14 ,       6605 ,    120
16/08/18 ,   33.86 ,   33.90 ,   34.05 ,   33.85 ,   33.87 ,       7130 ,    146
17/08/18 ,   34.09 ,   33.96 ,   34.09 ,   33.85 ,   33.91 ,       3940 ,     77
20/08/18 ,   34.13 ,   34.03 ,   34.14 ,   33.92 ,   34.09 ,      12875 ,    103
21/08/18 ,   33.84 ,   33.96 ,   34.14 ,   33.84 ,   34.13 ,      10966 ,    153
22/08/18 ,   33.92 ,   34.02 ,   34.15 ,   33.85 ,   33.92 ,       9875 ,    110
23/08/18 ,   34.02 ,   33.94 ,   34.02 ,   33.87 ,   33.92 ,       3112 ,     62
24/08/18 ,   34.10 ,   34.07 ,   34.12 ,   34.00 ,   34.02 ,       5926 ,     83
27/08/18 ,   34.09 ,   34.13 ,   34.20 ,   34.09 ,   34.13 ,       4785 ,     65
28/08/18 ,   34.20 ,   34.14 ,   34.20 ,   34.12 ,   34.15 ,       7374 ,    100
29/08/18 ,   34.20 ,   34.21 ,   34.23 ,   34.16 ,   34.23 ,       2358 ,     46
30/08/18 ,   34.23 ,   34.43 ,   34.70 ,   34.17 ,   34.20 ,      12038 ,    130
31/08/18 ,   34.54 ,   34.54 ,   34.57 ,   34.31 ,   34.57 ,       4977 ,     71
03/09/18 ,   34.64 ,   34.56 ,   34.79 ,   34.52 ,   34.71 ,      12516 ,     97
04/09/18 ,   34.67 ,   34.58 ,   34.67 ,   34.55 ,   34.67 ,       5355 ,     85
05/09/18 ,   34.55 ,   34.58 ,   34.67 ,   34.55 ,   34.67 ,       2798 ,     77
06/09/18 ,   34.55 ,   34.56 ,   34.67 ,   34.55 ,   34.67 ,       3592 ,     54
10/09/18 ,   34.56 ,   34.58 ,   34.58 ,   34.55 ,   34.55 ,       1452 ,     43
11/09/18 ,   34.56 ,   34.54 ,   34.58 ,   34.52 ,   34.58 ,       4579 ,     91
12/09/18 ,   34.58 ,   34.56 ,   34.58 ,   34.55 ,   34.56 ,       5735 ,     83
13/09/18 ,   34.55 ,   34.55 ,   34.58 ,   34.53 ,   34.58 ,       4255 ,     79
14/09/18 ,   34.55 ,   34.58 ,   34.67 ,   34.53 ,   34.58 ,       4757 ,    143
17/09/18 ,   34.55 ,   34.56 ,   34.64 ,   34.53 ,   34.55 ,       9652 ,    125
18/09/18 ,   34.58 ,   34.56 ,   34.59 ,   34.54 ,   34.56 ,      17390 ,    125
19/09/18 ,   34.55 ,   34.56 ,   34.59 ,   34.37 ,   34.54 ,       4956 ,    101
20/09/18 ,   34.54 ,   34.53 ,   34.55 ,   34.52 ,   34.55 ,       2981 ,     67
21/09/18 ,   34.59 ,   34.53 ,   34.59 ,   34.52 ,   34.54 ,      10573 ,     65
24/09/18 ,   34.52 ,   34.56 ,   34.67 ,   34.52 ,   34.55 ,       6732 ,    101
25/09/18 ,   34.63 ,   34.59 ,   34.67 ,   34.55 ,   34.67 ,       2719 ,     85
26/09/18 ,   34.84 ,   34.77 ,   35.17 ,   34.56 ,   34.67 ,       3216 ,     69
27/09/18 ,   34.55 ,   34.76 ,   35.06 ,   34.54 ,   34.84 ,       6242 ,     90
28/09/18 ,   34.58 ,   34.68 ,   34.84 ,   34.56 ,   34.84 ,      10528 ,    161
01/10/18 ,   34.84 ,   34.83 ,   34.94 ,   34.66 ,   34.93 ,       6430 ,    105
02/10/18 ,   34.54 ,   34.68 ,   34.83 ,   34.52 ,   34.83 ,       6368 ,    105
03/10/18 ,   34.88 ,   34.80 ,   34.88 ,   34.56 ,   34.56 ,       3104 ,     82
04/10/18 ,   34.81 ,   34.83 ,   34.93 ,   34.80 ,   34.88 ,       8831 ,    119
05/10/18 ,   34.66 ,   34.84 ,   34.90 ,   34.66 ,   34.90 ,       3824 ,     80
08/10/18 ,   34.84 ,   34.83 ,   34.90 ,   34.67 ,   34.90 ,       4034 ,    106
09/10/18 ,   34.83 ,   34.83 ,   34.90 ,   34.72 ,   34.90 ,       4781 ,    103
10/10/18 ,   34.68 ,   34.83 ,   34.88 ,   34.68 ,   34.83 ,       7350 ,     98
11/10/18 ,   34.83 ,   34.86 ,   34.95 ,   34.75 ,   34.83 ,       5563 ,    118
15/10/18 ,   34.83 ,   34.83 ,   34.90 ,   34.69 ,   34.84 ,      13742 ,    203
16/10/18 ,   35.05 ,   34.94 ,   35.05 ,   34.83 ,   34.83 ,      12508 ,    160
17/10/18 ,   34.96 ,   34.96 ,   35.05 ,   34.90 ,   35.05 ,       8629 ,    182
18/10/18 ,   34.98 ,   34.97 ,   34.98 ,   34.91 ,   34.96 ,       5163 ,     72
19/10/18 ,   34.98 ,   34.98 ,   34.98 ,   34.96 ,   34.98 ,       9146 ,     86
22/10/18 ,   35.15 ,   35.10 ,   35.35 ,   35.01 ,   35.01 ,       6051 ,    107
23/10/18 ,   35.25 ,   35.22 ,   35.35 ,   35.07 ,   35.22 ,       6160 ,    120
24/10/18 ,   35.05 ,   35.24 ,   35.32 ,   35.05 ,   35.32 ,       9909 ,    193
25/10/18 ,   35.32 ,   35.24 ,   35.32 ,   35.06 ,   35.15 ,       6608 ,    155
26/10/18 ,   35.32 ,   35.27 ,   35.32 ,   35.06 ,   35.32 ,       7814 ,    115
29/10/18 ,   35.46 ,   35.40 ,   35.52 ,   35.30 ,   35.32 ,       4851 ,     81
30/10/18 ,   35.58 ,   35.58 ,   35.95 ,   35.32 ,   35.46 ,       4301 ,     99
31/10/18 ,   36.36 ,   35.80 ,   37.21 ,   35.32 ,   35.62 ,       3603 ,     96
01/11/18 ,   36.25 ,   36.24 ,   36.65 ,   35.86 ,   36.25 ,      12929 ,    139
05/11/18 ,   36.25 ,   36.23 ,   36.25 ,   36.05 ,   36.25 ,       9124 ,    121
06/11/18 ,   36.16 ,   35.99 ,   36.25 ,   35.72 ,   36.25 ,       7150 ,    119
07/11/18 ,   36.16 ,   36.17 ,   36.21 ,   36.05 ,   36.16 ,       3168 ,     66
08/11/18 ,   36.25 ,   36.19 ,   36.25 ,   35.86 ,   36.21 ,       8851 ,    110
09/11/18 ,   36.25 ,   36.24 ,   36.25 ,   36.15 ,   36.25 ,       4351 ,     80
12/11/18 ,   36.21 ,   36.14 ,   36.24 ,   35.86 ,   36.21 ,       5593 ,    156
13/11/18 ,   35.91 ,   36.14 ,   36.25 ,   35.91 ,   36.25 ,      12628 ,    245
14/11/18 ,   36.25 ,   36.20 ,   36.25 ,   36.05 ,   36.14 ,       7798 ,    165
16/11/18 ,   36.25 ,   36.22 ,   36.25 ,   36.05 ,   36.06 ,       9397 ,    215
19/11/18 ,   36.88 ,   36.41 ,   36.89 ,   36.19 ,   36.25 ,      13975 ,    244
21/11/18 ,   36.39 ,   36.44 ,   36.88 ,   36.25 ,   36.55 ,      16125 ,    253
22/11/18 ,   36.30 ,   36.41 ,   36.55 ,   36.30 ,   36.55 ,      14903 ,    210
23/11/18 ,   36.25 ,   36.25 ,   36.53 ,   35.86 ,   36.48 ,      20875 ,    315
26/11/18 ,   36.05 ,   35.91 ,   36.26 ,   35.86 ,   36.26 ,      26551 ,    299
27/11/18 ,   35.91 ,   35.92 ,   36.25 ,   35.86 ,   36.25 ,      11188 ,    180
28/11/18 ,   35.60 ,   35.55 ,   35.86 ,   35.36 ,   35.80 ,      56483 ,    968
29/11/18 ,   35.54 ,   35.38 ,   35.60 ,   35.22 ,   35.60 ,      23850 ,    349
30/11/18 ,   36.24 ,   35.59 ,   36.24 ,   35.36 ,   35.38 ,      25558 ,    390
03/12/18 ,   35.86 ,   35.87 ,   36.36 ,   35.67 ,   36.36 ,      13951 ,    274
04/12/18 ,   35.92 ,   35.94 ,   36.12 ,   35.85 ,   35.85 ,      12864 ,    216
05/12/18 ,   36.30 ,   35.99 ,   36.30 ,   35.84 ,   35.91 ,      17828 ,    245
06/12/18 ,   36.12 ,   36.11 ,   36.30 ,   35.91 ,   36.30 ,      16490 ,    296
07/12/18 ,   36.12 ,   36.06 ,   36.12 ,   35.92 ,   36.12 ,       2820 ,    101
10/12/18 ,   35.91 ,   36.06 ,   36.24 ,   35.91 ,   36.17 ,      17125 ,    263
11/12/18 ,   36.16 ,   36.21 ,   36.25 ,   36.05 ,   36.06 ,       6046 ,    116
12/12/18 ,   36.24 ,   36.14 ,   36.25 ,   35.97 ,   36.16 ,       7191 ,    126
13/12/18 ,   36.30 ,   36.25 ,   36.30 ,   35.98 ,   36.24 ,       5762 ,    128
14/12/18 ,   36.38 ,   36.25 ,   36.38 ,   36.02 ,   36.30 ,      11932 ,    295
17/12/18 ,   36.05 ,   36.30 ,   36.45 ,   36.05 ,   36.42 ,      20616 ,    264
18/12/18 ,   36.41 ,   36.30 ,   36.43 ,   36.26 ,   36.42 ,       8220 ,    191
19/12/18 ,   36.46 ,   36.49 ,   36.58 ,   36.40 ,   36.41 ,      13653 ,    205
20/12/18 ,   36.60 ,   36.55 ,   36.60 ,   36.44 ,   36.60 ,       8289 ,    166
21/12/18 ,   36.61 ,   36.61 ,   36.89 ,   36.53 ,   36.60 ,      15510 ,    146
26/12/18 ,   36.93 ,   36.65 ,   37.01 ,   36.58 ,   36.61 ,      14387 ,    139
27/12/18 ,   37.01 ,   37.01 ,   37.24 ,   36.95 ,   37.00 ,      11654 ,    140
28/12/18 ,   37.27 ,   37.24 ,   37.29 ,   37.01 ,   37.23 ,      17587 ,    204
02/01/19 ,   37.42 ,   37.34 ,   37.61 ,   37.24 ,   37.24 ,       5444 ,    124
03/01/19 ,   37.51 ,   37.49 ,   38.33 ,   36.99 ,   37.34 ,      11268 ,    302
04/01/19 ,   37.70 ,   37.88 ,   38.28 ,   37.69 ,   37.88 ,      23161 ,   1283
07/01/19 ,   37.66 ,   37.61 ,   37.80 ,   37.47 ,   37.80 ,      15367 ,    293
08/01/19 ,   37.64 ,   37.61 ,   37.85 ,   37.55 ,   37.55 ,       4307 ,    137
09/01/19 ,   37.60 ,   37.61 ,   37.66 ,   37.57 ,   37.59 ,       7779 ,    151
10/01/19 ,   37.27 ,   37.35 ,   37.66 ,   37.26 ,   37.66 ,      19298 ,    356
11/01/19 ,   37.63 ,   37.48 ,   37.66 ,   37.26 ,   37.46 ,       5218 ,    129
14/01/19 ,   37.61 ,   37.57 ,   37.64 ,   37.36 ,   37.61 ,       9929 ,    251
15/01/19 ,   37.66 ,   37.64 ,   37.66 ,   37.57 ,   37.65 ,      12336 ,    271
16/01/19 ,   37.46 ,   37.69 ,   37.80 ,   37.46 ,   37.66 ,      13411 ,    236
17/01/19 ,   37.66 ,   37.64 ,   37.66 ,   37.48 ,   37.66 ,      14445 ,    194
18/01/19 ,   37.66 ,   37.61 ,   37.66 ,   37.57 ,   37.65 ,       9270 ,    279
21/01/19 ,   37.66 ,   37.65 ,   37.66 ,   37.60 ,   37.65 ,       7131 ,    158
22/01/19 ,   37.66 ,   37.70 ,   37.80 ,   37.61 ,   37.64 ,       7660 ,    180
23/01/19 ,   37.64 ,   37.68 ,   37.80 ,   37.64 ,   37.65 ,      14864 ,    200
24/01/19 ,   37.64 ,   37.59 ,   37.74 ,   37.26 ,   37.64 ,      17796 ,    293
28/01/19 ,   37.85 ,   37.73 ,   37.85 ,   37.58 ,   37.66 ,       6140 ,    166
29/01/19 ,   37.66 ,   37.75 ,   38.28 ,   37.61 ,   37.85 ,       9921 ,    196
30/01/19 ,   37.66 ,   37.64 ,   37.66 ,   37.57 ,   37.65 ,      14222 ,    305
31/01/19 ,   38.03 ,   37.71 ,   38.18 ,   37.64 ,   37.66 ,      19589 ,    198
01/02/19 ,   38.40 ,   38.01 ,   38.40 ,   37.64 ,   37.96 ,      10580 ,    162
04/02/19 ,   38.28 ,   38.33 ,   38.50 ,   38.03 ,   38.40 ,       3769 ,    141
05/02/19 ,   38.61 ,   38.51 ,   38.63 ,   38.34 ,   38.50 ,       7279 ,    163
06/02/19 ,   38.39 ,   38.50 ,   38.65 ,   38.28 ,   38.64 ,      11673 ,    203
07/02/19 ,   38.33 ,   38.51 ,   38.71 ,   38.33 ,   38.39 ,       6741 ,    145
08/02/19 ,   38.64 ,   38.45 ,   39.20 ,   38.28 ,   38.33 ,       8852 ,    177
11/02/19 ,   39.06 ,   38.65 ,   39.18 ,   38.47 ,   38.47 ,       9832 ,    162
12/02/19 ,   39.01 ,   39.00 ,   39.07 ,   38.88 ,   39.06 ,       8560 ,    173
13/02/19 ,   39.01 ,   38.93 ,   39.01 ,   38.66 ,   38.94 ,       8169 ,    159
14/02/19 ,   39.15 ,   39.06 ,   39.18 ,   38.81 ,   39.01 ,      10548 ,    110
15/02/19 ,   39.17 ,   39.14 ,   39.18 ,   38.81 ,   38.81 ,       6113 ,    213
18/02/19 ,   39.50 ,   39.39 ,   39.50 ,   39.18 ,   39.18 ,       8046 ,    172
19/02/19 ,   39.01 ,   39.44 ,   39.67 ,   39.01 ,   39.44 ,      10511 ,    231
20/02/19 ,   39.33 ,   39.22 ,   39.67 ,   39.02 ,   39.02 ,      10350 ,    224
21/02/19 ,   39.31 ,   39.36 ,   39.66 ,   39.24 ,   39.33 ,      16378 ,    375
22/02/19 ,   39.34 ,   39.28 ,   39.50 ,   39.01 ,   39.31 ,       4483 ,    132
25/02/19 ,   39.31 ,   39.31 ,   39.50 ,   39.01 ,   39.50 ,      11547 ,    187
26/02/19 ,   39.34 ,   39.33 ,   39.34 ,   39.20 ,   39.31 ,       7199 ,    153
27/02/19 ,   39.34 ,   39.34 ,   39.34 ,   39.28 ,   39.34 ,      12016 ,    186
28/02/19 ,   39.44 ,   39.44 ,   39.67 ,   39.34 ,   39.34 ,      14513 ,    165
01/03/19 ,   39.15 ,   39.38 ,   39.63 ,   38.60 ,   39.63 ,      15184 ,    263
06/03/19 ,   39.59 ,   39.46 ,   39.63 ,   39.18 ,   39.31 ,       4542 ,    167
07/03/19 ,   39.67 ,   39.63 ,   39.67 ,   39.49 ,   39.59 ,       7620 ,    173
08/03/19 ,   39.67 ,   39.69 ,   39.75 ,   39.58 ,   39.67 ,       6679 ,    182
11/03/19 ,   39.97 ,   39.82 ,   39.97 ,   39.70 ,   39.70 ,       2290 ,    109
12/03/19 ,   39.67 ,   39.74 ,   40.33 ,   39.31 ,   39.96 ,      20646 ,    303
13/03/19 ,   39.67 ,   39.69 ,   39.95 ,   39.51 ,   39.76 ,      16275 ,    216
14/03/19 ,   39.63 ,   39.73 ,   39.91 ,   39.50 ,   39.58 ,       3551 ,    127
15/03/19 ,   39.81 ,   39.74 ,   39.94 ,   39.56 ,   39.63 ,       6550 ,    147
18/03/19 ,   40.16 ,   40.16 ,   40.33 ,   39.81 ,   39.98 ,       7649 ,    207
19/03/19 ,   40.06 ,   39.96 ,   40.16 ,   39.67 ,   40.16 ,       5145 ,    144
20/03/19 ,   39.95 ,   39.86 ,   40.13 ,   39.70 ,   40.05 ,      10857 ,    261
21/03/19 ,   39.98 ,   39.96 ,   40.06 ,   39.85 ,   39.98 ,       4518 ,    135
22/03/19 ,   39.81 ,   39.83 ,   40.07 ,   39.70 ,   39.98 ,      12876 ,    248
25/03/19 ,   40.16 ,   39.98 ,   40.25 ,   39.76 ,   39.76 ,       8125 ,    184
26/03/19 ,   40.16 ,   40.02 ,   40.22 ,   39.67 ,   40.16 ,       5567 ,    175
27/03/19 ,   39.82 ,   39.95 ,   40.16 ,   39.63 ,   40.00 ,       9017 ,    238
28/03/19 ,   39.98 ,   39.96 ,   39.98 ,   39.81 ,   39.81 ,       6455 ,    138
29/03/19 ,   40.19 ,   40.01 ,   40.19 ,   39.93 ,   39.98 ,      13019 ,    314
01/04/19 ,   40.30 ,   40.31 ,   40.77 ,   40.25 ,   40.66 ,       9767 ,    235
02/04/19 ,   40.30 ,   40.30 ,   40.30 ,   40.29 ,   40.30 ,       9683 ,    243
03/04/19 ,   40.48 ,   40.36 ,   40.66 ,   40.23 ,   40.30 ,      12131 ,    221
04/04/19 ,   40.74 ,   40.70 ,   40.83 ,   40.54 ,   40.54 ,      10060 ,    194
05/04/19 ,   40.81 ,   40.71 ,   40.83 ,   40.60 ,   40.74 ,      13499 ,    181
08/04/19 ,   40.64 ,   40.64 ,   40.89 ,   40.30 ,   40.80 ,      13994 ,    246
09/04/19 ,   40.77 ,   40.76 ,   40.90 ,   40.66 ,   40.71 ,      10718 ,    203
10/04/19 ,   40.83 ,   40.82 ,   41.03 ,   40.71 ,   40.77 ,       7641 ,    224
11/04/19 ,   40.86 ,   40.86 ,   40.98 ,   40.70 ,   40.84 ,       7923 ,    193
12/04/19 ,   40.80 ,   40.73 ,   40.90 ,   40.66 ,   40.86 ,      15297 ,    281
15/04/19 ,   40.71 ,   40.76 ,   40.89 ,   40.66 ,   40.80 ,      19351 ,    649
16/04/19 ,   40.80 ,   40.79 ,   40.83 ,   40.71 ,   40.71 ,      11138 ,    292
17/04/19 ,   40.66 ,   40.68 ,   40.80 ,   40.64 ,   40.80 ,      15390 ,    436
18/04/19 ,   40.80 ,   40.70 ,   40.80 ,   40.64 ,   40.64 ,       9625 ,    222
22/04/19 ,   40.92 ,   40.80 ,   40.92 ,   40.66 ,   40.80 ,      10103 ,    206
23/04/19 ,   40.83 ,   40.94 ,   41.09 ,   40.80 ,   40.92 ,      10847 ,    227
24/04/19 ,   41.03 ,   40.90 ,   41.06 ,   40.71 ,   40.95 ,       8817 ,    214
25/04/19 ,   41.09 ,   41.08 ,   41.12 ,   41.03 ,   41.03 ,       8824 ,    144
26/04/19 ,   41.14 ,   41.12 ,   41.18 ,   41.03 ,   41.09 ,      11405 ,    248
29/04/19 ,   41.57 ,   41.24 ,   42.05 ,   41.12 ,   41.16 ,       8665 ,    211
30/04/19 ,   41.74 ,   41.56 ,   41.74 ,   41.35 ,   41.56 ,      13123 ,    242
02/05/19 ,   41.98 ,   41.77 ,   42.02 ,   41.27 ,   41.84 ,      10150 ,    226
03/05/19 ,   42.02 ,   42.10 ,   42.38 ,   41.99 ,   42.02 ,       8422 ,    222
06/05/19 ,   42.08 ,   41.87 ,   42.20 ,   41.65 ,   42.02 ,      10786 ,    300
07/05/19 ,   42.18 ,   42.09 ,   42.20 ,   41.87 ,   42.08 ,       6581 ,    164
08/05/19 ,   42.09 ,   42.10 ,   42.20 ,   41.94 ,   42.19 ,       5973 ,    242
09/05/19 ,   42.19 ,   42.16 ,   42.20 ,   42.02 ,   42.20 ,       6469 ,    180
10/05/19 ,   42.24 ,   42.20 ,   42.32 ,   42.08 ,   42.20 ,       8188 ,    219
13/05/19 ,   42.27 ,   42.42 ,   42.72 ,   42.27 ,   42.32 ,      11501 ,    275
14/05/19 ,   42.47 ,   42.39 ,   42.67 ,   42.23 ,   42.27 ,       6114 ,    197
15/05/19 ,   42.70 ,   42.54 ,   42.70 ,   42.44 ,   42.47 ,       8570 ,    236
16/05/19 ,   43.12 ,   42.78 ,   43.12 ,   42.61 ,   42.71 ,       9908 ,    214
17/05/19 ,   43.78 ,   43.37 ,   44.15 ,   42.95 ,   43.12 ,       9871 ,    246
20/05/19 ,   44.30 ,   44.09 ,   44.52 ,   43.64 ,   43.78 ,      10355 ,    282
21/05/19 ,   44.40 ,   44.20 ,   44.44 ,   44.10 ,   44.36 ,      13627 ,    300
22/05/19 ,   44.57 ,   44.43 ,   44.57 ,   44.30 ,   44.47 ,       7258 ,    181
23/05/19 ,   44.53 ,   44.61 ,   44.83 ,   44.42 ,   44.83 ,      12518 ,    193
24/05/19 ,   44.68 ,   44.61 ,   44.71 ,   44.32 ,   44.53 ,       9957 ,    230
27/05/19 ,   44.53 ,   44.62 ,   44.75 ,   44.36 ,   44.68 ,      10554 ,    205
28/05/19 ,   44.30 ,   44.30 ,   44.53 ,   44.04 ,   44.53 ,      15058 ,    330
29/05/19 ,   44.68 ,   44.42 ,   44.68 ,   44.23 ,   44.52 ,       9728 ,    216
30/05/19 ,   44.28 ,   44.71 ,   45.74 ,   44.28 ,   44.69 ,      29239 ,    611
31/05/19 ,   44.07 ,   44.18 ,   44.69 ,   43.84 ,   44.28 ,      22030 ,    455
03/06/19 ,   43.28 ,   43.29 ,   44.25 ,   43.16 ,   44.10 ,      35695 ,    861
04/06/19 ,   43.27 ,   43.19 ,   43.28 ,   42.95 ,   43.28 ,      19924 ,    496
05/06/19 ,   43.88 ,   43.56 ,   43.90 ,   43.27 ,   43.28 ,      31431 ,    664
06/06/19 ,   43.73 ,   43.79 ,   43.90 ,   43.72 ,   43.89 ,      16629 ,    426
07/06/19 ,   44.06 ,   43.82 ,   44.10 ,   43.38 ,   43.88 ,      26234 ,    563
10/06/19 ,   43.52 ,   43.78 ,   44.21 ,   43.52 ,   44.10 ,      22049 ,    748
11/06/19 ,   43.60 ,   43.66 ,   43.90 ,   43.52 ,   43.52 ,      12280 ,    282
12/06/19 ,   43.52 ,   43.53 ,   43.90 ,   43.38 ,   43.79 ,      23537 ,    467
13/06/19 ,   43.29 ,   43.45 ,   43.65 ,   43.28 ,   43.65 ,      23016 ,    418
14/06/19 ,   43.70 ,   43.45 ,   43.70 ,   43.29 ,   43.45 ,      12524 ,    325
17/06/19 ,   43.58 ,   43.70 ,   44.18 ,   43.16 ,   43.70 ,      26087 ,    619
18/06/19 ,   43.91 ,   43.94 ,   44.17 ,   43.45 ,   43.58 ,       9567 ,    288
19/06/19 ,   44.24 ,   44.20 ,   44.25 ,   44.10 ,   44.21 ,      23122 ,    352
21/06/19 ,   44.85 ,   44.83 ,   45.73 ,   44.24 ,   44.24 ,      13486 ,    237
24/06/19 ,   46.66 ,   46.22 ,   46.86 ,   45.43 ,   45.43 ,      65726 ,   1460
25/06/19 ,   47.62 ,   47.38 ,   47.69 ,   46.66 ,   46.66 ,      27890 ,    741
26/06/19 ,   47.97 ,   47.99 ,   48.24 ,   47.62 ,   47.62 ,      19684 ,    533
27/06/19 ,   48.45 ,   48.67 ,   49.52 ,   48.02 ,   48.28 ,      24883 ,    545
28/06/19 ,   48.59 ,   48.89 ,   49.17 ,   48.47 ,   48.77 ,      21171 ,    605
01/07/19 ,   48.20 ,   48.31 ,   48.93 ,   47.25 ,   48.35 ,      24840 ,    633
02/07/19 ,   48.32 ,   48.23 ,   48.64 ,   47.63 ,   48.64 ,      19998 ,    606
03/07/19 ,   47.99 ,   48.41 ,   48.92 ,   47.99 ,   48.35 ,      20311 ,    653
04/07/19 ,   48.59 ,   48.21 ,   48.60 ,   47.92 ,   48.02 ,      16700 ,    517
05/07/19 ,   48.70 ,   48.67 ,   48.75 ,   48.18 ,   48.60 ,      15047 ,    396
08/07/19 ,   49.11 ,   48.96 ,   49.11 ,   48.58 ,   48.75 ,      14761 ,    469
10/07/19 ,   48.74 ,   48.63 ,   49.11 ,   48.18 ,   49.05 ,      27924 ,    868
11/07/19 ,   48.29 ,   48.42 ,   49.03 ,   47.99 ,   48.75 ,      22421 ,    619
12/07/19 ,   48.75 ,   48.59 ,   48.82 ,   48.26 ,   48.35 ,      16387 ,    474
15/07/19 ,   48.67 ,   48.59 ,   48.75 ,   48.47 ,   48.75 ,      10405 ,    411
16/07/19 ,   48.33 ,   48.50 ,   48.75 ,   47.99 ,   48.67 ,      16395 ,    448
17/07/19 ,   48.58 ,   48.47 ,   48.72 ,   48.26 ,   48.26 ,      12741 ,    320
18/07/19 ,   48.35 ,   48.47 ,   48.74 ,   48.26 ,   48.38 ,       8155 ,    323
19/07/19 ,   48.67 ,   48.47 ,   48.67 ,   48.24 ,   48.35 ,       7568 ,    269
22/07/19 ,   48.33 ,   48.53 ,   48.72 ,   48.33 ,   48.66 ,      12506 ,    329
23/07/19 ,   48.72 ,   48.64 ,   48.73 ,   48.37 ,   48.38 ,       8646 ,    263
24/07/19 ,   48.68 ,   48.67 ,   48.73 ,   48.53 ,   48.72 ,       9842 ,    287
25/07/19 ,   48.74 ,   48.70 ,   48.74 ,   48.54 ,   48.72 ,      12835 ,    328
26/07/19 ,   48.73 ,   48.70 ,   48.73 ,   48.61 ,   48.73 ,       9820 ,    283
29/07/19 ,   48.78 ,   48.73 ,   48.80 ,   48.54 ,   48.73 ,      17503 ,    424
30/07/19 ,   49.02 ,   48.92 ,   49.09 ,   48.80 ,   48.81 ,      11516 ,    335
31/07/19 ,   49.45 ,   49.22 ,   49.45 ,   48.96 ,   49.02 ,      15855 ,    338
