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

25/09/12 ,   30.15 ,   30.64 ,   31.24 ,   30.15 ,   31.24 ,        235 ,      5
26/09/12 ,   29.38 ,   29.43 ,   29.90 ,   29.04 ,   29.04 ,        103 ,      5
27/09/12 ,   29.34 ,   29.35 ,   29.38 ,   29.34 ,   29.38 ,         25 ,      2
28/09/12 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,        183 ,      2
01/10/12 ,   29.64 ,   29.60 ,   29.64 ,   29.39 ,   29.59 ,       1058 ,     12
02/10/12 ,   29.64 ,   29.64 ,   29.64 ,   29.64 ,   29.64 ,         51 ,      3
03/10/12 ,   29.64 ,   29.64 ,   29.64 ,   29.64 ,   29.64 ,         14 ,      2
04/10/12 ,   29.39 ,   29.48 ,   29.64 ,   29.39 ,   29.64 ,        212 ,      4
08/10/12 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,        282 ,      2
09/10/12 ,   29.15 ,   29.25 ,   29.39 ,   29.15 ,   29.39 ,         47 ,      3
11/10/12 ,   29.38 ,   28.85 ,   29.38 ,   28.85 ,   28.85 ,        224 ,      3
15/10/12 ,   29.37 ,   29.37 ,   29.37 ,   29.37 ,   29.37 ,         80 ,      2
16/10/12 ,   29.37 ,   29.37 ,   29.37 ,   29.37 ,   29.37 ,          3 ,      1
18/10/12 ,   29.37 ,   29.37 ,   29.37 ,   29.37 ,   29.37 ,          3 ,      1
19/10/12 ,   28.67 ,   28.72 ,   28.75 ,   28.67 ,   28.75 ,        624 ,      4
22/10/12 ,   28.84 ,   28.84 ,   28.84 ,   28.84 ,   28.84 ,         14 ,      1
23/10/12 ,   27.62 ,   27.79 ,   28.44 ,   27.62 ,   28.44 ,        411 ,      9
24/10/12 ,   27.54 ,   27.68 ,   27.77 ,   27.51 ,   27.77 ,        121 ,      5
25/10/12 ,   27.34 ,   27.39 ,   27.72 ,   27.34 ,   27.72 ,        792 ,      7
26/10/12 ,   27.71 ,   27.71 ,   27.71 ,   27.71 ,   27.71 ,         73 ,      1
29/10/12 ,   27.71 ,   27.71 ,   27.71 ,   27.71 ,   27.71 ,         36 ,      1
30/10/12 ,   27.27 ,   27.39 ,   27.71 ,   27.27 ,   27.71 ,        168 ,      7
31/10/12 ,   27.38 ,   27.38 ,   27.38 ,   27.38 ,   27.38 ,        410 ,      3
01/11/12 ,   28.14 ,   28.14 ,   28.14 ,   28.13 ,   28.14 ,       1204 ,      5
05/11/12 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,         32 ,      2
07/11/12 ,   27.46 ,   27.38 ,   27.60 ,   27.35 ,   27.35 ,        204 ,      3
08/11/12 ,   27.35 ,   27.50 ,   27.60 ,   27.35 ,   27.60 ,        102 ,      4
12/11/12 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,        566 ,      2
13/11/12 ,   27.35 ,   27.35 ,   27.42 ,   27.35 ,   27.42 ,        657 ,      9
14/11/12 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,        285 ,      3
16/11/12 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,        175 ,      8
19/11/12 ,   27.35 ,   27.33 ,   27.35 ,   27.33 ,   27.34 ,        592 ,      4
22/11/12 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,        255 ,      4
27/11/12 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,        442 ,      5
28/11/12 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,         18 ,      2
29/11/12 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,        189 ,      4
30/11/12 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,         10 ,      1
03/12/12 ,   27.98 ,   27.99 ,   27.99 ,   27.98 ,   27.99 ,         10 ,      2
04/12/12 ,   27.46 ,   27.46 ,   27.46 ,   27.46 ,   27.46 ,          3 ,      1
05/12/12 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,         18 ,      1
07/12/12 ,   27.46 ,   27.49 ,   27.69 ,   27.46 ,   27.69 ,        218 ,      3
13/12/12 ,   27.56 ,   27.88 ,   28.23 ,   27.56 ,   28.23 ,        567 ,      5
14/12/12 ,   27.51 ,   27.83 ,   28.23 ,   27.51 ,   28.23 ,        760 ,      5
18/12/12 ,   27.69 ,   27.51 ,   27.69 ,   27.50 ,   27.50 ,        448 ,      3
19/12/12 ,   27.57 ,   27.58 ,   27.69 ,   27.57 ,   27.69 ,        302 ,      2
20/12/12 ,   27.69 ,   27.57 ,   27.69 ,   27.56 ,   27.57 ,        291 ,      5
21/12/12 ,   29.01 ,   28.67 ,   29.08 ,   27.69 ,   27.69 ,       1362 ,      6
28/12/12 ,   28.80 ,   28.78 ,   28.80 ,   27.99 ,   27.99 ,       1103 ,      6
02/01/13 ,   30.83 ,   30.83 ,   30.83 ,   30.83 ,   30.83 ,        243 ,      3
03/01/13 ,   30.71 ,   30.73 ,   30.83 ,   30.71 ,   30.83 ,         10 ,      2
04/01/13 ,   30.02 ,   29.99 ,   30.02 ,   29.74 ,   29.74 ,        725 ,      3
07/01/13 ,   29.28 ,   29.43 ,   30.02 ,   29.28 ,   30.02 ,        727 ,      5
09/01/13 ,   29.24 ,   29.27 ,   29.28 ,   29.24 ,   29.28 ,        126 ,      2
10/01/13 ,   28.87 ,   28.87 ,   28.87 ,   28.87 ,   28.87 ,         43 ,      1
14/01/13 ,   30.71 ,   30.71 ,   30.71 ,   30.71 ,   30.71 ,        174 ,      1
15/01/13 ,   29.25 ,   29.27 ,   30.27 ,   29.25 ,   30.27 ,        235 ,      3
16/01/13 ,   30.27 ,   30.27 ,   30.27 ,   30.27 ,   30.27 ,        944 ,      4
21/01/13 ,   29.27 ,   29.27 ,   29.28 ,   29.27 ,   29.27 ,        543 ,      5
22/01/13 ,   29.27 ,   29.27 ,   29.27 ,   29.27 ,   29.27 ,        108 ,      1
24/01/13 ,   29.28 ,   29.28 ,   29.28 ,   29.28 ,   29.28 ,          3 ,      1
28/01/13 ,   28.17 ,   28.23 ,   28.36 ,   28.17 ,   28.36 ,        716 ,      9
29/01/13 ,   28.87 ,   28.87 ,   28.87 ,   28.87 ,   28.87 ,        654 ,      2
30/01/13 ,   29.24 ,   29.24 ,   29.24 ,   29.24 ,   29.24 ,        141 ,      1
31/01/13 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,        330 ,      1
01/02/13 ,   28.36 ,   28.43 ,   28.62 ,   28.36 ,   28.62 ,         10 ,      2
04/02/13 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,         79 ,      2
06/02/13 ,   29.33 ,   29.25 ,   29.34 ,   29.03 ,   29.34 ,        508 ,      3
07/02/13 ,   29.03 ,   29.03 ,   29.03 ,   29.03 ,   29.03 ,        687 ,      4
13/02/13 ,   29.34 ,   29.10 ,   29.34 ,   28.77 ,   28.77 ,         17 ,      2
15/02/13 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,         72 ,      1
18/02/13 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,         79 ,      2
19/02/13 ,   30.83 ,   29.48 ,   30.83 ,   29.34 ,   29.34 ,        864 ,      4
20/02/13 ,   28.88 ,   28.65 ,   29.34 ,   28.57 ,   28.57 ,        415 ,      6
21/02/13 ,   29.86 ,   29.86 ,   29.86 ,   29.86 ,   29.86 ,          3 ,      1
25/02/13 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,         36 ,      1
26/02/13 ,   30.85 ,   29.97 ,   30.85 ,   29.55 ,   29.55 ,       1084 ,      6
27/02/13 ,   30.85 ,   30.85 ,   30.85 ,   30.85 ,   30.85 ,          7 ,      1
28/02/13 ,   29.35 ,   29.35 ,   29.35 ,   29.35 ,   29.35 ,        115 ,      2
01/03/13 ,   29.16 ,   29.28 ,   29.69 ,   29.16 ,   29.69 ,        988 ,      6
04/03/13 ,   30.52 ,   30.52 ,   30.52 ,   30.52 ,   30.52 ,        252 ,      4
05/03/13 ,   30.51 ,   30.51 ,   30.51 ,   30.51 ,   30.51 ,          3 ,      1
06/03/13 ,   30.52 ,   30.52 ,   30.52 ,   30.48 ,   30.48 ,       1578 ,     13
07/03/13 ,   30.94 ,   30.94 ,   30.94 ,   30.94 ,   30.94 ,        151 ,      2
13/03/13 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,          3 ,      1
15/03/13 ,   30.21 ,   30.21 ,   30.21 ,   30.21 ,   30.21 ,         71 ,      1
18/03/13 ,   29.35 ,   29.35 ,   29.35 ,   29.35 ,   29.35 ,         17 ,      1
20/03/13 ,   30.73 ,   30.73 ,   30.73 ,   30.73 ,   30.73 ,         71 ,      2
21/03/13 ,   29.97 ,   30.52 ,   30.71 ,   29.97 ,   30.71 ,       1650 ,      3
22/03/13 ,   29.39 ,   29.59 ,   30.52 ,   29.39 ,   30.52 ,       1070 ,      7
26/03/13 ,   30.51 ,   30.51 ,   30.51 ,   30.51 ,   30.51 ,        367 ,      1
27/03/13 ,   29.97 ,   30.19 ,   30.67 ,   29.84 ,   30.67 ,        980 ,      8
28/03/13 ,   30.63 ,   29.84 ,   30.63 ,   29.39 ,   29.40 ,        575 ,      7
01/04/13 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,          6 ,      1
03/04/13 ,   29.40 ,   29.40 ,   29.40 ,   29.40 ,   29.40 ,        861 ,      3
05/04/13 ,   29.52 ,   29.45 ,   29.52 ,   29.33 ,   29.33 ,         46 ,      2
08/04/13 ,   29.39 ,   29.04 ,   29.39 ,   29.03 ,   29.03 ,         75 ,      3
09/04/13 ,   29.03 ,   29.03 ,   29.03 ,   29.03 ,   29.03 ,        103 ,      3
10/04/13 ,   29.86 ,   29.86 ,   29.86 ,   29.86 ,   29.86 ,          6 ,      1
11/04/13 ,   29.86 ,   29.86 ,   29.86 ,   29.86 ,   29.86 ,         10 ,      1
12/04/13 ,   29.86 ,   29.86 ,   29.86 ,   29.86 ,   29.86 ,          6 ,      1
18/04/13 ,   29.52 ,   29.08 ,   29.52 ,   29.03 ,   29.03 ,         78 ,      3
19/04/13 ,   30.13 ,   29.76 ,   30.13 ,   29.52 ,   29.52 ,        358 ,      2
22/04/13 ,   30.11 ,   29.33 ,   30.11 ,   28.96 ,   28.96 ,        526 ,      3
23/04/13 ,   29.16 ,   29.16 ,   29.16 ,   29.16 ,   29.16 ,        179 ,      1
26/04/13 ,   30.10 ,   29.52 ,   30.10 ,   29.39 ,   29.39 ,       2064 ,      5
29/04/13 ,   30.08 ,   29.47 ,   30.08 ,   29.16 ,   29.16 ,        286 ,      3
30/04/13 ,   29.15 ,   29.12 ,   29.15 ,   28.96 ,   28.96 ,        394 ,      6
02/05/13 ,   29.38 ,   29.38 ,   29.38 ,   29.38 ,   29.38 ,        146 ,      2
03/05/13 ,   29.38 ,   29.38 ,   29.38 ,   29.38 ,   29.38 ,          3 ,      1
06/05/13 ,   28.61 ,   28.61 ,   28.61 ,   28.61 ,   28.61 ,          6 ,      1
14/05/13 ,   29.38 ,   29.38 ,   29.38 ,   29.38 ,   29.38 ,         17 ,      1
16/05/13 ,   29.38 ,   29.38 ,   29.38 ,   29.38 ,   29.38 ,         71 ,      2
20/05/13 ,   29.38 ,   29.38 ,   29.38 ,   29.38 ,   29.38 ,          3 ,      1
21/05/13 ,   30.78 ,   29.40 ,   30.78 ,   29.38 ,   29.38 ,       1290 ,      3
22/05/13 ,   28.64 ,   28.69 ,   28.82 ,   28.64 ,   28.64 ,       1070 ,      5
24/05/13 ,   28.61 ,   28.64 ,   28.64 ,   28.61 ,   28.64 ,       1400 ,     13
27/05/13 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,        357 ,     10
04/06/13 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,         17 ,      1
07/06/13 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,          3 ,      1
10/06/13 ,   28.68 ,   28.73 ,   28.80 ,   28.68 ,   28.80 ,         74 ,      3
11/06/13 ,   28.08 ,   28.10 ,   28.39 ,   28.08 ,   28.39 ,       2020 ,     10
17/06/13 ,   29.45 ,   29.45 ,   29.45 ,   29.45 ,   29.45 ,         53 ,      2
20/06/13 ,   29.41 ,   28.30 ,   29.42 ,   28.08 ,   28.08 ,        708 ,      8
24/06/13 ,   28.08 ,   28.08 ,   28.08 ,   28.08 ,   28.08 ,        355 ,      4
25/06/13 ,   28.79 ,   28.21 ,   29.40 ,   28.08 ,   28.68 ,       1958 ,     10
27/06/13 ,   28.80 ,   28.79 ,   28.80 ,   28.79 ,   28.79 ,        181 ,      2
28/06/13 ,   31.06 ,   29.35 ,   31.06 ,   28.80 ,   28.80 ,       2328 ,     13
01/07/13 ,   27.96 ,   28.13 ,   28.20 ,   27.96 ,   28.20 ,       1857 ,      9
08/07/13 ,   29.05 ,   29.05 ,   29.05 ,   29.05 ,   29.05 ,        177 ,      2