01/08/19 ,   49.22 ,   49.10 ,   49.33 ,   47.79 ,   49.33 ,      11431 ,    394
02/08/19 ,   49.07 ,   49.13 ,   49.22 ,   48.98 ,   49.22 ,       9556 ,    390
05/08/19 ,   49.22 ,   49.16 ,   49.22 ,   48.96 ,   49.22 ,      11219 ,    498
06/08/19 ,   49.45 ,   49.32 ,   49.62 ,   49.08 ,   49.22 ,      11151 ,    357
07/08/19 ,   49.56 ,   49.81 ,   49.86 ,   49.48 ,   49.62 ,      12479 ,    416
08/08/19 ,   49.86 ,   49.81 ,   49.86 ,   49.56 ,   49.84 ,      16440 ,    390
09/08/19 ,   49.62 ,   49.71 ,   49.85 ,   49.56 ,   49.85 ,      10137 ,    370
12/08/19 ,   49.85 ,   49.34 ,   49.85 ,   48.65 ,   49.62 ,      16454 ,    514
13/08/19 ,   49.56 ,   49.59 ,   49.77 ,   49.30 ,   49.77 ,       9042 ,    325
14/08/19 ,   49.62 ,   49.56 ,   49.65 ,   49.49 ,   49.56 ,       5302 ,    231
15/08/19 ,   49.45 ,   49.53 ,   49.67 ,   49.45 ,   49.67 ,       7362 ,    318
16/08/19 ,   49.84 ,   49.49 ,   49.86 ,   49.09 ,   49.39 ,      16929 ,    933
19/08/19 ,   49.90 ,   49.89 ,   50.02 ,   49.63 ,   49.84 ,       7713 ,    304
20/08/19 ,   49.34 ,   49.33 ,   49.86 ,   49.07 ,   49.86 ,      12183 ,    396
21/08/19 ,   49.34 ,   49.33 ,   49.39 ,   49.22 ,   49.34 ,       7125 ,    259
22/08/19 ,   49.06 ,   49.33 ,   49.59 ,   49.03 ,   49.39 ,       9132 ,    266
23/08/19 ,   48.96 ,   48.87 ,   49.42 ,   48.68 ,   49.03 ,       8556 ,    350
26/08/19 ,   49.22 ,   49.23 ,   49.45 ,   49.05 ,   49.45 ,       8783 ,    277
27/08/19 ,   49.61 ,   49.49 ,   49.85 ,   49.22 ,   49.34 ,       9839 ,    302
28/08/19 ,   49.86 ,   49.74 ,   49.96 ,   49.56 ,   49.61 ,       9280 ,    233
29/08/19 ,   49.95 ,   49.89 ,   49.96 ,   49.77 ,   49.85 ,      10737 ,    304
30/08/19 ,   50.19 ,   49.95 ,   50.19 ,   49.62 ,   49.95 ,       8487 ,    292
02/09/19 ,   50.33 ,   50.21 ,   50.53 ,   49.49 ,   50.53 ,      14904 ,    416
03/09/19 ,   50.33 ,   50.29 ,   50.33 ,   50.22 ,   50.30 ,       7562 ,    265
04/09/19 ,   50.27 ,   50.26 ,   50.32 ,   50.14 ,   50.32 ,       8311 ,    367
05/09/19 ,   50.14 ,   50.23 ,   50.32 ,   50.14 ,   50.27 ,      11567 ,    355
06/09/19 ,   50.19 ,   50.21 ,   50.32 ,   50.14 ,   50.18 ,       8429 ,    333
09/09/19 ,   50.07 ,   50.07 ,   50.32 ,   50.03 ,   50.19 ,      10819 ,    308
10/09/19 ,   49.78 ,   49.87 ,   50.07 ,   49.62 ,   50.06 ,       9585 ,    409
11/09/19 ,   49.78 ,   49.71 ,   50.01 ,   49.56 ,   49.79 ,      11411 ,    348
12/09/19 ,   49.75 ,   49.77 ,   49.81 ,   49.71 ,   49.78 ,       8991 ,    253
13/09/19 ,   49.81 ,   49.69 ,   49.81 ,   49.56 ,   49.75 ,       7550 ,    337
16/09/19 ,   49.78 ,   49.84 ,   49.94 ,   49.73 ,   49.78 ,       9026 ,    379
17/09/19 ,   49.87 ,   49.86 ,   50.06 ,   49.67 ,   49.94 ,       9835 ,    352
18/09/19 ,   50.07 ,   49.99 ,   50.07 ,   49.84 ,   49.84 ,       7391 ,    260
19/09/19 ,   50.06 ,   50.15 ,   50.32 ,   50.00 ,   50.07 ,      10816 ,    338
20/09/19 ,   50.27 ,   50.22 ,   50.32 ,   49.86 ,   50.02 ,      10310 ,    329
23/09/19 ,   50.30 ,   50.24 ,   50.32 ,   50.07 ,   50.32 ,       8713 ,    350
24/09/19 ,   50.55 ,   50.40 ,   50.55 ,   50.14 ,   50.32 ,       7650 ,    289
25/09/19 ,   50.58 ,   50.56 ,   50.75 ,   50.20 ,   50.55 ,      10437 ,    345
26/09/19 ,   50.55 ,   50.69 ,   50.91 ,   50.55 ,   50.90 ,      10500 ,    318
27/09/19 ,   50.83 ,   50.76 ,   50.90 ,   50.55 ,   50.55 ,       8024 ,    218
30/09/19 ,   50.96 ,   50.83 ,   50.96 ,   50.55 ,   50.86 ,      12024 ,    364
01/10/19 ,   50.43 ,   50.71 ,   51.03 ,   50.35 ,   50.99 ,      15225 ,    950
02/10/19 ,   50.53 ,   50.56 ,   50.76 ,   49.63 ,   50.43 ,      13245 ,    829
03/10/19 ,   51.03 ,   50.60 ,   51.18 ,   50.43 ,   50.49 ,      14093 ,   1316
04/10/19 ,   51.15 ,   51.01 ,   51.15 ,   50.82 ,   51.03 ,      10208 ,    602
07/10/19 ,   51.15 ,   51.03 ,   51.55 ,   50.62 ,   50.69 ,       8518 ,    294
08/10/19 ,   51.08 ,   51.16 ,   51.50 ,   50.73 ,   51.15 ,       6858 ,    239
09/10/19 ,   50.48 ,   50.62 ,   51.20 ,   50.42 ,   51.20 ,      16032 ,    469
10/10/19 ,   50.96 ,   51.02 ,   51.31 ,   50.53 ,   51.20 ,       6337 ,    228
11/10/19 ,   51.03 ,   50.99 ,   51.20 ,   50.88 ,   50.99 ,       5471 ,    189
14/10/19 ,   49.42 ,   49.17 ,   50.80 ,   47.55 ,   50.76 ,      34188 ,   1187
15/10/19 ,   49.17 ,   49.27 ,   49.45 ,   49.05 ,   49.45 ,      28012 ,    733
16/10/19 ,   49.03 ,   48.89 ,   49.45 ,   48.35 ,   49.17 ,      28375 ,    903
17/10/19 ,   48.95 ,   48.66 ,   49.06 ,   48.35 ,   49.05 ,      40562 ,    807
18/10/19 ,   48.33 ,   48.38 ,   49.20 ,   47.81 ,   48.90 ,      50801 ,    956
21/10/19 ,   47.96 ,   48.03 ,   48.53 ,   47.84 ,   48.33 ,      26820 ,    709
22/10/19 ,   47.33 ,   47.54 ,   48.00 ,   47.31 ,   47.96 ,      67603 ,   1430
23/10/19 ,   46.89 ,   46.95 ,   47.33 ,   46.66 ,   47.33 ,      53896 ,   1564
24/10/19 ,   47.11 ,   47.13 ,   47.30 ,   46.93 ,   46.93 ,      52918 ,    958
25/10/19 ,   47.33 ,   47.18 ,   47.33 ,   47.11 ,   47.12 ,      45668 ,   1036
28/10/19 ,   47.23 ,   47.26 ,   47.42 ,   47.11 ,   47.33 ,      65379 ,   1800
29/10/19 ,   47.95 ,   47.99 ,   48.26 ,   47.54 ,   47.54 ,      94235 ,   5358
30/10/19 ,   48.13 ,   48.01 ,   48.25 ,   47.77 ,   47.96 ,      78317 ,   1703
31/10/19 ,   48.30 ,   48.20 ,   48.45 ,   47.97 ,   48.45 ,      49132 ,   1142
01/11/19 ,   49.33 ,   49.02 ,   49.44 ,   48.30 ,   48.59 ,      25619 ,    712
04/11/19 ,   49.18 ,   49.21 ,   49.75 ,   48.98 ,   49.34 ,      34098 ,    803
05/11/19 ,   48.67 ,   48.76 ,   49.18 ,   48.33 ,   49.17 ,      35545 ,    694
06/11/19 ,   48.47 ,   48.45 ,   48.51 ,   48.20 ,   48.51 ,      20555 ,    550
07/11/19 ,   48.73 ,   48.61 ,   48.96 ,   48.47 ,   48.55 ,      20394 ,    510
08/11/19 ,   48.50 ,   48.73 ,   48.96 ,   48.50 ,   48.73 ,      36104 ,    570
11/11/19 ,   48.69 ,   48.71 ,   48.88 ,   48.47 ,   48.50 ,      14702 ,    392
12/11/19 ,   48.80 ,   48.88 ,   48.97 ,   48.70 ,   48.89 ,      18644 ,    440
13/11/19 ,   48.80 ,   49.05 ,   49.26 ,   48.80 ,   48.80 ,      19544 ,    426
14/11/19 ,   48.80 ,   49.03 ,   49.33 ,   48.75 ,   48.75 ,      13487 ,    470
18/11/19 ,   49.44 ,   49.22 ,   49.44 ,   49.01 ,   49.01 ,      18514 ,    493
19/11/19 ,   49.17 ,   49.20 ,   49.44 ,   49.01 ,   49.01 ,      21072 ,    588
21/11/19 ,   49.42 ,   49.61 ,   49.82 ,   49.22 ,   49.82 ,      26641 ,    557
22/11/19 ,   49.96 ,   49.91 ,   50.06 ,   49.49 ,   49.49 ,      10117 ,    360
25/11/19 ,   50.60 ,   50.42 ,   50.69 ,   50.00 ,   50.00 ,      10947 ,    382
26/11/19 ,   50.58 ,   50.58 ,   50.69 ,   50.47 ,   50.60 ,      12515 ,    543
27/11/19 ,   50.58 ,   50.40 ,   50.69 ,   50.03 ,   50.58 ,      18379 ,    485
28/11/19 ,   50.45 ,   50.14 ,   50.65 ,   49.44 ,   50.58 ,      13373 ,    453
29/11/19 ,   50.23 ,   50.32 ,   50.47 ,   50.01 ,   50.45 ,      11854 ,    406
02/12/19 ,   49.96 ,   49.90 ,   50.27 ,   48.67 ,   50.27 ,      31570 ,    667
03/12/19 ,   50.38 ,   50.28 ,   50.69 ,   49.96 ,   49.96 ,      14166 ,    389
04/12/19 ,   50.30 ,   50.22 ,   50.52 ,   49.81 ,   50.52 ,      18042 ,    553
05/12/19 ,   50.21 ,   50.30 ,   50.56 ,   50.19 ,   50.30 ,      13066 ,    387
06/12/19 ,   50.36 ,   50.44 ,   50.65 ,   50.21 ,   50.52 ,      20667 ,    389
09/12/19 ,   50.32 ,   50.34 ,   50.61 ,   50.11 ,   50.52 ,      10863 ,    384
10/12/19 ,   50.27 ,   50.33 ,   50.56 ,   50.07 ,   50.33 ,      17830 ,    429
11/12/19 ,   50.44 ,   50.38 ,   50.48 ,   50.20 ,   50.48 ,      15452 ,    493
12/12/19 ,   50.54 ,   50.44 ,   50.65 ,   50.23 ,   50.45 ,      17434 ,   1021
13/12/19 ,   50.38 ,   50.48 ,   50.58 ,   50.20 ,   50.52 ,       9286 ,    434
16/12/19 ,   50.30 ,   50.26 ,   50.52 ,   50.19 ,   50.52 ,      10900 ,    405
17/12/19 ,   49.80 ,   50.34 ,   50.52 ,   49.80 ,   50.31 ,      31544 ,    506
18/12/19 ,   50.27 ,   50.30 ,   50.52 ,   49.81 ,   50.37 ,      13814 ,    340
19/12/19 ,   50.27 ,   50.14 ,   50.52 ,   49.79 ,   50.07 ,      18287 ,    583
20/12/19 ,   49.63 ,   49.92 ,   50.14 ,   49.63 ,   50.14 ,      32347 ,    666
23/12/19 ,   49.90 ,   49.56 ,   50.07 ,   49.26 ,   49.77 ,      15466 ,    513
26/12/19 ,   50.38 ,   50.09 ,   50.38 ,   49.50 ,   49.90 ,      18034 ,    506
27/12/19 ,   51.07 ,   50.83 ,   51.08 ,   50.38 ,   50.38 ,      18538 ,    405
30/12/19 ,   51.47 ,   51.28 ,   51.47 ,   51.07 ,   51.08 ,      13244 ,    342
02/01/20 ,   52.09 ,   51.42 ,   52.26 ,   48.89 ,   51.66 ,      14897 ,    455
03/01/20 ,   52.72 ,   52.43 ,   52.79 ,   52.09 ,   52.09 ,      13662 ,    430
06/01/20 ,   52.32 ,   52.21 ,   52.72 ,   51.82 ,   52.72 ,      18831 ,    604
07/01/20 ,   52.36 ,   52.17 ,   52.72 ,   51.59 ,   52.32 ,      22350 ,    508
08/01/20 ,   51.42 ,   51.42 ,   52.62 ,   49.53 ,   52.62 ,      24870 ,    574
09/01/20 ,   51.59 ,   51.68 ,   52.36 ,   51.00 ,   52.36 ,      17176 ,    416
10/01/20 ,   51.53 ,   51.66 ,   51.93 ,   51.00 ,   51.59 ,      24417 ,    486
13/01/20 ,   50.39 ,   51.22 ,   51.97 ,   50.39 ,   51.97 ,      24824 ,    721
14/01/20 ,   50.96 ,   51.27 ,   51.59 ,   50.96 ,   51.59 ,      22122 ,    443
15/01/20 ,   50.96 ,   50.91 ,   51.59 ,   49.95 ,   50.97 ,      19371 ,    559
16/01/20 ,   50.43 ,   50.63 ,   50.96 ,   49.99 ,   50.58 ,      13241 ,    516
17/01/20 ,   50.65 ,   50.59 ,   50.76 ,   50.45 ,   50.66 ,      15734 ,    481
20/01/20 ,   50.78 ,   51.01 ,   51.57 ,   50.78 ,   51.57 ,      19583 ,    529
21/01/20 ,   50.65 ,   50.62 ,   50.99 ,   50.45 ,   50.78 ,      16749 ,    411
22/01/20 ,   50.82 ,   50.75 ,   51.03 ,   50.65 ,   50.78 ,      13289 ,    382
23/01/20 ,   51.14 ,   51.10 ,   51.55 ,   50.66 ,   50.80 ,       7887 ,    257
24/01/20 ,   50.99 ,   51.01 ,   51.38 ,   50.70 ,   51.14 ,      10016 ,    282
27/01/20 ,   50.73 ,   50.69 ,   51.38 ,   50.52 ,   50.99 ,       7525 ,    284
28/01/20 ,   50.60 ,   50.77 ,   51.09 ,   50.58 ,   50.78 ,       8839 ,    365
29/01/20 ,   51.03 ,   50.96 ,   51.20 ,   50.60 ,   50.71 ,       6219 ,    445
30/01/20 ,   50.83 ,   50.56 ,   50.96 ,   50.18 ,   50.96 ,      12567 ,    281
31/01/20 ,   50.87 ,   50.83 ,   51.59 ,   50.35 ,   50.83 ,       9543 ,    308
03/02/20 ,   51.17 ,   51.17 ,   51.60 ,   50.63 ,   51.60 ,      13950 ,    443
04/02/20 ,   50.97 ,   50.96 ,   51.17 ,   50.83 ,   51.16 ,      13937 ,    331
05/02/20 ,   50.97 ,   51.01 ,   51.17 ,   50.82 ,   50.83 ,      15869 ,    541
06/02/20 ,   50.89 ,   50.96 ,   51.17 ,   50.83 ,   50.97 ,      14849 ,    581
07/02/20 ,   50.80 ,   50.83 ,   50.91 ,   50.63 ,   50.89 ,      10630 ,    375
10/02/20 ,   50.83 ,   50.75 ,   50.89 ,   50.63 ,   50.83 ,      16107 ,    701
11/02/20 ,   51.04 ,   51.18 ,   51.34 ,   50.83 ,   51.01 ,      12033 ,    333
12/02/20 ,   51.20 ,   51.14 ,   51.34 ,   50.89 ,   51.27 ,      13962 ,    357
13/02/20 ,   50.76 ,   50.83 ,   51.10 ,   50.63 ,   51.09 ,      21115 ,    520
14/02/20 ,   50.48 ,   49.87 ,   51.00 ,   49.62 ,   51.00 ,      56694 ,   1267
17/02/20 ,   50.74 ,   50.66 ,   50.76 ,   50.58 ,   50.58 ,      18997 ,    589
18/02/20 ,   50.58 ,   50.64 ,   50.74 ,   50.56 ,   50.64 ,      27011 ,    587
19/02/20 ,   50.32 ,   50.41 ,   50.66 ,   50.07 ,   50.56 ,      26252 ,    515
20/02/20 ,   50.21 ,   50.01 ,   50.36 ,   49.62 ,   50.36 ,      34400 ,    559
21/02/20 ,   49.71 ,   49.86 ,   50.21 ,   49.62 ,   50.21 ,      29961 ,   2376
26/02/20 ,   49.22 ,   49.23 ,   49.57 ,   48.68 ,   49.08 ,      21915 ,    525
27/02/20 ,   49.34 ,   49.22 ,   49.49 ,   48.68 ,   49.08 ,      28644 ,    606
28/02/20 ,   49.38 ,   49.06 ,   49.49 ,   48.00 ,   49.34 ,      25598 ,    734
02/03/20 ,   49.62 ,   49.71 ,   49.95 ,   49.53 ,   49.69 ,      56657 ,   1214
03/03/20 ,   49.75 ,   49.69 ,   49.75 ,   49.52 ,   49.75 ,      29161 ,    928
04/03/20 ,   49.19 ,   49.45 ,   49.75 ,   49.10 ,   49.75 ,      52640 ,    954
05/03/20 ,   49.75 ,   49.56 ,   49.75 ,   49.26 ,   49.26 ,      27914 ,    448
06/03/20 ,   49.87 ,   49.60 ,   49.87 ,   49.10 ,   49.75 ,      14493 ,    528
09/03/20 ,   48.00 ,   48.70 ,   49.60 ,   48.00 ,   49.60 ,      30180 ,    761
10/03/20 ,   49.13 ,   49.13 ,   49.75 ,   48.06 ,   48.47 ,      25758 ,    647
11/03/20 ,   48.84 ,   48.95 ,   49.25 ,   48.46 ,   49.12 ,      24315 ,    963
12/03/20 ,   45.81 ,   45.56 ,   48.46 ,   44.07 ,   48.46 ,      36790 ,    819
13/03/20 ,   47.57 ,   47.33 ,   47.97 ,   46.95 ,   47.11 ,      24526 ,    722
16/03/20 ,   46.25 ,   45.99 ,   47.52 ,   44.74 ,   47.52 ,      25282 ,    634
17/03/20 ,   45.67 ,   45.14 ,   46.67 ,   44.55 ,   46.64 ,      19703 ,    629
18/03/20 ,   37.11 ,   41.75 ,   44.90 ,   37.11 ,   44.90 ,      26307 ,    779
19/03/20 ,   37.98 ,   32.40 ,   39.28 ,   28.80 ,   36.25 ,      24717 ,    729
20/03/20 ,   41.96 ,   42.16 ,   44.02 ,   38.17 ,   38.17 ,      30534 ,    792
23/03/20 ,   41.03 ,   39.50 ,   41.44 ,   37.97 ,   41.44 ,      18188 ,   1126
24/03/20 ,   39.64 ,   40.30 ,   41.69 ,   39.28 ,   40.59 ,       9433 ,    402
25/03/20 ,   41.05 ,   41.00 ,   41.87 ,   39.64 ,   39.72 ,      11568 ,    400
26/03/20 ,   42.52 ,   42.39 ,   43.60 ,   40.35 ,   40.35 ,      10875 ,    359
27/03/20 ,   42.90 ,   42.59 ,   43.20 ,   41.87 ,   42.47 ,       5798 ,    240
30/03/20 ,   44.13 ,   43.27 ,   44.14 ,   42.49 ,   42.90 ,       9860 ,    477
31/03/20 ,   44.64 ,   44.44 ,   44.71 ,   43.21 ,   44.14 ,       6529 ,    207
01/04/20 ,   43.80 ,   43.63 ,   43.95 ,   42.62 ,   43.49 ,       6920 ,    302
02/04/20 ,   43.96 ,   43.92 ,   44.83 ,   43.54 ,   44.83 ,       5640 ,    280
03/04/20 ,   43.96 ,   43.90 ,   44.83 ,   43.72 ,   44.83 ,       9659 ,    260
06/04/20 ,   43.73 ,   44.01 ,   44.37 ,   43.72 ,   43.96 ,       6452 ,    274
07/04/20 ,   44.16 ,   44.07 ,   44.83 ,   43.94 ,   44.15 ,       7933 ,    246
08/04/20 ,   44.22 ,   44.32 ,   44.83 ,   44.16 ,   44.19 ,       8727 ,    166
09/04/20 ,   44.83 ,   44.70 ,   44.85 ,   44.24 ,   44.83 ,       4305 ,    190
13/04/20 ,   45.04 ,   45.04 ,   45.38 ,   44.63 ,   44.90 ,       9091 ,    205
14/04/20 ,   45.94 ,   45.73 ,   46.12 ,   45.04 ,   45.04 ,       4663 ,    205
15/04/20 ,   45.63 ,   45.55 ,   46.12 ,   45.33 ,   46.12 ,      10529 ,    870
16/04/20 ,   45.67 ,   45.64 ,   46.16 ,   45.30 ,   45.85 ,       9465 ,    319
17/04/20 ,   46.16 ,   46.33 ,   46.85 ,   45.67 ,   45.67 ,       7467 ,    691
20/04/20 ,   46.15 ,   45.97 ,   46.56 ,   45.67 ,   46.56 ,       7484 ,    496
22/04/20 ,   46.41 ,   46.34 ,   46.52 ,   46.15 ,   46.15 ,       6578 ,    208
23/04/20 ,   47.46 ,   46.80 ,   47.47 ,   46.49 ,   46.56 ,       4048 ,    196
24/04/20 ,   45.51 ,   45.88 ,   47.47 ,   45.51 ,   47.47 ,      19605 ,    489
27/04/20 ,   45.54 ,   45.54 ,   46.15 ,   45.42 ,   45.52 ,      12843 ,    577
28/04/20 ,   45.67 ,   45.68 ,   46.01 ,   45.55 ,   45.55 ,       7562 ,    200
29/04/20 ,   45.73 ,   45.74 ,   45.99 ,   45.67 ,   45.67 ,       6279 ,    236
30/04/20 ,   46.57 ,   46.31 ,   46.57 ,   45.77 ,   45.82 ,       7943 ,    254
04/05/20 ,   46.21 ,   46.25 ,   46.50 ,   45.61 ,   46.44 ,       4555 ,    239
05/05/20 ,   46.44 ,   46.43 ,   46.80 ,   46.36 ,   46.67 ,       4052 ,    197
06/05/20 ,   46.82 ,   46.60 ,   46.85 ,   46.25 ,   46.85 ,       4828 ,    213
07/05/20 ,   46.02 ,   46.36 ,   46.89 ,   45.93 ,   46.85 ,       7950 ,    275
08/05/20 ,   46.09 ,   46.09 ,   46.25 ,   45.93 ,   46.02 ,       3626 ,    187
11/05/20 ,   46.12 ,   46.12 ,   46.38 ,   46.03 ,   46.25 ,       4108 ,    242
12/05/20 ,   46.11 ,   46.24 ,   46.37 ,   46.10 ,   46.10 ,       6052 ,    294
13/05/20 ,   46.13 ,   46.17 ,   46.37 ,   45.93 ,   46.28 ,       9364 ,    493
14/05/20 ,   46.15 ,   46.09 ,   46.36 ,   45.93 ,   46.02 ,       4074 ,    192
15/05/20 ,   46.02 ,   46.12 ,   46.37 ,   45.77 ,   46.37 ,       8339 ,    847
18/05/20 ,   46.02 ,   46.09 ,   46.34 ,   45.99 ,   46.02 ,       8672 ,    704
19/05/20 ,   46.17 ,   46.09 ,   46.25 ,   45.96 ,   46.02 ,       5072 ,    280
20/05/20 ,   46.02 ,   46.12 ,   46.34 ,   46.00 ,   46.20 ,       6908 ,    703
21/05/20 ,   46.12 ,   45.99 ,   46.28 ,   45.77 ,   46.24 ,       9871 ,    602
22/05/20 ,   46.02 ,   46.07 ,   46.30 ,   45.98 ,   46.30 ,       7876 ,    647
25/05/20 ,   46.34 ,   46.32 ,   46.37 ,   46.05 ,   46.06 ,      11817 ,    719
26/05/20 ,   46.62 ,   46.49 ,   46.88 ,   46.32 ,   46.37 ,      14412 ,   1263
27/05/20 ,   46.89 ,   46.86 ,   46.89 ,   46.62 ,   46.79 ,      11252 ,    843
28/05/20 ,   47.63 ,   47.43 ,   47.64 ,   46.89 ,   46.89 ,       8213 ,    303
29/05/20 ,   48.18 ,   48.13 ,   48.24 ,   47.66 ,   47.66 ,      10098 ,    406
01/06/20 ,   48.95 ,   48.18 ,   48.95 ,   47.63 ,   47.63 ,       8759 ,    413
02/06/20 ,   48.75 ,   48.92 ,   48.96 ,   48.75 ,   48.95 ,       9365 ,    496
03/06/20 ,   48.77 ,   49.05 ,   49.44 ,   48.75 ,   49.44 ,       8827 ,    389
04/06/20 ,   48.96 ,   49.22 ,   49.43 ,   48.78 ,   48.78 ,       9396 ,    407
05/06/20 ,   48.96 ,   49.22 ,   49.61 ,   48.78 ,   48.97 ,      12401 ,   1271
08/06/20 ,   48.80 ,   49.03 ,   49.42 ,   48.59 ,   48.97 ,      14394 ,    584
09/06/20 ,   48.88 ,   48.89 ,   48.96 ,   48.67 ,   48.75 ,       4668 ,    268
10/06/20 ,   48.88 ,   48.76 ,   48.89 ,   48.53 ,   48.88 ,       8422 ,    412
12/06/20 ,   48.89 ,   48.68 ,   48.96 ,   48.51 ,   48.67 ,      12477 ,    488
15/06/20 ,   48.72 ,   48.72 ,   48.89 ,   48.51 ,   48.89 ,       6999 ,    378
16/06/20 ,   48.96 ,   48.89 ,   48.96 ,   48.72 ,   48.72 ,      12072 ,    413
17/06/20 ,   48.96 ,   48.94 ,   48.96 ,   48.78 ,   48.85 ,      12939 ,    526
18/06/20 ,   48.96 ,   48.96 ,   48.96 ,   48.82 ,   48.96 ,      11631 ,    394
19/06/20 ,   48.96 ,   48.96 ,   48.96 ,   48.81 ,   48.96 ,      14386 ,    477
22/06/20 ,   48.96 ,   48.93 ,   48.96 ,   48.81 ,   48.96 ,      14113 ,    533
23/06/20 ,   49.42 ,   49.36 ,   49.44 ,   49.02 ,   49.02 ,      14390 ,    712
24/06/20 ,   48.38 ,   48.47 ,   49.36 ,   48.01 ,   49.36 ,      18161 ,    798
25/06/20 ,   48.59 ,   48.47 ,   48.89 ,   47.91 ,   48.44 ,      13308 ,    469
26/06/20 ,   48.25 ,   48.47 ,   48.79 ,   48.24 ,   48.67 ,      18311 ,    856
29/06/20 ,   47.77 ,   47.99 ,   48.47 ,   47.52 ,   48.25 ,      25295 ,    886
30/06/20 ,   48.47 ,   48.23 ,   48.47 ,   47.89 ,   47.93 ,      16739 ,    541
01/07/20 ,   48.35 ,   48.47 ,   49.09 ,   48.32 ,   48.65 ,      19693 ,    573
02/07/20 ,   48.62 ,   48.35 ,   48.65 ,   48.00 ,   48.65 ,      22165 ,    692
03/07/20 ,   49.56 ,   48.79 ,   49.77 ,   48.49 ,   48.62 ,      20105 ,    635
06/07/20 ,   49.73 ,   49.61 ,   49.89 ,   49.33 ,   49.56 ,      24814 ,    760
07/07/20 ,   49.84 ,   49.70 ,   49.87 ,   49.53 ,   49.53 ,      23011 ,    739
08/07/20 ,   49.08 ,   49.17 ,   49.84 ,   48.27 ,   49.84 ,      26945 ,   1242
09/07/20 ,   49.50 ,   49.42 ,   49.54 ,   48.82 ,   49.07 ,      28230 ,    522
10/07/20 ,   49.49 ,   49.48 ,   49.70 ,   49.21 ,   49.51 ,      29360 ,    880