15/07/13 ,   29.52 ,   28.30 ,   29.52 ,   28.29 ,   28.29 ,        716 ,      3
23/07/13 ,   29.44 ,   28.05 ,   29.44 ,   27.97 ,   27.97 ,         74 ,      3
24/07/13 ,   29.35 ,   28.30 ,   29.39 ,   28.20 ,   28.20 ,       1176 ,      4
25/07/13 ,   28.52 ,   28.73 ,   28.75 ,   28.52 ,   28.75 ,        169 ,      3
30/07/13 ,   28.20 ,   27.90 ,   28.20 ,   27.63 ,   28.20 ,        580 ,     10
31/07/13 ,   28.87 ,   27.64 ,   28.87 ,   27.63 ,   27.64 ,       2244 ,      5
01/08/13 ,   28.91 ,   28.91 ,   28.91 ,   28.91 ,   28.91 ,         70 ,      1
05/08/13 ,   27.83 ,   27.83 ,   27.84 ,   27.83 ,   27.84 ,        992 ,      4
06/08/13 ,   28.09 ,   28.09 ,   28.09 ,   28.09 ,   28.09 ,         84 ,      2
07/08/13 ,   27.83 ,   27.83 ,   27.84 ,   27.83 ,   27.84 ,        105 ,      3
09/08/13 ,   29.15 ,   29.15 ,   29.15 ,   29.15 ,   29.15 ,         10 ,      1
13/08/13 ,   28.91 ,   28.91 ,   28.91 ,   28.91 ,   28.91 ,         88 ,      1
15/08/13 ,   28.88 ,   27.49 ,   28.88 ,   27.39 ,   27.39 ,       1724 ,     10
21/08/13 ,   28.43 ,   27.37 ,   28.67 ,   27.26 ,   28.67 ,        359 ,     10
22/08/13 ,   28.37 ,   28.37 ,   28.37 ,   28.37 ,   28.37 ,          6 ,      1
26/08/13 ,   28.62 ,   28.61 ,   28.62 ,   28.58 ,   28.58 ,        207 ,      2
27/08/13 ,   29.84 ,   28.75 ,   29.84 ,   28.51 ,   28.51 ,       1462 ,      9
30/08/13 ,   29.43 ,   29.43 ,   29.43 ,   29.43 ,   29.43 ,         13 ,      2
04/09/13 ,   28.52 ,   28.52 ,   28.52 ,   28.52 ,   28.52 ,         24 ,      1
05/09/13 ,   28.51 ,   28.51 ,   28.52 ,   28.51 ,   28.52 ,        364 ,      5
10/09/13 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,         41 ,      2
11/09/13 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,         45 ,      2
13/09/13 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,         45 ,      2
17/09/13 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,         38 ,      2
18/09/13 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,          3 ,      1
19/09/13 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,          3 ,      1
24/09/13 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,          3 ,      1
25/09/13 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,         73 ,      3
27/09/13 ,   29.41 ,   28.57 ,   29.41 ,   27.62 ,   27.62 ,       1139 ,      8
01/10/13 ,   28.69 ,   28.69 ,   28.69 ,   28.69 ,   28.69 ,        348 ,      1
07/10/13 ,   28.69 ,   28.69 ,   28.69 ,   28.69 ,   28.69 ,        522 ,      1
21/10/13 ,   28.69 ,   28.54 ,   28.69 ,   28.12 ,   28.12 ,       1219 ,      5
25/10/13 ,   29.58 ,   28.70 ,   29.58 ,   28.69 ,   28.69 ,        351 ,      2
11/11/13 ,   29.58 ,   29.58 ,   29.58 ,   29.58 ,   29.58 ,         34 ,      1
21/11/13 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,        697 ,      2
22/11/13 ,   29.14 ,   29.14 ,   29.14 ,   29.14 ,   29.14 ,        693 ,      2
29/11/13 ,   29.70 ,   29.31 ,   29.70 ,   29.14 ,   29.14 ,         37 ,      3
04/12/13 ,   28.96 ,   28.96 ,   28.96 ,   28.96 ,   28.96 ,         10 ,      1
06/12/13 ,   28.85 ,   28.86 ,   28.90 ,   28.85 ,   28.90 ,        103 ,      3
09/12/13 ,   30.73 ,   29.52 ,   30.73 ,   28.71 ,   28.71 ,        576 ,     14
10/12/13 ,   29.39 ,   29.43 ,   29.53 ,   29.39 ,   29.53 ,         86 ,      3
11/12/13 ,   30.43 ,   29.37 ,   30.43 ,   28.71 ,   28.71 ,        758 ,     10
13/12/13 ,   30.43 ,   29.75 ,   30.43 ,   29.52 ,   29.54 ,        158 ,      5
18/12/13 ,   29.46 ,   29.43 ,   29.46 ,   29.39 ,   29.39 ,       1194 ,      4
20/12/13 ,   29.89 ,   29.39 ,   29.89 ,   29.39 ,   29.39 ,        348 ,      2
27/12/13 ,   30.39 ,   29.67 ,   30.39 ,   29.54 ,   29.54 ,        724 ,      3
30/12/13 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,          3 ,      1
06/01/14 ,   29.63 ,   29.63 ,   29.63 ,   28.85 ,   28.85 ,        353 ,      4
07/01/14 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,         30 ,      2
08/01/14 ,   28.75 ,   28.75 ,   29.52 ,   28.75 ,   29.52 ,       1237 ,      3
14/01/14 ,   29.20 ,   29.20 ,   29.20 ,   29.20 ,   29.20 ,          3 ,      1
16/01/14 ,   29.33 ,   28.32 ,   29.33 ,   28.12 ,   28.63 ,        346 ,      4
17/01/14 ,   29.19 ,   28.17 ,   29.19 ,   28.12 ,   28.12 ,         47 ,      4
20/01/14 ,   29.20 ,   29.20 ,   29.20 ,   29.20 ,   29.20 ,       1198 ,      1
21/01/14 ,   29.31 ,   29.31 ,   29.31 ,   29.31 ,   29.31 ,        102 ,      3
23/01/14 ,   29.19 ,   29.19 ,   29.19 ,   29.19 ,   29.19 ,        136 ,      1
28/01/14 ,   28.99 ,   28.28 ,   28.99 ,   28.28 ,   28.28 ,        346 ,      2
31/01/14 ,   29.18 ,   29.15 ,   29.18 ,   28.28 ,   28.28 ,        112 ,      4
03/02/14 ,   29.00 ,   28.07 ,   29.00 ,   27.09 ,   27.09 ,          6 ,      2
04/02/14 ,   28.13 ,   28.13 ,   28.13 ,   28.13 ,   28.13 ,        115 ,      3
12/02/14 ,   28.15 ,   28.15 ,   28.15 ,   28.15 ,   28.15 ,        658 ,      3
13/02/14 ,   28.15 ,   28.15 ,   28.15 ,   28.15 ,   28.15 ,         33 ,      1
27/02/14 ,   28.71 ,   28.13 ,   28.71 ,   28.13 ,   28.13 ,        501 ,      4
28/02/14 ,   28.13 ,   28.67 ,   29.34 ,   28.13 ,   28.71 ,      10419 ,     10
11/03/14 ,   27.92 ,   27.88 ,   27.92 ,   27.87 ,   27.88 ,        345 ,      5
12/03/14 ,   28.85 ,   27.51 ,   28.85 ,   27.39 ,   27.39 ,        183 ,      2
13/03/14 ,   29.16 ,   28.55 ,   29.43 ,   28.28 ,   28.28 ,         91 ,      5
17/03/14 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,         10 ,      1
20/03/14 ,   27.24 ,   27.32 ,   27.99 ,   27.24 ,   27.99 ,        220 ,      3
21/03/14 ,   27.44 ,   27.44 ,   27.44 ,   27.44 ,   27.44 ,        142 ,      1
25/03/14 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,         37 ,      1
27/03/14 ,   26.82 ,   26.82 ,   26.82 ,   26.82 ,   26.82 ,        339 ,      2
28/03/14 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,          3 ,      1
31/03/14 ,   26.82 ,   26.82 ,   26.83 ,   26.82 ,   26.83 ,        210 ,      4
01/04/14 ,   26.71 ,   26.71 ,   26.71 ,   26.71 ,   26.71 ,          3 ,      1
02/04/14 ,   29.04 ,   26.89 ,   29.04 ,   26.71 ,   26.71 ,        336 ,      4
03/04/14 ,   29.04 ,   26.59 ,   29.04 ,   26.39 ,   26.39 ,       1032 ,      9
07/04/14 ,   28.15 ,   28.15 ,   28.15 ,   28.15 ,   28.15 ,          9 ,      2
16/04/14 ,   26.27 ,   26.25 ,   26.27 ,   26.25 ,   26.25 ,        492 ,      5
17/04/14 ,   25.27 ,   26.01 ,   26.70 ,   25.27 ,   26.70 ,        165 ,      6
22/04/14 ,   25.20 ,   25.20 ,   25.27 ,   25.20 ,   25.27 ,        337 ,      4
23/04/14 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,         20 ,      2
24/04/14 ,   27.89 ,   27.39 ,   27.89 ,   26.67 ,   26.67 ,         43 ,      4
28/04/14 ,   26.39 ,   26.39 ,   26.39 ,   26.39 ,   26.39 ,        138 ,      3
29/04/14 ,   27.89 ,   27.56 ,   27.89 ,   26.67 ,   26.67 ,       1467 ,     14
13/05/14 ,   26.26 ,   26.77 ,   26.86 ,   26.26 ,   26.86 ,        261 ,      6
15/05/14 ,   29.86 ,   28.54 ,   29.86 ,   28.14 ,   28.17 ,        174 ,      6
22/05/14 ,   29.51 ,   29.51 ,   29.51 ,   29.51 ,   29.51 ,         66 ,      1
23/05/14 ,   29.51 ,   29.51 ,   29.51 ,   29.51 ,   29.51 ,        335 ,      3
27/05/14 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,          9 ,      1
02/06/14 ,   27.93 ,   27.93 ,   27.93 ,   27.93 ,   27.93 ,         33 ,      1
09/06/14 ,   29.69 ,   29.69 ,   29.69 ,   29.69 ,   29.69 ,         33 ,      1
10/06/14 ,   28.17 ,   28.17 ,   28.17 ,   28.17 ,   28.17 ,        180 ,      2
13/06/14 ,   29.08 ,   29.08 ,   29.08 ,   29.08 ,   29.08 ,         93 ,      1
18/06/14 ,   29.09 ,   29.09 ,   29.09 ,   29.09 ,   29.09 ,        239 ,      1
30/06/14 ,   29.68 ,   29.68 ,   29.68 ,   29.68 ,   29.68 ,          3 ,      1
03/07/14 ,   28.64 ,   28.83 ,   28.86 ,   28.64 ,   28.86 ,        165 ,      2
10/07/14 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,          3 ,      1
11/07/14 ,   27.42 ,   27.48 ,   27.67 ,   27.42 ,   27.46 ,        733 ,      6
14/07/14 ,   27.42 ,   27.33 ,   27.42 ,   27.32 ,   27.33 ,        690 ,      7
16/07/14 ,   28.85 ,   27.44 ,   28.85 ,   27.42 ,   27.42 ,        308 ,      4
17/07/14 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,          6 ,      1
21/07/14 ,   27.99 ,   28.23 ,   28.85 ,   27.99 ,   28.85 ,        225 ,      2
22/07/14 ,   27.42 ,   27.42 ,   27.42 ,   27.42 ,   27.42 ,        331 ,      2
23/07/14 ,   26.82 ,   26.82 ,   26.82 ,   26.82 ,   26.82 ,        431 ,      2
24/07/14 ,   25.67 ,   26.15 ,   26.82 ,   25.66 ,   26.82 ,        468 ,      5
25/07/14 ,   25.74 ,   25.80 ,   28.64 ,   25.68 ,   28.64 ,        358 ,      6
28/07/14 ,   27.03 ,   27.03 ,   27.03 ,   27.03 ,   27.03 ,         36 ,      1
29/07/14 ,   25.74 ,   25.74 ,   25.74 ,   25.74 ,   25.74 ,        129 ,      2
31/07/14 ,   28.85 ,   25.99 ,   28.85 ,   25.74 ,   25.74 ,         39 ,      2
05/08/14 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,          3 ,      1
08/08/14 ,   25.86 ,   25.86 ,   25.86 ,   25.86 ,   25.86 ,        631 ,      5
11/08/14 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,        264 ,      1
12/08/14 ,   29.61 ,   28.85 ,   29.61 ,   26.65 ,   26.65 ,        654 ,     11
14/08/14 ,   26.62 ,   27.48 ,   27.85 ,   26.62 ,   27.24 ,        148 ,      6
18/08/14 ,   28.69 ,   28.44 ,   28.97 ,   28.41 ,   28.41 ,         69 ,      7
20/08/14 ,   28.13 ,   28.13 ,   28.13 ,   28.13 ,   28.13 ,        198 ,      1
26/08/14 ,   26.90 ,   27.00 ,   27.24 ,   26.90 ,   26.90 ,        294 ,      5
27/08/14 ,   26.33 ,   26.49 ,   26.61 ,   26.33 ,   26.61 ,        727 ,      4
29/08/14 ,   27.67 ,   27.67 ,   27.67 ,   27.67 ,   27.67 ,          3 ,      1
01/09/14 ,   26.13 ,   26.13 ,   26.13 ,   26.13 ,   26.13 ,         32 ,      4
02/09/14 ,   26.12 ,   26.12 ,   26.13 ,   26.12 ,   26.13 ,        329 ,      4
05/09/14 ,   26.44 ,   26.44 ,   26.44 ,   26.44 ,   26.44 ,         22 ,      1
08/09/14 ,   26.44 ,   25.17 ,   26.44 ,   24.91 ,   26.44 ,        391 ,      4
09/09/14 ,   24.92 ,   24.92 ,   24.92 ,   24.92 ,   24.92 ,         19 ,      5
11/09/14 ,   25.20 ,   28.23 ,   28.62 ,   25.20 ,   28.62 ,        108 ,      6
12/09/14 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,          3 ,      1
16/09/14 ,   29.34 ,   28.68 ,   29.34 ,   28.65 ,   28.65 ,        460 ,      9
30/09/14 ,   25.38 ,   26.48 ,   28.61 ,   25.38 ,   28.61 ,       1520 ,     12
01/10/14 ,   25.95 ,   25.95 ,   25.95 ,   25.95 ,   25.95 ,         52 ,      2
09/10/14 ,   28.52 ,   27.48 ,   28.52 ,   26.86 ,   28.08 ,       1129 ,     12
10/10/14 ,   28.56 ,   28.56 ,   28.56 ,   28.56 ,   28.56 ,         48 ,      1
16/10/14 ,   28.56 ,   28.43 ,   28.56 ,   28.40 ,   28.40 ,        654 ,      3
17/10/14 ,   29.17 ,   28.46 ,   29.17 ,   28.40 ,   29.17 ,        360 ,      3
22/10/14 ,   28.97 ,   28.97 ,   28.97 ,   28.97 ,   28.97 ,         16 ,      1
28/10/14 ,   27.50 ,   27.50 ,   27.50 ,   27.50 ,   27.50 ,        327 ,      1
30/10/14 ,   29.80 ,   29.80 ,   29.80 ,   29.80 ,   29.80 ,         16 ,      1
31/10/14 ,   27.34 ,   27.64 ,   29.59 ,   27.34 ,   27.50 ,        304 ,     10
05/11/14 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,         16 ,      4
06/11/14 ,   27.57 ,   29.01 ,   29.75 ,   27.57 ,   29.75 ,          9 ,      2
11/11/14 ,   30.19 ,   27.24 ,   30.19 ,   26.94 ,   26.94 ,       1313 ,     13
14/11/14 ,   27.57 ,   27.57 ,   27.57 ,   27.57 ,   27.57 ,         55 ,      4
21/11/14 ,   26.94 ,   26.94 ,   26.94 ,   26.94 ,   26.94 ,        130 ,      3
25/11/14 ,   28.54 ,   28.13 ,   29.73 ,   27.57 ,   28.52 ,        466 ,     15
02/12/14 ,   27.70 ,   26.40 ,   27.70 ,   26.20 ,   26.20 ,        373 ,      5
17/12/14 ,   29.31 ,   27.92 ,   29.31 ,   27.70 ,   27.70 ,        486 ,      7
18/12/14 ,   28.35 ,   28.35 ,   28.35 ,   28.35 ,   28.35 ,        648 ,      2
22/12/14 ,   27.70 ,   27.70 ,   27.70 ,   27.70 ,   27.70 ,        107 ,      1
23/12/14 ,   28.93 ,   28.30 ,   28.93 ,   27.70 ,   27.70 ,        681 ,      6
26/12/14 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,         32 ,      1
30/12/14 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,          3 ,      1
06/01/15 ,   27.54 ,   27.54 ,   27.54 ,   27.54 ,   27.54 ,        646 ,      4
13/01/15 ,   27.54 ,   27.56 ,   28.75 ,   27.34 ,   27.34 ,        484 ,      7
15/01/15 ,   26.90 ,   27.29 ,   27.54 ,   26.90 ,   27.54 ,          6 ,      2
16/01/15 ,   29.34 ,   28.69 ,   29.34 ,   28.02 ,   28.02 ,         12 ,      3
19/01/15 ,   26.90 ,   27.35 ,   27.56 ,   26.90 ,   27.56 ,        806 ,     14
20/01/15 ,   26.82 ,   26.86 ,   26.90 ,   26.82 ,   26.90 ,        419 ,      6
26/01/15 ,   27.90 ,   27.90 ,   27.90 ,   27.11 ,   27.90 ,       1909 ,     12
27/01/15 ,   27.89 ,   27.89 ,   27.89 ,   27.89 ,   27.89 ,        141 ,      2
29/01/15 ,   27.89 ,   27.89 ,   27.89 ,   27.89 ,   27.89 ,        322 ,      2
03/02/15 ,   27.09 ,   27.35 ,   27.42 ,   27.09 ,   27.42 ,         38 ,      5
06/02/15 ,   26.69 ,   26.82 ,   27.99 ,   26.69 ,   26.90 ,        333 ,      8
09/02/15 ,   27.42 ,   27.42 ,   27.42 ,   27.42 ,   27.42 ,         80 ,      3
11/02/15 ,   28.14 ,   28.14 ,   28.14 ,   28.14 ,   28.14 ,         12 ,      2
18/02/15 ,   26.90 ,   26.90 ,   26.90 ,   26.90 ,   26.90 ,          9 ,      2
20/02/15 ,   29.31 ,   28.70 ,   29.31 ,   27.99 ,   27.99 ,         31 ,      8
24/02/15 ,   27.99 ,   27.28 ,   27.99 ,   27.05 ,   27.05 ,        394 ,      7
27/02/15 ,   27.99 ,   27.99 ,   27.99 ,   27.99 ,   27.99 ,        160 ,      1
02/03/15 ,   27.41 ,   27.16 ,   28.14 ,   26.59 ,   26.59 ,        639 ,     12
03/03/15 ,   28.14 ,   28.14 ,   28.14 ,   28.14 ,   28.14 ,        546 ,      3
05/03/15 ,   27.99 ,   27.99 ,   27.99 ,   27.99 ,   27.99 ,        255 ,      3
10/03/15 ,   27.99 ,   27.99 ,   27.99 ,   27.99 ,   27.99 ,        111 ,      1
16/03/15 ,   28.14 ,   28.14 ,   28.14 ,   28.14 ,   28.14 ,          6 ,      2
20/03/15 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,        319 ,      1
24/03/15 ,   27.52 ,   27.54 ,   27.87 ,   27.52 ,   27.87 ,        744 ,      5
25/03/15 ,   26.69 ,   26.72 ,   27.40 ,   26.45 ,   26.80 ,       3461 ,     17
07/04/15 ,   25.51 ,   26.72 ,   26.75 ,   25.51 ,   26.75 ,       1758 ,     11
08/04/15 ,   26.28 ,   26.36 ,   26.42 ,   26.28 ,   26.28 ,         47 ,      3
09/04/15 ,   25.51 ,   25.51 ,   25.55 ,   25.51 ,   25.55 ,       3038 ,     16
10/04/15 ,   25.20 ,   25.47 ,   25.51 ,   25.20 ,   25.51 ,       3240 ,     10
13/04/15 ,   24.54 ,   24.54 ,   24.69 ,   24.50 ,   24.50 ,        476 ,      6
14/04/15 ,   25.25 ,   25.25 ,   25.25 ,   25.25 ,   25.25 ,        120 ,      2
15/04/15 ,   24.23 ,   24.40 ,   25.17 ,   24.23 ,   25.17 ,       1654 ,     13
16/04/15 ,   24.23 ,   24.23 ,   24.24 ,   24.23 ,   24.24 ,        432 ,      4
17/04/15 ,   25.18 ,   25.10 ,   25.18 ,   24.98 ,   24.98 ,        953 ,     10
20/04/15 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,        953 ,      2
22/04/15 ,   24.57 ,   24.47 ,   24.98 ,   24.37 ,   24.37 ,       1010 ,     11
23/04/15 ,   25.50 ,   25.18 ,   25.51 ,   25.16 ,   25.16 ,       8871 ,     14
24/04/15 ,   25.51 ,   25.51 ,   25.51 ,   25.51 ,   25.51 ,       5366 ,     10
27/04/15 ,   24.69 ,   25.42 ,   25.51 ,   24.69 ,   25.51 ,       5688 ,      4
28/04/15 ,   27.39 ,   25.82 ,   27.42 ,   24.60 ,   25.51 ,       5945 ,     29
30/04/15 ,   28.64 ,   28.14 ,   28.64 ,   27.99 ,   27.99 ,       1590 ,     11
04/05/15 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,         15 ,      1
05/05/15 ,   26.71 ,   26.71 ,   26.71 ,   26.71 ,   26.71 ,        218 ,      1
06/05/15 ,   26.57 ,   26.57 ,   26.57 ,   26.57 ,   26.57 ,        632 ,      1
13/05/15 ,   26.87 ,   26.87 ,   26.87 ,   26.87 ,   26.87 ,        110 ,      1
15/05/15 ,   27.18 ,   27.18 ,   27.18 ,   27.18 ,   27.18 ,          9 ,      1
21/05/15 ,   28.44 ,   28.44 ,   28.44 ,   28.44 ,   28.44 ,        316 ,      1
22/05/15 ,   28.43 ,   26.28 ,   28.43 ,   26.24 ,   26.24 ,        319 ,      3
28/05/15 ,   28.13 ,   28.13 ,   28.13 ,   28.13 ,   28.13 ,         69 ,      1
08/06/15 ,   26.04 ,   26.05 ,   26.90 ,   25.49 ,   26.90 ,       2341 ,     26
09/06/15 ,   26.37 ,   26.37 ,   26.37 ,   26.37 ,   26.37 ,        575 ,      3
10/06/15 ,   28.23 ,   27.93 ,   28.23 ,   27.62 ,   27.62 ,         65 ,      5
15/06/15 ,   26.37 ,   26.45 ,   26.56 ,   26.37 ,   26.56 ,       1462 ,      2
16/06/15 ,   28.44 ,   27.49 ,   28.64 ,   27.34 ,   27.96 ,        487 ,      8
19/06/15 ,   27.96 ,   27.96 ,   27.96 ,   27.96 ,   27.96 ,          3 ,      1
22/06/15 ,   28.64 ,   28.13 ,   28.64 ,   28.13 ,   28.13 ,        163 ,      2
23/06/15 ,   30.03 ,   28.36 ,   30.03 ,   27.96 ,   27.96 ,       1120 ,      9
26/06/15 ,   29.86 ,   29.86 ,   29.86 ,   29.86 ,   29.86 ,         69 ,      1
29/06/15 ,   29.29 ,   29.29 ,   29.29 ,   29.29 ,   29.29 ,        156 ,      1
30/06/15 ,   30.03 ,   28.84 ,   30.03 ,   28.82 ,   28.82 ,        321 ,      3
07/07/15 ,   27.50 ,   27.46 ,   28.40 ,   27.12 ,   27.12 ,        882 ,     16
08/07/15 ,   29.04 ,   29.15 ,   29.55 ,   28.40 ,   28.40 ,        106 ,      7
13/07/15 ,   28.11 ,   28.11 ,   28.11 ,   28.11 ,   28.11 ,        125 ,      3
14/07/15 ,   28.74 ,   28.71 ,   28.74 ,   28.62 ,   28.62 ,        187 ,      3
20/07/15 ,   28.85 ,   28.84 ,   28.85 ,   28.62 ,   28.62 ,       1033 ,      5
21/07/15 ,   27.94 ,   27.85 ,   28.10 ,   27.77 ,   27.77 ,        406 ,      7
22/07/15 ,   28.72 ,   28.65 ,   28.82 ,   28.41 ,   28.41 ,        341 ,      6
24/07/15 ,   28.09 ,   28.09 ,   28.09 ,   28.09 ,   28.09 ,        313 ,      1
27/07/15 ,   28.74 ,   28.74 ,   28.74 ,   28.74 ,   28.74 ,        159 ,      1
28/07/15 ,   27.77 ,   28.05 ,   28.10 ,   27.77 ,   28.10 ,        187 ,      4
29/07/15 ,   27.87 ,   27.79 ,   27.87 ,   27.77 ,   27.77 ,        360 ,      3
04/08/15 ,   27.98 ,   28.17 ,   28.85 ,   27.94 ,   28.02 ,       1521 ,     16
10/08/15 ,   28.62 ,   28.62 ,   28.62 ,   28.62 ,   28.62 ,        155 ,      1
11/08/15 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,          2 ,      1
14/08/15 ,   28.22 ,   28.28 ,   28.56 ,   28.22 ,   28.56 ,         93 ,      2
17/08/15 ,   28.85 ,   28.28 ,   28.85 ,   28.02 ,   28.02 ,       1062 ,      4
18/08/15 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,        885 ,      9
19/08/15 ,   29.27 ,   29.34 ,   29.34 ,   29.27 ,   29.34 ,        771 ,      9
20/08/15 ,   28.43 ,   28.33 ,   29.28 ,   28.31 ,   29.28 ,       1732 ,      7
24/08/15 ,   28.56 ,   28.56 ,   28.56 ,   28.56 ,   28.56 ,        186 ,      1
25/08/15 ,   28.57 ,   28.63 ,   28.85 ,   28.56 ,   28.85 ,       1675 ,     12
26/08/15 ,   28.43 ,   28.43 ,   28.43 ,   28.43 ,   28.43 ,        594 ,      2
27/08/15 ,   28.45 ,   28.45 ,   28.45 ,   28.45 ,   28.45 ,          2 ,      1
28/08/15 ,   28.92 ,   28.85 ,   28.92 ,   28.85 ,   28.85 ,         65 ,      2
31/08/15 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,         62 ,      1
02/09/15 ,   28.42 ,   28.43 ,   28.43 ,   28.42 ,   28.43 ,        371 ,      4
03/09/15 ,   28.42 ,   28.42 ,   28.43 ,   28.42 ,   28.43 ,        411 ,      3
10/09/15 ,   29.30 ,   29.30 ,   29.30 ,   29.30 ,   29.30 ,          2 ,      1
11/09/15 ,   28.42 ,   28.42 ,   28.42 ,   28.42 ,   28.42 ,         89 ,      3
14/09/15 ,   28.08 ,   27.61 ,   28.08 ,   26.82 ,   27.73 ,       1413 ,     13
21/09/15 ,   28.08 ,   28.08 ,   28.08 ,   28.07 ,   28.08 ,        216 ,      4
23/09/15 ,   28.20 ,   28.20 ,   28.21 ,   28.20 ,   28.21 ,         40 ,      2
24/09/15 ,   28.21 ,   28.20 ,   28.21 ,   28.20 ,   28.20 ,        133 ,      3
25/09/15 ,   29.20 ,   28.53 ,   29.20 ,   28.14 ,   28.14 ,        835 ,      6
30/09/15 ,   28.72 ,   28.72 ,   28.72 ,   28.72 ,   28.72 ,         83 ,      1
09/10/15 ,   29.28 ,   28.75 ,   29.28 ,   28.75 ,   28.75 ,       1206 ,      8
21/10/15 ,   28.46 ,   28.48 ,   29.27 ,   28.46 ,   29.27 ,        923 ,     10
22/10/15 ,   28.46 ,   28.46 ,   28.47 ,   28.46 ,   28.47 ,        591 ,      3
23/10/15 ,   29.27 ,   29.27 ,   29.27 ,   29.27 ,   29.27 ,         18 ,      3
27/10/15 ,   29.25 ,   27.99 ,   29.25 ,   27.92 ,   28.46 ,        656 ,      5
28/10/15 ,   29.25 ,   29.25 ,   29.25 ,   29.25 ,   29.25 ,         92 ,      1
30/10/15 ,   28.62 ,   28.64 ,   28.64 ,   28.62 ,   28.64 ,        553 ,      8
03/11/15 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,        152 ,      1
05/11/15 ,   29.31 ,   29.31 ,   29.31 ,   29.31 ,   29.31 ,        460 ,      5
11/11/15 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,        612 ,      1
12/11/15 ,   29.96 ,   29.40 ,   29.96 ,   29.31 ,   29.31 ,       1071 ,      4
16/11/15 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,          9 ,      1
19/11/15 ,   29.92 ,   29.93 ,   29.94 ,   29.92 ,   29.94 ,          5 ,      2