13/07/20 ,   49.97 ,   49.62 ,   50.01 ,   48.99 ,   49.49 ,      23470 ,    733
14/07/20 ,   49.89 ,   49.94 ,   50.01 ,   49.75 ,   49.97 ,      11863 ,    455
15/07/20 ,   49.96 ,   49.87 ,   49.97 ,   49.74 ,   49.89 ,      22389 ,    493
16/07/20 ,   49.84 ,   49.87 ,   49.96 ,   49.56 ,   49.96 ,      13905 ,    495
17/07/20 ,   49.00 ,   49.22 ,   49.84 ,   49.00 ,   49.84 ,      25325 ,    844
20/07/20 ,   48.75 ,   48.94 ,   49.53 ,   48.54 ,   48.99 ,      25018 ,    811
21/07/20 ,   48.79 ,   48.67 ,   49.06 ,   48.53 ,   48.59 ,      33097 ,   4506
22/07/20 ,   49.33 ,   49.00 ,   49.33 ,   48.83 ,   48.84 ,      19759 ,    596
23/07/20 ,   49.23 ,   49.24 ,   49.33 ,   49.18 ,   49.33 ,      14193 ,    414
24/07/20 ,   49.33 ,   49.29 ,   49.53 ,   49.10 ,   49.10 ,      11802 ,    430
27/07/20 ,   49.97 ,   49.80 ,   49.97 ,   49.33 ,   49.33 ,      14881 ,    521
28/07/20 ,   49.97 ,   49.92 ,   49.97 ,   49.75 ,   49.96 ,       9715 ,    768
29/07/20 ,   49.97 ,   49.95 ,   49.97 ,   49.81 ,   49.96 ,      22200 ,   1089
30/07/20 ,   49.97 ,   49.96 ,   49.97 ,   49.81 ,   49.96 ,      12938 ,    503
31/07/20 ,   49.94 ,   49.95 ,   49.97 ,   49.86 ,   49.97 ,      17140 ,    541
03/08/20 ,   49.94 ,   50.12 ,   50.58 ,   49.91 ,   50.33 ,      16715 ,    593
04/08/20 ,   50.33 ,   49.94 ,   50.34 ,   48.51 ,   50.09 ,      19042 ,    658
05/08/20 ,   50.11 ,   50.12 ,   50.31 ,   49.82 ,   50.30 ,      12810 ,    565
06/08/20 ,   49.71 ,   49.91 ,   50.10 ,   49.70 ,   50.10 ,      12999 ,    524
07/08/20 ,   49.91 ,   49.87 ,   49.98 ,   49.71 ,   49.71 ,       7113 ,    430
10/08/20 ,   49.84 ,   49.90 ,   50.02 ,   49.76 ,   49.91 ,      12545 ,    568
11/08/20 ,   50.14 ,   50.12 ,   50.25 ,   49.91 ,   50.19 ,       6884 ,    416
12/08/20 ,   50.34 ,   50.30 ,   50.36 ,   49.95 ,   50.15 ,      29985 ,    756
13/08/20 ,   50.10 ,   50.11 ,   50.29 ,   49.85 ,   50.27 ,      12106 ,    655
14/08/20 ,   50.27 ,   50.24 ,   50.34 ,   50.12 ,   50.34 ,      12736 ,    645
17/08/20 ,   49.87 ,   50.11 ,   50.30 ,   49.85 ,   50.27 ,      16744 ,    978
18/08/20 ,   49.95 ,   49.91 ,   50.21 ,   49.80 ,   49.85 ,      23073 ,    781
19/08/20 ,   49.81 ,   49.89 ,   50.11 ,   49.81 ,   50.11 ,      11280 ,   1033
20/08/20 ,   49.73 ,   49.68 ,   50.11 ,   49.56 ,   50.01 ,      11868 ,    735
21/08/20 ,   49.69 ,   49.66 ,   50.11 ,   49.57 ,   50.10 ,      12713 ,    761
24/08/20 ,   49.91 ,   49.82 ,   50.09 ,   49.45 ,   50.09 ,      18341 ,    997
25/08/20 ,   49.93 ,   49.86 ,   50.09 ,   49.62 ,   49.91 ,      24238 ,   1145
26/08/20 ,   49.68 ,   49.73 ,   49.93 ,   49.61 ,   49.92 ,      16327 ,   1035
27/08/20 ,   49.81 ,   49.62 ,   49.81 ,   49.60 ,   49.68 ,      12616 ,    704
28/08/20 ,   50.07 ,   49.93 ,   50.07 ,   49.81 ,   49.81 ,      14314 ,    957
31/08/20 ,   50.34 ,   50.12 ,   50.36 ,   49.94 ,   50.07 ,      20322 ,   1157
01/09/20 ,   50.59 ,   50.29 ,   50.67 ,   50.00 ,   50.67 ,      22477 ,   1534
02/09/20 ,   50.30 ,   50.49 ,   50.66 ,   50.25 ,   50.66 ,      18145 ,   1169
03/09/20 ,   50.37 ,   50.34 ,   50.46 ,   50.24 ,   50.30 ,      14644 ,   1114
04/09/20 ,   50.07 ,   50.24 ,   50.46 ,   50.07 ,   50.37 ,      13386 ,   1201
08/09/20 ,   50.12 ,   50.18 ,   50.42 ,   50.07 ,   50.42 ,      12575 ,   1193
09/09/20 ,   49.97 ,   50.06 ,   50.42 ,   49.97 ,   50.36 ,      26875 ,   1496
10/09/20 ,   49.97 ,   50.03 ,   50.16 ,   49.97 ,   50.01 ,      12945 ,    929
11/09/20 ,   49.99 ,   50.01 ,   50.18 ,   49.97 ,   50.18 ,      11484 ,    485
14/09/20 ,   50.14 ,   50.01 ,   50.14 ,   49.97 ,   49.99 ,       7628 ,    402
15/09/20 ,   50.14 ,   50.12 ,   50.32 ,   50.00 ,   50.00 ,      13770 ,   1080
16/09/20 ,   50.44 ,   50.27 ,   50.44 ,   50.07 ,   50.14 ,      16374 ,   1130
17/09/20 ,   50.46 ,   50.33 ,   50.46 ,   50.18 ,   50.45 ,      16152 ,   1059
18/09/20 ,   50.00 ,   50.06 ,   50.43 ,   49.93 ,   50.43 ,      30965 ,   1126
21/09/20 ,   49.99 ,   49.97 ,   50.34 ,   49.90 ,   50.00 ,      19771 ,    725
22/09/20 ,   49.99 ,   49.97 ,   50.00 ,   49.95 ,   50.00 ,      17317 ,    396
23/09/20 ,   49.95 ,   49.95 ,   50.03 ,   49.93 ,   49.95 ,      14669 ,    469
24/09/20 ,   50.03 ,   49.98 ,   50.03 ,   49.95 ,   50.03 ,      20993 ,    345
25/09/20 ,   49.98 ,   50.00 ,   50.06 ,   49.97 ,   50.06 ,      14433 ,    413
28/09/20 ,   49.95 ,   49.96 ,   50.03 ,   49.90 ,   50.00 ,      20180 ,    591
29/09/20 ,   49.99 ,   49.97 ,   50.03 ,   49.93 ,   49.99 ,      17049 ,    428
30/09/20 ,   49.99 ,   49.94 ,   50.11 ,   49.77 ,   50.00 ,      28058 ,    662
01/10/20 ,   50.34 ,   50.20 ,   50.35 ,   49.95 ,   50.12 ,      14711 ,    580
02/10/20 ,   50.31 ,   50.32 ,   50.36 ,   50.30 ,   50.34 ,      12324 ,    454
05/10/20 ,   50.22 ,   50.25 ,   50.32 ,   50.20 ,   50.32 ,      19088 ,    554
06/10/20 ,   50.34 ,   50.34 ,   50.38 ,   50.29 ,   50.34 ,      23419 ,    597
07/10/20 ,   50.36 ,   50.31 ,   50.43 ,   50.20 ,   50.38 ,      18046 ,    560
08/10/20 ,   50.36 ,   50.34 ,   50.38 ,   50.24 ,   50.38 ,      21503 ,    538
09/10/20 ,   50.34 ,   50.36 ,   50.43 ,   50.30 ,   50.38 ,      44072 ,    951
13/10/20 ,   50.21 ,   50.25 ,   50.38 ,   50.21 ,   50.30 ,      26035 ,    757
14/10/20 ,   50.24 ,   50.29 ,   50.34 ,   50.20 ,   50.32 ,      25173 ,    650
15/10/20 ,   50.22 ,   50.23 ,   50.33 ,   50.20 ,   50.26 ,      30359 ,    805
16/10/20 ,   50.20 ,   50.23 ,   50.26 ,   50.20 ,   50.24 ,      23669 ,    813
19/10/20 ,   50.27 ,   50.26 ,   50.30 ,   50.22 ,   50.23 ,      37499 ,    941
20/10/20 ,   50.24 ,   50.25 ,   50.27 ,   50.23 ,   50.26 ,      30617 ,    950
21/10/20 ,   50.24 ,   50.24 ,   50.27 ,   50.22 ,   50.26 ,      25825 ,   1170
22/10/20 ,   50.24 ,   50.24 ,   50.30 ,   50.23 ,   50.25 ,      28975 ,    525
23/10/20 ,   50.24 ,   50.24 ,   50.30 ,   50.23 ,   50.24 ,      25804 ,    546
26/10/20 ,   50.24 ,   50.24 ,   50.27 ,   50.23 ,   50.27 ,      28751 ,    601
27/10/20 ,   50.24 ,   50.23 ,   50.29 ,   50.18 ,   50.29 ,      26014 ,    724
28/10/20 ,   50.20 ,   50.22 ,   50.24 ,   50.19 ,   50.19 ,      21844 ,    545
29/10/20 ,   50.22 ,   50.20 ,   50.23 ,   50.12 ,   50.20 ,      23131 ,    484
30/10/20 ,   50.23 ,   50.22 ,   50.24 ,   50.14 ,   50.21 ,      44087 ,    843
03/11/20 ,   50.58 ,   50.58 ,   50.69 ,   50.38 ,   50.65 ,      24043 ,    723
04/11/20 ,   50.58 ,   50.57 ,   50.58 ,   50.48 ,   50.58 ,      21700 ,    660
05/11/20 ,   50.58 ,   50.57 ,   50.58 ,   50.52 ,   50.58 ,      47063 ,    713
06/11/20 ,   50.53 ,   50.58 ,   50.58 ,   50.52 ,   50.58 ,      21493 ,    655
09/11/20 ,   50.58 ,   50.58 ,   50.85 ,   50.47 ,   50.55 ,      84178 ,   1254
10/11/20 ,   50.58 ,   50.58 ,   50.58 ,   50.52 ,   50.58 ,      30274 ,    745
11/11/20 ,   50.67 ,   50.65 ,   50.80 ,   50.43 ,   50.58 ,      15712 ,    709
12/11/20 ,   50.70 ,   50.74 ,   50.89 ,   50.59 ,   50.68 ,      33889 ,   1388
13/11/20 ,   50.53 ,   50.59 ,   50.88 ,   49.89 ,   50.70 ,      77857 ,   2832
16/11/20 ,   51.08 ,   50.96 ,   51.09 ,   50.70 ,   50.73 ,      39102 ,   1628
17/11/20 ,   51.27 ,   51.24 ,   52.25 ,   51.08 ,   51.20 ,      42843 ,   1063
18/11/20 ,   51.14 ,   51.09 ,   51.33 ,   50.96 ,   51.27 ,      39876 ,   3307
19/11/20 ,   50.70 ,   50.80 ,   51.10 ,   50.70 ,   50.97 ,      50356 ,   1800
20/11/20 ,   51.04 ,   50.77 ,   51.04 ,   50.65 ,   50.80 ,      28168 ,    788
23/11/20 ,   50.89 ,   50.96 ,   51.03 ,   50.75 ,   50.96 ,      26239 ,   1374
24/11/20 ,   51.22 ,   51.17 ,   51.42 ,   50.90 ,   50.90 ,      40171 ,    887
25/11/20 ,   51.35 ,   51.34 ,   51.39 ,   51.15 ,   51.22 ,      30093 ,    801
26/11/20 ,   51.47 ,   51.38 ,   51.50 ,   51.22 ,   51.35 ,      29349 ,    836
27/11/20 ,   51.47 ,   51.40 ,   51.81 ,   51.15 ,   51.47 ,      44576 ,   1123
30/11/20 ,   51.52 ,   51.48 ,   51.78 ,   51.31 ,   51.61 ,      60941 ,   1667
01/12/20 ,   52.09 ,   51.88 ,   52.12 ,   51.54 ,   51.58 ,      58680 ,   1757
02/12/20 ,   51.93 ,   51.94 ,   52.09 ,   51.85 ,   52.08 ,      45216 ,   1691
03/12/20 ,   51.78 ,   51.96 ,   52.13 ,   51.75 ,   52.08 ,      47452 ,   1368
04/12/20 ,   51.95 ,   51.94 ,   52.06 ,   51.87 ,   51.96 ,      31770 ,   2050
07/12/20 ,   51.68 ,   51.88 ,   52.04 ,   51.68 ,   51.93 ,      44028 ,   1480
08/12/20 ,   51.54 ,   51.54 ,   51.68 ,   51.43 ,   51.64 ,      54042 ,   1530
09/12/20 ,   51.29 ,   51.44 ,   51.56 ,   51.28 ,   51.47 ,      42007 ,   3359
10/12/20 ,   51.23 ,   51.23 ,   51.42 ,   51.02 ,   51.35 ,      50540 ,   1646
11/12/20 ,   51.29 ,   51.43 ,   51.68 ,   51.22 ,   51.23 ,      36137 ,   1804
14/12/20 ,   51.29 ,   51.39 ,   51.68 ,   51.26 ,   51.54 ,      39369 ,   1750
15/12/20 ,   51.52 ,   51.46 ,   51.64 ,   51.29 ,   51.29 ,      52593 ,   2667
16/12/20 ,   52.20 ,   51.94 ,   52.25 ,   51.56 ,   51.58 ,      53380 ,   3139
17/12/20 ,   52.73 ,   52.36 ,   52.74 ,   52.12 ,   52.22 ,      33332 ,   1848
18/12/20 ,   52.56 ,   52.64 ,   52.96 ,   52.49 ,   52.72 ,      47732 ,   2320
21/12/20 ,   52.68 ,   52.62 ,   52.86 ,   52.49 ,   52.86 ,      41066 ,   1670
22/12/20 ,   54.02 ,   53.37 ,   54.53 ,   52.75 ,   52.84 ,      32413 ,   1596
23/12/20 ,   54.02 ,   54.02 ,   54.50 ,   53.46 ,   54.34 ,      37810 ,   2254
28/12/20 ,   54.59 ,   54.42 ,   54.70 ,   54.02 ,   54.02 ,      33704 ,   1572
29/12/20 ,   55.38 ,   55.13 ,   55.39 ,   54.64 ,   54.64 ,      23925 ,   1534
30/12/20 ,   56.29 ,   56.08 ,   56.80 ,   55.39 ,   55.39 ,      35007 ,   2228
04/01/21 ,   55.80 ,   55.73 ,   56.76 ,   54.90 ,   56.76 ,      43565 ,   1950
05/01/21 ,   55.93 ,   55.79 ,   55.94 ,   55.55 ,   55.91 ,      25288 ,   1321
06/01/21 ,   56.22 ,   56.14 ,   56.27 ,   55.86 ,   55.93 ,      30285 ,   1311
07/01/21 ,   56.58 ,   56.60 ,   56.78 ,   56.22 ,   56.22 ,      27410 ,   1083
08/01/21 ,   56.99 ,   57.09 ,   57.37 ,   56.58 ,   56.59 ,      29121 ,   1925
11/01/21 ,   56.43 ,   56.55 ,   56.89 ,   56.42 ,   56.89 ,      30772 ,   1705
12/01/21 ,   56.00 ,   56.42 ,   56.58 ,   55.94 ,   56.45 ,      31202 ,    932
13/01/21 ,   56.20 ,   56.12 ,   56.41 ,   55.07 ,   55.68 ,      37038 ,   1187
14/01/21 ,   56.41 ,   56.14 ,   56.42 ,   55.44 ,   56.20 ,      33705 ,   1110
15/01/21 ,   56.33 ,   56.36 ,   56.60 ,   56.12 ,   56.26 ,      28207 ,   1201
18/01/21 ,   56.76 ,   56.80 ,   56.86 ,   56.47 ,   56.50 ,      21396 ,   1238
19/01/21 ,   57.16 ,   57.13 ,   57.32 ,   56.83 ,   56.86 ,      20199 ,   1665
20/01/21 ,   57.00 ,   57.16 ,   57.39 ,   56.89 ,   57.37 ,      43226 ,   1355
21/01/21 ,   57.16 ,   57.06 ,   57.58 ,   56.83 ,   57.06 ,      30722 ,   1001
22/01/21 ,   56.86 ,   57.16 ,   57.35 ,   56.83 ,   57.16 ,      19361 ,   2382
26/01/21 ,   57.40 ,   57.31 ,   57.46 ,   56.90 ,   57.15 ,      22278 ,   1466
27/01/21 ,   57.17 ,   57.33 ,   57.45 ,   57.16 ,   57.40 ,      24196 ,   1272
28/01/21 ,   57.26 ,   57.30 ,   57.58 ,   57.19 ,   57.21 ,      18752 ,   2899
29/01/21 ,   57.60 ,   57.60 ,   57.75 ,   57.38 ,   57.38 ,      27202 ,   1140
01/02/21 ,   57.35 ,   57.38 ,   58.00 ,   57.26 ,   58.00 ,      27579 ,   1039
02/02/21 ,   57.06 ,   57.05 ,   57.34 ,   56.95 ,   57.34 ,      29059 ,   1391
03/02/21 ,   56.94 ,   56.99 ,   57.38 ,   56.83 ,   57.33 ,      26542 ,   1509
04/02/21 ,   56.87 ,   57.16 ,   57.38 ,   56.83 ,   57.20 ,      21072 ,   1276
05/02/21 ,   56.86 ,   56.86 ,   57.12 ,   56.79 ,   57.12 ,      36855 ,   1495
08/02/21 ,   55.38 ,   55.38 ,   56.10 ,   54.89 ,   56.10 ,     102836 ,   3290
09/02/21 ,   54.41 ,   54.56 ,   55.38 ,   54.04 ,   55.38 ,     103670 ,   2686
10/02/21 ,   54.36 ,   54.09 ,   54.82 ,   53.78 ,   54.48 ,      70853 ,   1675
11/02/21 ,   54.36 ,   54.41 ,   54.87 ,   54.01 ,   54.30 ,      38752 ,   1585
12/02/21 ,   54.52 ,   54.51 ,   54.79 ,   54.38 ,   54.79 ,      23260 ,   1380
17/02/21 ,   54.52 ,   54.69 ,   54.86 ,   54.52 ,   54.57 ,      26010 ,   1103
18/02/21 ,   54.47 ,   54.47 ,   54.78 ,   54.40 ,   54.52 ,      33840 ,   1935
19/02/21 ,   54.73 ,   54.59 ,   54.78 ,   54.39 ,   54.47 ,      35616 ,   1392
22/02/21 ,   54.46 ,   54.45 ,   54.73 ,   54.39 ,   54.73 ,      36871 ,   1395
23/02/21 ,   55.38 ,   55.10 ,   55.38 ,   54.49 ,   54.50 ,      31330 ,   2151
24/02/21 ,   55.64 ,   55.54 ,   55.64 ,   54.90 ,   55.38 ,      54630 ,   3552
25/02/21 ,   55.71 ,   55.60 ,   55.77 ,   55.38 ,   55.63 ,      57813 ,   2637
26/02/21 ,   55.70 ,   55.75 ,   56.10 ,   55.67 ,   55.80 ,      43800 ,   1896
01/03/21 ,   55.67 ,   55.57 ,   56.03 ,   55.22 ,   56.02 ,      37526 ,   1175
02/03/21 ,   55.39 ,   55.38 ,   55.73 ,   55.22 ,   55.67 ,      28064 ,    878
03/03/21 ,   55.37 ,   55.38 ,   55.68 ,   55.36 ,   55.39 ,      17308 ,    482
04/03/21 ,   55.36 ,   55.38 ,   55.57 ,   55.33 ,   55.37 ,      29808 ,    683
05/03/21 ,   54.94 ,   55.25 ,   55.38 ,   54.37 ,   55.36 ,      22485 ,    879
08/03/21 ,   54.78 ,   54.73 ,   55.37 ,   54.36 ,   54.94 ,      37726 ,   1451
09/03/21 ,   54.79 ,   54.77 ,   55.08 ,   54.36 ,   54.78 ,      24829 ,    627
10/03/21 ,   54.89 ,   54.89 ,   55.08 ,   54.78 ,   54.83 ,      21492 ,   1107
11/03/21 ,   54.96 ,   54.97 ,   55.08 ,   54.85 ,   54.97 ,      16982 ,    817
12/03/21 ,   55.08 ,   55.04 ,   55.13 ,   54.87 ,   54.96 ,      18623 ,   1345
15/03/21 ,   55.68 ,   55.52 ,   56.02 ,   55.09 ,   55.09 ,      21307 ,    935
16/03/21 ,   55.46 ,   55.55 ,   55.68 ,   55.41 ,   55.68 ,      18076 ,    965
17/03/21 ,   55.86 ,   55.70 ,   55.90 ,   55.44 ,   55.79 ,      14529 ,    580
18/03/21 ,   55.85 ,   55.70 ,   55.91 ,   55.45 ,   55.91 ,      18263 ,    741
19/03/21 ,   56.14 ,   56.03 ,   56.14 ,   55.82 ,   55.86 ,      19110 ,    745
22/03/21 ,   56.36 ,   56.13 ,   56.36 ,   55.84 ,   56.22 ,      25388 ,    935
23/03/21 ,   56.14 ,   56.17 ,   56.37 ,   55.90 ,   56.36 ,      12273 ,    487
24/03/21 ,   56.09 ,   56.17 ,   56.33 ,   55.91 ,   56.14 ,      12688 ,    406
25/03/21 ,   56.32 ,   56.08 ,   56.36 ,   55.82 ,   56.09 ,      13248 ,    610
26/03/21 ,   56.68 ,   56.50 ,   56.83 ,   56.29 ,   56.32 ,      28722 ,    727
29/03/21 ,   56.96 ,   56.70 ,   56.96 ,   56.35 ,   56.67 ,      20129 ,    760
30/03/21 ,   56.83 ,   56.68 ,   56.96 ,   56.14 ,   56.96 ,      24788 ,    971
31/03/21 ,   56.48 ,   56.70 ,   56.83 ,   56.29 ,   56.82 ,      14428 ,    461
01/04/21 ,   56.40 ,   56.32 ,   56.70 ,   56.04 ,   56.70 ,      27825 ,   1339
05/04/21 ,   56.86 ,   56.77 ,   56.94 ,   56.46 ,   56.66 ,      19911 ,    606
06/04/21 ,   56.93 ,   57.07 ,   57.21 ,   56.86 ,   56.86 ,      16337 ,    557
07/04/21 ,   56.86 ,   57.04 ,   57.34 ,   56.70 ,   56.93 ,      10164 ,    413
08/04/21 ,   57.13 ,   57.05 ,   57.20 ,   56.83 ,   56.86 ,      14338 ,    491
09/04/21 ,   57.26 ,   57.21 ,   57.38 ,   57.09 ,   57.09 ,      17268 ,    523
12/04/21 ,   57.42 ,   57.36 ,   57.66 ,   57.15 ,   57.22 ,      20058 ,    547
13/04/21 ,   57.49 ,   57.43 ,   57.70 ,   57.30 ,   57.42 ,      11127 ,    532
14/04/21 ,   57.29 ,   57.35 ,   57.57 ,   57.18 ,   57.57 ,      19240 ,    661
15/04/21 ,   57.66 ,   57.75 ,   57.87 ,   57.30 ,   57.30 ,      26479 ,   1480
16/04/21 ,   57.91 ,   57.95 ,   58.21 ,   57.66 ,   57.66 ,      26182 ,    717
19/04/21 ,   57.78 ,   58.21 ,   58.46 ,   57.78 ,   57.94 ,      33846 ,    926
20/04/21 ,   58.36 ,   58.11 ,   58.36 ,   57.85 ,   57.94 ,      18044 ,    669
22/04/21 ,   57.34 ,   57.85 ,   58.46 ,   57.30 ,   58.36 ,      28988 ,   2045
23/04/21 ,   58.38 ,   58.13 ,   58.46 ,   57.38 ,   57.38 ,      28967 ,    933
26/04/21 ,   58.52 ,   58.45 ,   58.56 ,   57.94 ,   58.13 ,      22403 ,   1168
27/04/21 ,   58.64 ,   58.63 ,   58.68 ,   58.52 ,   58.52 ,      21554 ,    620
28/04/21 ,   59.00 ,   58.81 ,   59.01 ,   58.52 ,   58.52 ,      20202 ,    580
29/04/21 ,   59.90 ,   59.29 ,   59.93 ,   59.01 ,   59.06 ,      19115 ,    567
30/04/21 ,   59.61 ,   59.55 ,   59.85 ,   59.10 ,   59.85 ,      22050 ,    532
03/05/21 ,   59.92 ,   59.60 ,   59.96 ,   58.96 ,   59.96 ,      22846 ,    665
04/05/21 ,   60.00 ,   59.69 ,   60.22 ,   59.24 ,   59.92 ,      23997 ,   4341
05/05/21 ,   60.10 ,   60.09 ,   60.19 ,   59.96 ,   60.00 ,      19560 ,    494
06/05/21 ,   60.15 ,   60.00 ,   60.15 ,   59.65 ,   60.07 ,      23192 ,   1326
07/05/21 ,   60.15 ,   60.09 ,   60.15 ,   59.96 ,   59.97 ,      17778 ,    914
10/05/21 ,   60.19 ,   60.17 ,   60.23 ,   59.96 ,   59.96 ,      20467 ,    629
11/05/21 ,   60.15 ,   60.19 ,   60.27 ,   60.06 ,   60.21 ,      13624 ,    480
12/05/21 ,   60.08 ,   60.15 ,   60.37 ,   60.02 ,   60.31 ,      17843 ,    552
13/05/21 ,   60.25 ,   60.20 ,   60.37 ,   60.06 ,   60.15 ,      17006 ,    595
14/05/21 ,   60.26 ,   60.23 ,   60.47 ,   60.10 ,   60.37 ,      20647 ,    638
17/05/21 ,   59.98 ,   60.09 ,   60.27 ,   59.97 ,   60.27 ,      20468 ,   2295
18/05/21 ,   59.79 ,   60.10 ,   60.27 ,   59.72 ,   60.01 ,      25659 ,    564
19/05/21 ,   60.04 ,   59.97 ,   60.21 ,   59.72 ,   60.21 ,      19379 ,    528
20/05/21 ,   60.19 ,   60.10 ,   60.22 ,   60.02 ,   60.04 ,      22346 ,    738
21/05/21 ,   60.06 ,   60.18 ,   60.31 ,   60.06 ,   60.19 ,      35940 ,    631
24/05/21 ,   60.08 ,   60.17 ,   60.41 ,   60.05 ,   60.21 ,      24038 ,    619
25/05/21 ,   60.01 ,   60.01 ,   60.37 ,   59.88 ,   60.37 ,      39468 ,    680
26/05/21 ,   59.90 ,   59.90 ,   59.98 ,   59.84 ,   59.98 ,      27469 ,    591
27/05/21 ,   58.04 ,   58.07 ,   58.33 ,   57.70 ,   58.20 ,      65923 ,   1634
28/05/21 ,   58.21 ,   58.05 ,   58.46 ,   57.86 ,   58.01 ,      70908 ,   1350
31/05/21 ,   58.52 ,   58.48 ,   58.65 ,   58.21 ,   58.41 ,      65963 ,   1780
01/06/21 ,   58.81 ,   58.82 ,   59.14 ,   58.56 ,   58.98 ,      54023 ,   1478
02/06/21 ,   58.58 ,   58.67 ,   58.70 ,   58.56 ,   58.70 ,      44404 ,    970
04/06/21 ,   58.29 ,   58.29 ,   58.58 ,   58.21 ,   58.46 ,      49404 ,   1246
07/06/21 ,   58.10 ,   58.18 ,   58.35 ,   58.03 ,   58.29 ,      55536 ,   1481
08/06/21 ,   58.46 ,   58.43 ,   58.56 ,   58.20 ,   58.20 ,      71481 ,   1318
09/06/21 ,   58.06 ,   58.36 ,   58.61 ,   57.93 ,   58.28 ,      69682 ,   1999
10/06/21 ,   58.12 ,   58.10 ,   58.29 ,   57.99 ,   58.06 ,      38318 ,    908
11/06/21 ,   58.21 ,   58.27 ,   58.36 ,   58.07 ,   58.29 ,      43502 ,    893
14/06/21 ,   58.23 ,   58.25 ,   58.34 ,   58.18 ,   58.21 ,      42498 ,    853
15/06/21 ,   58.47 ,   58.36 ,   58.53 ,   58.11 ,   58.25 ,      68806 ,   1551
16/06/21 ,   58.58 ,   58.60 ,   58.72 ,   58.47 ,   58.48 ,      37759 ,   2442
17/06/21 ,   58.83 ,   58.76 ,   58.87 ,   58.48 ,   58.68 ,      44648 ,    873
18/06/21 ,   59.30 ,   59.27 ,   59.47 ,   58.87 ,   58.87 ,      41575 ,    974
21/06/21 ,   59.13 ,   59.03 ,   59.25 ,   58.57 ,   59.23 ,      53988 ,   1367
22/06/21 ,   58.60 ,   59.21 ,   59.38 ,   58.56 ,   59.20 ,      60494 ,   1627
23/06/21 ,   57.26 ,   57.80 ,   58.54 ,   57.26 ,   58.54 ,     193811 ,   3282