23/11/15 ,   29.91 ,   29.91 ,   29.92 ,   29.39 ,   29.74 ,        993 ,     11
24/11/15 ,   29.58 ,   29.70 ,   29.74 ,   29.58 ,   29.74 ,         12 ,      2
26/11/15 ,   29.89 ,   29.89 ,   29.90 ,   29.89 ,   29.90 ,        238 ,      2
30/11/15 ,   29.40 ,   29.40 ,   29.40 ,   29.40 ,   29.40 ,         24 ,      1
01/12/15 ,   29.58 ,   30.19 ,   30.76 ,   29.58 ,   30.76 ,          5 ,      2
02/12/15 ,   28.94 ,   29.30 ,   29.54 ,   28.94 ,   29.13 ,       1046 ,      6
04/12/15 ,   28.92 ,   28.91 ,   28.92 ,   28.91 ,   28.91 ,        304 ,      2
08/12/15 ,   28.45 ,   28.45 ,   28.45 ,   28.45 ,   28.45 ,          2 ,      1
09/12/15 ,   29.86 ,   29.95 ,   29.95 ,   29.86 ,   29.95 ,       1312 ,      6
10/12/15 ,   29.92 ,   29.91 ,   29.95 ,   29.79 ,   29.79 ,       1549 ,      8
14/12/15 ,   28.94 ,   28.96 ,   29.42 ,   28.91 ,   28.91 ,        791 ,      7
16/12/15 ,   27.68 ,   28.08 ,   28.94 ,   27.61 ,   28.94 ,       2166 ,     16
22/12/15 ,   29.22 ,   29.31 ,   29.32 ,   29.22 ,   29.32 ,        242 ,      5
29/12/15 ,   29.09 ,   29.09 ,   29.09 ,   29.09 ,   29.09 ,         69 ,      3
06/01/16 ,   29.17 ,   29.17 ,   29.17 ,   29.17 ,   29.17 ,        120 ,      2
13/01/16 ,   29.45 ,   29.34 ,   29.45 ,   29.17 ,   29.17 ,       2020 ,     10
14/01/16 ,   29.45 ,   29.77 ,   29.92 ,   29.45 ,   29.75 ,        911 ,      5
15/01/16 ,   29.91 ,   29.78 ,   29.91 ,   29.45 ,   29.55 ,        458 ,      6
18/01/16 ,   29.90 ,   29.91 ,   29.91 ,   29.90 ,   29.91 ,        177 ,      3
19/01/16 ,   29.48 ,   29.48 ,   29.48 ,   29.48 ,   29.48 ,         11 ,      2
20/01/16 ,   29.35 ,   29.43 ,   29.48 ,   29.35 ,   29.48 ,        622 ,      3
21/01/16 ,   29.95 ,   29.52 ,   29.95 ,   29.48 ,   29.48 ,       1085 ,      2
22/01/16 ,   29.95 ,   29.92 ,   29.96 ,   29.59 ,   29.95 ,        998 ,     10
27/01/16 ,   29.85 ,   29.85 ,   29.85 ,   29.85 ,   29.85 ,        216 ,      2
28/01/16 ,   29.85 ,   29.85 ,   29.85 ,   29.85 ,   29.85 ,        162 ,      2
29/01/16 ,   29.85 ,   29.85 ,   29.85 ,   29.85 ,   29.85 ,       1700 ,      3
01/02/16 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,        898 ,      3
03/02/16 ,   30.02 ,   30.03 ,   30.27 ,   30.02 ,   30.27 ,        323 ,      2
10/02/16 ,   29.96 ,   29.95 ,   29.97 ,   29.89 ,   29.95 ,        335 ,      8
16/02/16 ,   30.05 ,   30.07 ,   30.18 ,   30.05 ,   30.18 ,         32 ,      2
17/02/16 ,   29.50 ,   29.83 ,   30.04 ,   29.50 ,   30.01 ,        709 ,     11
18/02/16 ,   29.95 ,   29.96 ,   29.97 ,   29.95 ,   29.97 ,         17 ,      3
19/02/16 ,   29.89 ,   29.93 ,   29.97 ,   29.89 ,   29.97 ,        251 ,      7
22/02/16 ,   29.58 ,   29.67 ,   29.89 ,   29.55 ,   29.89 ,          8 ,      3
24/02/16 ,   29.65 ,   29.60 ,   29.65 ,   29.57 ,   29.57 ,        149 ,      2
25/02/16 ,   29.65 ,   29.65 ,   29.65 ,   29.65 ,   29.65 ,        513 ,      2
26/02/16 ,   29.22 ,   29.70 ,   30.01 ,   29.22 ,   30.01 ,        386 ,      8
29/02/16 ,   29.22 ,   29.31 ,   30.01 ,   29.22 ,   30.01 ,        873 ,     10
01/03/16 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,         23 ,      1
02/03/16 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,        169 ,      3
03/03/16 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,         89 ,      1
07/03/16 ,   29.73 ,   29.73 ,   29.73 ,   29.73 ,   29.73 ,         80 ,      1
08/03/16 ,   29.85 ,   29.60 ,   29.88 ,   29.28 ,   29.88 ,       2218 ,     14
09/03/16 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,        172 ,      2
10/03/16 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,         68 ,      3
11/03/16 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,        128 ,      4
14/03/16 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,        804 ,      6
15/03/16 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,        864 ,      6
16/03/16 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,         23 ,      1
17/03/16 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,        303 ,      3
18/03/16 ,   30.75 ,   30.75 ,   30.75 ,   30.75 ,   30.75 ,         20 ,      2
21/03/16 ,   31.01 ,   31.01 ,   31.01 ,   31.01 ,   31.01 ,        149 ,      1
22/03/16 ,   30.37 ,   30.44 ,   31.01 ,   30.36 ,   31.01 ,        999 ,     16
23/03/16 ,   30.52 ,   30.45 ,   30.52 ,   30.35 ,   30.43 ,       1607 ,     12
24/03/16 ,   31.01 ,   30.86 ,   31.01 ,   30.52 ,   30.85 ,       2591 ,     22
28/03/16 ,   31.01 ,   31.01 ,   31.01 ,   31.01 ,   31.01 ,         26 ,      2
29/03/16 ,   31.01 ,   30.83 ,   31.01 ,   30.61 ,   30.74 ,        408 ,      5
30/03/16 ,   31.01 ,   31.01 ,   31.01 ,   31.01 ,   31.01 ,       1337 ,      7
31/03/16 ,   31.07 ,   31.28 ,   31.68 ,   31.07 ,   31.68 ,        241 ,      5
04/04/16 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,        147 ,      2
05/04/16 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,        186 ,      3
06/04/16 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,          8 ,      2
08/04/16 ,   31.84 ,   31.84 ,   31.84 ,   31.84 ,   31.84 ,          5 ,      1
12/04/16 ,   32.07 ,   31.99 ,   32.11 ,   31.84 ,   31.84 ,       1378 ,      7
13/04/16 ,   31.36 ,   31.36 ,   31.36 ,   31.36 ,   31.36 ,          5 ,      2
14/04/16 ,   31.24 ,   31.33 ,   31.70 ,   31.24 ,   31.70 ,        924 ,      6
19/04/16 ,   32.07 ,   32.07 ,   32.07 ,   32.07 ,   32.07 ,        260 ,      1
22/04/16 ,   32.07 ,   32.07 ,   32.07 ,   32.07 ,   32.07 ,       1104 ,      4
25/04/16 ,   32.07 ,   32.07 ,   32.07 ,   32.06 ,   32.07 ,        559 ,      3
26/04/16 ,   32.07 ,   32.07 ,   32.07 ,   32.07 ,   32.07 ,        678 ,      2
27/04/16 ,   32.07 ,   32.07 ,   32.07 ,   32.07 ,   32.07 ,         17 ,      1
28/04/16 ,   32.07 ,   32.07 ,   32.07 ,   32.07 ,   32.07 ,       1143 ,      4
29/04/16 ,   32.07 ,   32.07 ,   32.07 ,   32.07 ,   32.07 ,         88 ,      2
02/05/16 ,   33.03 ,   32.49 ,   33.03 ,   32.34 ,   32.46 ,        785 ,      4
03/05/16 ,   33.25 ,   33.21 ,   34.07 ,   33.03 ,   33.72 ,        512 ,      8
04/05/16 ,   33.91 ,   33.60 ,   33.91 ,   33.25 ,   33.25 ,        875 ,      5
05/05/16 ,   33.44 ,   32.99 ,   33.44 ,   32.66 ,   32.66 ,       1322 ,     14
06/05/16 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,        221 ,      1
09/05/16 ,   33.25 ,   33.35 ,   33.71 ,   33.25 ,   33.54 ,        619 ,      4
10/05/16 ,   34.60 ,   33.95 ,   34.60 ,   33.43 ,   33.91 ,       2124 ,      9
11/05/16 ,   33.91 ,   33.91 ,   33.91 ,   33.91 ,   33.91 ,         91 ,      1
12/05/16 ,   33.43 ,   33.43 ,   33.43 ,   33.43 ,   33.43 ,        294 ,      2
16/05/16 ,   34.93 ,   34.93 ,   34.93 ,   34.93 ,   34.93 ,         88 ,      1
17/05/16 ,   34.60 ,   34.60 ,   34.60 ,   34.60 ,   34.60 ,        188 ,      2
18/05/16 ,   34.40 ,   34.47 ,   34.75 ,   34.26 ,   34.75 ,       3421 ,     18
20/05/16 ,   34.40 ,   34.40 ,   34.40 ,   34.40 ,   34.40 ,          2 ,      1
23/05/16 ,   34.40 ,   34.40 ,   34.40 ,   34.40 ,   34.40 ,          2 ,      1
24/05/16 ,   34.07 ,   34.07 ,   34.07 ,   34.07 ,   34.07 ,         29 ,      2
25/05/16 ,   34.40 ,   34.37 ,   34.40 ,   34.26 ,   34.40 ,        604 ,      6
27/05/16 ,   34.40 ,   34.40 ,   34.40 ,   34.40 ,   34.40 ,         50 ,      1
30/05/16 ,   34.75 ,   34.75 ,   34.75 ,   34.75 ,   34.75 ,        238 ,      2
31/05/16 ,   34.75 ,   34.75 ,   34.75 ,   34.75 ,   34.75 ,        197 ,      5
01/06/16 ,   34.74 ,   34.67 ,   34.74 ,   34.59 ,   34.59 ,        854 ,      9
02/06/16 ,   35.09 ,   34.84 ,   35.09 ,   34.74 ,   35.09 ,        316 ,      6
03/06/16 ,   34.74 ,   34.93 ,   35.09 ,   34.74 ,   35.09 ,        360 ,      5
06/06/16 ,   34.59 ,   34.60 ,   37.11 ,   34.59 ,   37.11 ,       2936 ,     38
08/06/16 ,   34.74 ,   34.74 ,   34.74 ,   34.74 ,   34.74 ,       1365 ,      1
09/06/16 ,   34.39 ,   34.60 ,   34.75 ,   34.39 ,   34.75 ,       3347 ,     15
14/06/16 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,       2182 ,     10
15/06/16 ,   34.39 ,   34.31 ,   34.39 ,   33.88 ,   34.39 ,       1165 ,     12
16/06/16 ,   34.24 ,   34.47 ,   34.74 ,   34.24 ,   34.73 ,        686 ,     10
17/06/16 ,   34.74 ,   34.34 ,   34.74 ,   34.24 ,   34.25 ,        728 ,      6
20/06/16 ,   35.43 ,   35.27 ,   35.78 ,   34.74 ,   35.09 ,       2490 ,     16
21/06/16 ,   34.74 ,   34.80 ,   35.43 ,   34.74 ,   35.09 ,       4423 ,     69
22/06/16 ,   35.09 ,   35.11 ,   35.42 ,   35.09 ,   35.42 ,        551 ,      2
24/06/16 ,   34.74 ,   34.42 ,   34.80 ,   34.24 ,   34.80 ,       3598 ,     22
27/06/16 ,   35.08 ,   35.09 ,   35.09 ,   35.08 ,   35.09 ,        264 ,      3
29/06/16 ,   35.09 ,   35.32 ,   35.36 ,   35.09 ,   35.36 ,        352 ,      3
30/06/16 ,   34.89 ,   34.82 ,   35.43 ,   34.31 ,   35.43 ,       1144 ,      8
04/07/16 ,   34.97 ,   34.97 ,   34.97 ,   34.97 ,   34.97 ,         90 ,      1
05/07/16 ,   34.97 ,   34.97 ,   34.98 ,   34.97 ,   34.97 ,        449 ,      4
06/07/16 ,   35.99 ,   35.89 ,   36.70 ,   34.97 ,   34.98 ,        458 ,      5
11/07/16 ,   35.99 ,   35.88 ,   35.99 ,   35.64 ,   35.99 ,        551 ,      5
12/07/16 ,   36.68 ,   35.65 ,   36.68 ,   35.64 ,   35.64 ,        294 ,      2
13/07/16 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,        163 ,      2
14/07/16 ,   35.29 ,   35.10 ,   35.29 ,   34.98 ,   34.98 ,        145 ,      3
15/07/16 ,   35.99 ,   35.98 ,   35.99 ,   35.98 ,   35.98 ,       1919 ,      7
18/07/16 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,          5 ,      2
22/07/16 ,   36.67 ,   36.67 ,   36.67 ,   36.67 ,   36.67 ,          5 ,      2
27/07/16 ,   36.70 ,   36.70 ,   36.70 ,   36.67 ,   36.67 ,        877 ,      3
28/07/16 ,   37.72 ,   37.72 ,   37.72 ,   37.72 ,   37.72 ,        265 ,      4
01/08/16 ,   36.56 ,   36.56 ,   36.56 ,   36.56 ,   36.56 ,        289 ,      2
02/08/16 ,   36.91 ,   36.91 ,   36.92 ,   36.91 ,   36.92 ,        289 ,      2
04/08/16 ,   36.91 ,   36.91 ,   36.91 ,   36.91 ,   36.91 ,          8 ,      1
05/08/16 ,   36.20 ,   35.67 ,   36.20 ,   35.52 ,   35.87 ,        663 ,      7
08/08/16 ,   35.52 ,   36.16 ,   36.20 ,   35.52 ,   36.20 ,         52 ,      2
09/08/16 ,   36.13 ,   36.16 ,   39.56 ,   35.52 ,   36.91 ,       1490 ,     17
11/08/16 ,   39.68 ,   39.48 ,   39.69 ,   36.92 ,   36.92 ,        493 ,      6
12/08/16 ,   38.97 ,   38.97 ,   38.97 ,   38.97 ,   38.97 ,          8 ,      1
16/08/16 ,   38.97 ,   38.97 ,   38.97 ,   38.97 ,   38.97 ,          8 ,      2
18/08/16 ,   37.60 ,   37.60 ,   37.60 ,   37.60 ,   37.60 ,        455 ,      2
19/08/16 ,   36.56 ,   37.23 ,   37.60 ,   36.56 ,   37.60 ,        644 ,      4
22/08/16 ,   37.21 ,   37.21 ,   37.21 ,   37.21 ,   37.21 ,        290 ,      1
23/08/16 ,   37.94 ,   37.94 ,   37.94 ,   37.94 ,   37.94 ,         63 ,      3
24/08/16 ,   37.94 ,   37.94 ,   37.94 ,   37.94 ,   37.94 ,         40 ,      1
26/08/16 ,   37.60 ,   37.60 ,   37.60 ,   37.60 ,   37.60 ,        188 ,      3
29/08/16 ,   37.60 ,   37.60 ,   37.60 ,   37.60 ,   37.60 ,         17 ,      1
01/09/16 ,   37.84 ,   38.06 ,   38.16 ,   37.84 ,   38.16 ,         86 ,      2
02/09/16 ,   36.82 ,   36.97 ,   37.84 ,   36.79 ,   37.84 ,       1553 ,      7
06/09/16 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,        662 ,      3
08/09/16 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,         14 ,      2
09/09/16 ,   37.00 ,   37.29 ,   37.46 ,   37.00 ,   37.46 ,       1239 ,      2
13/09/16 ,   37.42 ,   37.42 ,   37.42 ,   37.42 ,   37.42 ,         28 ,      1
14/09/16 ,   37.42 ,   37.42 ,   37.42 ,   37.42 ,   37.42 ,          5 ,      1
15/09/16 ,   36.78 ,   36.90 ,   37.42 ,   36.78 ,   37.42 ,       1391 ,     11
16/09/16 ,   37.42 ,   37.42 ,   37.42 ,   37.42 ,   37.42 ,         31 ,      2
19/09/16 ,   36.43 ,   36.44 ,   36.78 ,   36.43 ,   36.78 ,       5250 ,     15
20/09/16 ,   36.67 ,   36.47 ,   37.14 ,   36.43 ,   36.43 ,       4879 ,     16
21/09/16 ,   36.43 ,   36.30 ,   36.78 ,   35.75 ,   36.78 ,        899 ,      9
22/09/16 ,   36.78 ,   36.78 ,   36.78 ,   36.78 ,   36.78 ,        175 ,      2
23/09/16 ,   36.95 ,   36.82 ,   36.96 ,   36.78 ,   36.78 ,        784 ,      3
26/09/16 ,   36.79 ,   36.95 ,   36.98 ,   36.79 ,   36.98 ,        316 ,      2
29/09/16 ,   36.98 ,   37.46 ,   37.46 ,   36.98 ,   37.46 ,       1037 ,      5
06/10/16 ,   37.21 ,   37.21 ,   37.21 ,   37.21 ,   37.21 ,         57 ,      2
13/10/16 ,   36.70 ,   37.21 ,   38.60 ,   36.70 ,   37.21 ,       2548 ,     14
14/10/16 ,   37.21 ,   36.82 ,   37.21 ,   36.70 ,   36.70 ,       2024 ,     10
17/10/16 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,        816 ,      5
18/10/16 ,   38.60 ,   38.60 ,   38.60 ,   38.60 ,   38.60 ,          2 ,      1
19/10/16 ,   36.70 ,   36.98 ,   38.40 ,   36.70 ,   38.40 ,        629 ,      6
20/10/16 ,   38.25 ,   37.11 ,   38.25 ,   37.02 ,   37.02 ,       1273 ,     11
21/10/16 ,   37.03 ,   37.23 ,   37.28 ,   37.03 ,   37.24 ,       1882 ,     11
24/10/16 ,   38.41 ,   38.25 ,   38.41 ,   38.07 ,   38.07 ,          5 ,      2
25/10/16 ,   38.07 ,   37.81 ,   38.07 ,   37.21 ,   38.07 ,        154 ,      5
26/10/16 ,   37.59 ,   38.09 ,   38.41 ,   37.59 ,   38.40 ,        773 ,      5
27/10/16 ,   38.40 ,   38.40 ,   38.40 ,   38.40 ,   38.40 ,        120 ,      3
28/10/16 ,   38.40 ,   38.40 ,   38.40 ,   38.40 ,   38.40 ,         17 ,      2
31/10/16 ,   38.41 ,   38.41 ,   38.41 ,   38.40 ,   38.40 ,        755 ,      2
07/11/16 ,   37.97 ,   37.97 ,   37.97 ,   37.97 ,   37.97 ,       2844 ,     19
14/11/16 ,   38.33 ,   38.33 ,   38.33 ,   38.33 ,   38.33 ,        284 ,      3
18/11/16 ,   42.16 ,   42.17 ,   42.18 ,   42.16 ,   42.18 ,        241 ,      5
23/11/16 ,   38.66 ,   37.95 ,   38.66 ,   37.62 ,   37.62 ,       1644 ,     15
24/11/16 ,   38.66 ,   38.66 ,   38.66 ,   38.66 ,   38.66 ,         14 ,      1
25/11/16 ,   37.14 ,   37.17 ,   38.66 ,   37.14 ,   38.66 ,       1066 ,      4
29/11/16 ,   38.14 ,   37.17 ,   38.14 ,   37.04 ,   37.27 ,       1449 ,     19
02/12/16 ,   38.61 ,   38.61 ,   38.61 ,   38.61 ,   38.61 ,        366 ,      2
05/12/16 ,   38.61 ,   38.61 ,   38.61 ,   38.61 ,   38.61 ,        395 ,      1
07/12/16 ,   39.46 ,   39.51 ,   39.68 ,   39.46 ,   39.46 ,        844 ,      3
08/12/16 ,   39.31 ,   38.96 ,   39.31 ,   38.61 ,   38.61 ,        553 ,      3
09/12/16 ,   41.77 ,   41.77 ,   41.77 ,   41.77 ,   41.77 ,        217 ,      4
12/12/16 ,   41.86 ,   41.84 ,   41.86 ,   41.77 ,   41.77 ,       1819 ,      7
13/12/16 ,   42.50 ,   42.50 ,   42.50 ,   42.50 ,   42.50 ,        779 ,      4
15/12/16 ,   42.50 ,   42.50 ,   42.50 ,   42.50 ,   42.50 ,         28 ,      1
20/12/16 ,   42.50 ,   42.50 ,   42.50 ,   42.50 ,   42.50 ,         11 ,      3
23/12/16 ,   40.71 ,   40.71 ,   40.71 ,   40.71 ,   40.71 ,        423 ,      1
26/12/16 ,   42.14 ,   41.72 ,   42.14 ,   40.71 ,   40.71 ,        403 ,      3
29/12/16 ,   42.50 ,   41.08 ,   42.50 ,   41.06 ,   41.07 ,        412 ,      5
02/01/17 ,   44.13 ,   42.79 ,   44.13 ,   42.75 ,   42.75 ,        137 ,      3
09/01/17 ,   41.38 ,   42.58 ,   42.75 ,   41.38 ,   42.75 ,         44 ,      3
10/01/17 ,   41.70 ,   41.70 ,   41.70 ,   41.70 ,   41.70 ,        476 ,      4
11/01/17 ,   42.75 ,   42.75 ,   42.75 ,   42.75 ,   42.75 ,        140 ,      1
12/01/17 ,   41.70 ,   41.86 ,   42.75 ,   41.70 ,   42.75 ,        637 ,      4
13/01/17 ,   41.74 ,   41.77 ,   41.90 ,   41.74 ,   41.90 ,        336 ,      2
16/01/17 ,   42.01 ,   42.01 ,   42.01 ,   42.01 ,   42.01 ,        533 ,      2
17/01/17 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,        280 ,      1
18/01/17 ,   42.40 ,   42.40 ,   42.40 ,   42.40 ,   42.40 ,        420 ,      1
24/01/17 ,   42.40 ,   42.40 ,   42.40 ,   42.40 ,   42.40 ,       2427 ,      2
26/01/17 ,   42.40 ,   42.40 ,   42.40 ,   42.40 ,   42.40 ,       4156 ,     10
01/02/17 ,   42.68 ,   42.68 ,   42.68 ,   42.68 ,   42.68 ,        448 ,      2
02/02/17 ,   42.68 ,   42.68 ,   42.68 ,   42.68 ,   42.68 ,         19 ,      1
06/02/17 ,   42.34 ,   42.54 ,   42.68 ,   42.00 ,   42.68 ,        894 ,      9
07/02/17 ,   43.03 ,   43.03 ,   43.03 ,   43.03 ,   43.03 ,         91 ,      1
08/02/17 ,   43.03 ,   43.03 ,   43.03 ,   43.03 ,   43.03 ,        200 ,      3
10/02/17 ,   43.03 ,   43.03 ,   43.03 ,   43.03 ,   43.03 ,        278 ,      1
13/02/17 ,   43.03 ,   43.03 ,   43.03 ,   43.03 ,   43.03 ,         55 ,      1
14/02/17 ,   43.39 ,   43.41 ,   43.47 ,   43.39 ,   43.47 ,         41 ,      2
15/02/17 ,   43.47 ,   43.47 ,   43.47 ,   43.47 ,   43.47 ,        303 ,      2
21/02/17 ,   41.97 ,   41.09 ,   43.39 ,   39.44 ,   43.39 ,        292 ,     13
22/02/17 ,   42.34 ,   42.34 ,   42.34 ,   42.34 ,   42.34 ,        281 ,      2
24/02/17 ,   43.69 ,   43.49 ,   43.69 ,   43.39 ,   43.39 ,       1257 ,      4
01/03/17 ,   43.69 ,   43.69 ,   43.69 ,   43.69 ,   43.69 ,        816 ,      6
07/03/17 ,   43.69 ,   43.22 ,   43.69 ,   43.12 ,   43.13 ,        318 ,      3
15/03/17 ,   48.55 ,   48.55 ,   48.55 ,   48.55 ,   48.55 ,        529 ,      5
16/03/17 ,   46.95 ,   46.95 ,   46.95 ,   46.95 ,   46.95 ,         52 ,      3
17/03/17 ,   48.75 ,   48.75 ,   48.75 ,   48.75 ,   48.75 ,          2 ,      1
21/03/17 ,   44.42 ,   43.14 ,   44.42 ,   42.98 ,   42.98 ,        817 ,     15
22/03/17 ,   45.11 ,   44.74 ,   45.11 ,   44.42 ,   44.42 ,        426 ,      5
24/03/17 ,   42.60 ,   42.60 ,   42.60 ,   42.60 ,   42.60 ,          2 ,      1
27/03/17 ,   43.03 ,   43.02 ,   43.03 ,   42.98 ,   42.98 ,         13 ,      2
30/03/17 ,   47.29 ,   43.11 ,   47.29 ,   43.07 ,   43.07 ,        279 ,      4
31/03/17 ,   43.35 ,   43.15 ,   43.35 ,   43.10 ,   43.10 ,        964 ,      6
04/04/17 ,   43.62 ,   43.62 ,   43.62 ,   43.62 ,   43.62 ,        355 ,      3
06/04/17 ,   47.06 ,   46.44 ,   47.06 ,   45.44 ,   45.44 ,        690 ,      5
17/04/17 ,   43.61 ,   43.39 ,   43.68 ,   43.25 ,   43.26 ,        847 ,     13
20/04/17 ,   45.75 ,   45.75 ,   45.75 ,   45.75 ,   45.75 ,         27 ,      2
24/04/17 ,   44.32 ,   44.32 ,   44.32 ,   44.32 ,   44.32 ,         27 ,      1
26/04/17 ,   44.32 ,   44.44 ,   44.87 ,   43.99 ,   43.99 ,        252 ,      6
27/04/17 ,   44.32 ,   44.32 ,   44.32 ,   44.32 ,   44.32 ,        225 ,      2
02/05/17 ,   43.54 ,   43.61 ,   43.74 ,   43.54 ,   43.54 ,         76 ,      6
03/05/17 ,   44.68 ,   44.68 ,   44.68 ,   44.68 ,   44.68 ,         10 ,      1
04/05/17 ,   44.27 ,   44.27 ,   44.27 ,   44.27 ,   44.27 ,         19 ,      1
08/05/17 ,   44.85 ,   44.83 ,   44.85 ,   44.27 ,   44.27 ,         76 ,      2
09/05/17 ,   44.33 ,   44.33 ,   44.33 ,   44.33 ,   44.33 ,       1082 ,      2
10/05/17 ,   43.54 ,   43.54 ,   43.54 ,   43.54 ,   43.54 ,        273 ,      3
12/05/17 ,   45.75 ,   45.75 ,   45.75 ,   45.75 ,   45.75 ,         32 ,      3
15/05/17 ,   45.04 ,   45.06 ,   45.73 ,   45.04 ,   45.73 ,        128 ,      3
16/05/17 ,   45.93 ,   45.86 ,   45.93 ,   43.95 ,   43.95 ,         54 ,      4
17/05/17 ,   46.48 ,   46.48 ,   46.48 ,   46.48 ,   46.48 ,         10 ,      3
18/05/17 ,   43.91 ,   44.68 ,   45.75 ,   43.91 ,   43.95 ,         65 ,      4
22/05/17 ,   43.15 ,   43.72 ,   43.93 ,   43.15 ,   43.93 ,        409 ,      9
23/05/17 ,   44.27 ,   43.45 ,   44.27 ,   43.15 ,   43.15 ,         87 ,      5
26/05/17 ,   44.27 ,   44.27 ,   44.27 ,   44.27 ,   44.27 ,         32 ,      2
29/05/17 ,   43.25 ,   42.61 ,   43.25 ,   42.45 ,   42.80 ,       1735 ,     14
30/05/17 ,   43.25 ,   43.35 ,   44.08 ,   43.15 ,   44.06 ,       1830 ,      8
02/06/17 ,   44.15 ,   44.15 ,   44.15 ,   44.15 ,   44.15 ,         27 ,      1
05/06/17 ,   44.15 ,   44.15 ,   44.15 ,   44.15 ,   44.15 ,         10 ,      1
07/06/17 ,   42.75 ,   42.90 ,   42.92 ,   42.72 ,   42.92 ,        982 ,     10
09/06/17 ,   43.80 ,   43.66 ,   43.80 ,   43.43 ,   43.43 ,        668 ,      5
16/06/17 ,   43.77 ,   43.77 ,   43.77 ,   43.77 ,   43.77 ,        325 ,      2
19/06/17 ,   43.07 ,   43.10 ,   43.44 ,   43.07 ,   43.44 ,       1485 ,      7
20/06/17 ,   43.44 ,   43.44 ,   43.44 ,   43.44 ,   43.44 ,         37 ,      3
21/06/17 ,   42.46 ,   42.72 ,   43.07 ,   42.46 ,   43.07 ,       1770 ,     13
22/06/17 ,   42.46 ,   42.71 ,   42.71 ,   42.46 ,   42.71 ,       1632 ,      3
23/06/17 ,   42.71 ,   42.71 ,   42.71 ,   42.71 ,   42.71 ,        135 ,      1
26/06/17 ,   42.91 ,   42.91 ,   42.91 ,   42.91 ,   42.91 ,        822 ,      6
28/06/17 ,   42.91 ,   42.91 ,   42.91 ,   42.91 ,   42.91 ,        678 ,      5
29/06/17 ,   42.71 ,   42.71 ,   42.71 ,   42.71 ,   42.71 ,        630 ,      4
30/06/17 ,   42.54 ,   42.71 ,   42.71 ,   42.54 ,   42.71 ,        749 ,      6
03/07/17 ,   41.56 ,   41.22 ,   41.56 ,   41.11 ,   41.11 ,         40 ,      3
05/07/17 ,   42.38 ,   42.38 ,   42.39 ,   42.38 ,   42.39 ,          5 ,      2
06/07/17 ,   42.43 ,   42.39 ,   42.43 ,   42.37 ,   42.37 ,        172 ,      4