24/06/21 ,   57.73 ,   57.78 ,   58.01 ,   57.26 ,   57.27 ,      63776 ,   2225
25/06/21 ,   57.36 ,   57.37 ,   57.93 ,   56.73 ,   57.76 ,     108102 ,   2582
28/06/21 ,   57.00 ,   56.79 ,   57.26 ,   56.47 ,   57.26 ,      85869 ,   2097
29/06/21 ,   57.69 ,   57.59 ,   57.95 ,   56.73 ,   57.30 ,      55727 ,   1274
30/06/21 ,   58.46 ,   58.48 ,   59.04 ,   57.80 ,   57.81 ,      51742 ,   1076
01/07/21 ,   58.07 ,   57.99 ,   58.46 ,   56.86 ,   58.46 ,      32121 ,    982
02/07/21 ,   58.07 ,   58.09 ,   58.21 ,   58.01 ,   58.21 ,      37328 ,   1439
05/07/21 ,   57.40 ,   57.85 ,   58.22 ,   57.39 ,   58.14 ,      51317 ,   1860
06/07/21 ,   57.89 ,   57.82 ,   58.13 ,   57.38 ,   57.87 ,      30831 ,    775
07/07/21 ,   57.71 ,   57.89 ,   58.14 ,   57.68 ,   58.01 ,      34402 ,   1479
08/07/21 ,   58.00 ,   57.98 ,   58.06 ,   57.68 ,   57.93 ,      26490 ,    632
12/07/21 ,   58.93 ,   58.47 ,   58.93 ,   58.10 ,   58.10 ,      40149 ,    970
13/07/21 ,   59.14 ,   59.13 ,   59.25 ,   58.85 ,   58.85 ,      24414 ,    684
14/07/21 ,   59.52 ,   59.47 ,   59.61 ,   59.31 ,   59.35 ,      28579 ,    631
15/07/21 ,   60.05 ,   59.82 ,   60.05 ,   59.53 ,   59.54 ,      35342 ,   2062
16/07/21 ,   60.00 ,   60.05 ,   60.10 ,   59.88 ,   60.05 ,      30971 ,   1111
19/07/21 ,   60.21 ,   60.09 ,   60.32 ,   59.90 ,   60.05 ,      33681 ,    802
20/07/21 ,   60.47 ,   60.50 ,   60.79 ,   60.20 ,   60.31 ,      28044 ,    843
21/07/21 ,   60.51 ,   60.58 ,   60.80 ,   60.47 ,   60.47 ,      33402 ,   2559
22/07/21 ,   60.58 ,   60.50 ,   61.03 ,   59.45 ,   60.47 ,      41424 ,    838
23/07/21 ,   60.57 ,   60.73 ,   60.92 ,   60.57 ,   60.60 ,      20772 ,    570
26/07/21 ,   60.84 ,   60.78 ,   60.89 ,   60.57 ,   60.57 ,      20160 ,    517
27/07/21 ,   60.74 ,   60.75 ,   60.94 ,   60.57 ,   60.86 ,      31224 ,    631
28/07/21 ,   60.71 ,   60.58 ,   60.84 ,   60.08 ,   60.84 ,      34963 ,   2463
29/07/21 ,   60.95 ,   60.90 ,   61.00 ,   60.77 ,   60.77 ,      35771 ,   2590
30/07/21 ,   60.88 ,   60.89 ,   61.03 ,   60.88 ,   60.95 ,      55983 ,   2631
02/08/21 ,   59.01 ,   59.38 ,   60.32 ,   58.89 ,   60.15 ,     108889 ,   2661
03/08/21 ,   58.57 ,   58.75 ,   59.28 ,   58.55 ,   59.01 ,      39810 ,    951
04/08/21 ,   58.82 ,   59.10 ,   59.78 ,   58.66 ,   58.85 ,      45683 ,   2075
05/08/21 ,   58.82 ,   58.88 ,   59.11 ,   58.72 ,   59.05 ,      20733 ,    995
06/08/21 ,   59.09 ,   59.15 ,   59.42 ,   58.83 ,   58.93 ,      14828 ,    581
09/08/21 ,   58.58 ,   58.77 ,   59.35 ,   58.47 ,   59.02 ,      29671 ,    809
10/08/21 ,   58.06 ,   58.36 ,   58.68 ,   58.06 ,   58.61 ,      27596 ,    985
11/08/21 ,   57.85 ,   57.99 ,   58.47 ,   57.58 ,   58.21 ,      29532 ,   1005
12/08/21 ,   56.39 ,   57.39 ,   58.36 ,   56.13 ,   57.85 ,      37152 ,    998
13/08/21 ,   57.52 ,   57.39 ,   57.80 ,   56.77 ,   57.17 ,      24161 ,   1005
16/08/21 ,   57.50 ,   57.66 ,   57.87 ,   57.39 ,   57.52 ,      24058 ,    934
17/08/21 ,   56.83 ,   56.94 ,   57.80 ,   56.46 ,   57.64 ,      42495 ,   2679
18/08/21 ,   57.22 ,   57.14 ,   57.26 ,   56.83 ,   56.85 ,      21461 ,    789
19/08/21 ,   56.96 ,   57.02 ,   57.17 ,   56.68 ,   57.05 ,      18472 ,    667
20/08/21 ,   57.23 ,   57.23 ,   57.38 ,   56.96 ,   56.99 ,      19037 ,   1143
23/08/21 ,   57.32 ,   57.52 ,   57.85 ,   57.23 ,   57.23 ,      24919 ,    985
24/08/21 ,   57.92 ,   57.86 ,   58.72 ,   57.50 ,   57.50 ,      24776 ,    829
25/08/21 ,   57.92 ,   57.99 ,   58.21 ,   57.86 ,   57.92 ,      15602 ,    842
26/08/21 ,   57.89 ,   57.93 ,   58.21 ,   57.71 ,   57.97 ,      26108 ,    792
27/08/21 ,   57.92 ,   57.97 ,   58.21 ,   57.87 ,   57.92 ,      17001 ,    723
30/08/21 ,   58.26 ,   58.20 ,   58.31 ,   57.93 ,   58.15 ,      18590 ,    730
31/08/21 ,   58.03 ,   58.14 ,   58.62 ,   57.95 ,   58.26 ,      36153 ,   1495
01/09/21 ,   57.87 ,   57.92 ,   58.43 ,   57.53 ,   58.04 ,      23924 ,    930
02/09/21 ,   57.93 ,   57.92 ,   58.28 ,   57.85 ,   57.87 ,      22832 ,   1442
03/09/21 ,   57.95 ,   57.93 ,   58.10 ,   57.75 ,   57.87 ,      16586 ,    715
06/09/21 ,   57.99 ,   58.19 ,   58.41 ,   57.85 ,   58.01 ,      20547 ,    601
08/09/21 ,   57.56 ,   57.88 ,   58.33 ,   57.56 ,   58.33 ,      31822 ,   1005
09/09/21 ,   57.78 ,   57.72 ,   57.99 ,   57.52 ,   57.62 ,      18714 ,    666
10/09/21 ,   58.07 ,   57.93 ,   58.28 ,   57.75 ,   57.78 ,      26078 ,    709
13/09/21 ,   58.15 ,   58.20 ,   58.29 ,   58.05 ,   58.26 ,      13700 ,    728
14/09/21 ,   58.05 ,   58.40 ,   58.63 ,   58.02 ,   58.28 ,      25303 ,    553
15/09/21 ,   58.38 ,   58.46 ,   58.54 ,   58.03 ,   58.05 ,      12840 ,    784
16/09/21 ,   58.63 ,   58.63 ,   58.79 ,   58.44 ,   58.45 ,      20660 ,    669
17/09/21 ,   58.50 ,   58.46 ,   58.63 ,   58.22 ,   58.51 ,      24362 ,   1072
20/09/21 ,   57.93 ,   57.99 ,   58.54 ,   57.82 ,   58.38 ,      36467 ,   2300
21/09/21 ,   57.93 ,   58.10 ,   58.54 ,   57.91 ,   57.99 ,      24664 ,    680
22/09/21 ,   58.32 ,   58.01 ,   58.38 ,   57.89 ,   57.93 ,      19901 ,   1193
23/09/21 ,   58.63 ,   58.56 ,   58.77 ,   58.29 ,   58.35 ,      34273 ,    853
24/09/21 ,   58.58 ,   58.44 ,   58.79 ,   58.01 ,   58.67 ,      26874 ,   1127
27/09/21 ,   58.78 ,   58.72 ,   59.04 ,   58.60 ,   58.69 ,      16360 ,    508
28/09/21 ,   58.90 ,   58.81 ,   58.97 ,   58.64 ,   58.74 ,      17684 ,    496
29/09/21 ,   58.99 ,   58.88 ,   58.99 ,   58.77 ,   58.92 ,      16946 ,    563
30/09/21 ,   59.04 ,   59.01 ,   59.09 ,   58.87 ,   58.99 ,      39012 ,    994
01/10/21 ,   58.77 ,   58.72 ,   59.12 ,   58.60 ,   59.12 ,      21832 ,    644
04/10/21 ,   58.59 ,   58.60 ,   58.98 ,   58.34 ,   58.85 ,      23081 ,    762
05/10/21 ,   58.59 ,   58.52 ,   58.60 ,   58.39 ,   58.59 ,      21180 ,    767
06/10/21 ,   58.63 ,   58.61 ,   58.74 ,   58.50 ,   58.59 ,      19230 ,    568
07/10/21 ,   58.80 ,   58.77 ,   58.85 ,   58.62 ,   58.71 ,      14478 ,    563
08/10/21 ,   58.84 ,   58.77 ,   58.85 ,   58.63 ,   58.80 ,      13152 ,    488
11/10/21 ,   59.02 ,   58.84 ,   59.02 ,   58.67 ,   58.84 ,      12300 ,    462
13/10/21 ,   58.80 ,   58.84 ,   59.02 ,   58.65 ,   59.02 ,      18747 ,   1234
14/10/21 ,   58.88 ,   58.80 ,   58.99 ,   58.67 ,   58.82 ,      13552 ,    462
15/10/21 ,   59.04 ,   58.90 ,   59.08 ,   58.76 ,   58.88 ,      23102 ,   1077
18/10/21 ,   59.14 ,   59.01 ,   59.14 ,   58.86 ,   59.06 ,      21263 ,    813
19/10/21 ,   59.15 ,   59.16 ,   59.28 ,   59.04 ,   59.14 ,      20832 ,    720
20/10/21 ,   59.45 ,   59.36 ,   59.45 ,   59.10 ,   59.22 ,      12991 ,    583
21/10/21 ,   59.28 ,   59.30 ,   59.45 ,   59.14 ,   59.40 ,      19624 ,    775
22/10/21 ,   58.98 ,   58.99 ,   59.40 ,   58.85 ,   59.28 ,      25164 ,   1369
25/10/21 ,   59.04 ,   59.09 ,   59.25 ,   59.00 ,   59.18 ,      17311 ,    553
26/10/21 ,   58.77 ,   58.92 ,   59.17 ,   58.53 ,   59.14 ,      18396 ,    871
27/10/21 ,   58.82 ,   58.91 ,   59.08 ,   58.77 ,   58.77 ,      11548 ,    420
28/10/21 ,   58.77 ,   58.69 ,   58.84 ,   58.59 ,   58.77 ,      19001 ,    607
29/10/21 ,   58.54 ,   58.63 ,   59.09 ,   58.50 ,   58.77 ,      39268 ,    988
01/11/21 ,   58.85 ,   58.75 ,   59.06 ,   58.24 ,   58.73 ,      25849 ,    884
03/11/21 ,   58.86 ,   58.71 ,   58.87 ,   58.41 ,   58.82 ,      15673 ,    609
04/11/21 ,   58.68 ,   58.77 ,   58.88 ,   58.68 ,   58.88 ,      16677 ,    580
05/11/21 ,   58.58 ,   58.65 ,   58.81 ,   58.57 ,   58.65 ,      14102 ,    558
08/11/21 ,   58.58 ,   58.61 ,   58.81 ,   58.40 ,   58.68 ,      22541 ,    933
09/11/21 ,   58.40 ,   58.56 ,   58.71 ,   58.25 ,   58.65 ,      16902 ,    609
10/11/21 ,   57.89 ,   58.25 ,   58.40 ,   57.87 ,   58.40 ,      21437 ,    865
11/11/21 ,   58.09 ,   58.00 ,   58.32 ,   57.86 ,   57.89 ,      18567 ,   1356
12/11/21 ,   58.17 ,   58.21 ,   58.40 ,   58.01 ,   58.34 ,      16370 ,    522
16/11/21 ,   58.56 ,   58.58 ,   58.92 ,   58.09 ,   58.17 ,      24115 ,    975
17/11/21 ,   58.16 ,   58.35 ,   58.65 ,   58.10 ,   58.35 ,      21028 ,   1015
18/11/21 ,   58.39 ,   58.40 ,   58.65 ,   58.18 ,   58.18 ,      13219 ,    707
19/11/21 ,   58.09 ,   58.22 ,   58.76 ,   58.03 ,   58.35 ,      19676 ,    919
22/11/21 ,   58.35 ,   58.40 ,   58.57 ,   58.12 ,   58.12 ,      17641 ,   1210
23/11/21 ,   57.80 ,   58.23 ,   58.54 ,   57.56 ,   58.54 ,      24685 ,    770
24/11/21 ,   57.62 ,   57.66 ,   57.97 ,   57.56 ,   57.79 ,      19197 ,    733
25/11/21 ,   57.31 ,   57.49 ,   57.66 ,   57.31 ,   57.62 ,      17832 ,    944
26/11/21 ,   57.04 ,   57.25 ,   57.64 ,   56.83 ,   57.31 ,      22079 ,    948
29/11/21 ,   57.08 ,   57.06 ,   57.53 ,   56.73 ,   56.96 ,      19870 ,    916
30/11/21 ,   57.06 ,   57.20 ,   57.56 ,   57.02 ,   57.30 ,      31584 ,   1243
01/12/21 ,   56.64 ,   56.67 ,   57.37 ,   56.28 ,   57.29 ,      27213 ,   1059
02/12/21 ,   56.21 ,   56.56 ,   56.70 ,   56.21 ,   56.70 ,      21548 ,    964
03/12/21 ,   56.68 ,   56.59 ,   56.83 ,   56.22 ,   56.34 ,      23065 ,    686
06/12/21 ,   56.70 ,   56.75 ,   57.12 ,   56.68 ,   56.70 ,      22451 ,    703
07/12/21 ,   56.77 ,   56.82 ,   57.17 ,   56.68 ,   56.77 ,      24768 ,    816
08/12/21 ,   56.83 ,   56.87 ,   57.13 ,   56.83 ,   57.13 ,      18084 ,   1009
09/12/21 ,   56.71 ,   56.83 ,   57.10 ,   56.70 ,   56.93 ,      23273 ,    604
10/12/21 ,   56.83 ,   56.83 ,   57.05 ,   56.71 ,   57.04 ,      18857 ,    504
13/12/21 ,   56.83 ,   56.83 ,   57.04 ,   56.68 ,   56.83 ,      22324 ,    713
14/12/21 ,   57.06 ,   56.98 ,   57.06 ,   56.86 ,   57.05 ,      19096 ,   1181
15/12/21 ,   57.56 ,   57.43 ,   57.58 ,   57.06 ,   57.06 ,      19930 ,    796
16/12/21 ,   57.72 ,   57.60 ,   57.80 ,   57.17 ,   57.56 ,      26122 ,   1242
17/12/21 ,   57.73 ,   57.86 ,   58.02 ,   57.66 ,   57.80 ,      13498 ,    665
20/12/21 ,   58.14 ,   58.01 ,   58.21 ,   57.73 ,   57.93 ,      21008 ,    792
21/12/21 ,   58.87 ,   58.54 ,   58.87 ,   58.02 ,   58.15 ,      12996 ,    567
22/12/21 ,   59.04 ,   58.96 ,   59.26 ,   58.70 ,   58.87 ,      18607 ,    872
23/12/21 ,   59.26 ,   59.26 ,   59.29 ,   59.17 ,   59.25 ,      11700 ,   1045
27/12/21 ,   59.59 ,   59.42 ,   59.66 ,   59.26 ,   59.27 ,      15062 ,    637
28/12/21 ,   60.09 ,   59.86 ,   60.10 ,   59.39 ,   59.59 ,      17241 ,    570
29/12/21 ,   60.23 ,   60.24 ,   60.45 ,   59.88 ,   60.09 ,      22542 ,    616
30/12/21 ,   59.93 ,   60.40 ,   60.64 ,   59.93 ,   60.23 ,      26414 ,    932
03/01/22 ,   60.04 ,   60.10 ,   60.32 ,   59.50 ,   60.32 ,      18991 ,    871
04/01/22 ,   60.36 ,   60.31 ,   60.68 ,   60.04 ,   60.04 ,      13956 ,    610
05/01/22 ,   60.52 ,   60.50 ,   60.61 ,   60.36 ,   60.36 ,      14617 ,    784
06/01/22 ,   60.47 ,   60.47 ,   60.61 ,   60.36 ,   60.52 ,      13046 ,    488
07/01/22 ,   60.60 ,   60.57 ,   60.60 ,   60.47 ,   60.58 ,      11850 ,    449
10/01/22 ,   60.58 ,   60.58 ,   60.65 ,   60.47 ,   60.60 ,      12002 ,    774
11/01/22 ,   60.58 ,   60.58 ,   60.64 ,   60.53 ,   60.58 ,       8285 ,    368
12/01/22 ,   60.74 ,   60.66 ,   60.75 ,   60.48 ,   60.58 ,      16433 ,    428
13/01/22 ,   60.65 ,   60.74 ,   60.84 ,   60.60 ,   60.75 ,       9695 ,    423
14/01/22 ,   60.52 ,   60.85 ,   60.95 ,   60.52 ,   60.91 ,      21177 ,    815
17/01/22 ,   60.91 ,   60.89 ,   60.94 ,   60.58 ,   60.58 ,      16143 ,    735
18/01/22 ,   61.18 ,   60.98 ,   61.18 ,   60.79 ,   60.91 ,      20558 ,    615
19/01/22 ,   61.42 ,   61.24 ,   61.45 ,   61.10 ,   61.18 ,      17214 ,    636
20/01/22 ,   61.71 ,   61.64 ,   61.71 ,   61.45 ,   61.46 ,      18413 ,    541
21/01/22 ,   61.86 ,   61.80 ,   61.94 ,   61.57 ,   61.72 ,      15638 ,    640
24/01/22 ,   62.00 ,   61.89 ,   62.02 ,   61.80 ,   61.86 ,      20402 ,   1140
25/01/22 ,   62.21 ,   62.20 ,   62.32 ,   61.98 ,   62.00 ,      20688 ,    566
26/01/22 ,   61.91 ,   61.64 ,   62.01 ,   60.98 ,   62.01 ,      23541 ,   1139
27/01/22 ,   61.98 ,   61.45 ,   61.99 ,   61.00 ,   61.91 ,      26246 ,   1850
28/01/22 ,   62.35 ,   62.13 ,   62.75 ,   61.82 ,   61.98 ,      28150 ,   2356
31/01/22 ,   62.21 ,   62.20 ,   62.35 ,   61.98 ,   62.35 ,      16803 ,    717
01/02/22 ,   62.22 ,   62.30 ,   62.56 ,   61.78 ,   62.56 ,      15432 ,    754
02/02/22 ,   62.46 ,   62.22 ,   62.47 ,   61.88 ,   62.20 ,      16294 ,    560
03/02/22 ,   61.48 ,   61.72 ,   62.47 ,   61.46 ,   62.47 ,      22193 ,   2157
04/02/22 ,   61.85 ,   61.91 ,   62.16 ,   61.49 ,   61.49 ,      16560 ,    696
07/02/22 ,   61.88 ,   61.94 ,   62.34 ,   61.57 ,   61.85 ,      18198 ,   1223
08/02/22 ,   61.79 ,   61.79 ,   62.10 ,   61.61 ,   61.97 ,      16942 ,   1468
09/02/22 ,   61.79 ,   61.79 ,   61.89 ,   61.61 ,   61.79 ,      18618 ,   1318
10/02/22 ,   61.03 ,   61.45 ,   61.86 ,   60.76 ,   61.79 ,      21795 ,   1261
11/02/22 ,   61.34 ,   61.28 ,   61.49 ,   61.07 ,   61.26 ,      12922 ,    712
14/02/22 ,   61.93 ,   61.69 ,   62.08 ,   61.25 ,   61.34 ,      19158 ,    997
15/02/22 ,   62.15 ,   61.96 ,   62.16 ,   61.69 ,   61.97 ,      15668 ,    869
16/02/22 ,   62.06 ,   62.10 ,   62.36 ,   61.74 ,   62.15 ,      16205 ,   1029
17/02/22 ,   62.41 ,   62.36 ,   62.44 ,   62.06 ,   62.06 ,      15454 ,   1029
18/02/22 ,   62.43 ,   62.38 ,   62.44 ,   62.10 ,   62.40 ,      17105 ,   1229
21/02/22 ,   62.41 ,   62.22 ,   62.45 ,   61.82 ,   62.43 ,      17717 ,   1328
22/02/22 ,   62.42 ,   62.46 ,   62.67 ,   62.24 ,   62.41 ,      29624 ,   1193
23/02/22 ,   62.56 ,   62.57 ,   62.64 ,   62.48 ,   62.64 ,      12117 ,    550
24/02/22 ,   62.36 ,   62.16 ,   62.47 ,   61.61 ,   62.47 ,      20136 ,    717
25/02/22 ,   62.88 ,   62.80 ,   62.95 ,   62.41 ,   62.41 ,      17708 ,    497
02/03/22 ,   61.97 ,   62.44 ,   62.79 ,   61.97 ,   62.15 ,      21682 ,    614
03/03/22 ,   63.99 ,   63.30 ,   64.78 ,   61.97 ,   61.97 ,     110721 ,   3408
04/03/22 ,   63.63 ,   63.64 ,   64.19 ,   63.17 ,   63.99 ,      14369 ,   1574
07/03/22 ,   63.65 ,   63.60 ,   63.85 ,   63.25 ,   63.63 ,      21090 ,    631
08/03/22 ,   63.57 ,   63.59 ,   63.81 ,   63.49 ,   63.68 ,      12746 ,    543
09/03/22 ,   63.65 ,   63.60 ,   63.68 ,   63.49 ,   63.68 ,      24270 ,    569
10/03/22 ,   63.14 ,   63.44 ,   63.71 ,   62.31 ,   63.65 ,      13254 ,    466
11/03/22 ,   63.52 ,   63.44 ,   63.66 ,   62.63 ,   62.63 ,      13841 ,    548
14/03/22 ,   62.95 ,   63.10 ,   63.52 ,   62.31 ,   63.52 ,      21697 ,    888
15/03/22 ,   62.85 ,   62.79 ,   62.95 ,   62.57 ,   62.95 ,      20578 ,    787
16/03/22 ,   63.18 ,   63.10 ,   63.49 ,   62.82 ,   62.85 ,      20959 ,   1207
17/03/22 ,   63.38 ,   63.29 ,   63.43 ,   63.01 ,   63.18 ,      21512 ,   1058
18/03/22 ,   63.43 ,   63.33 ,   63.43 ,   63.25 ,   63.38 ,      12816 ,    538
21/03/22 ,   63.21 ,   63.21 ,   63.42 ,   63.01 ,   63.42 ,      22220 ,    791
22/03/22 ,   63.25 ,   63.30 ,   63.37 ,   63.07 ,   63.16 ,      22065 ,   1382
23/03/22 ,   63.85 ,   63.57 ,   63.99 ,   63.10 ,   63.32 ,      30469 ,   3663
24/03/22 ,   63.85 ,   63.76 ,   63.98 ,   62.85 ,   63.75 ,      28992 ,   2600
25/03/22 ,   63.83 ,   63.76 ,   63.85 ,   63.59 ,   63.84 ,      12129 ,    561
28/03/22 ,   63.68 ,   63.68 ,   63.88 ,   63.28 ,   63.83 ,      30656 ,   1514
29/03/22 ,   63.21 ,   63.53 ,   63.90 ,   61.97 ,   63.83 ,      42282 ,   7338
30/03/22 ,   63.46 ,   63.29 ,   63.99 ,   63.08 ,   63.08 ,      23726 ,   1493
31/03/22 ,   63.52 ,   63.44 ,   63.74 ,   63.23 ,   63.74 ,      17177 ,   1183
01/04/22 ,   62.63 ,   63.21 ,   63.88 ,   61.78 ,   63.88 ,      35402 ,   1354
04/04/22 ,   62.62 ,   62.81 ,   63.90 ,   62.49 ,   62.93 ,     111991 ,   3994
05/04/22 ,   62.57 ,   62.91 ,   63.21 ,   62.19 ,   62.81 ,      19836 ,   1225
06/04/22 ,   63.15 ,   63.18 ,   63.27 ,   62.78 ,   62.86 ,      28761 ,   2057
07/04/22 ,   63.21 ,   63.13 ,   63.31 ,   62.89 ,   63.24 ,      24395 ,   2981
08/04/22 ,   63.26 ,   63.21 ,   63.26 ,   63.08 ,   63.21 ,      28141 ,   1168
11/04/22 ,   63.25 ,   63.21 ,   63.29 ,   63.10 ,   63.26 ,      22376 ,   1806
12/04/22 ,   63.31 ,   63.18 ,   63.31 ,   62.96 ,   63.24 ,      20865 ,   1573
13/04/22 ,   63.36 ,   63.28 ,   63.36 ,   62.96 ,   63.31 ,      15288 ,    547
14/04/22 ,   63.31 ,   63.29 ,   63.36 ,   62.77 ,   63.36 ,      38336 ,   5003
18/04/22 ,   63.21 ,   63.31 ,   63.50 ,   63.08 ,   63.31 ,      44205 ,   5068
19/04/22 ,   63.52 ,   63.32 ,   63.65 ,   63.08 ,   63.31 ,      25527 ,   5156
20/04/22 ,   63.63 ,   63.21 ,   63.63 ,   63.08 ,   63.21 ,      18789 ,   3926
22/04/22 ,   63.18 ,   63.44 ,   63.83 ,   63.09 ,   63.32 ,      22238 ,   3477
25/04/22 ,   62.99 ,   63.19 ,   63.52 ,   62.91 ,   63.29 ,      24656 ,   1471
26/04/22 ,   63.31 ,   63.26 ,   63.62 ,   63.00 ,   63.00 ,      18390 ,    868
27/04/22 ,   63.83 ,   63.74 ,   63.85 ,   63.31 ,   63.31 ,      13944 ,    467
28/04/22 ,   64.14 ,   64.04 ,   64.17 ,   63.83 ,   63.83 ,      10917 ,    410
29/04/22 ,   64.10 ,   64.14 ,   64.33 ,   63.04 ,   64.18 ,      22750 ,    676
02/05/22 ,   63.56 ,   63.60 ,   64.10 ,   63.49 ,   64.10 ,      19366 ,    961
03/05/22 ,   63.48 ,   63.54 ,   63.85 ,   63.43 ,   63.84 ,      13371 ,    682
04/05/22 ,   63.34 ,   63.49 ,   63.60 ,   63.32 ,   63.60 ,      11244 ,    569
05/05/22 ,   63.19 ,   63.35 ,   63.52 ,   63.14 ,   63.34 ,      16069 ,    947
06/05/22 ,   62.90 ,   63.11 ,   63.38 ,   62.86 ,   63.21 ,      19268 ,    872
09/05/22 ,   63.08 ,   63.09 ,   63.30 ,   62.98 ,   63.19 ,      10897 ,    590
10/05/22 ,   63.00 ,   63.00 ,   63.08 ,   62.89 ,   62.98 ,      13489 ,    547
11/05/22 ,   62.69 ,   62.93 ,   63.06 ,   62.69 ,   62.90 ,       9163 ,    542
12/05/22 ,   63.09 ,   63.18 ,   63.29 ,   62.58 ,   62.68 ,      62348 ,   2129
13/05/22 ,   63.18 ,   62.78 ,   63.18 ,   62.62 ,   62.63 ,      17762 ,   1060
16/05/22 ,   62.63 ,   62.88 ,   63.18 ,   62.63 ,   63.18 ,      14499 ,   1361
17/05/22 ,   62.75 ,   62.78 ,   62.87 ,   62.69 ,   62.75 ,      10914 ,    677
18/05/22 ,   62.90 ,   62.81 ,   63.14 ,   62.64 ,   62.75 ,      14101 ,    806
19/05/22 ,   63.14 ,   63.11 ,   63.21 ,   62.97 ,   63.21 ,      10177 ,    400
20/05/22 ,   63.43 ,   63.25 ,   63.51 ,   63.11 ,   63.21 ,       6949 ,    602
23/05/22 ,   63.79 ,   63.52 ,   63.85 ,   63.39 ,   63.48 ,       9112 ,    464
24/05/22 ,   63.51 ,   63.59 ,   63.78 ,   63.37 ,   63.56 ,      12996 ,    696
25/05/22 ,   63.95 ,   63.74 ,   64.04 ,   63.48 ,   63.69 ,      11386 ,    920
26/05/22 ,   64.16 ,   64.05 ,   64.19 ,   63.83 ,   64.03 ,       8110 ,    741
27/05/22 ,   64.15 ,   64.15 ,   64.27 ,   63.97 ,   64.17 ,      10497 ,    659
30/05/22 ,   63.98 ,   64.17 ,   64.49 ,   63.83 ,   64.14 ,      13317 ,    867
31/05/22 ,   64.11 ,   64.18 ,   64.41 ,   63.98 ,   63.98 ,      13321 ,    744
01/06/22 ,   64.11 ,   64.17 ,   64.36 ,   64.03 ,   64.36 ,      11855 ,   1222