07/07/17 ,   42.43 ,   42.43 ,   42.43 ,   42.43 ,   42.43 ,         16 ,      2
11/07/17 ,   42.43 ,   42.43 ,   42.43 ,   42.43 ,   42.43 ,        229 ,      4
12/07/17 ,   42.43 ,   42.43 ,   42.43 ,   42.43 ,   42.43 ,        539 ,      3
19/07/17 ,   43.37 ,   43.37 ,   43.37 ,   43.37 ,   43.37 ,         13 ,      1
20/07/17 ,   42.77 ,   42.77 ,   42.77 ,   42.77 ,   42.77 ,         24 ,      1
25/07/17 ,   41.23 ,   41.03 ,   43.37 ,   41.00 ,   43.37 ,        898 ,     12
26/07/17 ,   42.02 ,   41.56 ,   42.61 ,   41.52 ,   41.53 ,        123 ,      5
28/07/17 ,   41.52 ,   41.52 ,   41.52 ,   41.52 ,   41.52 ,        811 ,      5
31/07/17 ,   42.61 ,   42.72 ,   43.28 ,   42.61 ,   43.28 ,         32 ,      4
01/08/17 ,   42.15 ,   42.75 ,   42.91 ,   42.15 ,   42.91 ,         13 ,      2
02/08/17 ,   43.60 ,   43.40 ,   43.62 ,   42.71 ,   42.71 ,        184 ,      6
03/08/17 ,   43.56 ,   43.35 ,   43.56 ,   43.28 ,   43.28 ,        176 ,      3
04/08/17 ,   41.49 ,   42.18 ,   43.29 ,   41.49 ,   43.29 ,       2734 ,     22
07/08/17 ,   42.90 ,   42.90 ,   42.90 ,   42.90 ,   42.90 ,          5 ,      2
09/08/17 ,   42.56 ,   42.56 ,   42.56 ,   42.56 ,   42.56 ,         58 ,      3
11/08/17 ,   42.53 ,   42.37 ,   42.54 ,   42.36 ,   42.54 ,        190 ,      6
14/08/17 ,   42.48 ,   42.53 ,   42.54 ,   42.48 ,   42.53 ,        506 ,      5
15/08/17 ,   41.89 ,   42.16 ,   42.49 ,   41.89 ,   42.49 ,        589 ,      7
16/08/17 ,   41.89 ,   42.28 ,   42.48 ,   41.89 ,   42.48 ,        640 ,     13
17/08/17 ,   42.15 ,   42.15 ,   42.15 ,   42.15 ,   42.15 ,         80 ,      1
18/08/17 ,   42.38 ,   42.38 ,   42.38 ,   42.38 ,   42.38 ,        536 ,      2
21/08/17 ,   41.90 ,   42.13 ,   42.36 ,   41.90 ,   42.36 ,         61 ,      2
22/08/17 ,   42.15 ,   42.16 ,   42.36 ,   42.15 ,   42.36 ,        171 ,      4
23/08/17 ,   42.15 ,   42.15 ,   42.15 ,   42.15 ,   42.15 ,         13 ,      1
24/08/17 ,   42.15 ,   42.15 ,   42.15 ,   42.15 ,   42.15 ,        230 ,      4
25/08/17 ,   42.15 ,   42.15 ,   42.15 ,   42.15 ,   42.15 ,         69 ,      1
28/08/17 ,   42.15 ,   41.98 ,   42.15 ,   41.97 ,   41.97 ,        972 ,      6
29/08/17 ,   42.07 ,   42.14 ,   42.15 ,   41.81 ,   42.15 ,        332 ,      6
30/08/17 ,   42.15 ,   42.10 ,   42.15 ,   42.06 ,   42.06 ,         91 ,      3
31/08/17 ,   42.15 ,   42.15 ,   42.15 ,   42.15 ,   42.15 ,        646 ,      7
04/09/17 ,   42.04 ,   41.63 ,   42.04 ,   41.34 ,   41.34 ,       1870 ,     12
05/09/17 ,   42.10 ,   42.10 ,   42.10 ,   42.10 ,   42.10 ,        306 ,      2
06/09/17 ,   42.10 ,   42.10 ,   42.10 ,   42.10 ,   42.10 ,        212 ,      1
08/09/17 ,   42.45 ,   41.97 ,   42.53 ,   41.60 ,   42.10 ,        771 ,      6
11/09/17 ,   42.21 ,   42.35 ,   42.45 ,   42.21 ,   42.44 ,       1380 ,     12
12/09/17 ,   42.45 ,   42.44 ,   42.45 ,   42.44 ,   42.45 ,        574 ,      5
13/09/17 ,   42.45 ,   42.37 ,   42.64 ,   42.04 ,   42.64 ,       1120 ,     10
14/09/17 ,   42.45 ,   42.45 ,   42.45 ,   42.45 ,   42.45 ,         21 ,      1
15/09/17 ,   42.64 ,   42.35 ,   42.64 ,   42.04 ,   42.45 ,       1913 ,     24
18/09/17 ,   42.45 ,   42.45 ,   42.45 ,   42.45 ,   42.45 ,        633 ,      5
19/09/17 ,   42.45 ,   42.45 ,   42.45 ,   42.45 ,   42.45 ,        481 ,      4
20/09/17 ,   42.50 ,   42.50 ,   42.50 ,   42.44 ,   42.45 ,         69 ,      5
21/09/17 ,   42.19 ,   42.23 ,   42.50 ,   42.17 ,   42.50 ,       1563 ,     11
22/09/17 ,   41.84 ,   42.09 ,   42.20 ,   41.84 ,   42.20 ,        500 ,     16
25/09/17 ,   42.45 ,   42.17 ,   42.45 ,   42.06 ,   42.45 ,        234 ,     10
26/09/17 ,   42.45 ,   42.44 ,   42.45 ,   42.44 ,   42.44 ,        694 ,      6
28/09/17 ,   42.64 ,   42.64 ,   42.64 ,   42.64 ,   42.64 ,        266 ,      1
29/09/17 ,   42.45 ,   42.45 ,   42.45 ,   42.45 ,   42.45 ,        819 ,      3
02/10/17 ,   42.75 ,   42.75 ,   42.75 ,   42.75 ,   42.75 ,         52 ,      1
03/10/17 ,   42.75 ,   42.75 ,   42.75 ,   42.75 ,   42.75 ,       1514 ,      9
04/10/17 ,   42.60 ,   42.59 ,   42.75 ,   42.58 ,   42.75 ,       3084 ,     12
05/10/17 ,   42.38 ,   42.38 ,   42.38 ,   42.38 ,   42.38 ,        396 ,      4
09/10/17 ,   42.94 ,   42.94 ,   42.94 ,   42.94 ,   42.94 ,       1522 ,      5
10/10/17 ,   42.94 ,   42.93 ,   42.94 ,   42.58 ,   42.58 ,        613 ,      5
11/10/17 ,   43.11 ,   43.11 ,   43.11 ,   43.11 ,   43.11 ,        737 ,     11
13/10/17 ,   43.48 ,   43.35 ,   43.51 ,   43.35 ,   43.35 ,        557 ,      8
16/10/17 ,   43.51 ,   43.51 ,   43.54 ,   43.51 ,   43.51 ,       1046 ,     11
17/10/17 ,   43.51 ,   43.51 ,   43.51 ,   43.51 ,   43.51 ,        573 ,     12
18/10/17 ,   43.31 ,   43.52 ,   45.39 ,   43.31 ,   45.39 ,       2579 ,     22
19/10/17 ,   43.90 ,   43.90 ,   43.90 ,   43.90 ,   43.90 ,        533 ,      7
20/10/17 ,   45.20 ,   44.74 ,   45.36 ,   43.90 ,   43.90 ,         63 ,      7
23/10/17 ,   43.95 ,   43.95 ,   43.95 ,   43.95 ,   43.95 ,        264 ,      1
24/10/17 ,   43.90 ,   43.90 ,   43.90 ,   43.90 ,   43.90 ,         28 ,      1
26/10/17 ,   45.17 ,   45.11 ,   45.17 ,   44.07 ,   44.07 ,        314 ,      7
27/10/17 ,   45.41 ,   45.33 ,   45.41 ,   45.20 ,   45.20 ,       1550 ,      6
30/10/17 ,   47.85 ,   48.60 ,   49.18 ,   47.85 ,   49.18 ,         58 ,      5
31/10/17 ,   44.87 ,   45.54 ,   46.73 ,   44.87 ,   45.41 ,        198 ,      8
06/11/17 ,   45.04 ,   44.94 ,   45.04 ,   44.91 ,   44.91 ,        889 ,      7
07/11/17 ,   44.97 ,   45.03 ,   45.11 ,   44.97 ,   45.04 ,        595 ,      8
09/11/17 ,   44.97 ,   44.97 ,   44.97 ,   44.97 ,   44.97 ,          7 ,      1
10/11/17 ,   45.11 ,   45.12 ,   45.15 ,   45.11 ,   45.15 ,        102 ,      3
13/11/17 ,   45.35 ,   45.34 ,   45.35 ,   44.97 ,   44.97 ,        262 ,      4
14/11/17 ,   45.52 ,   45.67 ,   45.72 ,   45.41 ,   45.41 ,        711 ,      5
16/11/17 ,   45.72 ,   45.63 ,   45.72 ,   45.55 ,   45.55 ,          7 ,      2
17/11/17 ,   49.52 ,   47.68 ,   49.52 ,   45.51 ,   45.72 ,       1338 ,      8
21/11/17 ,   48.37 ,   45.73 ,   48.37 ,   45.72 ,   45.72 ,       1099 ,      9
22/11/17 ,   47.63 ,   47.63 ,   47.63 ,   47.63 ,   47.63 ,          7 ,      1
23/11/17 ,   47.63 ,   47.63 ,   47.63 ,   47.63 ,   47.63 ,        259 ,      6
24/11/17 ,   47.21 ,   47.21 ,   47.21 ,   47.21 ,   47.21 ,         26 ,      2
27/11/17 ,   47.21 ,   47.21 ,   47.21 ,   47.21 ,   47.21 ,        322 ,      2
28/11/17 ,   48.37 ,   48.36 ,   48.37 ,   48.34 ,   48.34 ,       1462 ,      5
29/11/17 ,   48.37 ,   48.37 ,   48.37 ,   48.37 ,   48.37 ,        104 ,      4
30/11/17 ,   49.10 ,   48.75 ,   49.10 ,   48.56 ,   48.56 ,         10 ,      3
01/12/17 ,   48.85 ,   48.85 ,   48.85 ,   48.85 ,   48.85 ,          2 ,      1
05/12/17 ,   46.02 ,   46.00 ,   46.54 ,   45.20 ,   45.98 ,        182 ,      6
06/12/17 ,   46.04 ,   46.04 ,   46.04 ,   46.04 ,   46.04 ,         12 ,      1
07/12/17 ,   48.71 ,   48.71 ,   48.71 ,   48.71 ,   48.71 ,         41 ,      2
08/12/17 ,   45.98 ,   45.98 ,   45.98 ,   45.98 ,   45.98 ,        485 ,      5
11/12/17 ,   47.48 ,   47.21 ,   47.48 ,   45.38 ,   47.48 ,        253 ,     10
13/12/17 ,   45.36 ,   45.36 ,   45.41 ,   45.36 ,   45.41 ,        260 ,      5
14/12/17 ,   47.48 ,   46.38 ,   47.48 ,   44.10 ,   44.10 ,        784 ,      3
15/12/17 ,   44.90 ,   44.82 ,   44.90 ,   44.11 ,   44.11 ,        174 ,      5
18/12/17 ,   45.60 ,   44.97 ,   47.09 ,   44.86 ,   47.09 ,        365 ,     11
28/12/17 ,   45.98 ,   45.98 ,   45.98 ,   45.98 ,   45.98 ,         15 ,      2
04/01/18 ,   45.89 ,   45.89 ,   45.89 ,   45.89 ,   45.89 ,         15 ,      2
05/01/18 ,   45.56 ,   45.56 ,   45.56 ,   45.56 ,   45.56 ,          7 ,      1
08/01/18 ,   46.36 ,   45.93 ,   46.36 ,   45.08 ,   45.08 ,          7 ,      3
09/01/18 ,   46.27 ,   45.39 ,   46.27 ,   45.18 ,   45.18 ,        210 ,      5
11/01/18 ,   46.61 ,   46.61 ,   46.61 ,   46.61 ,   46.61 ,         10 ,      3
12/01/18 ,   46.27 ,   46.27 ,   46.27 ,   46.27 ,   46.27 ,         38 ,      1
15/01/18 ,   46.61 ,   46.59 ,   46.61 ,   46.59 ,   46.59 ,         28 ,      3
16/01/18 ,   46.61 ,   46.61 ,   46.66 ,   46.59 ,   46.59 ,        103 ,      7
17/01/18 ,   45.56 ,   45.93 ,   46.56 ,   45.56 ,   46.56 ,         72 ,      7
19/01/18 ,   46.48 ,   46.48 ,   46.48 ,   46.48 ,   46.48 ,         25 ,      3
22/01/18 ,   46.65 ,   46.63 ,   46.65 ,   46.48 ,   46.48 ,        150 ,      9
23/01/18 ,   46.66 ,   46.66 ,   46.66 ,   46.66 ,   46.66 ,          2 ,      1
24/01/18 ,   46.17 ,   46.17 ,   46.17 ,   46.17 ,   46.17 ,         38 ,      1
26/01/18 ,   46.27 ,   46.27 ,   46.27 ,   46.27 ,   46.27 ,         12 ,      1
29/01/18 ,   45.36 ,   45.51 ,   45.56 ,   45.36 ,   45.56 ,        108 ,      2
30/01/18 ,   46.27 ,   45.48 ,   46.27 ,   45.36 ,   45.36 ,        430 ,      3
31/01/18 ,   46.27 ,   46.27 ,   46.27 ,   46.27 ,   46.27 ,         25 ,      1
01/02/18 ,   45.44 ,   45.44 ,   45.62 ,   45.44 ,   45.44 ,       1058 ,     11
02/02/18 ,   45.48 ,   45.48 ,   45.48 ,   45.48 ,   45.48 ,          7 ,      1
05/02/18 ,   46.18 ,   46.18 ,   46.18 ,   46.18 ,   46.18 ,         25 ,      1
06/02/18 ,   46.42 ,   46.51 ,   46.55 ,   46.42 ,   46.55 ,         77 ,      3
07/02/18 ,   46.18 ,   46.45 ,   46.55 ,   46.18 ,   46.55 ,         74 ,      3
08/02/18 ,   46.18 ,   46.30 ,   46.55 ,   46.18 ,   46.55 ,        108 ,      4
09/02/18 ,   46.15 ,   46.51 ,   46.55 ,   46.15 ,   46.55 ,         72 ,      4
14/02/18 ,   46.58 ,   46.39 ,   46.58 ,   46.15 ,   46.15 ,        262 ,     11
15/02/18 ,   46.58 ,   45.58 ,   46.58 ,   45.48 ,   45.48 ,         28 ,      3
16/02/18 ,   45.52 ,   45.86 ,   46.57 ,   45.48 ,   45.48 ,         69 ,      5
19/02/18 ,   46.01 ,   46.02 ,   46.56 ,   46.01 ,   46.56 ,         51 ,      3
20/02/18 ,   46.58 ,   46.51 ,   46.58 ,   46.03 ,   46.03 ,        481 ,      9
21/02/18 ,   46.54 ,   46.11 ,   46.58 ,   46.03 ,   46.58 ,        190 ,      5
22/02/18 ,   46.58 ,   46.68 ,   48.33 ,   46.58 ,   46.58 ,        594 ,      9
23/02/18 ,   46.57 ,   46.57 ,   46.57 ,   46.57 ,   46.57 ,         56 ,      4
26/02/18 ,   46.06 ,   46.40 ,   46.58 ,   46.06 ,   46.58 ,        200 ,      9
28/02/18 ,   46.18 ,   47.00 ,   47.92 ,   46.18 ,   46.18 ,         92 ,      9
01/03/18 ,   46.10 ,   45.21 ,   46.10 ,   44.54 ,   44.54 ,        230 ,     12
05/03/18 ,   46.10 ,   46.07 ,   46.10 ,   44.97 ,   44.97 ,        127 ,      3
06/03/18 ,   46.52 ,   46.52 ,   46.52 ,   46.52 ,   46.52 ,          2 ,      1
07/03/18 ,   46.52 ,   46.52 ,   46.52 ,   46.52 ,   46.52 ,         97 ,      4
08/03/18 ,   45.36 ,   45.34 ,   45.36 ,   45.04 ,   45.04 ,        726 ,      6
09/03/18 ,   46.10 ,   45.54 ,   46.10 ,   45.54 ,   45.54 ,        537 ,      4
14/03/18 ,   46.13 ,   46.17 ,   46.20 ,   46.13 ,   46.20 ,         28 ,      5
15/03/18 ,   46.13 ,   46.13 ,   46.14 ,   46.13 ,   46.14 ,         15 ,      2
19/03/18 ,   46.38 ,   46.59 ,   47.11 ,   46.17 ,   46.17 ,        181 ,      7
21/03/18 ,   46.52 ,   46.43 ,   46.91 ,   46.38 ,   46.42 ,         97 ,      6
22/03/18 ,   48.29 ,   48.41 ,   48.43 ,   48.24 ,   48.24 ,        301 ,     11
23/03/18 ,   48.29 ,   48.29 ,   48.29 ,   48.29 ,   48.29 ,         43 ,      3
26/03/18 ,   48.08 ,   48.08 ,   48.08 ,   48.08 ,   48.08 ,        127 ,      2
27/03/18 ,   48.00 ,   48.03 ,   48.08 ,   48.00 ,   48.08 ,         81 ,      7
28/03/18 ,   48.37 ,   48.41 ,   48.85 ,   48.08 ,   48.08 ,        166 ,      3
29/03/18 ,   48.08 ,   48.29 ,   48.29 ,   48.08 ,   48.29 ,        580 ,      4
02/04/18 ,   48.08 ,   48.08 ,   48.08 ,   48.08 ,   48.08 ,          2 ,      1
03/04/18 ,   48.38 ,   48.38 ,   48.38 ,   48.38 ,   48.38 ,        129 ,      2
04/04/18 ,   50.38 ,   49.10 ,   50.59 ,   48.37 ,   48.37 ,        159 ,     13
05/04/18 ,   48.84 ,   48.84 ,   48.84 ,   48.84 ,   48.84 ,        365 ,      1
06/04/18 ,   50.38 ,   49.42 ,   50.38 ,   48.84 ,   48.84 ,         20 ,      4
09/04/18 ,   50.02 ,   49.86 ,   50.37 ,   49.56 ,   49.56 ,        165 ,      7
10/04/18 ,   50.02 ,   50.01 ,   50.02 ,   49.57 ,   50.02 ,         68 ,      7
11/04/18 ,   50.02 ,   50.02 ,   50.02 ,   50.02 ,   50.02 ,         32 ,      4
12/04/18 ,   48.71 ,   48.84 ,   48.99 ,   48.71 ,   48.99 ,        213 ,      5
13/04/18 ,   49.92 ,   49.92 ,   49.92 ,   49.92 ,   49.92 ,          4 ,      1
16/04/18 ,   49.06 ,   49.06 ,   49.06 ,   49.06 ,   49.06 ,        101 ,      1
18/04/18 ,   48.38 ,   47.94 ,   49.88 ,   47.05 ,   48.38 ,        792 ,     11
19/04/18 ,   48.97 ,   48.97 ,   48.97 ,   48.97 ,   48.97 ,        129 ,      2
20/04/18 ,   48.38 ,   48.38 ,   48.38 ,   48.38 ,   48.38 ,        391 ,      1
23/04/18 ,   47.20 ,   47.20 ,   47.20 ,   47.20 ,   47.20 ,         63 ,      1
24/04/18 ,   48.82 ,   48.82 ,   48.82 ,   48.82 ,   48.82 ,         10 ,      2
25/04/18 ,   47.20 ,   47.20 ,   47.20 ,   47.20 ,   47.20 ,       3971 ,     20
26/04/18 ,   48.38 ,   47.64 ,   48.38 ,   47.64 ,   47.64 ,        200 ,      2
27/04/18 ,   48.38 ,   48.38 ,   48.38 ,   48.38 ,   48.38 ,         12 ,      2
30/04/18 ,   47.20 ,   47.28 ,   47.64 ,   47.20 ,   47.64 ,        310 ,      3
02/05/18 ,   47.44 ,   47.51 ,   47.54 ,   47.44 ,   47.54 ,        373 ,      6
03/05/18 ,   46.73 ,   47.19 ,   47.44 ,   46.38 ,   47.44 ,        209 ,      8
04/05/18 ,   47.44 ,   47.38 ,   47.44 ,   47.20 ,   47.20 ,         10 ,      4
07/05/18 ,   46.94 ,   46.76 ,   46.94 ,   46.74 ,   46.74 ,         15 ,      2
08/05/18 ,   47.31 ,   47.32 ,   47.44 ,   47.28 ,   47.28 ,        123 ,      4
09/05/18 ,   46.73 ,   46.76 ,   47.28 ,   46.73 ,   47.28 ,        176 ,      5
10/05/18 ,   46.35 ,   46.45 ,   46.73 ,   46.35 ,   46.73 ,        509 ,     10
11/05/18 ,   47.24 ,   47.24 ,   47.24 ,   46.36 ,   46.36 ,        714 ,      7
14/05/18 ,   46.35 ,   46.38 ,   46.38 ,   46.35 ,   46.38 ,        368 ,      7
15/05/18 ,   45.25 ,   45.25 ,   45.25 ,   45.25 ,   45.25 ,         25 ,      1
16/05/18 ,   45.29 ,   45.75 ,   47.12 ,   45.29 ,   47.12 ,        530 ,      9
17/05/18 ,   47.08 ,   47.03 ,   47.10 ,   46.64 ,   47.10 ,         45 ,      8
18/05/18 ,   45.29 ,   45.30 ,   45.54 ,   45.27 ,   45.29 ,        653 ,      9
21/05/18 ,   45.36 ,   45.48 ,   46.73 ,   45.36 ,   46.73 ,        547 ,     15
22/05/18 ,   47.04 ,   47.04 ,   47.04 ,   47.04 ,   47.04 ,          4 ,      2
23/05/18 ,   47.04 ,   47.04 ,   47.05 ,   47.04 ,   47.05 ,          7 ,      3
24/05/18 ,   46.73 ,   46.73 ,   47.04 ,   46.72 ,   47.04 ,        156 ,      5
28/05/18 ,   46.23 ,   44.05 ,   46.23 ,   43.55 ,   45.18 ,        439 ,      8
01/06/18 ,   47.05 ,   47.22 ,   47.46 ,   47.05 ,   47.46 ,          9 ,      3
04/06/18 ,   46.55 ,   46.55 ,   46.55 ,   46.55 ,   46.55 ,        378 ,      4
05/06/18 ,   46.64 ,   46.95 ,   47.05 ,   46.64 ,   47.05 ,         57 ,      5
06/06/18 ,   46.23 ,   46.23 ,   46.23 ,   46.23 ,   46.23 ,        100 ,      1
07/06/18 ,   44.06 ,   44.79 ,   45.26 ,   43.87 ,   45.26 ,       1968 ,     18
08/06/18 ,   44.66 ,   44.10 ,   44.66 ,   43.87 ,   44.47 ,        268 ,      9
11/06/18 ,   45.03 ,   45.04 ,   46.00 ,   45.03 ,   46.00 ,        316 ,      7
12/06/18 ,   44.66 ,   44.66 ,   44.66 ,   44.66 ,   44.66 ,          4 ,      1
13/06/18 ,   45.14 ,   45.03 ,   45.14 ,   44.87 ,   44.87 ,          4 ,      2
14/06/18 ,   45.58 ,   45.58 ,   45.58 ,   45.58 ,   45.58 ,          4 ,      2
15/06/18 ,   45.45 ,   45.53 ,   45.58 ,   45.45 ,   45.58 ,         12 ,      3
18/06/18 ,   44.70 ,   44.87 ,   45.32 ,   44.70 ,   45.32 ,         65 ,      7
19/06/18 ,   45.29 ,   45.29 ,   45.29 ,   45.29 ,   45.29 ,          4 ,      2
20/06/18 ,   43.04 ,   42.94 ,   43.87 ,   42.28 ,   43.87 ,       1557 ,     21
22/06/18 ,   43.27 ,   43.10 ,   43.27 ,   43.04 ,   43.04 ,         65 ,      3
25/06/18 ,   43.26 ,   43.23 ,   43.46 ,   43.07 ,   43.46 ,        150 ,      6
26/06/18 ,   42.68 ,   42.68 ,   42.68 ,   42.68 ,   42.68 ,          2 ,      1
27/06/18 ,   42.72 ,   42.72 ,   42.87 ,   42.72 ,   42.87 ,        130 ,      3
28/06/18 ,   43.87 ,   43.80 ,   43.87 ,   43.27 ,   43.27 ,        606 ,      6
29/06/18 ,   44.66 ,   44.68 ,   45.04 ,   44.66 ,   45.04 ,         37 ,      2
03/07/18 ,   45.36 ,   45.82 ,   45.93 ,   45.36 ,   45.93 ,         14 ,      4
04/07/18 ,   44.98 ,   45.11 ,   45.59 ,   44.98 ,   45.59 ,         37 ,      6
05/07/18 ,   44.98 ,   43.61 ,   44.98 ,   42.87 ,   44.98 ,        632 ,     26
10/07/18 ,   44.98 ,   44.87 ,   44.98 ,   43.18 ,   44.93 ,         64 ,      5
11/07/18 ,   45.01 ,   44.93 ,   45.01 ,   44.12 ,   44.12 ,         37 ,      6
12/07/18 ,   45.01 ,   45.00 ,   45.01 ,   44.77 ,   44.77 ,         74 ,      2
13/07/18 ,   45.80 ,   45.84 ,   46.54 ,   45.01 ,   45.01 ,        569 ,     14
17/07/18 ,   46.95 ,   46.20 ,   46.95 ,   45.80 ,   45.80 ,        119 ,     10
18/07/18 ,   46.55 ,   46.55 ,   46.55 ,   46.55 ,   46.55 ,          4 ,      2
19/07/18 ,   46.55 ,   46.55 ,   46.55 ,   46.55 ,   46.55 ,         49 ,      2
20/07/18 ,   46.50 ,   46.50 ,   46.50 ,   46.50 ,   46.50 ,          2 ,      1
23/07/18 ,   44.56 ,   44.56 ,   44.56 ,   44.56 ,   44.56 ,        112 ,      2
24/07/18 ,   46.50 ,   46.50 ,   46.50 ,   46.50 ,   46.50 ,          2 ,      1
25/07/18 ,   46.14 ,   46.38 ,   46.40 ,   46.14 ,   46.40 ,        278 ,      5
26/07/18 ,   45.36 ,   45.56 ,   45.57 ,   45.36 ,   45.57 ,        126 ,      3
27/07/18 ,   45.36 ,   45.36 ,   45.36 ,   45.36 ,   45.36 ,         24 ,      1
30/07/18 ,   45.14 ,   45.14 ,   45.14 ,   45.14 ,   45.14 ,        124 ,      4
31/07/18 ,   45.57 ,   45.39 ,   46.40 ,   45.36 ,   45.36 ,        655 ,      9
02/08/18 ,   45.72 ,   45.51 ,   45.72 ,   45.51 ,   45.51 ,        145 ,      7
03/08/18 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,        155 ,      3
06/08/18 ,   46.72 ,   46.69 ,   46.72 ,   45.84 ,   45.84 ,        254 ,      4
07/08/18 ,   45.72 ,   45.75 ,   46.52 ,   45.72 ,   45.73 ,        462 ,     12
09/08/18 ,   43.67 ,   44.83 ,   45.72 ,   43.67 ,   45.31 ,        489 ,     19
13/08/18 ,   45.72 ,   45.63 ,   45.72 ,   45.31 ,   45.31 ,        192 ,      7
14/08/18 ,   45.72 ,   45.69 ,   45.72 ,   45.65 ,   45.65 ,         24 ,      5
15/08/18 ,   45.92 ,   46.41 ,   46.53 ,   45.72 ,   45.72 ,        560 ,     10
16/08/18 ,   45.72 ,   45.64 ,   45.72 ,   44.96 ,   44.96 ,         81 ,      3
17/08/18 ,   46.10 ,   46.16 ,   46.49 ,   46.10 ,   46.49 ,         14 ,      2
20/08/18 ,   45.32 ,   45.32 ,   45.32 ,   45.32 ,   45.32 ,         54 ,      1
21/08/18 ,   45.72 ,   46.08 ,   46.10 ,   45.72 ,   46.10 ,        200 ,      5
22/08/18 ,   46.53 ,   46.13 ,   46.53 ,   46.08 ,   46.08 ,        135 ,      7
23/08/18 ,   46.62 ,   46.61 ,   46.84 ,   46.46 ,   46.46 ,        321 ,      8
24/08/18 ,   46.87 ,   46.68 ,   46.87 ,   45.73 ,   46.87 ,        153 ,      7
27/08/18 ,   47.08 ,   47.02 ,   47.08 ,   46.95 ,   46.95 ,         34 ,      6
28/08/18 ,   47.00 ,   47.00 ,   47.03 ,   47.00 ,   47.03 ,        103 ,      3
29/08/18 ,   47.25 ,   47.06 ,   47.26 ,   47.00 ,   47.00 ,         71 ,      6
30/08/18 ,   47.25 ,   47.77 ,   48.49 ,   47.25 ,   48.49 ,         56 ,      7
31/08/18 ,   47.85 ,   47.85 ,   47.85 ,   47.85 ,   47.85 ,         24 ,      1
04/09/18 ,   47.25 ,   47.19 ,   47.25 ,   46.96 ,   47.25 ,         14 ,      4
05/09/18 ,   47.25 ,   47.25 ,   47.25 ,   47.25 ,   47.25 ,         34 ,      3
06/09/18 ,   47.25 ,   46.98 ,   47.25 ,   46.97 ,   46.98 ,        250 ,      9
10/09/18 ,   46.97 ,   45.26 ,   46.97 ,   44.84 ,   44.84 ,        240 ,      9
11/09/18 ,   45.63 ,   46.61 ,   47.15 ,   45.63 ,   47.15 ,        100 ,      8
12/09/18 ,   45.63 ,   45.93 ,   47.15 ,   45.63 ,   47.15 ,         39 ,      7
13/09/18 ,   46.02 ,   45.44 ,   46.35 ,   44.63 ,   46.02 ,        583 ,     20
14/09/18 ,   47.14 ,   47.14 ,   47.14 ,   47.14 ,   47.14 ,          4 ,      1
17/09/18 ,   47.06 ,   47.05 ,   47.12 ,   46.52 ,   47.12 ,        183 ,      9
18/09/18 ,   46.02 ,   45.93 ,   46.65 ,   45.63 ,   46.65 ,        203 ,     12
19/09/18 ,   47.00 ,   47.10 ,   47.12 ,   47.00 ,   47.11 ,         39 ,      5
20/09/18 ,   47.14 ,   47.08 ,   47.14 ,   47.03 ,   47.05 ,        105 ,     10
21/09/18 ,   47.14 ,   47.22 ,   47.32 ,   47.13 ,   47.13 ,       1510 ,     14
24/09/18 ,   47.00 ,   47.00 ,   47.00 ,   47.00 ,   47.00 ,        264 ,      2
25/09/18 ,   47.48 ,   47.25 ,   47.48 ,   47.25 ,   47.25 ,        134 ,      8
26/09/18 ,   47.86 ,   47.75 ,   47.86 ,   47.48 ,   47.48 ,         26 ,      7
27/09/18 ,   47.00 ,   47.05 ,   47.86 ,   47.00 ,   47.86 ,        240 ,      5
01/10/18 ,   47.57 ,   47.61 ,   48.05 ,   47.57 ,   48.05 ,        126 ,      5
02/10/18 ,   47.29 ,   47.73 ,   47.88 ,   47.29 ,   47.57 ,        192 ,     12
03/10/18 ,   48.18 ,   48.08 ,   48.33 ,   47.34 ,   47.34 ,         12 ,      3
04/10/18 ,   47.42 ,   47.23 ,   47.42 ,   47.19 ,   47.42 ,         92 ,      8