02/06/22 ,   64.27 ,   64.07 ,   64.32 ,   63.01 ,   64.11 ,      18426 ,   1031
03/06/22 ,   64.66 ,   64.55 ,   64.73 ,   64.10 ,   64.10 ,      11564 ,    962
06/06/22 ,   64.74 ,   64.67 ,   64.74 ,   64.58 ,   64.69 ,      10162 ,    498
07/06/22 ,   64.63 ,   64.56 ,   64.73 ,   64.37 ,   64.68 ,      13575 ,   1038
08/06/22 ,   64.53 ,   64.48 ,   64.57 ,   64.41 ,   64.47 ,      11236 ,    603
09/06/22 ,   64.18 ,   64.52 ,   64.62 ,   63.88 ,   64.58 ,      16599 ,   1117
10/06/22 ,   64.16 ,   64.35 ,   64.53 ,   64.16 ,   64.53 ,       6907 ,    471
13/06/22 ,   64.34 ,   64.15 ,   64.53 ,   63.82 ,   64.17 ,      14575 ,   1122
14/06/22 ,   64.26 ,   64.22 ,   64.34 ,   64.07 ,   64.07 ,       8910 ,    804
15/06/22 ,   64.53 ,   64.34 ,   64.58 ,   64.11 ,   64.27 ,      13160 ,    850
17/06/22 ,   64.78 ,   64.65 ,   64.86 ,   64.37 ,   64.53 ,      13988 ,    829
20/06/22 ,   64.85 ,   64.79 ,   64.86 ,   64.61 ,   64.74 ,      10730 ,    734
21/06/22 ,   64.75 ,   64.86 ,   65.03 ,   64.67 ,   64.85 ,      11604 ,    601
22/06/22 ,   64.93 ,   64.98 ,   64.94 ,   64.37 ,   64.68 ,      25148 ,    622
23/06/22 ,   65.41 ,   65.37 ,   65.66 ,   64.93 ,   64.93 ,      28458 ,    719
24/06/22 ,   65.87 ,   65.51 ,   65.87 ,   65.35 ,   65.41 ,      12882 ,    641
27/06/22 ,   65.37 ,   65.51 ,   65.88 ,   64.95 ,   65.79 ,      49504 ,   1783
28/06/22 ,   65.17 ,   65.44 ,   65.57 ,   64.94 ,   65.47 ,      35220 ,    991
29/06/22 ,   65.33 ,   65.35 ,   65.51 ,   65.19 ,   65.19 ,       8398 ,    530
30/06/22 ,   65.37 ,   65.33 ,   65.48 ,   65.19 ,   65.33 ,      14473 ,   1030
01/07/22 ,   64.93 ,   64.97 ,   65.84 ,   64.76 ,   65.84 ,      18449 ,    942
04/07/22 ,   64.92 ,   64.70 ,   64.93 ,   64.50 ,   64.93 ,      22380 ,   1443
05/07/22 ,   64.66 ,   64.79 ,   64.95 ,   64.65 ,   64.93 ,      10090 ,    644
06/07/22 ,   64.79 ,   64.79 ,   64.86 ,   64.65 ,   64.76 ,      10549 ,    580
07/07/22 ,   64.79 ,   64.77 ,   64.83 ,   64.65 ,   64.79 ,      10203 ,    814
08/07/22 ,   64.81 ,   64.79 ,   64.90 ,   64.66 ,   64.78 ,      20542 ,   1210
11/07/22 ,   64.83 ,   64.80 ,   64.83 ,   64.68 ,   64.68 ,      15303 ,   1044
12/07/22 ,   64.83 ,   64.82 ,   65.00 ,   64.69 ,   64.83 ,      12371 ,    546
13/07/22 ,   64.91 ,   64.96 ,   65.12 ,   64.83 ,   64.86 ,       8767 ,    738
14/07/22 ,   64.57 ,   64.78 ,   65.10 ,   64.56 ,   64.92 ,      21259 ,    983
15/07/22 ,   65.18 ,   64.65 ,   65.21 ,   64.07 ,   64.57 ,      15395 ,   1222
18/07/22 ,   65.04 ,   65.03 ,   65.27 ,   64.75 ,   65.18 ,      13543 ,   1121
19/07/22 ,   64.70 ,   64.83 ,   65.25 ,   64.50 ,   65.25 ,      16196 ,   1007
20/07/22 ,   65.17 ,   64.90 ,   65.25 ,   64.69 ,   64.70 ,      15770 ,    930
21/07/22 ,   64.87 ,   64.83 ,   64.87 ,   64.58 ,   64.87 ,      11238 ,    652
22/07/22 ,   65.01 ,   64.83 ,   65.14 ,   64.66 ,   64.87 ,      10547 ,   1085
25/07/22 ,   65.07 ,   65.13 ,   65.26 ,   64.99 ,   65.01 ,       8341 ,    984
26/07/22 ,   65.10 ,   65.08 ,   65.37 ,   64.76 ,   65.07 ,      12647 ,    659
27/07/22 ,   65.09 ,   65.05 ,   65.10 ,   64.87 ,   65.03 ,      14068 ,    675
28/07/22 ,   64.85 ,   64.80 ,   64.95 ,   64.65 ,   64.95 ,      11926 ,    561
29/07/22 ,   65.21 ,   65.09 ,   65.21 ,   64.85 ,   64.85 ,      17671 ,    732
01/08/22 ,   63.38 ,   64.34 ,   65.21 ,   63.16 ,   65.18 ,      35246 ,   2821
02/08/22 ,   63.50 ,   63.64 ,   63.91 ,   63.45 ,   63.45 ,      12974 ,    931
03/08/22 ,   64.83 ,   64.28 ,   64.83 ,   63.70 ,   63.70 ,      10954 ,    615
04/08/22 ,   64.11 ,   64.51 ,   65.10 ,   64.08 ,   64.83 ,      13468 ,   1286
05/08/22 ,   64.41 ,   64.17 ,   64.58 ,   64.01 ,   64.01 ,      13692 ,    988
08/08/22 ,   64.27 ,   64.29 ,   64.61 ,   64.07 ,   64.44 ,      11269 ,    806
09/08/22 ,   63.68 ,   63.83 ,   64.36 ,   63.56 ,   64.27 ,      13592 ,    987
10/08/22 ,   63.53 ,   63.54 ,   64.15 ,   63.44 ,   63.51 ,      15189 ,   1705
11/08/22 ,   63.33 ,   63.72 ,   64.41 ,   63.29 ,   63.46 ,      15626 ,   1619
12/08/22 ,   64.44 ,   64.10 ,   64.57 ,   63.44 ,   63.60 ,      11276 ,   1504
15/08/22 ,   64.53 ,   64.48 ,   64.83 ,   63.71 ,   64.42 ,      15088 ,   1424
16/08/22 ,   64.36 ,   64.65 ,   64.83 ,   63.96 ,   64.68 ,      15032 ,   1606
17/08/22 ,   64.61 ,   64.68 ,   64.83 ,   64.20 ,   64.36 ,      11188 ,    711
18/08/22 ,   63.61 ,   64.39 ,   64.83 ,   63.61 ,   64.35 ,      24579 ,   1349
19/08/22 ,   63.93 ,   64.37 ,   64.83 ,   63.79 ,   64.81 ,      19061 ,   1506
22/08/22 ,   64.67 ,   64.41 ,   64.80 ,   63.89 ,   64.34 ,       9757 ,    683
23/08/22 ,   64.44 ,   64.64 ,   64.77 ,   64.44 ,   64.66 ,       7229 ,    873
24/08/22 ,   64.82 ,   64.75 ,   64.83 ,   64.48 ,   64.58 ,      14534 ,    814
25/08/22 ,   64.74 ,   64.75 ,   64.83 ,   64.57 ,   64.83 ,       6436 ,    431
26/08/22 ,   64.83 ,   64.77 ,   64.83 ,   64.49 ,   64.83 ,      16562 ,   1057
29/08/22 ,   64.83 ,   64.75 ,   64.83 ,   64.05 ,   64.83 ,      19021 ,    991
30/08/22 ,   63.02 ,   64.31 ,   65.18 ,   63.02 ,   64.83 ,      42425 ,   1590
31/08/22 ,   64.19 ,   64.16 ,   64.32 ,   63.62 ,   63.62 ,      30853 ,   1036
01/09/22 ,   64.11 ,   64.37 ,   64.76 ,   64.11 ,   64.53 ,      14415 ,   1353
02/09/22 ,   63.83 ,   63.99 ,   64.67 ,   63.52 ,   64.11 ,      22903 ,   1173
05/09/22 ,   64.12 ,   64.25 ,   64.44 ,   63.91 ,   64.42 ,      12780 ,   1168
06/09/22 ,   64.83 ,   64.68 ,   65.15 ,   64.28 ,   64.44 ,      13870 ,    731
08/09/22 ,   65.40 ,   65.21 ,   65.57 ,   64.59 ,   64.59 ,       7453 ,    556
09/09/22 ,   64.49 ,   65.00 ,   65.51 ,   63.91 ,   65.51 ,      13289 ,    719
12/09/22 ,   64.36 ,   64.37 ,   64.95 ,   63.85 ,   64.53 ,      15659 ,   1880
13/09/22 ,   64.46 ,   64.71 ,   65.19 ,   64.36 ,   64.36 ,       9016 ,    653
14/09/22 ,   64.53 ,   64.44 ,   65.00 ,   63.85 ,   64.61 ,      11484 ,    833
15/09/22 ,   64.60 ,   64.57 ,   64.60 ,   64.44 ,   64.44 ,      17315 ,   1463
16/09/22 ,   64.60 ,   64.58 ,   64.60 ,   64.44 ,   64.44 ,      10512 ,    669
19/09/22 ,   64.58 ,   64.59 ,   64.60 ,   64.57 ,   64.59 ,      11922 ,    771
20/09/22 ,   64.59 ,   64.56 ,   64.60 ,   64.29 ,   64.59 ,      14910 ,   1126
21/09/22 ,   64.59 ,   64.58 ,   64.60 ,   64.44 ,   64.59 ,      10481 ,    568
22/09/22 ,   64.60 ,   64.53 ,   64.60 ,   64.30 ,   64.59 ,      13892 ,   1610
23/09/22 ,   64.60 ,   64.57 ,   64.60 ,   64.36 ,   64.59 ,      22068 ,   1558
26/09/22 ,   64.60 ,   64.59 ,   64.60 ,   64.57 ,   64.59 ,      18728 ,    720
27/09/22 ,   64.60 ,   64.58 ,   64.60 ,   64.45 ,   64.59 ,      20057 ,    726
28/09/22 ,   64.14 ,   64.17 ,   64.60 ,   63.88 ,   64.27 ,      20287 ,   1783
29/09/22 ,   64.83 ,   64.50 ,   64.83 ,   64.14 ,   64.36 ,       7949 ,    418
30/09/22 ,   64.61 ,   65.17 ,   65.57 ,   64.61 ,   64.75 ,      12754 ,    633
03/10/22 ,   64.61 ,   64.83 ,   65.25 ,   64.56 ,   64.92 ,      15176 ,   1051
04/10/22 ,   65.08 ,   65.11 ,   65.51 ,   64.75 ,   65.04 ,      10777 ,   2461
05/10/22 ,   64.65 ,   64.75 ,   65.08 ,   64.58 ,   65.04 ,      15020 ,    907
06/10/22 ,   64.67 ,   64.65 ,   64.96 ,   64.56 ,   64.89 ,       9227 ,    591
07/10/22 ,   65.23 ,   65.12 ,   65.64 ,   64.78 ,   64.79 ,       6205 ,    886
10/10/22 ,   64.87 ,   64.89 ,   65.23 ,   64.67 ,   65.23 ,      16223 ,   3298
11/10/22 ,   64.83 ,   64.98 ,   65.30 ,   64.77 ,   64.88 ,       7045 ,    956
13/10/22 ,   64.53 ,   64.72 ,   65.11 ,   64.53 ,   65.10 ,      17335 ,    721
14/10/22 ,   64.60 ,   64.65 ,   64.78 ,   64.55 ,   64.78 ,      10346 ,    686
17/10/22 ,   64.74 ,   64.75 ,   64.89 ,   64.57 ,   64.62 ,      10845 ,    675
18/10/22 ,   64.60 ,   64.65 ,   64.87 ,   64.53 ,   64.74 ,      10868 ,    748
19/10/22 ,   64.53 ,   64.56 ,   64.66 ,   64.53 ,   64.61 ,       9175 ,    641
20/10/22 ,   64.59 ,   64.57 ,   64.61 ,   64.53 ,   64.57 ,      11933 ,    556
21/10/22 ,   64.58 ,   64.64 ,   64.78 ,   64.53 ,   64.60 ,      11950 ,   1540
24/10/22 ,   64.74 ,   64.63 ,   64.77 ,   64.40 ,   64.40 ,       6067 ,    674
25/10/22 ,   64.78 ,   64.83 ,   65.12 ,   64.53 ,   64.76 ,       9516 ,    927
26/10/22 ,   65.03 ,   64.72 ,   65.03 ,   64.53 ,   64.78 ,      10229 ,    924
27/10/22 ,   64.84 ,   64.83 ,   65.12 ,   64.53 ,   65.04 ,       9191 ,    657
28/10/22 ,   65.21 ,   65.15 ,   65.51 ,   64.81 ,   64.86 ,       6018 ,    685
31/10/22 ,   64.53 ,   64.75 ,   65.38 ,   64.53 ,   65.21 ,      13852 ,   2432
01/11/22 ,   64.74 ,   64.75 ,   65.04 ,   64.53 ,   64.53 ,       8999 ,    635
03/11/22 ,   64.69 ,   64.83 ,   65.21 ,   64.55 ,   64.75 ,      12198 ,    928
04/11/22 ,   64.56 ,   64.59 ,   65.11 ,   64.53 ,   64.69 ,      12473 ,   1885
07/11/22 ,   64.55 ,   64.53 ,   64.78 ,   64.28 ,   64.78 ,      12790 ,    720
08/11/22 ,   63.96 ,   64.05 ,   64.32 ,   63.85 ,   64.11 ,      18400 ,    918
09/11/22 ,   63.86 ,   63.95 ,   64.05 ,   63.85 ,   63.96 ,       6825 ,    659
10/11/22 ,   63.85 ,   63.85 ,   63.98 ,   63.75 ,   63.85 ,       9977 ,    699
11/11/22 ,   63.42 ,   63.48 ,   63.90 ,   63.25 ,   63.90 ,      10399 ,   1459
14/11/22 ,   63.18 ,   63.26 ,   63.85 ,   63.09 ,   63.44 ,      12923 ,    913
16/11/22 ,   62.83 ,   63.12 ,   63.21 ,   62.83 ,   63.21 ,      16306 ,   1153
17/11/22 ,   61.34 ,   61.82 ,   63.09 ,   60.69 ,   62.84 ,      21388 ,   1883
18/11/22 ,   61.76 ,   61.72 ,   62.40 ,   61.34 ,   61.34 ,      13837 ,   1274
21/11/22 ,   61.62 ,   61.79 ,   62.10 ,   61.37 ,   61.76 ,      11911 ,   1177
22/11/22 ,   61.34 ,   61.60 ,   61.92 ,   61.31 ,   61.62 ,      11467 ,   1890
23/11/22 ,   61.57 ,   61.45 ,   61.70 ,   61.31 ,   61.39 ,       7488 ,    460
24/11/22 ,   61.71 ,   61.92 ,   62.10 ,   61.56 ,   61.56 ,       3280 ,    365
25/11/22 ,   61.31 ,   61.54 ,   62.06 ,   61.31 ,   61.37 ,      15605 ,   2222
28/11/22 ,   61.63 ,   61.56 ,   61.90 ,   61.34 ,   61.34 ,       7883 ,    678
29/11/22 ,   61.66 ,   61.74 ,   61.92 ,   61.63 ,   61.71 ,       6966 ,   1842
30/11/22 ,   61.92 ,   61.90 ,   62.41 ,   61.63 ,   61.66 ,      13562 ,   1096
01/12/22 ,   61.92 ,   62.04 ,   62.57 ,   61.76 ,   62.57 ,      13153 ,    686
02/12/22 ,   62.48 ,   62.16 ,   62.57 ,   61.88 ,   61.92 ,       8123 ,    424
05/12/22 ,   62.63 ,   62.67 ,   63.85 ,   62.27 ,   62.48 ,      13157 ,   1203
06/12/22 ,   63.27 ,   63.21 ,   63.60 ,   62.63 ,   62.63 ,       8137 ,    525
07/12/22 ,   63.39 ,   63.19 ,   63.46 ,   62.63 ,   63.27 ,      10525 ,    803
08/12/22 ,   62.63 ,   63.06 ,   63.47 ,   62.63 ,   63.39 ,       9229 ,    803
09/12/22 ,   62.63 ,   62.58 ,   63.05 ,   62.44 ,   62.64 ,       7837 ,    387
12/12/22 ,   61.43 ,   61.96 ,   62.73 ,   60.93 ,   62.63 ,      14670 ,   1156
13/12/22 ,   61.33 ,   61.12 ,   61.43 ,   60.78 ,   61.43 ,      11175 ,    758
14/12/22 ,   60.07 ,   60.64 ,   61.36 ,   59.81 ,   61.33 ,      13448 ,   2318
15/12/22 ,   58.63 ,   59.56 ,   60.94 ,   58.60 ,   60.07 ,      21028 ,   1491
16/12/22 ,   59.06 ,   59.05 ,   59.55 ,   58.81 ,   59.02 ,      10066 ,    734
19/12/22 ,   58.63 ,   59.21 ,   60.02 ,   58.63 ,   59.06 ,      13620 ,   1508
20/12/22 ,   59.31 ,   58.92 ,   59.39 ,   58.45 ,   58.63 ,      12653 ,    865
21/12/22 ,   59.77 ,   59.62 ,   60.58 ,   58.95 ,   58.95 ,      14066 ,    819
22/12/22 ,   60.04 ,   60.23 ,   60.49 ,   59.79 ,   59.79 ,       7479 ,    709
23/12/22 ,   61.18 ,   60.85 ,   61.18 ,   60.15 ,   60.67 ,       9450 ,    647
26/12/22 ,   61.60 ,   61.64 ,   61.81 ,   60.35 ,   61.28 ,       8181 ,    614
27/12/22 ,   61.75 ,   61.61 ,   61.76 ,   61.14 ,   61.61 ,       7068 ,    519
28/12/22 ,   61.23 ,   61.60 ,   61.75 ,   61.18 ,   61.75 ,       5639 ,    676
29/12/22 ,   60.88 ,   61.60 ,   62.53 ,   60.75 ,   61.23 ,      15776 ,    945
02/01/23 ,   62.44 ,   61.44 ,   62.62 ,   60.54 ,   61.54 ,       9287 ,    953
03/01/23 ,   61.96 ,   62.04 ,   63.21 ,   61.16 ,   62.45 ,       7671 ,    550
04/01/23 ,   63.15 ,   62.22 ,   63.15 ,   61.82 ,   61.96 ,       6404 ,    423
05/01/23 ,   63.16 ,   63.01 ,   63.16 ,   62.57 ,   63.15 ,       6794 ,    478
06/01/23 ,   62.53 ,   62.79 ,   63.39 ,   61.46 ,   63.16 ,       9394 ,   1060
09/01/23 ,   62.16 ,   62.44 ,   62.69 ,   61.96 ,   62.53 ,       8719 ,    694
10/01/23 ,   61.96 ,   62.57 ,   62.72 ,   61.96 ,   62.16 ,       8551 ,   1007
11/01/23 ,   62.50 ,   62.41 ,   63.01 ,   61.97 ,   62.45 ,       6456 ,    561
12/01/23 ,   61.36 ,   61.82 ,   63.02 ,   61.22 ,   63.02 ,      12572 ,   1185
13/01/23 ,   63.15 ,   62.69 ,   63.21 ,   61.36 ,   61.36 ,       7886 ,    989
16/01/23 ,   63.53 ,   63.39 ,   64.09 ,   62.77 ,   63.15 ,      13321 ,   1013
17/01/23 ,   63.57 ,   63.64 ,   64.34 ,   62.83 ,   63.60 ,       6064 ,    807
18/01/23 ,   63.82 ,   63.67 ,   63.83 ,   63.30 ,   63.57 ,       5281 ,    376
19/01/23 ,   64.17 ,   63.74 ,   64.20 ,   62.63 ,   63.83 ,      10711 ,    914
20/01/23 ,   64.42 ,   64.07 ,   64.42 ,   63.45 ,   64.17 ,       7693 ,    602
23/01/23 ,   64.40 ,   63.83 ,   64.42 ,   63.26 ,   64.20 ,      11035 ,   1242
24/01/23 ,   64.20 ,   63.85 ,   64.42 ,   63.23 ,   64.42 ,       8776 ,    693
25/01/23 ,   64.14 ,   63.85 ,   64.17 ,   63.59 ,   64.17 ,       8173 ,    722
26/01/23 ,   63.75 ,   63.83 ,   64.14 ,   63.61 ,   63.85 ,       7002 ,    567
27/01/23 ,   63.26 ,   63.67 ,   63.89 ,   63.26 ,   63.75 ,       7392 ,    493
30/01/23 ,   63.60 ,   63.44 ,   63.85 ,   63.10 ,   63.26 ,       7093 ,    667
31/01/23 ,   64.07 ,   63.95 ,   64.42 ,   63.26 ,   63.60 ,       9344 ,    634
01/02/23 ,   63.44 ,   63.60 ,   63.88 ,   63.09 ,   63.88 ,       6812 ,    799
02/02/23 ,   62.36 ,   63.17 ,   63.52 ,   62.31 ,   63.44 ,      10987 ,    799
03/02/23 ,   62.36 ,   62.54 ,   63.09 ,   62.32 ,   62.36 ,       7232 ,    906
06/02/23 ,   61.60 ,   61.93 ,   62.28 ,   61.60 ,   61.94 ,       9172 ,    704
07/02/23 ,   61.18 ,   61.54 ,   62.08 ,   60.88 ,   61.61 ,       9814 ,   1062
08/02/23 ,   60.69 ,   61.03 ,   61.79 ,   60.68 ,   61.23 ,      10128 ,   1913
09/02/23 ,   60.67 ,   60.58 ,   60.70 ,   60.40 ,   60.68 ,       8913 ,    874
10/02/23 ,   61.28 ,   61.02 ,   61.50 ,   60.65 ,   60.66 ,       6283 ,    730
13/02/23 ,   61.11 ,   61.01 ,   61.28 ,   60.71 ,   61.28 ,       6951 ,    651
14/02/23 ,   61.21 ,   61.20 ,   61.29 ,   61.11 ,   61.11 ,       7791 ,    755
15/02/23 ,   61.38 ,   61.44 ,   61.64 ,   61.12 ,   61.21 ,      11358 ,   1401
16/02/23 ,   61.12 ,   61.21 ,   61.59 ,   61.05 ,   61.38 ,       8412 ,    753
17/02/23 ,   60.81 ,   61.09 ,   61.12 ,   60.71 ,   61.12 ,      11207 ,    743
22/02/23 ,   61.14 ,   61.11 ,   61.60 ,   60.81 ,   60.82 ,       6426 ,    493
23/02/23 ,   61.19 ,   61.18 ,   61.29 ,   61.00 ,   61.14 ,       6254 ,    643
24/02/23 ,   62.02 ,   61.81 ,   62.84 ,   61.19 ,   61.19 ,      14685 ,    983
27/02/23 ,   62.02 ,   61.79 ,   62.84 ,   60.92 ,   62.12 ,      17821 ,   1132
28/02/23 ,   61.82 ,   62.02 ,   62.62 ,   61.75 ,   62.01 ,      11973 ,    856
01/03/23 ,   60.54 ,   61.15 ,   61.74 ,   60.53 ,   61.60 ,      12701 ,   1299
02/03/23 ,   60.41 ,   60.50 ,   61.23 ,   60.19 ,   60.54 ,       9275 ,   1699
03/03/23 ,   60.51 ,   60.31 ,   60.86 ,   60.17 ,   60.63 ,      11244 ,   1169
06/03/23 ,   60.47 ,   60.43 ,   60.86 ,   60.20 ,   60.51 ,       8210 ,    953
07/03/23 ,   57.35 ,   58.36 ,   60.47 ,   57.26 ,   60.47 ,      40525 ,   8252
08/03/23 ,   56.68 ,   57.17 ,   58.23 ,   56.60 ,   57.56 ,      24069 ,   2730
09/03/23 ,   54.87 ,   55.77 ,   57.24 ,   54.72 ,   56.68 ,      32790 ,   2073
10/03/23 ,   54.06 ,   54.03 ,   55.29 ,   53.36 ,   54.87 ,      27042 ,   2014
13/03/23 ,   53.51 ,   53.75 ,   54.63 ,   53.51 ,   54.06 ,      15455 ,   1913
14/03/23 ,   53.54 ,   53.62 ,   54.60 ,   53.30 ,   53.62 ,      22729 ,   2526
15/03/23 ,   54.28 ,   54.04 ,   54.53 ,   53.54 ,   53.54 ,      16819 ,   1264
16/03/23 ,   54.97 ,   54.75 ,   55.18 ,   54.24 ,   54.24 ,      16445 ,   1567
17/03/23 ,   55.28 ,   54.97 ,   55.29 ,   54.67 ,   55.06 ,       9229 ,    650
20/03/23 ,   55.43 ,   55.36 ,   55.69 ,   54.93 ,   55.10 ,      10681 ,    630
21/03/23 ,   55.55 ,   55.90 ,   57.04 ,   55.36 ,   55.43 ,      13870 ,    765
22/03/23 ,   55.10 ,   55.34 ,   55.58 ,   55.09 ,   55.55 ,       9612 ,    900
23/03/23 ,   54.69 ,   54.88 ,   55.35 ,   54.16 ,   55.10 ,      10119 ,    748
24/03/23 ,   54.64 ,   54.39 ,   54.78 ,   54.00 ,   54.70 ,      11723 ,   1069
27/03/23 ,   54.18 ,   54.04 ,   54.49 ,   53.61 ,   54.49 ,      19594 ,   1641
28/03/23 ,   54.03 ,   54.05 ,   54.34 ,   53.62 ,   54.28 ,      20946 ,   1764
29/03/23 ,   53.86 ,   53.62 ,   54.39 ,   52.68 ,   54.03 ,      45902 ,   1810
30/03/23 ,   51.37 ,   52.02 ,   53.85 ,   51.37 ,   53.85 ,      29026 ,   1824
31/03/23 ,   50.75 ,   50.90 ,   51.23 ,   50.72 ,   51.19 ,      23975 ,   1618
03/04/23 ,   48.81 ,   49.43 ,   51.33 ,   48.27 ,   51.33 ,      29873 ,   2346
04/04/23 ,   48.96 ,   48.67 ,   49.36 ,   48.25 ,   49.03 ,      38893 ,   2725
05/04/23 ,   48.88 ,   48.70 ,   48.92 ,   48.34 ,   48.82 ,      22015 ,   3420
06/04/23 ,   47.23 ,   47.95 ,   48.89 ,   46.88 ,   48.89 ,      35188 ,   3796
10/04/23 ,   46.35 ,   46.47 ,   47.59 ,   45.93 ,   47.27 ,      39108 ,   3074
11/04/23 ,   45.65 ,   45.58 ,   45.99 ,   45.36 ,   45.99 ,      26066 ,   1918
12/04/23 ,   45.45 ,   45.38 ,   45.63 ,   45.17 ,   45.26 ,      26833 ,   1527
13/04/23 ,   45.61 ,   45.42 ,   45.91 ,   45.23 ,   45.45 ,      30192 ,   3474
14/04/23 ,   45.90 ,   45.65 ,   45.90 ,   45.30 ,   45.61 ,      23492 ,   1991
17/04/23 ,   46.90 ,   46.63 ,   47.23 ,   46.00 ,   46.12 ,      22370 ,   2762
18/04/23 ,   46.91 ,   46.98 ,   47.59 ,   46.60 ,   47.05 ,      22577 ,   2321
19/04/23 ,   46.82 ,   46.85 ,   47.33 ,   46.58 ,   46.95 ,      15221 ,   1505
20/04/23 ,   46.67 ,   46.37 ,   46.74 ,   46.23 ,   46.72 ,      23789 ,   1910
24/04/23 ,   45.80 ,   46.08 ,   46.70 ,   45.63 ,   46.68 ,      20070 ,   1541
25/04/23 ,   45.61 ,   45.58 ,   46.23 ,   45.36 ,   46.22 ,      18948 ,   1507
26/04/23 ,   45.54 ,   45.50 ,   45.86 ,   45.27 ,   45.82 ,      15845 ,   1242
27/04/23 ,   45.92 ,   45.72 ,   46.43 ,   45.54 ,   45.54 ,      20325 ,   1067
28/04/23 ,   45.54 ,   45.99 ,   46.89 ,   45.42 ,   45.76 ,      29767 ,   3470
02/05/23 ,   45.58 ,   45.40 ,   45.59 ,   45.25 ,   45.58 ,      21417 ,   1620
03/05/23 ,   45.65 ,   45.63 ,   46.05 ,   45.39 ,   45.58 ,      14493 ,   1156
04/05/23 ,   45.53 ,   45.61 ,   45.99 ,   45.42 ,   45.98 ,      17004 ,    991
05/05/23 ,   45.39 ,   45.43 ,   45.68 ,   45.30 ,   45.53 ,      19485 ,   1992
08/05/23 ,   45.44 ,   45.64 ,   46.22 ,   45.39 ,   45.40 ,      17039 ,   2118
09/05/23 ,   45.63 ,   45.70 ,   46.02 ,   45.53 ,   45.99 ,      14822 ,   1626
10/05/23 ,   45.97 ,   45.98 ,   46.23 ,   45.63 ,   45.85 ,      10972 ,    764
11/05/23 ,   47.58 ,   46.89 ,   47.73 ,   45.99 ,   45.99 ,      19001 ,   1650
12/05/23 ,   48.28 ,   47.84 ,   48.54 ,   47.11 ,   47.58 ,      13017 ,   1916
15/05/23 ,   52.09 ,   50.21 ,   52.09 ,   48.20 ,   48.29 ,      16452 ,   1499
16/05/23 ,   53.75 ,   54.22 ,   55.36 ,   52.12 ,   52.43 ,      19647 ,   1858
17/05/23 ,   53.91 ,   54.05 ,   55.38 ,   52.83 ,   54.11 ,      13906 ,   1108
18/05/23 ,   53.72 ,   53.91 ,   55.03 ,   53.44 ,   53.98 ,      12298 ,   1955
19/05/23 ,   54.11 ,   54.28 ,   55.07 ,   53.75 ,   53.75 ,      15288 ,   1171
22/05/23 ,   54.24 ,   54.36 ,   55.07 ,   53.71 ,   54.30 ,      16017 ,   1715
23/05/23 ,   54.02 ,   54.24 ,   54.88 ,   54.02 ,   54.56 ,      12097 ,   1382
24/05/23 ,   54.11 ,   54.05 ,   54.11 ,   53.83 ,   54.02 ,       6910 ,    557
25/05/23 ,   54.25 ,   54.16 ,   54.36 ,   53.95 ,   54.11 ,       8052 ,    707
26/05/23 ,   53.87 ,   54.03 ,   54.41 ,   53.64 ,   54.36 ,      13873 ,    776
29/05/23 ,   53.75 ,   53.51 ,   54.04 ,   53.14 ,   53.88 ,      12144 ,   2856
30/05/23 ,   53.51 ,   53.58 ,   53.97 ,   53.29 ,   53.75 ,       8008 ,   1266
31/05/23 ,   53.75 ,   53.54 ,   53.75 ,   53.14 ,   53.64 ,      12152 ,    949
01/06/23 ,   53.66 ,   53.64 ,   54.30 ,   53.09 ,   53.91 ,       9777 ,    857
02/06/23 ,   53.61 ,   53.73 ,   54.18 ,   53.42 ,   53.66 ,       8307 ,   1046
05/06/23 ,   53.71 ,   53.79 ,   54.18 ,   53.61 ,   53.64 ,       8854 ,    612
06/06/23 ,   53.31 ,   53.62 ,   53.89 ,   53.31 ,   53.64 ,      14099 ,   1713
07/06/23 ,   53.58 ,   53.59 ,   53.99 ,   53.31 ,   53.31 ,      10146 ,   1195
09/06/23 ,   53.78 ,   53.69 ,   53.97 ,   53.32 ,   53.59 ,       9827 ,   1122
12/06/23 ,   53.99 ,   53.70 ,   54.26 ,   53.41 ,   53.78 ,       8604 ,    741
13/06/23 ,   53.73 ,   53.73 ,   54.07 ,   53.64 ,   54.05 ,      27414 ,    509
14/06/23 ,   53.79 ,   53.70 ,   54.09 ,   53.51 ,   54.09 ,       9789 ,    685
15/06/23 ,   53.63 ,   53.63 ,   53.92 ,   53.49 ,   53.83 ,      11398 ,    996
16/06/23 ,   53.74 ,   53.60 ,   53.75 ,   53.31 ,   53.63 ,      14392 ,   1180
19/06/23 ,   53.62 ,   53.61 ,   53.73 ,   53.52 ,   53.73 ,      21945 ,   1807
20/06/23 ,   53.56 ,   53.62 ,   53.78 ,   53.36 ,   53.62 ,      20380 ,   1840
21/06/23 ,   53.56 ,   53.52 ,   53.59 ,   53.38 ,   53.59 ,      11111 ,    886
22/06/23 ,   53.37 ,   53.46 ,   53.54 ,   53.31 ,   53.54 ,      13959 ,    653
23/06/23 ,   53.63 ,   53.38 ,   53.64 ,   52.94 ,   52.94 ,      10723 ,   1320
26/06/23 ,   53.09 ,   53.54 ,   53.75 ,   53.09 ,   53.51 ,      10587 ,    991
27/06/23 ,   53.96 ,   53.69 ,   53.98 ,   53.19 ,   53.19 ,       7405 ,    882
28/06/23 ,   54.06 ,   54.05 ,   54.29 ,   53.79 ,   53.94 ,       9903 ,    664
29/06/23 ,   54.18 ,   54.12 ,   54.20 ,   53.99 ,   54.19 ,       7701 ,    580
30/06/23 ,   54.18 ,   54.25 ,   54.68 ,   54.11 ,   54.18 ,      19026 ,   1483
03/07/23 ,   54.17 ,   53.77 ,   54.30 ,   53.19 ,   53.59 ,      12610 ,   1017
04/07/23 ,   54.11 ,   54.06 ,   54.40 ,   53.74 ,   54.40 ,      12917 ,   1271
05/07/23 ,   53.94 ,   54.03 ,   54.40 ,   53.79 ,   54.14 ,       9326 ,   1151
06/07/23 ,   53.96 ,   53.88 ,   54.09 ,   53.65 ,   53.99 ,       9172 ,   1159
07/07/23 ,   53.38 ,   53.53 ,   53.97 ,   53.32 ,   53.96 ,      16563 ,   3855
10/07/23 ,   53.33 ,   53.36 ,   53.73 ,   53.17 ,   53.73 ,      11908 ,    713
11/07/23 ,   53.34 ,   53.29 ,   53.43 ,   53.02 ,   53.33 ,       8641 ,   1121
12/07/23 ,   53.21 ,   53.16 ,   53.34 ,   53.09 ,   53.15 ,       9352 ,    838
13/07/23 ,   53.13 ,   53.25 ,   53.78 ,   52.86 ,   53.21 ,      14115 ,   1065
14/07/23 ,   52.95 ,   52.97 ,   53.62 ,   52.78 ,   53.13 ,      18179 ,   3168
17/07/23 ,   52.42 ,   52.74 ,   53.46 ,   52.40 ,   52.96 ,      14778 ,   1230
18/07/23 ,   52.45 ,   52.50 ,   52.66 ,   52.38 ,   52.42 ,       8828 ,    644
19/07/23 ,   52.50 ,   52.43 ,   52.56 ,   52.28 ,   52.42 ,       9416 ,    670
20/07/23 ,   52.42 ,   52.18 ,   52.50 ,   51.44 ,   52.47 ,      18865 ,   1069
21/07/23 ,   52.65 ,   52.43 ,   52.66 ,   51.81 ,   52.42 ,       8777 ,    718
24/07/23 ,   52.32 ,   52.41 ,   52.65 ,   52.18 ,   52.42 ,      11351 ,    746
25/07/23 ,   52.53 ,   52.59 ,   52.77 ,   52.25 ,   52.25 ,      10901 ,    666
26/07/23 ,   52.36 ,   52.53 ,   53.10 ,   52.31 ,   52.54 ,      10097 ,   1094
27/07/23 ,   52.06 ,   52.22 ,   52.64 ,   52.06 ,   52.45 ,      14355 ,    721
28/07/23 ,   52.39 ,   52.09 ,   52.39 ,   51.95 ,   52.36 ,      10767 ,   1305
31/07/23 ,   52.29 ,   52.21 ,   52.38 ,   52.08 ,   52.38 ,      17099 ,    788
01/08/23 ,   50.78 ,   51.28 ,   52.21 ,   50.52 ,   52.21 ,      14756 ,   1357
02/08/23 ,   51.35 ,   50.53 ,   51.35 ,   49.32 ,   50.99 ,      22922 ,   3362
03/08/23 ,   52.05 ,   51.39 ,   52.07 ,   50.80 ,   50.80 ,      15106 ,    905
04/08/23 ,   51.72 ,   51.88 ,   52.07 ,   51.47 ,   51.99 ,      10097 ,    591
07/08/23 ,   51.76 ,   51.59 ,   51.84 ,   51.32 ,   51.72 ,      10788 ,    907
08/08/23 ,   51.19 ,   51.52 ,   51.94 ,   51.19 ,   51.76 ,      13223 ,   1696
09/08/23 ,   50.76 ,   51.28 ,   51.86 ,   50.57 ,   51.51 ,      13768 ,   2037
10/08/23 ,   51.12 ,   50.69 ,   51.30 ,   50.46 ,   50.55 ,      11806 ,    805
11/08/23 ,   51.18 ,   51.04 ,   51.52 ,   50.65 ,   51.02 ,       8451 ,    541
14/08/23 ,   49.76 ,   50.44 ,   51.30 ,   49.63 ,   51.18 ,      17436 ,   2089
15/08/23 ,   50.19 ,   50.30 ,   51.09 ,   49.72 ,   50.48 ,      27101 ,   3435
16/08/23 ,   49.50 ,   49.60 ,   50.44 ,   49.17 ,   50.20 ,      19631 ,   4224
17/08/23 ,   49.37 ,   49.32 ,   49.53 ,   49.19 ,   49.50 ,      11919 ,    947
18/08/23 ,   49.39 ,   49.33 ,   49.62 ,   49.10 ,   49.53 ,       9932 ,    970
21/08/23 ,   49.31 ,   49.14 ,   49.42 ,   48.63 ,   49.41 ,      12271 ,   1507
22/08/23 ,   49.12 ,   49.05 ,   49.23 ,   48.80 ,   49.23 ,       9516 ,    863
23/08/23 ,   48.89 ,   48.84 ,   49.38 ,   48.48 ,   49.12 ,      10397 ,   1468
24/08/23 ,   48.54 ,   48.47 ,   48.89 ,   48.40 ,   48.89 ,       8531 ,    881
25/08/23 ,   48.22 ,   48.26 ,   48.54 ,   48.02 ,   48.44 ,      11927 ,    973
28/08/23 ,   48.05 ,   48.10 ,   48.27 ,   47.73 ,   48.22 ,      14392 ,   1336
29/08/23 ,   47.77 ,   48.16 ,   48.54 ,   47.77 ,   48.21 ,      17907 ,   1343
30/08/23 ,   48.19 ,   48.10 ,   48.27 ,   47.77 ,   47.77 ,      11068 ,    597
31/08/23 ,   49.03 ,   48.43 ,   49.17 ,   48.05 ,   48.19 ,      13077 ,    569
01/09/23 ,   49.87 ,   49.96 ,   50.46 ,   49.10 ,   49.10 ,      12128 ,    855
04/09/23 ,   49.93 ,   49.78 ,   50.01 ,   49.61 ,   49.61 ,      13577 ,   3586
05/09/23 ,   49.95 ,   49.87 ,   49.95 ,   49.65 ,   49.93 ,       7360 ,    538
06/09/23 ,   49.44 ,   49.50 ,   49.91 ,   49.14 ,   49.64 ,      12126 ,    929
08/09/23 ,   49.95 ,   49.79 ,   49.95 ,   49.44 ,   49.44 ,       7079 ,    570
11/09/23 ,   49.91 ,   49.68 ,   49.95 ,   49.34 ,   49.75 ,      14182 ,   1032
12/09/23 ,   49.29 ,   49.56 ,   49.87 ,   49.19 ,   49.87 ,       9824 ,    992
13/09/23 ,   49.09 ,   49.17 ,   49.62 ,   48.95 ,   49.30 ,      19298 ,   2410
14/09/23 ,   48.82 ,   48.93 ,   49.28 ,   48.74 ,   49.09 ,      16135 ,    831
15/09/23 ,   48.94 ,   48.59 ,   49.05 ,   48.27 ,   48.82 ,      17356 ,   1321
18/09/23 ,   48.96 ,   49.22 ,   49.55 ,   48.95 ,   48.95 ,      15297 ,   1975
19/09/23 ,   49.08 ,   49.04 ,   49.32 ,   48.89 ,   48.97 ,      11487 ,   2081
20/09/23 ,   49.10 ,   48.95 ,   49.28 ,   48.67 ,   49.08 ,      15483 ,   2102
21/09/23 ,   48.81 ,   49.10 ,   49.32 ,   48.75 ,   49.10 ,      15217 ,    787
22/09/23 ,   49.06 ,   49.05 ,   49.23 ,   48.89 ,   49.10 ,       6568 ,    747
25/09/23 ,   48.99 ,   49.15 ,   49.37 ,   48.97 ,   49.17 ,       9526 ,    769
26/09/23 ,   48.75 ,   48.73 ,   49.17 ,   48.41 ,   49.06 ,      23031 ,   3330
27/09/23 ,   48.68 ,   48.55 ,   48.79 ,   48.37 ,   48.61 ,      12751 ,    979
28/09/23 ,   48.89 ,   48.84 ,   48.95 ,   48.68 ,   48.73 ,       8153 ,    423
29/09/23 ,   49.56 ,   49.38 ,   49.63 ,   48.89 ,   48.95 ,      17985 ,   1752
02/10/23 ,   49.17 ,   49.22 ,   49.45 ,   48.81 ,   49.45 ,      11627 ,    893
03/10/23 ,   49.22 ,   49.13 ,   49.34 ,   48.88 ,   49.26 ,      10278 ,    923
04/10/23 ,   48.96 ,   49.01 ,   49.22 ,   48.89 ,   49.22 ,      10297 ,   1528
05/10/23 ,   48.89 ,   48.89 ,   49.20 ,   48.75 ,   48.97 ,       8472 ,   1031
06/10/23 ,   48.57 ,   48.66 ,   48.89 ,   48.49 ,   48.89 ,      10560 ,    880
09/10/23 ,   48.68 ,   48.60 ,   48.79 ,   48.43 ,   48.58 ,       9010 ,    914
10/10/23 ,   48.53 ,   48.51 ,   48.88 ,   48.38 ,   48.40 ,       6925 ,    511
11/10/23 ,   48.56 ,   48.52 ,   48.88 ,   48.33 ,   48.53 ,       9019 ,    598
13/10/23 ,   48.66 ,   48.68 ,   48.79 ,   48.35 ,   48.35 ,       9242 ,   1491
16/10/23 ,   48.68 ,   48.74 ,   48.97 ,   48.66 ,   48.66 ,      11166 ,    790
17/10/23 ,   48.54 ,   48.54 ,   48.95 ,   48.38 ,   48.68 ,      10763 ,   1031
18/10/23 ,   48.28 ,   48.45 ,   48.65 ,   48.27 ,   48.53 ,       9533 ,   1004
19/10/23 ,   48.03 ,   48.07 ,   48.67 ,   48.01 ,   48.28 ,      11879 ,    549
20/10/23 ,   47.81 ,   47.85 ,   48.03 ,   47.69 ,   48.03 ,      10240 ,    624
23/10/23 ,   47.98 ,   48.32 ,   48.74 ,   47.86 ,   47.86 ,      21620 ,   3204
24/10/23 ,   48.06 ,   48.02 ,   48.27 ,   47.83 ,   48.23 ,      11761 ,   1685
25/10/23 ,   47.72 ,   47.74 ,   48.10 ,   47.69 ,   47.92 ,      17327 ,   2762
26/10/23 ,   47.55 ,   47.59 ,   47.81 ,   47.43 ,   47.69 ,       9480 ,   1351
27/10/23 ,   47.46 ,   47.50 ,   47.88 ,   47.33 ,   47.55 ,      11191 ,   2031
30/10/23 ,   47.57 ,   47.54 ,   47.82 ,   47.33 ,   47.46 ,      17599 ,   1587
31/10/23 ,   48.67 ,   48.08 ,   48.67 ,   47.69 ,   47.82 ,      10066 ,   1344
01/11/23 ,   48.35 ,   48.47 ,   48.92 ,   48.14 ,   48.67 ,      10795 ,    708
03/11/23 ,   48.38 ,   48.43 ,   48.53 ,   48.09 ,   48.53 ,       8332 ,    951
06/11/23 ,   48.32 ,   48.36 ,   48.57 ,   48.28 ,   48.38 ,      11640 ,    870
07/11/23 ,   48.09 ,   48.32 ,   48.56 ,   48.08 ,   48.32 ,      11134 ,   1216
08/11/23 ,   48.45 ,   48.54 ,   48.79 ,   48.22 ,   48.47 ,      10059 ,    460
09/11/23 ,   48.12 ,   48.25 ,   48.67 ,   48.09 ,   48.45 ,       8985 ,    784
10/11/23 ,   48.10 ,   48.20 ,   48.35 ,   48.10 ,   48.11 ,       8619 ,   1264
13/11/23 ,   48.11 ,   48.03 ,   48.29 ,   47.93 ,   48.10 ,      12799 ,   1353
14/11/23 ,   48.35 ,   48.15 ,   48.35 ,   47.91 ,   48.09 ,      13263 ,   1358
16/11/23 ,   48.55 ,   48.43 ,   48.57 ,   48.20 ,   48.35 ,      13746 ,    822
17/11/23 ,   48.51 ,   48.59 ,   48.78 ,   48.44 ,   48.55 ,      12063 ,    938
20/11/23 ,   48.92 ,   48.81 ,   48.92 ,   48.53 ,   48.53 ,      10223 ,    460
21/11/23 ,   49.64 ,   49.34 ,   49.97 ,   48.78 ,   48.92 ,      11294 ,    686
22/11/23 ,   49.96 ,   49.90 ,   50.22 ,   49.50 ,   49.50 ,      15561 ,   2555
23/11/23 ,   49.69 ,   49.78 ,   49.96 ,   49.50 ,   49.96 ,      13431 ,    620
24/11/23 ,   49.50 ,   49.70 ,   49.96 ,   49.41 ,   49.77 ,       6121 ,    726
27/11/23 ,   48.55 ,   49.08 ,   49.86 ,   48.55 ,   49.51 ,      16320 ,   3182
28/11/23 ,   48.75 ,   48.70 ,   49.16 ,   48.50 ,   48.55 ,      13273 ,   1185
29/11/23 ,   49.17 ,   49.03 ,   49.24 ,   48.58 ,   48.85 ,       7311 ,    841
30/11/23 ,   49.62 ,   49.71 ,   50.00 ,   49.17 ,   49.22 ,      10920 ,   1139
01/12/23 ,   49.71 ,   49.56 ,   49.81 ,   49.30 ,   49.57 ,       9351 ,   1027
04/12/23 ,   49.28 ,   49.34 ,   49.74 ,   49.10 ,   49.71 ,      11127 ,   1084
05/12/23 ,   48.83 ,   48.94 ,   49.28 ,   48.74 ,   49.28 ,      16888 ,   1735
06/12/23 ,   48.81 ,   48.84 ,   49.08 ,   48.75 ,   48.75 ,       8863 ,    607
07/12/23 ,   48.75 ,   48.75 ,   49.08 ,   48.62 ,   48.82 ,      14812 ,   1335
08/12/23 ,   49.27 ,   49.13 ,   49.44 ,   48.75 ,   48.75 ,       8448 ,   1592
11/12/23 ,   49.65 ,   49.38 ,   49.77 ,   49.05 ,   49.27 ,      12875 ,    586
12/12/23 ,   49.49 ,   49.96 ,   50.62 ,   49.34 ,   49.65 ,      14469 ,    958
13/12/23 ,   49.23 ,   49.10 ,   49.82 ,   48.95 ,   49.82 ,      16936 ,   2038
14/12/23 ,   49.37 ,   49.23 ,   49.82 ,   48.88 ,   49.23 ,      19020 ,   1613
15/12/23 ,   49.42 ,   49.57 ,   50.02 ,   49.10 ,   49.59 ,      31996 ,   4500
18/12/23 ,   50.04 ,   49.87 ,   50.24 ,   49.13 ,   49.42 ,      15640 ,    711
19/12/23 ,   50.46 ,   50.26 ,   50.46 ,   49.89 ,   50.04 ,      15184 ,   1675
20/12/23 ,   50.49 ,   50.44 ,   50.50 ,   49.91 ,   50.37 ,      13257 ,    951
21/12/23 ,   50.56 ,   50.40 ,   50.56 ,   50.23 ,   50.49 ,      14809 ,    653
22/12/23 ,   50.90 ,   50.66 ,   50.90 ,   50.56 ,   50.62 ,      14378 ,   2025
26/12/23 ,   51.13 ,   50.92 ,   51.41 ,   50.58 ,   50.90 ,      20509 ,    686
27/12/23 ,   52.47 ,   51.97 ,   52.66 ,   51.13 ,   51.13 ,      10253 ,    654
28/12/23 ,   53.92 ,   53.51 ,   54.04 ,   52.47 ,   52.47 ,      11512 ,    655
02/01/24 ,   54.05 ,   53.96 ,   54.33 ,   53.63 ,   53.92 ,      12653 ,    925
03/01/24 ,   55.39 ,   54.29 ,   55.45 ,   54.04 ,   54.05 ,      11775 ,    965
04/01/24 ,   55.07 ,   55.08 ,   55.66 ,   54.76 ,   55.45 ,      13389 ,    655
05/01/24 ,   54.97 ,   54.88 ,   55.23 ,   54.48 ,   55.23 ,      14602 ,   2150
08/01/24 ,   55.04 ,   54.98 ,   55.24 ,   54.60 ,   54.60 ,       7312 ,   1530
09/01/24 ,   54.97 ,   55.08 ,   55.29 ,   54.97 ,   55.01 ,       6455 ,   1019
10/01/24 ,   54.97 ,   54.97 ,   55.29 ,   54.88 ,   54.97 ,       5089 ,    361
11/01/24 ,   55.10 ,   55.05 ,   55.49 ,   54.78 ,   54.97 ,      10313 ,   1210
12/01/24 ,   55.45 ,   55.39 ,   55.52 ,   55.09 ,   55.10 ,       6735 ,    437
15/01/24 ,   54.77 ,   54.96 ,   55.60 ,   54.36 ,   55.45 ,      28078 ,   3941
16/01/24 ,   55.34 ,   55.25 ,   55.66 ,   54.77 ,   54.77 ,      10174 ,   1341
17/01/24 ,   54.59 ,   54.94 ,   55.34 ,   54.59 ,   54.92 ,      17591 ,    815
18/01/24 ,   54.71 ,   54.81 ,   55.13 ,   54.71 ,   54.73 ,      10503 ,    903
19/01/24 ,   54.74 ,   54.89 ,   55.13 ,   54.68 ,   54.71 ,       8201 ,    608
22/01/24 ,   55.07 ,   54.97 ,   55.32 ,   54.76 ,   55.07 ,       6372 ,    567
23/01/24 ,   55.08 ,   55.10 ,   55.37 ,   54.76 ,   55.07 ,       7438 ,    496
24/01/24 ,   54.50 ,   54.78 ,   55.41 ,   54.14 ,   55.08 ,      16914 ,   2065
25/01/24 ,   54.53 ,   54.46 ,   54.76 ,   54.15 ,   54.34 ,       8588 ,    965
26/01/24 ,   54.72 ,   54.72 ,   55.31 ,   54.53 ,   55.31 ,       7988 ,   1123
29/01/24 ,   55.03 ,   54.82 ,   55.21 ,   54.41 ,   54.72 ,       7675 ,    512
30/01/24 ,   55.23 ,   54.76 ,   55.29 ,   54.55 ,   55.07 ,       8601 ,   1117
31/01/24 ,   55.03 ,   55.03 ,   55.39 ,   54.80 ,   55.18 ,      11798 ,    692
01/02/24 ,   54.81 ,   54.90 ,   55.17 ,   54.59 ,   55.01 ,       9174 ,    601
02/02/24 ,   54.76 ,   54.59 ,   54.89 ,   53.73 ,   54.81 ,       6848 ,    602
05/02/24 ,   54.73 ,   54.65 ,   54.78 ,   54.49 ,   54.76 ,       9957 ,    493
06/02/24 ,   54.60 ,   54.71 ,   54.92 ,   54.59 ,   54.73 ,       9971 ,    470
07/02/24 ,   54.78 ,   54.90 ,   55.12 ,   54.60 ,   54.60 ,      10561 ,    454
08/02/24 ,   54.37 ,   54.81 ,   55.09 ,   54.37 ,   54.78 ,       9117 ,   1336
09/02/24 ,   54.97 ,   54.72 ,   54.97 ,   54.38 ,   54.38 ,       7316 ,    394
14/02/24 ,   54.88 ,   54.79 ,   55.14 ,   54.61 ,   54.97 ,       5324 ,    408
15/02/24 ,   55.13 ,   54.93 ,   55.18 ,   54.70 ,   54.88 ,       8913 ,    546
16/02/24 ,   54.99 ,   55.13 ,   55.26 ,   54.94 ,   55.24 ,       8427 ,    749
19/02/24 ,   55.27 ,   55.13 ,   55.32 ,   54.93 ,   54.93 ,       9300 ,    544
20/02/24 ,   55.55 ,   55.31 ,   55.66 ,   55.08 ,   55.32 ,      11013 ,    496
21/02/24 ,   55.75 ,   55.66 ,   55.79 ,   55.45 ,   55.55 ,       9282 ,    626
22/02/24 ,   55.78 ,   55.79 ,   56.02 ,   55.54 ,   55.75 ,       6797 ,    395
23/02/24 ,   55.91 ,   55.84 ,   56.13 ,   55.50 ,   55.78 ,      14288 ,    538
26/02/24 ,   56.01 ,   56.10 ,   56.42 ,   55.88 ,   56.14 ,       9510 ,    565
27/02/24 ,   56.05 ,   56.13 ,   56.70 ,   55.92 ,   56.01 ,       8679 ,    592
28/02/24 ,   56.05 ,   56.24 ,   56.47 ,   56.05 ,   56.34 ,       8878 ,    780
29/02/24 ,   55.43 ,   55.99 ,   56.29 ,   54.93 ,   56.05 ,       8832 ,    918
01/03/24 ,   55.05 ,   55.33 ,   55.64 ,   54.90 ,   55.51 ,      11979 ,   1295
04/03/24 ,   54.64 ,   54.68 ,   55.04 ,   54.34 ,   55.04 ,      11317 ,    806
05/03/24 ,   54.55 ,   54.51 ,   54.68 ,   54.38 ,   54.50 ,       7429 ,    492
06/03/24 ,   53.91 ,   54.03 ,   54.55 ,   53.73 ,   54.50 ,      10552 ,   1031
07/03/24 ,   53.99 ,   53.98 ,   54.05 ,   53.79 ,   54.03 ,       3780 ,    416
08/03/24 ,   54.12 ,   54.04 ,   54.76 ,   53.73 ,   53.73 ,       7875 ,    776
11/03/24 ,   54.14 ,   53.96 ,   54.23 ,   53.61 ,   54.08 ,       6703 ,    510
12/03/24 ,   53.97 ,   53.75 ,   54.11 ,   53.47 ,   54.11 ,       7199 ,    477
13/03/24 ,   53.74 ,   53.74 ,   53.96 ,   53.61 ,   53.62 ,       6371 ,    419
14/03/24 ,   53.66 ,   53.78 ,   53.97 ,   53.65 ,   53.74 ,       6090 ,    447
15/03/24 ,   53.68 ,   53.75 ,   53.96 ,   53.25 ,   53.74 ,       8138 ,    926
18/03/24 ,   54.07 ,   53.90 ,   54.11 ,   53.62 ,   53.68 ,       7479 ,    652
19/03/24 ,   54.30 ,   54.17 ,   54.43 ,   53.90 ,   54.11 ,       9104 ,    464
20/03/24 ,   54.37 ,   54.28 ,   54.42 ,   53.99 ,   53.99 ,       7112 ,    470
21/03/24 ,   55.79 ,   55.27 ,   55.83 ,   54.13 ,   54.37 ,      16693 ,    689
22/03/24 ,   55.53 ,   55.63 ,   55.80 ,   55.18 ,   55.75 ,       6844 ,    458
25/03/24 ,   55.09 ,   55.39 ,   55.82 ,   54.51 ,   55.64 ,       8856 ,    511
26/03/24 ,   55.29 ,   55.47 ,   55.81 ,   54.87 ,   55.48 ,       7842 ,    459
27/03/24 ,   55.81 ,   55.48 ,   55.81 ,   54.90 ,   55.29 ,       8173 ,    466
28/03/24 ,   55.51 ,   55.67 ,   56.32 ,   55.39 ,   55.76 ,      14325 ,    821
01/04/24 ,   54.55 ,   54.73 ,   55.28 ,   54.15 ,   55.28 ,      22159 ,   2952
02/04/24 ,   54.48 ,   54.73 ,   54.97 ,   54.23 ,   54.67 ,      10835 ,    770
03/04/24 ,   54.37 ,   54.45 ,   54.90 ,   54.16 ,   54.67 ,      10185 ,    691
04/04/24 ,   54.29 ,   54.41 ,   54.73 ,   54.28 ,   54.54 ,       8416 ,    899
05/04/24 ,   54.22 ,   54.15 ,   54.61 ,   54.05 ,   54.40 ,      11920 ,    811
08/04/24 ,   53.98 ,   53.99 ,   54.33 ,   53.78 ,   54.23 ,      10887 ,    973
09/04/24 ,   53.82 ,   53.94 ,   54.14 ,   53.76 ,   54.12 ,      10109 ,   1025
10/04/24 ,   53.73 ,   53.77 ,   54.04 ,   53.69 ,   53.80 ,       8787 ,   1440
11/04/24 ,   53.38 ,   53.57 ,   53.99 ,   53.38 ,   53.73 ,      11694 ,   1121
12/04/24 ,   52.69 ,   52.84 ,   53.98 ,   52.19 ,   53.58 ,      21807 ,   3136
15/04/24 ,   52.29 ,   52.54 ,   53.03 ,   52.29 ,   52.73 ,      14913 ,   1290
16/04/24 ,   51.90 ,   52.18 ,   52.59 ,   51.89 ,   52.36 ,      13139 ,    962
17/04/24 ,   51.93 ,   51.80 ,   52.07 ,   51.51 ,   51.75 ,      14769 ,   1485
18/04/24 ,   51.58 ,   51.73 ,   52.05 ,   51.57 ,   51.93 ,      12007 ,   1452
19/04/24 ,   51.95 ,   51.76 ,   51.95 ,   51.59 ,   51.59 ,      10536 ,   1193
22/04/24 ,   53.49 ,   52.64 ,   53.94 ,   51.80 ,   51.95 ,      19780 ,   2066
23/04/24 ,   52.64 ,   52.64 ,   53.21 ,   52.36 ,   52.42 ,       8744 ,    653
24/04/24 ,   52.39 ,   52.30 ,   52.77 ,   51.81 ,   52.64 ,       7596 ,    491
25/04/24 ,   52.22 ,   51.90 ,   52.39 ,   51.50 ,   52.39 ,      10778 ,   1598
26/04/24 ,   52.09 ,   51.98 ,   52.22 ,   51.76 ,   52.21 ,       8862 ,    733
29/04/24 ,   52.22 ,   52.24 ,   52.59 ,   51.89 ,   52.09 ,      10452 ,    983
30/04/24 ,   52.61 ,   52.60 ,   52.64 ,   52.38 ,   52.61 ,      11787 ,    968
02/05/24 ,   52.70 ,   52.87 ,   53.46 ,   52.51 ,   52.60 ,       7728 ,   1217
03/05/24 ,   52.51 ,   52.64 ,   52.84 ,   52.48 ,   52.72 ,      10845 ,   1035
06/05/24 ,   52.77 ,   52.84 ,   53.20 ,   52.51 ,   52.51 ,      10816 ,    935
07/05/24 ,   52.90 ,   52.89 ,   53.39 ,   52.60 ,   52.77 ,      12080 ,    830
08/05/24 ,   53.04 ,   52.87 ,   53.24 ,   52.47 ,   52.90 ,      13420 ,   1678
09/05/24 ,   52.24 ,   52.51 ,   52.95 ,   52.13 ,   52.61 ,      16271 ,   1399
10/05/24 ,   52.81 ,   52.53 ,   53.19 ,   52.05 ,   52.24 ,      17060 ,   3133
13/05/24 ,   52.25 ,   52.48 ,   52.81 ,   52.25 ,   52.48 ,       7542 ,    845
14/05/24 ,   52.34 ,   52.24 ,   52.46 ,   52.02 ,   52.25 ,      13547 ,    839
15/05/24 ,   52.30 ,   52.26 ,   52.39 ,   52.02 ,   52.39 ,       8547 ,   1086
16/05/24 ,   53.12 ,   52.52 ,   53.24 ,   52.02 ,   52.30 ,      16695 ,   2407
17/05/24 ,   53.19 ,   52.87 ,   53.23 ,   52.30 ,   53.18 ,       8822 ,   1290
20/05/24 ,   53.07 ,   53.10 ,   53.19 ,   52.91 ,   53.19 ,       7832 ,    543
21/05/24 ,   52.68 ,   52.98 ,   53.23 ,   52.55 ,   53.18 ,      11689 ,   1532
22/05/24 ,   52.47 ,   52.58 ,   52.96 ,   52.31 ,   52.86 ,       8885 ,    617
23/05/24 ,   52.45 ,   52.41 ,   52.84 ,   52.22 ,   52.25 ,      10545 ,    577
24/05/24 ,   52.78 ,   52.31 ,   52.78 ,   52.16 ,   52.47 ,      16026 ,   3147
27/05/24 ,   52.39 ,   52.39 ,   52.90 ,   52.11 ,   52.78 ,      13797 ,   1560
28/05/24 ,   52.37 ,   52.15 ,   52.39 ,   51.82 ,   52.25 ,      18733 ,   2617
29/05/24 ,   52.63 ,   52.28 ,   52.67 ,   51.87 ,   52.36 ,       8163 ,    715
31/05/24 ,   52.77 ,   52.70 ,   52.81 ,   52.64 ,   52.68 ,      12269 ,   1699
03/06/24 ,   52.49 ,   52.45 ,   52.96 ,   52.13 ,   52.77 ,      15226 ,    876
04/06/24 ,   51.71 ,   52.02 ,   52.43 ,   51.54 ,   52.43 ,      16759 ,    941
05/06/24 ,   51.18 ,   51.60 ,   52.27 ,   50.83 ,   51.92 ,      18550 ,   1695
06/06/24 ,   51.68 ,   51.45 ,   51.86 ,   51.03 ,   51.52 ,      18374 ,    759
07/06/24 ,   51.47 ,   51.52 ,   51.68 ,   51.44 ,   51.52 ,       8889 ,    716
10/06/24 ,   51.13 ,   51.23 ,   51.47 ,   50.84 ,   51.47 ,      20699 ,    725
11/06/24 ,   51.18 ,   51.17 ,   51.29 ,   50.99 ,   50.99 ,       8585 ,    969
12/06/24 ,   51.29 ,   51.28 ,   51.47 ,   51.14 ,   51.18 ,      12897 ,    500
13/06/24 ,   51.22 ,   51.38 ,   51.70 ,   51.15 ,   51.39 ,      10019 ,    562
14/06/24 ,   51.17 ,   51.18 ,   51.52 ,   50.83 ,   51.07 ,       9999 ,   1035
17/06/24 ,   50.92 ,   50.98 ,   51.17 ,   50.74 ,   50.75 ,      16408 ,    905
18/06/24 ,   51.04 ,   51.12 ,   51.50 ,   50.75 ,   51.03 ,       8259 ,   1587
19/06/24 ,   51.20 ,   51.00 ,   51.48 ,   50.75 ,   50.98 ,       7695 ,    478
20/06/24 ,   51.12 ,   51.13 ,   51.40 ,   50.90 ,   51.20 ,       3525 ,    690
21/06/24 ,   51.36 ,   51.28 ,   51.47 ,   50.83 ,   51.18 ,       6122 ,    393
24/06/24 ,   50.75 ,   51.01 ,   51.40 ,   50.21 ,   51.08 ,      11131 ,   1006
25/06/24 ,   50.78 ,   50.90 ,   51.33 ,   50.75 ,   51.33 ,       9535 ,    640
26/06/24 ,   51.22 ,   50.96 ,   51.33 ,   50.78 ,   50.87 ,       9793 ,    859
27/06/24 ,   51.32 ,   51.25 ,   51.35 ,   50.96 ,   51.28 ,       7732 ,    466
28/06/24 ,   51.68 ,   51.64 ,   52.11 ,   51.32 ,   51.35 ,      11614 ,   1022
01/07/24 ,   51.36 ,   51.41 ,   51.64 ,   51.28 ,   51.55 ,       8876 ,   1051
02/07/24 ,   51.27 ,   51.27 ,   51.44 ,   51.08 ,   51.27 ,      15746 ,   2681
03/07/24 ,   51.27 ,   51.28 ,   51.39 ,   51.11 ,   51.27 ,       7276 ,   1548
04/07/24 ,   51.10 ,   51.34 ,   51.43 ,   51.09 ,   51.33 ,       9767 ,    566
05/07/24 ,   51.36 ,   51.38 ,   51.60 ,   51.02 ,   51.34 ,       8003 ,    507
08/07/24 ,   51.64 ,   51.62 ,   51.95 ,   51.36 ,   51.36 ,      11675 ,    529
09/07/24 ,   51.76 ,   51.75 ,   52.02 ,   51.35 ,   51.73 ,       5627 ,    557
10/07/24 ,   51.36 ,   51.71 ,   52.08 ,   51.36 ,   51.76 ,      10991 ,   1906
11/07/24 ,   51.38 ,   51.42 ,   51.71 ,   51.19 ,   51.68 ,       5670 ,    343
12/07/24 ,   51.78 ,   51.82 ,   52.43 ,   51.39 ,   51.41 ,       9239 ,   1287
15/07/24 ,   52.13 ,   52.02 ,   52.24 ,   51.71 ,   51.78 ,       9506 ,    992
16/07/24 ,   51.97 ,   52.09 ,   52.42 ,   51.83 ,   52.24 ,      13246 ,   1295
17/07/24 ,   52.02 ,   52.05 ,   52.21 ,   51.95 ,   51.97 ,       8741 ,    571
18/07/24 ,   52.23 ,   52.18 ,   52.33 ,   52.10 ,   52.33 ,       6189 ,    337
19/07/24 ,   52.26 ,   52.25 ,   52.33 ,   52.11 ,   52.33 ,       3755 ,    273
22/07/24 ,   52.27 ,   52.21 ,   52.33 ,   51.96 ,   52.26 ,       6900 ,    450
23/07/24 ,   51.77 ,   51.97 ,   52.33 ,   51.52 ,   52.27 ,      12555 ,   1703
24/07/24 ,   52.12 ,   52.08 ,   52.16 ,   51.77 ,   52.02 ,       6619 ,    299
25/07/24 ,   52.08 ,   52.09 ,   52.17 ,   51.95 ,   52.12 ,       5073 ,    404
26/07/24 ,   52.12 ,   52.08 ,   52.17 ,   51.90 ,   52.17 ,       5802 ,    545
29/07/24 ,   51.81 ,   51.83 ,   52.13 ,   51.69 ,   51.91 ,      12121 ,    735
30/07/24 ,   52.01 ,   51.97 ,   52.10 ,   51.57 ,   51.94 ,       9041 ,    995
31/07/24 ,   52.04 ,   52.22 ,   52.44 ,   51.95 ,   52.35 ,      10480 ,    679
01/08/24 ,   52.66 ,   52.64 ,   52.78 ,   52.34 ,   52.66 ,       8288 ,    479
02/08/24 ,   52.78 ,   52.56 ,   52.78 ,   52.33 ,   52.65 ,      14297 ,    646
05/08/24 ,   52.64 ,   52.36 ,   52.67 ,   51.95 ,   52.67 ,      11499 ,    764
06/08/24 ,   52.43 ,   52.58 ,   52.71 ,   52.28 ,   52.67 ,       7249 ,    544
07/08/24 ,   52.39 ,   52.46 ,   52.67 ,   52.23 ,   52.45 ,       6736 ,    531
08/08/24 ,   52.63 ,   52.42 ,   52.64 ,   52.21 ,   52.39 ,       6904 ,    463
09/08/24 ,   52.67 ,   52.64 ,   52.87 ,   52.43 ,   52.71 ,       8349 ,    449
12/08/24 ,   52.98 ,   52.72 ,   53.03 ,   52.52 ,   52.75 ,       7499 ,    522
13/08/24 ,   52.94 ,   53.02 ,   53.23 ,   52.83 ,   52.97 ,       4501 ,    439
14/08/24 ,   53.04 ,   52.98 ,   53.20 ,   52.84 ,   53.20 ,       8099 ,    530
15/08/24 ,   53.19 ,   53.16 ,   53.28 ,   53.04 ,   53.04 ,       7767 ,    549
16/08/24 ,   53.41 ,   53.19 ,   53.41 ,   53.04 ,   53.21 ,      12485 ,   1028
19/08/24 ,   53.37 ,   53.38 ,   53.41 ,   53.27 ,   53.41 ,      10041 ,    652
20/08/24 ,   53.79 ,   53.53 ,   53.86 ,   53.37 ,   53.37 ,      10391 ,    453
21/08/24 ,   53.76 ,   53.74 ,   53.92 ,   53.52 ,   53.72 ,      11135 ,    526
22/08/24 ,   53.95 ,   53.99 ,   54.09 ,   53.83 ,   54.09 ,       8172 ,    432
23/08/24 ,   53.98 ,   53.96 ,   54.09 ,   53.77 ,   54.04 ,       8526 ,   2016
26/08/24 ,   54.14 ,   54.22 ,   54.30 ,   54.04 ,   54.07 ,       8074 ,    541
27/08/24 ,   54.27 ,   54.30 ,   54.46 ,   54.18 ,   54.30 ,       8482 ,    478
28/08/24 ,   54.48 ,   54.51 ,   54.65 ,   54.30 ,   54.46 ,      11250 ,    453
29/08/24 ,   54.89 ,   54.52 ,   54.90 ,   54.30 ,   54.72 ,       7905 ,    526
30/08/24 ,   55.37 ,   54.93 ,   55.38 ,   54.73 ,   54.99 ,      14069 ,    762
02/09/24 ,   54.98 ,   54.90 ,   55.27 ,   54.83 ,   54.85 ,       9959 ,    530
03/09/24 ,   55.05 ,   55.21 ,   55.28 ,   54.99 ,   55.08 ,       5795 ,    350
04/09/24 ,   55.37 ,   55.27 ,   55.65 ,   55.02 ,   55.23 ,       5919 ,    757
05/09/24 ,   55.37 ,   55.37 ,   55.70 ,   55.14 ,   55.43 ,       4457 ,    626
06/09/24 ,   54.89 ,   55.07 ,   55.69 ,   54.72 ,   55.37 ,       8920 ,   2282
09/09/24 ,   55.07 ,   55.01 ,   55.12 ,   54.89 ,   54.89 ,       5732 ,    560
10/09/24 ,   54.69 ,   54.84 ,   55.06 ,   54.67 ,   54.67 ,       8859 ,    490
11/09/24 ,   53.89 ,   54.34 ,   54.91 ,   53.74 ,   54.67 ,      14658 ,   2146
12/09/24 ,   54.13 ,   54.11 ,   54.31 ,   53.99 ,   54.05 ,       7753 ,   1384
13/09/24 ,   54.45 ,   54.44 ,   54.65 ,   54.13 ,   54.13 ,       6301 ,    577
16/09/24 ,   54.72 ,   54.61 ,   54.85 ,   54.41 ,   54.63 ,       9021 ,    609
17/09/24 ,   54.32 ,   54.51 ,   54.79 ,   54.21 ,   54.71 ,      10458 ,    586
18/09/24 ,   54.24 ,   54.29 ,   54.37 ,   54.08 ,   54.37 ,       7109 ,    615
19/09/24 ,   53.84 ,   53.98 ,   54.24 ,   53.78 ,   54.24 ,      10690 ,    536
20/09/24 ,   53.75 ,   53.81 ,   53.91 ,   53.67 ,   53.87 ,       9901 ,    458
23/09/24 ,   53.12 ,   53.51 ,   53.75 ,   52.82 ,   53.75 ,       9260 ,    514
24/09/24 ,   53.53 ,   52.95 ,   53.53 ,   52.56 ,   53.12 ,      12449 ,   1807
25/09/24 ,   53.40 ,   53.39 ,   53.63 ,   53.19 ,   53.59 ,       5402 ,    414
26/09/24 ,   53.41 ,   53.29 ,   53.62 ,   53.12 ,   53.62 ,       6747 ,    423
27/09/24 ,   54.00 ,   53.76 ,   54.00 ,   53.44 ,   53.64 ,       7182 ,    410
30/09/24 ,   53.44 ,   53.64 ,   54.06 ,   53.41 ,   54.00 ,      16492 ,    725
01/10/24 ,   52.95 ,   52.90 ,   53.45 ,   52.48 ,   53.45 ,      10678 ,   1064
02/10/24 ,   52.88 ,   52.83 ,   53.35 ,   52.64 ,   53.24 ,       7723 ,    435
03/10/24 ,   53.11 ,   52.87 ,   53.11 ,   52.67 ,   52.88 ,       5981 ,    437
04/10/24 ,   53.04 ,   53.10 ,   53.56 ,   52.77 ,   53.56 ,      15870 ,   1002
07/10/24 ,   52.94 ,   52.83 ,   53.55 ,   52.43 ,   52.82 ,       8934 ,    665
08/10/24 ,   52.36 ,   52.53 ,   52.94 ,   52.36 ,   52.94 ,       9429 ,    646
09/10/24 ,   51.59 ,   51.93 ,   52.76 ,   51.46 ,   52.36 ,       7780 ,    733
10/10/24 ,   50.34 ,   50.75 ,   51.61 ,   50.01 ,   51.59 ,      25032 ,   3615
11/10/24 ,   51.41 ,   51.56 ,   52.38 ,   50.69 ,   50.91 ,      16465 ,   2895
14/10/24 ,   51.89 ,   51.95 ,   52.60 ,   51.18 ,   51.41 ,      14670 ,   2366
15/10/24 ,   51.81 ,   51.64 ,   52.17 ,   51.09 ,   51.95 ,      13867 ,    926
16/10/24 ,   51.71 ,   51.79 ,   52.35 ,   51.63 ,   51.82 ,       9016 ,    741
17/10/24 ,   51.79 ,   51.81 ,   52.28 ,   51.55 ,   51.71 ,       9047 ,    620
18/10/24 ,   51.41 ,   51.82 ,   52.36 ,   51.38 ,   52.28 ,       7108 ,    611
21/10/24 ,   51.20 ,   51.64 ,   52.13 ,   50.93 ,   51.55 ,      14558 ,    885
22/10/24 ,   50.88 ,   51.15 ,   51.55 ,   50.70 ,   51.04 ,       9701 ,   1162
23/10/24 ,   50.42 ,   50.67 ,   50.99 ,   50.42 ,   50.88 ,       7804 ,    506
24/10/24 ,   50.41 ,   50.40 ,   50.75 ,   50.15 ,   50.48 ,       6559 ,    509
25/10/24 ,   50.88 ,   50.92 ,   51.27 ,   50.47 ,   50.58 ,       6777 ,    529
28/10/24 ,   50.77 ,   50.90 ,   51.47 ,   50.59 ,   51.10 ,      11240 ,    879
29/10/24 ,   50.75 ,   51.04 ,   51.50 ,   50.75 ,   51.15 ,       7023 ,    546
30/10/24 ,   51.10 ,   51.06 ,   51.46 ,   50.75 ,   51.46 ,      10409 ,   1001
31/10/24 ,   52.14 ,   51.58 ,   52.36 ,   50.89 ,   51.41 ,      12079 ,   1204
01/11/24 ,   51.51 ,   51.95 ,   52.22 ,   51.44 ,   52.22 ,      10109 ,    888
04/11/24 ,   52.18 ,   51.81 ,   52.38 ,   51.42 ,   52.38 ,      10753 ,   1021
05/11/24 ,   51.90 ,   51.96 ,   52.32 ,   51.45 ,   52.18 ,       6213 ,    757
06/11/24 ,   51.64 ,   51.77 ,   52.41 ,   51.28 ,   52.41 ,       7527 ,    575
07/11/24 ,   51.54 ,   51.76 ,   52.06 ,   51.41 ,   51.64 ,       6721 ,    752
08/11/24 ,   51.72 ,   51.54 ,   52.06 ,   51.34 ,   52.06 ,       6352 ,   1290
11/11/24 ,   51.30 ,   51.54 ,   52.02 ,   51.27 ,   51.72 ,      14186 ,   1047
12/11/24 ,   51.37 ,   51.37 ,   51.95 ,   51.03 ,   51.30 ,       6516 ,    457
13/11/24 ,   51.08 ,   51.21 ,   51.54 ,   50.98 ,   51.06 ,       9694 ,    504
14/11/24 ,   50.92 ,   50.91 ,   51.40 ,   50.40 ,   51.40 ,      13526 ,   4632
18/11/24 ,   51.03 ,   50.95 ,   51.26 ,   50.55 ,   51.03 ,      21630 ,    959
19/11/24 ,   51.36 ,   51.03 ,   51.37 ,   50.75 ,   51.27 ,       7185 ,    633
21/11/24 ,   51.52 ,   51.28 ,   51.52 ,   50.83 ,   51.41 ,      13062 ,   1567
22/11/24 ,   51.25 ,   51.27 ,   51.79 ,   50.84 ,   51.52 ,      14453 ,    822
25/11/24 ,   51.67 ,   51.47 ,   51.98 ,   51.25 ,   51.25 ,       6440 ,    844
26/11/24 ,   51.56 ,   51.77 ,   51.98 ,   51.49 ,   51.98 ,       6520 ,    519
27/11/24 ,   51.82 ,   51.88 ,   52.39 ,   51.54 ,   51.82 ,       9910 ,    471
28/11/24 ,   51.78 ,   51.91 ,   52.21 ,   51.68 ,   51.82 ,       6207 ,    556
29/11/24 ,   51.27 ,   51.62 ,   51.96 ,   51.12 ,   51.78 ,      13005 ,    878
02/12/24 ,   51.12 ,   51.34 ,   51.64 ,   50.96 ,   51.64 ,       6982 ,    674
03/12/24 ,   51.12 ,   51.18 ,   51.35 ,   50.98 ,   51.12 ,       7484 ,    606
04/12/24 ,   51.12 ,   51.14 ,   51.35 ,   51.08 ,   51.12 ,       8754 ,    610
05/12/24 ,   50.22 ,   50.60 ,   51.22 ,   49.62 ,   51.12 ,      14483 ,   2117
06/12/24 ,   50.30 ,   49.91 ,   51.00 ,   49.37 ,   50.22 ,      14384 ,   1158
09/12/24 ,   49.95 ,   49.92 ,   50.30 ,   49.57 ,   50.30 ,      10254 ,    890
10/12/24 ,   48.98 ,   49.67 ,   50.96 ,   48.74 ,   50.01 ,      14493 ,    783
11/12/24 ,   48.63 ,   48.38 ,   48.97 ,   48.02 ,   48.73 ,      10186 ,    821
12/12/24 ,   48.32 ,   48.43 ,   48.77 ,   48.32 ,   48.63 ,      13991 ,    988
13/12/24 ,   48.46 ,   48.38 ,   49.62 ,   48.32 ,   49.57 ,      13221 ,   2999
16/12/24 ,   48.57 ,   48.67 ,   49.56 ,   48.32 ,   48.46 ,       6132 ,    931
17/12/24 ,   47.92 ,   48.22 ,   48.56 ,   47.50 ,   48.47 ,       5508 ,    466
18/12/24 ,   46.27 ,   46.46 ,   47.92 ,   46.07 ,   47.92 ,      15356 ,   1454
19/12/24 ,   46.35 ,   46.47 ,   47.07 ,   46.27 ,   47.06 ,      14884 ,    685
20/12/24 ,   46.75 ,   46.41 ,   47.14 ,   46.27 ,   46.35 ,      12969 ,    961
23/12/24 ,   48.66 ,   47.77 ,   49.44 ,   46.77 ,   47.23 ,       7475 ,    956
26/12/24 ,   49.37 ,   48.89 ,   49.43 ,   48.66 ,   49.13 ,      12214 ,   1366
27/12/24 ,   49.62 ,   49.34 ,   49.63 ,   48.97 ,   49.37 ,       7580 ,    621
30/12/24 ,   49.17 ,   49.44 ,   50.34 ,   48.91 ,   49.62 ,       7378 ,    739
02/01/25 ,   48.17 ,   48.97 ,   50.25 ,   47.64 ,   50.25 ,       7196 ,    714
03/01/25 ,   48.68 ,   48.83 ,   49.34 ,   48.39 ,   48.66 ,       3816 ,    493
06/01/25 ,   50.37 ,   49.62 ,   50.66 ,   48.68 ,   49.37 ,       9662 ,    748
07/01/25 ,   49.90 ,   50.10 ,   50.22 ,   49.51 ,   50.14 ,       4884 ,    503
08/01/25 ,   49.40 ,   49.75 ,   50.36 ,   48.98 ,   50.21 ,       5769 ,    534
09/01/25 ,   48.51 ,   48.79 ,   49.40 ,   48.51 ,   48.54 ,       3906 ,    368
10/01/25 ,   50.04 ,   49.80 ,   50.64 ,   48.59 ,   48.96 ,      16088 ,   1361
13/01/25 ,   50.00 ,   49.92 ,   50.22 ,   49.04 ,   49.04 ,       7505 ,   2093
14/01/25 ,   49.87 ,   49.77 ,   50.02 ,   49.38 ,   49.85 ,       5979 ,    363
15/01/25 ,   50.64 ,   50.00 ,   50.66 ,   49.59 ,   49.85 ,       6882 ,    662
16/01/25 ,   51.06 ,   50.82 ,   51.11 ,   50.22 ,   50.61 ,       4294 ,    479
17/01/25 ,   50.96 ,   50.55 ,   51.04 ,   50.12 ,   50.22 ,       6238 ,    475
20/01/25 ,   49.63 ,   50.66 ,   51.86 ,   49.58 ,   50.96 ,       7840 ,   1557
21/01/25 ,   49.15 ,   49.34 ,   50.27 ,   49.08 ,   50.14 ,       5279 ,    356
22/01/25 ,   49.57 ,   49.59 ,   50.56 ,   49.18 ,   49.19 ,       9751 ,    499
23/01/25 ,   49.05 ,   49.23 ,   49.81 ,   48.64 ,   49.18 ,       4930 ,    479
24/01/25 ,   49.39 ,   49.09 ,   49.59 ,   48.54 ,   49.05 ,       6863 ,    612
27/01/25 ,   49.17 ,   49.27 ,   49.59 ,   49.07 ,   49.39 ,       5461 ,    505
28/01/25 ,   48.75 ,   49.07 ,   49.28 ,   48.67 ,   49.17 ,       4417 ,    447
29/01/25 ,   49.26 ,   49.16 ,   49.28 ,   48.71 ,   49.28 ,       3760 ,    345
30/01/25 ,   49.76 ,   49.50 ,   49.89 ,   49.16 ,   49.25 ,       3783 ,    402
31/01/25 ,   50.13 ,   49.75 ,   50.22 ,   49.18 ,   49.76 ,       8535 ,    992
03/02/25 ,   49.17 ,   49.19 ,   50.56 ,   48.57 ,   50.56 ,       8598 ,    891
04/02/25 ,   48.59 ,   48.64 ,   49.16 ,   48.02 ,   49.16 ,       9147 ,   1118
05/02/25 ,   48.24 ,   48.51 ,   48.80 ,   48.24 ,   48.61 ,       5552 ,    393
06/02/25 ,   48.39 ,   48.24 ,   48.39 ,   47.99 ,   48.32 ,       7135 ,    391
07/02/25 ,   48.73 ,   48.82 ,   49.22 ,   48.44 ,   48.47 ,       3987 ,    448
10/02/25 ,   48.69 ,   48.76 ,   48.91 ,   48.51 ,   48.91 ,       6053 ,    382
11/02/25 ,   48.72 ,   48.70 ,   48.81 ,   48.62 ,   48.74 ,       4931 ,    643
12/02/25 ,   48.58 ,   48.73 ,   49.03 ,   48.48 ,   48.76 ,       4689 ,    382
13/02/25 ,   48.56 ,   48.55 ,   48.58 ,   48.40 ,   48.57 ,       4713 ,    242
14/02/25 ,   49.01 ,   49.46 ,   50.94 ,   48.57 ,   48.58 ,      10373 ,   2047
17/02/25 ,   49.50 ,   49.57 ,   50.06 ,   48.92 ,   48.92 ,       6206 ,   1258
18/02/25 ,   50.75 ,   50.34 ,   50.86 ,   49.37 ,   49.50 ,       8232 ,   1826
19/02/25 ,   50.82 ,   50.82 ,   51.36 ,   50.28 ,   50.75 ,       9576 ,    801
20/02/25 ,   51.58 ,   51.41 ,   51.92 ,   51.05 ,   51.37 ,      12923 ,   1003
21/02/25 ,   52.51 ,   52.42 ,   52.66 ,   51.78 ,   52.09 ,       7768 ,    625
24/02/25 ,   53.04 ,   52.65 ,   53.05 ,   52.20 ,   52.66 ,       8167 ,    586
25/02/25 ,   52.74 ,   52.98 ,   53.86 ,   52.23 ,   53.30 ,      11098 ,   1270
26/02/25 ,   52.69 ,   52.54 ,   53.39 ,   52.23 ,   53.26 ,      41583 ,   1659
27/02/25 ,   52.59 ,   52.56 ,   53.37 ,   52.30 ,   53.21 ,      43938 ,   1989
28/02/25 ,   53.04 ,   52.87 ,   53.51 ,   52.58 ,   52.69 ,      11341 ,   2434
05/03/25 ,   51.36 ,   52.29 ,   54.27 ,   50.72 ,   53.67 ,      12862 ,   1936
06/03/25 ,   51.41 ,   51.44 ,   51.88 ,   51.17 ,   51.88 ,       8718 ,   1811
07/03/25 ,   52.17 ,   51.36 ,   52.17 ,   50.81 ,   51.41 ,      12113 ,   1777
10/03/25 ,   54.15 ,   53.87 ,   54.24 ,   52.09 ,   52.17 ,      52018 ,   4734
11/03/25 ,   54.07 ,   53.89 ,   54.20 ,   53.54 ,   54.16 ,       5681 ,    504
12/03/25 ,   54.25 ,   54.07 ,   54.25 ,   53.59 ,   54.16 ,       6319 ,    457
13/03/25 ,   54.34 ,   54.24 ,   54.37 ,   54.07 ,   54.27 ,       7313 ,    382
14/03/25 ,   56.65 ,   54.98 ,   57.15 ,   54.25 ,   54.32 ,      13014 ,   1034
17/03/25 ,   56.65 ,   56.31 ,   56.78 ,   55.51 ,   56.65 ,       9631 ,    808
18/03/25 ,   56.73 ,   56.77 ,   57.08 ,   56.00 ,   56.65 ,       5452 ,    646
19/03/25 ,   57.34 ,   57.23 ,   57.49 ,   56.73 ,   57.30 ,       9197 ,    640
20/03/25 ,   58.02 ,   57.61 ,   58.03 ,   57.14 ,   57.38 ,       9587 ,    755
21/03/25 ,   57.93 ,   58.02 ,   58.46 ,   57.60 ,   57.81 ,       7451 ,    667
24/03/25 ,   58.24 ,   58.34 ,   58.88 ,   58.23 ,   58.54 ,       4462 ,    483
25/03/25 ,   58.36 ,   58.33 ,   58.62 ,   57.93 ,   58.24 ,       5442 ,    558
26/03/25 ,   57.31 ,   58.06 ,   58.76 ,   56.74 ,   58.56 ,      10193 ,    889
27/03/25 ,   58.46 ,   58.11 ,   58.77 ,   57.60 ,   58.03 ,       5423 ,    702
28/03/25 ,   59.21 ,   58.80 ,   59.21 ,   58.03 ,   58.89 ,       8799 ,    919
31/03/25 ,   58.71 ,   58.95 ,   59.33 ,   58.09 ,   59.21 ,       8633 ,    761
01/04/25 ,   58.44 ,   58.40 ,   58.68 ,   58.22 ,   58.39 ,       6497 ,    550
02/04/25 ,   57.21 ,   57.79 ,   58.39 ,   56.61 ,   56.96 ,      10652 ,    569
03/04/25 ,   56.95 ,   57.32 ,   57.80 ,   56.94 ,   56.94 ,      10444 ,    511
04/04/25 ,   56.96 ,   56.98 ,   57.35 ,   56.94 ,   56.95 ,       5964 ,    427
07/04/25 ,   56.29 ,   56.37 ,   56.94 ,   55.64 ,   56.94 ,       8762 ,    632
08/04/25 ,   56.51 ,   56.74 ,   56.94 ,   56.30 ,   56.65 ,       3466 ,    431
09/04/25 ,   56.44 ,   56.26 ,   56.66 ,   55.91 ,   56.51 ,       4878 ,    491
10/04/25 ,   56.30 ,   56.34 ,   56.50 ,   56.16 ,   56.49 ,       3111 ,    392
11/04/25 ,   56.46 ,   56.42 ,   56.66 ,   56.27 ,   56.30 ,       4907 ,    427
14/04/25 ,   56.55 ,   56.54 ,   56.70 ,   56.33 ,   56.66 ,       3227 ,    390
15/04/25 ,   56.52 ,   56.68 ,   57.14 ,   56.46 ,   57.14 ,       5399 ,    538
16/04/25 ,   56.82 ,   56.81 ,   56.94 ,   56.66 ,   56.94 ,       4651 ,    308
17/04/25 ,   56.73 ,   56.68 ,   56.94 ,   56.46 ,   56.94 ,       9206 ,   1418
22/04/25 ,   57.14 ,   56.77 ,   57.14 ,   56.53 ,   56.73 ,       4943 ,    452
23/04/25 ,   58.04 ,   57.89 ,   58.74 ,   57.14 ,   57.17 ,       6763 ,    626
24/04/25 ,   58.25 ,   58.25 ,   58.44 ,   58.07 ,   58.44 ,       4231 ,    373
25/04/25 ,   59.03 ,   58.74 ,   59.03 ,   58.34 ,   58.41 ,       6929 ,    533
28/04/25 ,   59.03 ,   58.62 ,   59.52 ,   57.82 ,   59.03 ,      15449 ,   2047
29/04/25 ,   59.58 ,   59.46 ,   60.00 ,   58.76 ,   59.62 ,       9085 ,    698
30/04/25 ,   59.73 ,   59.83 ,   60.37 ,   59.57 ,   60.00 ,       6398 ,    506
02/05/25 ,   58.94 ,   59.42 ,   60.00 ,   58.94 ,   59.76 ,       6657 ,    706
05/05/25 ,   58.00 ,   58.55 ,   59.82 ,   57.21 ,   59.82 ,       8360 ,   1066
06/05/25 ,   58.02 ,   58.03 ,   58.54 ,   57.42 ,   57.90 ,       3551 ,    559
07/05/25 ,   58.23 ,   58.25 ,   58.52 ,   58.02 ,   58.52 ,       3504 ,    380
08/05/25 ,   58.94 ,   58.77 ,   59.13 ,   58.25 ,   58.25 ,       2748 ,    336
09/05/25 ,   59.06 ,   59.21 ,   59.74 ,   58.58 ,   58.86 ,       5840 ,    504
12/05/25 ,   58.93 ,   59.07 ,   59.62 ,   58.70 ,   59.62 ,       6769 ,    604
13/05/25 ,   59.35 ,   59.22 ,   59.55 ,   58.53 ,   58.94 ,       3718 ,    526
14/05/25 ,   58.36 ,   58.68 ,   59.40 ,   58.25 ,   59.40 ,      12884 ,    924
15/05/25 ,   59.28 ,   59.01 ,   59.34 ,   58.42 ,   58.52 ,       6863 ,    738
16/05/25 ,   59.27 ,   59.26 ,   59.43 ,   58.88 ,   59.34 ,       7254 ,    532
19/05/25 ,   59.07 ,   59.22 ,   59.57 ,   59.02 ,   59.27 ,       5129 ,    464
20/05/25 ,   59.10 ,   59.00 ,   59.56 ,   58.52 ,   59.07 ,       5221 ,    677
21/05/25 ,   58.94 ,   59.07 ,   59.51 ,   58.75 ,   59.10 ,       8891 ,    497
22/05/25 ,   59.31 ,   59.33 ,   59.51 ,   59.16 ,   59.49 ,       5151 ,    431
23/05/25 ,   59.57 ,   59.57 ,   59.83 ,   59.27 ,   59.52 ,       6545 ,    738
26/05/25 ,   58.82 ,   59.53 ,   59.83 ,   58.81 ,   59.57 ,       9416 ,   1379
27/05/25 ,   59.38 ,   59.24 ,   59.39 ,   58.82 ,   58.82 ,       4453 ,    602
28/05/25 ,   59.40 ,   59.28 ,   59.40 ,   58.85 ,   58.85 ,       5142 ,    550
29/05/25 ,   59.74 ,   59.44 ,   59.74 ,   59.17 ,   59.40 ,       5190 ,    467
30/05/25 ,   60.62 ,   60.09 ,   60.62 ,   59.74 ,   59.74 ,       8204 ,    568
02/06/25 ,   60.81 ,   60.89 ,   61.93 ,   60.51 ,   61.93 ,       5505 ,    702
03/06/25 ,   60.64 ,   60.89 ,   61.50 ,   60.37 ,   61.43 ,       4073 ,    496
04/06/25 ,   60.58 ,   60.77 ,   61.23 ,   60.31 ,   60.64 ,       4764 ,    520
05/06/25 ,   61.50 ,   60.81 ,   61.62 ,   60.13 ,   61.08 ,       7345 ,   1908
06/06/25 ,   60.24 ,   60.36 ,   61.56 ,   59.72 ,   61.56 ,      11624 ,   1742
09/06/25 ,   59.72 ,   59.97 ,   60.62 ,   59.28 ,   60.24 ,      10305 ,   1731
10/06/25 ,   59.28 ,   59.52 ,   59.99 ,   59.28 ,   59.74 ,       5641 ,    356
11/06/25 ,   58.93 ,   58.78 ,   59.28 ,   58.37 ,   58.86 ,       7934 ,    840
12/06/25 ,   58.82 ,   58.62 ,   59.26 ,   57.96 ,   58.93 ,       5753 ,    654
13/06/25 ,   59.99 ,   59.51 ,   60.10 ,   59.25 ,   59.28 ,       5720 ,    706
16/06/25 ,   60.01 ,   60.03 ,   60.61 ,   59.38 ,   60.02 ,       6902 ,   1114
17/06/25 ,   59.68 ,   59.82 ,   60.52 ,   58.84 ,   59.97 ,      11657 ,   1181
18/06/25 ,   59.36 ,   59.58 ,   60.17 ,   59.19 ,   60.17 ,       6433 ,    715
20/06/25 ,   57.93 ,   58.80 ,   60.14 ,   57.51 ,   59.53 ,      22182 ,   1387
23/06/25 ,   57.93 ,   57.95 ,   58.79 ,   57.48 ,   57.93 ,      13475 ,    900
24/06/25 ,   57.35 ,   58.08 ,   58.67 ,   57.04 ,   58.01 ,       7434 ,    835
25/06/25 ,   58.02 ,   58.03 ,   58.27 ,   57.89 ,   58.08 ,       6033 ,    636
26/06/25 ,   57.78 ,   57.97 ,   58.56 ,   57.66 ,   58.03 ,       9514 ,   2351
27/06/25 ,   58.58 ,   58.05 ,   58.77 ,   57.52 ,   58.63 ,      13213 ,   1290
30/06/25 ,   59.13 ,   58.97 ,   59.16 ,   58.58 ,   58.81 ,      15461 ,    776
01/07/25 ,   59.57 ,   59.12 ,   59.81 ,   58.72 ,   59.13 ,       5872 ,    681
02/07/25 ,   59.33 ,   59.40 ,   59.53 ,   59.12 ,   59.50 ,       4290 ,    475
03/07/25 ,   59.46 ,   59.42 ,   59.46 ,   59.14 ,   59.46 ,      11434 ,    373
04/07/25 ,   59.61 ,   59.38 ,   59.68 ,   58.98 ,   59.41 ,       6969 ,    460
07/07/25 ,   59.48 ,   59.43 ,   59.96 ,   59.12 ,   59.77 ,       5689 ,    575
08/07/25 ,   59.53 ,   59.45 ,   59.53 ,   59.30 ,   59.53 ,       2700 ,    367
09/07/25 ,   59.56 ,   59.58 ,   59.72 ,   59.48 ,   59.53 ,       2346 ,    227
10/07/25 ,   58.80 ,   59.29 ,   59.57 ,   58.70 ,   59.32 ,       8248 ,   2057
11/07/25 ,   58.83 ,   58.74 ,   59.14 ,   58.63 ,   59.14 ,       6630 ,    520
14/07/25 ,   58.75 ,   58.72 ,   58.81 ,   58.60 ,   58.81 ,       8627 ,    697
15/07/25 ,   58.76 ,   58.62 ,   58.76 ,   57.90 ,   58.69 ,      14129 ,   3342
16/07/25 ,   58.72 ,   58.76 ,   58.85 ,   58.68 ,   58.76 ,       8944 ,   1343
17/07/25 ,   58.23 ,   58.26 ,   58.90 ,   58.13 ,   58.90 ,       9766 ,   3125
18/07/25 ,   57.79 ,   57.96 ,   58.48 ,   57.79 ,   58.22 ,       9940 ,   3888
21/07/25 ,   57.35 ,   57.40 ,   58.42 ,   57.07 ,   57.79 ,       9634 ,    797
22/07/25 ,   57.51 ,   57.41 ,   57.93 ,   57.35 ,   57.93 ,       4029 ,    332
23/07/25 ,   57.50 ,   57.70 ,   58.17 ,   57.35 ,   57.51 ,       4533 ,    545
24/07/25 ,   57.57 ,   57.85 ,   58.39 ,   57.50 ,   57.69 ,       8304 ,    637
25/07/25 ,   57.60 ,   57.60 ,   58.32 ,   57.35 ,   58.32 ,       6425 ,    493
28/07/25 ,   57.50 ,   57.51 ,   57.60 ,   57.35 ,   57.40 ,       3169 ,    389
29/07/25 ,   57.79 ,   57.65 ,   57.79 ,   57.50 ,   57.79 ,       4169 ,    392
30/07/25 ,   57.93 ,   57.87 ,   58.15 ,   57.50 ,   57.79 ,       5183 ,    443
31/07/25 ,   58.72 ,   58.33 ,   58.80 ,   57.89 ,   58.12 ,       6871 ,    563
01/08/25 ,   59.05 ,   58.80 ,   59.34 ,   57.95 ,   59.31 ,       4184 ,    516
04/08/25 ,   58.57 ,   58.61 ,   59.05 ,   58.28 ,   59.05 ,       3985 ,    476
05/08/25 ,   58.68 ,   58.60 ,   58.72 ,   58.41 ,   58.50 ,       3725 ,    414
06/08/25 ,   58.41 ,   58.82 ,   59.32 ,   58.41 ,   58.68 ,       7070 ,    558
07/08/25 ,   58.71 ,   58.73 ,   58.97 ,   58.41 ,   58.41 ,       4097 ,    330
08/08/25 ,   58.74 ,   58.70 ,   58.77 ,   58.56 ,   58.76 ,       2689 ,    294
11/08/25 ,   58.41 ,   58.63 ,   58.77 ,   58.41 ,   58.60 ,       4539 ,    334
12/08/25 ,   58.73 ,   58.57 ,   58.77 ,   58.41 ,   58.77 ,       4149 ,    445
13/08/25 ,   58.60 ,   58.45 ,   58.77 ,   58.14 ,   58.52 ,       8036 ,    730
14/08/25 ,   58.25 ,   58.31 ,   58.76 ,   58.13 ,   58.76 ,       4556 ,    401
15/08/25 ,   58.31 ,   58.50 ,   58.73 ,   58.14 ,   58.69 ,       5232 ,    692
18/08/25 ,   58.58 ,   58.56 ,   59.17 ,   58.41 ,   58.90 ,       5047 ,   1441
19/08/25 ,   58.35 ,   58.43 ,   59.16 ,   58.15 ,   59.16 ,       5597 ,   1824
20/08/25 ,   58.50 ,   58.47 ,   58.60 ,   58.27 ,   58.31 ,       4961 ,    406
21/08/25 ,   58.36 ,   58.55 ,   58.89 ,   58.29 ,   58.60 ,       7765 ,   1419
22/08/25 ,   58.76 ,   58.69 ,   58.86 ,   58.36 ,   58.36 ,       4806 ,    376
25/08/25 ,   58.32 ,   58.75 ,   59.05 ,   58.32 ,   58.76 ,       6280 ,   1449
26/08/25 ,   58.46 ,   58.81 ,   59.32 ,   58.42 ,   58.83 ,       4265 ,    653
27/08/25 ,   58.93 ,   58.97 ,   59.45 ,   58.76 ,   59.21 ,       5867 ,    922
28/08/25 ,   59.48 ,   59.29 ,   59.48 ,   58.91 ,   58.91 ,       3511 ,    381
29/08/25 ,   59.64 ,   59.45 ,   59.69 ,   58.91 ,   59.50 ,      10452 ,    935
01/09/25 ,   59.64 ,   59.43 ,   59.81 ,   58.82 ,   59.21 ,       8261 ,   1149
02/09/25 ,   58.83 ,   59.05 ,   60.23 ,   58.44 ,   59.81 ,       7375 ,   1289
03/09/25 ,   58.19 ,   58.51 ,   59.32 ,   57.88 ,   59.16 ,       6669 ,   1329
04/09/25 ,   58.45 ,   58.20 ,   58.50 ,   57.93 ,   58.27 ,       5292 ,    737
05/09/25 ,   58.68 ,   58.47 ,   58.70 ,   58.03 ,   58.03 ,      10011 ,   3377
08/09/25 ,   58.83 ,   58.67 ,   58.83 ,   58.57 ,   58.78 ,       5146 ,   2354
09/09/25 ,   58.83 ,   58.65 ,   59.19 ,   58.37 ,   58.83 ,       7967 ,    786
10/09/25 ,   58.66 ,   58.40 ,   59.07 ,   57.92 ,   58.88 ,      13681 ,   1093
11/09/25 ,   58.76 ,   58.61 ,   58.77 ,   58.53 ,   58.66 ,       5901 ,    409
12/09/25 ,   58.64 ,   58.63 ,   58.87 ,   58.14 ,   58.82 ,       8277 ,    744
15/09/25 ,   58.94 ,   58.68 ,   58.97 ,   58.54 ,   58.64 ,       9048 ,    630
16/09/25 ,   59.01 ,   58.98 ,   59.15 ,   58.65 ,   58.81 ,       8993 ,    641
17/09/25 ,   59.07 ,   58.99 ,   59.07 ,   58.86 ,   59.07 ,       6755 ,    683
18/09/25 ,   59.07 ,   59.03 ,   59.34 ,   58.88 ,   59.07 ,       6980 ,    610
19/09/25 ,   58.74 ,   58.88 ,   59.16 ,   58.46 ,   59.06 ,      12015 ,    895
22/09/25 ,   58.88 ,   58.68 ,   59.34 ,   58.28 ,   58.74 ,      25775 ,   2222
23/09/25 ,   58.25 ,   58.21 ,   58.94 ,   57.49 ,   58.89 ,      33811 ,   1938
24/09/25 ,   58.72 ,   58.41 ,   58.76 ,   58.24 ,   58.42 ,       8903 ,    659
25/09/25 ,   58.79 ,   58.72 ,   59.05 ,   58.42 ,   58.79 ,      10521 ,    751
26/09/25 ,   58.57 ,   58.71 ,   59.07 ,   58.52 ,   58.71 ,       9020 ,    694
29/09/25 ,   58.78 ,   58.69 ,   59.10 ,   58.42 ,   58.88 ,      14112 ,   2084
30/09/25 ,   59.18 ,   58.96 ,   59.30 ,   58.75 ,   58.75 ,       9275 ,    701
01/10/25 ,   59.05 ,   59.00 ,   59.24 ,   58.76 ,   59.18 ,       8141 ,    696
02/10/25 ,   59.13 ,   59.27 ,   59.57 ,   59.05 ,   59.23 ,       4837 ,    522
03/10/25 ,   59.29 ,   59.10 ,   59.35 ,   58.79 ,   59.31 ,      18252 ,   1344
06/10/25 ,   59.35 ,   59.30 ,   59.35 ,   58.94 ,   59.35 ,       5318 ,    506
07/10/25 ,   59.14 ,   59.20 ,   59.35 ,   59.02 ,   59.35 ,       8909 ,   1832
08/10/25 ,   58.95 ,   59.13 ,   59.35 ,   58.95 ,   59.27 ,       7241 ,    611
09/10/25 ,   59.16 ,   59.02 ,   59.24 ,   58.79 ,   59.04 ,       4879 ,    482
10/10/25 ,   59.00 ,   59.09 ,   59.24 ,   58.88 ,   59.16 ,       3821 ,    419
13/10/25 ,   59.05 ,   59.11 ,   59.24 ,   58.95 ,   59.00 ,       5908 ,    900
14/10/25 ,   59.11 ,   59.08 ,   59.24 ,   59.02 ,   59.06 ,       5245 ,    497
15/10/25 ,   59.23 ,   59.09 ,   59.24 ,   58.77 ,   59.11 ,       8632 ,   1099
16/10/25 ,   59.33 ,   59.25 ,   59.35 ,   59.01 ,   59.24 ,       4936 ,    742
17/10/25 ,   59.19 ,   59.33 ,   59.71 ,   59.15 ,   59.33 ,       6413 ,    838
20/10/25 ,   59.66 ,   59.64 ,   59.71 ,   59.43 ,   59.52 ,       6986 ,    643
21/10/25 ,   59.79 ,   60.31 ,   60.90 ,   59.66 ,   59.67 ,       9144 ,   1543
22/10/25 ,   59.24 ,   59.47 ,   60.23 ,   59.09 ,   59.71 ,       6319 ,   1574
23/10/25 ,   59.36 ,   59.41 ,   60.17 ,   59.24 ,   59.24 ,       5129 ,    452
24/10/25 ,   60.02 ,   59.95 ,   60.14 ,   59.37 ,   59.96 ,       4121 ,    633
27/10/25 ,   59.71 ,   59.81 ,   60.01 ,   59.71 ,   60.01 ,       8325 ,    702
28/10/25 ,   59.35 ,   59.54 ,   59.99 ,   59.24 ,   59.98 ,       9739 ,   1090
29/10/25 ,   59.78 ,   59.70 ,   60.01 ,   59.51 ,   59.71 ,       5277 ,    830
30/10/25 ,   59.24 ,   59.45 ,   60.17 ,   59.24 ,   60.17 ,      15382 ,   1790
31/10/25 ,   60.17 ,   59.74 ,   60.17 ,   59.41 ,   59.49 ,       7083 ,   1115
03/11/25 ,   60.21 ,   60.11 ,   60.58 ,   59.86 ,   60.58 ,       9153 ,    895
04/11/25 ,   60.45 ,   60.35 ,   60.58 ,   60.21 ,   60.32 ,       3558 ,    633
05/11/25 ,   61.03 ,   60.81 ,   61.03 ,   60.45 ,   60.78 ,       7909 ,    729
06/11/25 ,   60.95 ,   60.78 ,   61.04 ,   60.20 ,   61.03 ,       7847 ,    787
07/11/25 ,   60.48 ,   60.71 ,   61.01 ,   60.48 ,   60.95 ,       7917 ,   1117
10/11/25 ,   60.82 ,   60.65 ,   60.84 ,   60.48 ,   60.48 ,       5575 ,    674
11/11/25 ,   60.81 ,   60.69 ,   60.85 ,   60.48 ,   60.82 ,       6111 ,    656
12/11/25 ,   60.71 ,   60.70 ,   60.82 ,   60.53 ,   60.82 ,       6786 ,    661
13/11/25 ,   60.12 ,   60.42 ,   60.73 ,   60.10 ,   60.53 ,       9851 ,    754
14/11/25 ,   60.68 ,   60.48 ,   60.69 ,   60.18 ,   60.20 ,       6978 ,    898
17/11/25 ,   60.96 ,   60.81 ,   60.96 ,   60.53 ,   60.68 ,       7657 ,    645
18/11/25 ,   60.53 ,   60.84 ,   60.98 ,   60.53 ,   60.98 ,       7197 ,    667
19/11/25 ,   60.81 ,   60.91 ,   61.02 ,   60.64 ,   60.96 ,       8170 ,    642
21/11/25 ,   60.94 ,   60.83 ,   61.01 ,   60.67 ,   60.80 ,       6046 ,    459
24/11/25 ,   60.73 ,   61.03 ,   61.52 ,   60.29 ,   61.03 ,       9127 ,   1287
25/11/25 ,   61.04 ,   61.02 ,   61.29 ,   60.53 ,   60.77 ,       7266 ,    642
26/11/25 ,   60.82 ,   61.14 ,   61.44 ,   60.71 ,   61.29 ,      14463 ,   2215
27/11/25 ,   61.24 ,   61.29 ,   61.49 ,   60.97 ,   61.21 ,       5150 ,    509
28/11/25 ,   62.18 ,   61.87 ,   62.67 ,   61.28 ,   61.54 ,      11817 ,    705
01/12/25 ,   61.50 ,   61.69 ,   62.64 ,   61.25 ,   62.32 ,      12602 ,   1430
02/12/25 ,   61.38 ,   61.48 ,   61.88 ,   61.18 ,   61.50 ,      10017 ,   1941
03/12/25 ,   61.73 ,   61.60 ,   61.89 ,   61.28 ,   61.79 ,       5602 ,    731
04/12/25 ,   61.64 ,   61.69 ,   61.89 ,   61.62 ,   61.73 ,       4610 ,    513
05/12/25 ,   61.87 ,   62.18 ,   62.39 ,   61.78 ,   61.86 ,       7613 ,    827
08/12/25 ,   61.82 ,   61.80 ,   61.95 ,   61.63 ,   61.86 ,       6369 ,    723
09/12/25 ,   62.35 ,   62.21 ,   62.82 ,   61.74 ,   62.44 ,       8648 ,   1298
10/12/25 ,   61.58 ,   62.09 ,   62.35 ,   61.58 ,   62.35 ,      11402 ,    860
11/12/25 ,   61.38 ,   61.61 ,   62.17 ,   61.38 ,   61.58 ,       5944 ,    808
12/12/25 ,   62.03 ,   61.85 ,   62.35 ,   61.28 ,   61.48 ,       8753 ,   1458
15/12/25 ,   62.30 ,   62.52 ,   62.78 ,   62.08 ,   62.34 ,       9586 ,    898
16/12/25 ,   62.69 ,   62.90 ,   63.40 ,   62.35 ,   62.79 ,       7600 ,    787
17/12/25 ,   63.35 ,   63.31 ,   63.53 ,   63.11 ,   63.31 ,       6649 ,    603
18/12/25 ,   63.98 ,   63.70 ,   64.37 ,   63.24 ,   63.51 ,      13323 ,    630
19/12/25 ,   64.76 ,   64.75 ,   65.05 ,   63.98 ,   63.98 ,       7169 ,    862
22/12/25 ,   64.28 ,   64.75 ,   64.95 ,   64.28 ,   64.60 ,       9679 ,    672
23/12/25 ,   66.69 ,   65.26 ,   66.69 ,   63.79 ,   63.79 ,      14755 ,   1157
26/12/25 ,   66.08 ,   66.03 ,   66.69 ,   65.67 ,   66.69 ,      16205 ,   1413
29/12/25 ,   66.11 ,   66.26 ,   66.60 ,   65.76 ,   65.91 ,       6422 ,    932
30/12/25 ,   66.70 ,   66.48 ,   67.65 ,   65.73 ,   66.60 ,      10319 ,    944
02/01/26 ,   67.33 ,   67.21 ,   67.58 ,   66.21 ,   66.23 ,       4126 ,    793
05/01/26 ,   67.11 ,   67.18 ,   67.36 ,   66.68 ,   67.19 ,       5450 ,    509
06/01/26 ,   67.93 ,   68.11 ,   69.45 ,   67.59 ,   67.79 ,       4880 ,    609
07/01/26 ,   67.63 ,   67.95 ,   68.30 ,   67.09 ,   67.92 ,       7163 ,    681
08/01/26 ,   67.30 ,   67.60 ,   68.56 ,   67.10 ,   67.98 ,       7286 ,    428
09/01/26 ,   67.87 ,   67.53 ,   68.07 ,   67.09 ,   67.58 ,      11053 ,    750
12/01/26 ,   67.61 ,   67.70 ,   67.87 ,   67.29 ,   67.87 ,       4572 ,    369
13/01/26 ,   67.70 ,   67.51 ,   67.86 ,   67.21 ,   67.60 ,       5882 ,    511
14/01/26 ,   67.79 ,   67.93 ,   68.56 ,   67.33 ,   67.80 ,       8036 ,    628
15/01/26 ,   67.48 ,   67.68 ,   68.26 ,   67.26 ,   68.07 ,      12706 ,   1237
16/01/26 ,   68.75 ,   67.96 ,   68.83 ,   67.26 ,   67.48 ,       8666 ,   1164
19/01/26 ,   67.94 ,   67.98 ,   68.80 ,   67.63 ,   68.80 ,      11959 ,    964
20/01/26 ,   67.85 ,   67.78 ,   68.12 ,   67.40 ,   67.94 ,       6929 ,    700
21/01/26 ,   68.50 ,   68.05 ,   68.54 ,   67.83 ,   68.44 ,       8639 ,    699
22/01/26 ,   68.45 ,   68.24 ,   68.54 ,   67.62 ,   68.50 ,      10736 ,   1321
23/01/26 ,   68.39 ,   68.31 ,   68.56 ,   67.97 ,   68.54 ,      14989 ,   1113
26/01/26 ,   68.41 ,   68.57 ,   69.05 ,   68.36 ,   68.76 ,      10468 ,    747
27/01/26 ,   69.74 ,   69.29 ,   70.31 ,   68.56 ,   68.76 ,      12293 ,    718
28/01/26 ,   69.44 ,   69.87 ,   70.44 ,   68.80 ,   70.44 ,       9687 ,    647
29/01/26 ,   69.05 ,   69.28 ,   69.93 ,   68.65 ,   69.93 ,       9733 ,   1109
30/01/26 ,   67.58 ,   68.38 ,   70.12 ,   67.58 ,   69.75 ,      19052 ,   1369
02/02/26 ,   67.65 ,   67.14 ,   68.21 ,   66.70 ,   68.21 ,       7550 ,    681
03/02/26 ,   66.75 ,   67.05 ,   68.09 ,   66.75 ,   68.09 ,      10459 ,    861
04/02/26 ,   66.42 ,   66.50 ,   66.75 ,   66.24 ,   66.66 ,       6555 ,    682
05/02/26 ,   66.04 ,   66.31 ,   66.73 ,   66.02 ,   66.34 ,      10558 ,    522
06/02/26 ,   66.30 ,   66.11 ,   66.63 ,   65.86 ,   66.63 ,       6422 ,    935
09/02/26 ,   66.14 ,   66.13 ,   66.28 ,   65.84 ,   66.12 ,       6409 ,    737
10/02/26 ,   65.96 ,   66.12 ,   66.27 ,   65.84 ,   66.27 ,       5307 ,    602
11/02/26 ,   66.14 ,   66.39 ,   67.32 ,   65.89 ,   65.96 ,       8982 ,    621
12/02/26 ,   65.96 ,   66.34 ,   67.28 ,   65.93 ,   66.81 ,       7587 ,   1239
13/02/26 ,   66.19 ,   66.38 ,   66.82 ,   66.08 ,   66.61 ,       9341 ,    746
18/02/26 ,   67.03 ,   66.43 ,   67.03 ,   66.10 ,   66.19 ,      13250 ,    598
19/02/26 ,   66.98 ,   66.84 ,   67.22 ,   66.44 ,   67.03 ,       5430 ,    762
20/02/26 ,   67.00 ,   66.80 ,   67.10 ,   66.39 ,   66.98 ,      11013 ,    536
23/02/26 ,   66.64 ,   66.72 ,   67.04 ,   66.46 ,   67.04 ,       6534 ,    588
24/02/26 ,   66.68 ,   66.51 ,   66.68 ,   66.34 ,   66.34 ,       8110 ,    571
25/02/26 ,   66.79 ,   66.61 ,   67.18 ,   66.34 ,   66.68 ,      11340 ,    750
26/02/26 ,   67.44 ,   67.34 ,   67.60 ,   66.82 ,   66.93 ,       9420 ,   1152
27/02/26 ,   66.34 ,   66.69 ,   67.83 ,   65.86 ,   67.73 ,      28575 ,   1937
02/03/26 ,   66.34 ,   65.80 ,   66.47 ,   65.14 ,   65.99 ,      12563 ,   1528
03/03/26 ,   65.80 ,   65.93 ,   66.38 ,   65.35 ,   66.38 ,       6675 ,    880
04/03/26 ,   65.80 ,   65.83 ,   66.28 ,   65.64 ,   66.28 ,       4850 ,    401
05/03/26 ,   65.17 ,   65.74 ,   66.15 ,   65.16 ,   65.86 ,       6479 ,    635
06/03/26 ,   64.80 ,   65.12 ,   65.25 ,   64.80 ,   65.17 ,       7959 ,   1054