05/10/18 ,   47.88 ,   47.81 ,   47.88 ,   47.77 ,   47.88 ,       1323 ,     11
08/10/18 ,   47.88 ,   47.88 ,   47.88 ,   47.88 ,   47.88 ,          2 ,      1
09/10/18 ,   47.56 ,   47.86 ,   48.35 ,   47.21 ,   47.88 ,        531 ,     17
10/10/18 ,   48.39 ,   48.29 ,   48.39 ,   47.69 ,   48.35 ,        959 ,     13
11/10/18 ,   48.42 ,   48.42 ,   48.78 ,   48.41 ,   48.41 ,       2266 ,     14
15/10/18 ,   48.31 ,   48.03 ,   48.78 ,   47.50 ,   48.39 ,        708 ,     19
16/10/18 ,   49.90 ,   48.87 ,   49.90 ,   48.42 ,   48.77 ,        318 ,     12
17/10/18 ,   49.73 ,   49.72 ,   49.73 ,   49.72 ,   49.72 ,          7 ,      3
18/10/18 ,   49.71 ,   49.78 ,   49.90 ,   49.66 ,   49.90 ,         60 ,     13
19/10/18 ,   49.59 ,   49.66 ,   49.71 ,   49.59 ,   49.71 ,         38 ,      5
22/10/18 ,   49.90 ,   49.74 ,   49.90 ,   49.59 ,   49.71 ,        180 ,      9
23/10/18 ,   49.48 ,   49.69 ,   49.90 ,   49.29 ,   49.90 ,        116 ,     11
24/10/18 ,   50.06 ,   49.91 ,   50.06 ,   49.90 ,   49.90 ,        895 ,     12
25/10/18 ,   50.08 ,   50.08 ,   50.08 ,   50.08 ,   50.08 ,         12 ,      1
26/10/18 ,   50.29 ,   50.07 ,   50.29 ,   50.07 ,   50.07 ,        489 ,      7
29/10/18 ,   50.30 ,   50.08 ,   50.30 ,   50.03 ,   50.03 ,        258 ,     10
30/10/18 ,   50.08 ,   50.39 ,   50.51 ,   50.08 ,   50.30 ,         63 ,      8
31/10/18 ,   51.06 ,   51.05 ,   51.06 ,   50.50 ,   50.50 ,        143 ,      6
01/11/18 ,   51.68 ,   51.74 ,   52.93 ,   51.68 ,   52.93 ,         84 ,      4
05/11/18 ,   52.09 ,   50.72 ,   53.10 ,   50.03 ,   53.10 ,        183 ,      9
06/11/18 ,   52.12 ,   52.15 ,   52.33 ,   52.09 ,   52.33 ,         50 ,      7
07/11/18 ,   52.09 ,   52.11 ,   52.33 ,   52.09 ,   52.33 ,        244 ,     14
08/11/18 ,   52.32 ,   52.32 ,   52.33 ,   52.28 ,   52.33 ,        457 ,      7
09/11/18 ,   50.30 ,   50.59 ,   52.25 ,   50.03 ,   52.25 ,        570 ,     19
12/11/18 ,   49.19 ,   48.30 ,   49.60 ,   47.56 ,   48.59 ,        307 ,     19
13/11/18 ,   51.27 ,   50.80 ,   51.84 ,   49.47 ,   49.47 ,        106 ,     12
14/11/18 ,   51.27 ,   51.72 ,   51.84 ,   51.27 ,   51.68 ,         94 ,     12
16/11/18 ,   51.06 ,   51.21 ,   51.41 ,   51.06 ,   51.41 ,         45 ,      7
19/11/18 ,   51.44 ,   51.28 ,   51.44 ,   51.20 ,   51.26 ,        265 ,     11
21/11/18 ,   51.68 ,   51.45 ,   51.68 ,   51.37 ,   51.44 ,        297 ,     11
22/11/18 ,   51.68 ,   51.68 ,   51.68 ,   51.68 ,   51.68 ,        200 ,      3
23/11/18 ,   51.41 ,   51.77 ,   51.89 ,   51.41 ,   51.88 ,        135 ,     11
26/11/18 ,   51.27 ,   51.74 ,   51.89 ,   51.27 ,   51.27 ,        275 ,     10
27/11/18 ,   52.09 ,   51.96 ,   52.09 ,   51.44 ,   51.68 ,        660 ,      7
28/11/18 ,   50.84 ,   51.85 ,   52.09 ,   50.84 ,   52.02 ,        123 ,      8
29/11/18 ,   51.68 ,   51.67 ,   51.68 ,   51.27 ,   51.68 ,        145 ,      7
30/11/18 ,   51.63 ,   51.66 ,   51.68 ,   51.63 ,   51.68 ,         24 ,      4
03/12/18 ,   51.88 ,   51.88 ,   51.88 ,   51.87 ,   51.87 ,         19 ,      3
04/12/18 ,   51.42 ,   52.21 ,   52.41 ,   51.42 ,   52.41 ,        377 ,     20
05/12/18 ,   51.57 ,   49.18 ,   51.57 ,   48.71 ,   51.42 ,        869 ,     27
06/12/18 ,   49.17 ,   49.58 ,   51.17 ,   49.11 ,   51.17 ,        170 ,     14
07/12/18 ,   50.32 ,   50.43 ,   51.22 ,   49.17 ,   49.17 ,         84 ,     11
10/12/18 ,   49.34 ,   49.69 ,   50.32 ,   49.16 ,   50.31 ,        136 ,     17
11/12/18 ,   51.22 ,   49.55 ,   51.22 ,   48.72 ,   51.22 ,        204 ,     21
12/12/18 ,   50.76 ,   49.78 ,   50.95 ,   48.91 ,   49.92 ,        545 ,     15
13/12/18 ,   49.55 ,   49.57 ,   50.79 ,   49.11 ,   49.11 ,        122 ,     11
14/12/18 ,   50.31 ,   50.30 ,   51.19 ,   49.56 ,   50.97 ,         62 ,     13
17/12/18 ,   50.49 ,   49.85 ,   51.18 ,   49.41 ,   51.18 ,        622 ,     11
18/12/18 ,   50.31 ,   50.61 ,   50.94 ,   49.98 ,   50.80 ,         74 ,     10
19/12/18 ,   50.30 ,   50.30 ,   50.31 ,   50.10 ,   50.31 ,        185 ,     12
20/12/18 ,   49.98 ,   49.96 ,   50.31 ,   49.11 ,   50.11 ,        544 ,     23
21/12/18 ,   50.31 ,   50.30 ,   50.31 ,   50.30 ,   50.30 ,        278 ,      6
26/12/18 ,   50.82 ,   50.83 ,   51.26 ,   50.82 ,   50.88 ,       1466 ,     12
27/12/18 ,   51.31 ,   51.30 ,   51.40 ,   51.28 ,   51.28 ,        244 ,     10
28/12/18 ,   51.68 ,   51.62 ,   51.68 ,   51.54 ,   51.54 ,         47 ,      4
02/01/19 ,   51.72 ,   51.60 ,   51.76 ,   50.84 ,   50.84 ,        114 ,      6
03/01/19 ,   52.79 ,   52.25 ,   52.79 ,   52.03 ,   52.03 ,        549 ,     13
04/01/19 ,   51.84 ,   51.60 ,   52.53 ,   51.07 ,   52.53 ,        298 ,     21
07/01/19 ,   51.92 ,   51.89 ,   52.34 ,   51.84 ,   51.84 ,        515 ,     10
09/01/19 ,   52.45 ,   52.44 ,   52.45 ,   52.44 ,   52.44 ,         50 ,      5
10/01/19 ,   52.57 ,   52.46 ,   52.57 ,   52.45 ,   52.45 ,         16 ,      4
11/01/19 ,   53.11 ,   52.81 ,   53.11 ,   52.79 ,   52.79 ,         21 ,      4
14/01/19 ,   57.52 ,   57.65 ,   62.81 ,   52.65 ,   53.11 ,        128 ,     23
15/01/19 ,   57.39 ,   56.03 ,   57.53 ,   51.92 ,   57.53 ,        126 ,     11
16/01/19 ,   56.51 ,   56.51 ,   56.51 ,   56.51 ,   56.51 ,          7 ,      1
17/01/19 ,   56.51 ,   56.66 ,   57.39 ,   56.51 ,   57.39 ,         76 ,      9
18/01/19 ,   54.42 ,   55.31 ,   55.92 ,   54.42 ,   55.28 ,        128 ,     11
21/01/19 ,   55.28 ,   53.51 ,   56.31 ,   53.14 ,   54.42 ,         78 ,      9
22/01/19 ,   55.28 ,   54.95 ,   55.66 ,   53.22 ,   54.42 ,         40 ,      8
23/01/19 ,   55.28 ,   54.96 ,   55.28 ,   54.42 ,   55.28 ,         23 ,      6
24/01/19 ,   54.03 ,   54.03 ,   54.03 ,   54.03 ,   54.03 ,          2 ,      1
28/01/19 ,   53.14 ,   54.12 ,   55.66 ,   53.14 ,   54.07 ,        171 ,     10
29/01/19 ,   52.96 ,   53.16 ,   54.03 ,   52.96 ,   54.03 ,        102 ,      8
30/01/19 ,   52.39 ,   52.45 ,   52.96 ,   51.15 ,   52.39 ,        145 ,      8
31/01/19 ,   55.65 ,   55.65 ,   55.65 ,   55.28 ,   55.63 ,        140 ,     11
01/02/19 ,   52.65 ,   52.66 ,   56.00 ,   52.65 ,   56.00 ,       1270 ,     36
04/02/19 ,   51.81 ,   53.12 ,   54.55 ,   51.81 ,   54.55 ,        147 ,     15
05/02/19 ,   51.83 ,   52.05 ,   52.63 ,   51.83 ,   52.63 ,        156 ,     14
06/02/19 ,   52.11 ,   51.85 ,   52.24 ,   51.81 ,   52.24 ,        151 ,      9
07/02/19 ,   50.75 ,   51.03 ,   52.46 ,   50.29 ,   52.46 ,        391 ,     14
08/02/19 ,   50.94 ,   50.76 ,   50.94 ,   50.75 ,   50.75 ,         42 ,      5
11/02/19 ,   52.01 ,   52.03 ,   52.06 ,   51.99 ,   52.06 ,         59 ,      6
12/02/19 ,   51.97 ,   51.84 ,   52.02 ,   51.20 ,   52.02 ,         71 ,     13
13/02/19 ,   51.84 ,   52.01 ,   52.02 ,   51.84 ,   51.99 ,         64 ,      8
14/02/19 ,   51.95 ,   51.99 ,   52.02 ,   51.82 ,   51.82 ,         59 ,      5
15/02/19 ,   51.69 ,   51.51 ,   51.95 ,   50.99 ,   51.95 ,        147 ,     12
18/02/19 ,   50.33 ,   50.77 ,   52.02 ,   50.33 ,   52.02 ,       1310 ,     56
19/02/19 ,   50.71 ,   51.44 ,   52.01 ,   50.59 ,   51.91 ,         94 ,      7
20/02/19 ,   50.07 ,   50.16 ,   50.59 ,   50.07 ,   50.59 ,        721 ,     48
21/02/19 ,   49.42 ,   49.62 ,   49.93 ,   49.42 ,   49.93 ,       1229 ,     82
22/02/19 ,   50.11 ,   49.81 ,   50.71 ,   49.68 ,   49.68 ,         23 ,      4
25/02/19 ,   49.92 ,   50.27 ,   50.75 ,   49.68 ,   50.55 ,        216 ,     16
26/02/19 ,   49.68 ,   49.75 ,   50.94 ,   49.68 ,   50.94 ,        446 ,     34
27/02/19 ,   49.91 ,   49.39 ,   49.91 ,   49.30 ,   49.64 ,        517 ,     23
28/02/19 ,   50.72 ,   50.51 ,   50.75 ,   49.68 ,   50.58 ,        310 ,     30
01/03/19 ,   51.30 ,   51.04 ,   51.32 ,   50.86 ,   51.06 ,        271 ,     13
06/03/19 ,   51.28 ,   51.28 ,   51.30 ,   51.28 ,   51.30 ,         51 ,      8
07/03/19 ,   50.08 ,   50.30 ,   51.34 ,   50.07 ,   51.34 ,        984 ,     50
08/03/19 ,   50.47 ,   50.35 ,   50.47 ,   50.09 ,   50.09 ,        146 ,     10
11/03/19 ,   50.47 ,   50.47 ,   50.78 ,   50.45 ,   50.78 ,         91 ,     13
12/03/19 ,   50.47 ,   50.30 ,   50.47 ,   50.07 ,   50.35 ,        705 ,     32
13/03/19 ,   50.88 ,   50.84 ,   50.88 ,   50.35 ,   50.35 ,         63 ,      7
14/03/19 ,   51.12 ,   51.06 ,   51.17 ,   50.19 ,   50.19 ,        591 ,     17
15/03/19 ,   51.06 ,   51.06 ,   51.06 ,   51.05 ,   51.06 ,         32 ,      5
18/03/19 ,   51.17 ,   51.28 ,   51.50 ,   51.17 ,   51.50 ,         65 ,     13
19/03/19 ,   51.75 ,   51.63 ,   52.05 ,   51.34 ,   51.52 ,        485 ,     20
20/03/19 ,   50.60 ,   50.99 ,   52.94 ,   50.47 ,   52.14 ,       1457 ,     47
21/03/19 ,   50.86 ,   50.72 ,   52.11 ,   50.20 ,   51.62 ,        697 ,     44
22/03/19 ,   50.86 ,   50.84 ,   50.86 ,   50.40 ,   50.86 ,        257 ,     17
25/03/19 ,   50.88 ,   50.89 ,   51.41 ,   50.84 ,   50.84 ,        285 ,     17
26/03/19 ,   51.12 ,   51.15 ,   51.34 ,   50.87 ,   50.88 ,        113 ,     13
27/03/19 ,   51.67 ,   51.40 ,   51.67 ,   50.99 ,   51.66 ,        355 ,     29
28/03/19 ,   51.65 ,   51.55 ,   51.71 ,   51.34 ,   51.68 ,        318 ,     22
29/03/19 ,   52.38 ,   52.05 ,   53.01 ,   51.39 ,   51.65 ,        560 ,     21
01/04/19 ,   52.11 ,   52.01 ,   52.11 ,   51.44 ,   51.70 ,        360 ,     16
02/04/19 ,   52.11 ,   52.09 ,   52.11 ,   51.58 ,   52.11 ,        182 ,      9
03/04/19 ,   52.11 ,   52.11 ,   52.11 ,   52.11 ,   52.11 ,         25 ,      6
04/04/19 ,   52.11 ,   51.82 ,   52.11 ,   51.69 ,   51.77 ,        683 ,     15
05/04/19 ,   51.25 ,   51.86 ,   52.11 ,   51.25 ,   51.99 ,       2372 ,     57
08/04/19 ,   51.25 ,   51.07 ,   51.26 ,   50.67 ,   51.25 ,        405 ,     16
09/04/19 ,   50.82 ,   50.89 ,   51.67 ,   50.79 ,   51.25 ,        545 ,     35
10/04/19 ,   50.82 ,   50.83 ,   51.05 ,   50.82 ,   51.05 ,        147 ,     11
11/04/19 ,   50.71 ,   50.70 ,   50.82 ,   50.65 ,   50.82 ,         77 ,     11
12/04/19 ,   50.74 ,   50.39 ,   50.81 ,   50.36 ,   50.36 ,       1480 ,     46
15/04/19 ,   50.49 ,   50.72 ,   52.11 ,   50.49 ,   50.81 ,        381 ,     36
16/04/19 ,   50.82 ,   50.75 ,   50.84 ,   50.65 ,   50.65 ,         86 ,     10
17/04/19 ,   50.36 ,   50.49 ,   50.65 ,   50.36 ,   50.65 ,       1556 ,     40
18/04/19 ,   51.24 ,   50.75 ,   51.24 ,   50.36 ,   50.80 ,        191 ,     30
22/04/19 ,   50.34 ,   50.75 ,   51.26 ,   50.34 ,   51.24 ,        388 ,     26
23/04/19 ,   50.65 ,   50.63 ,   51.22 ,   50.52 ,   51.22 ,        393 ,     19
24/04/19 ,   50.82 ,   50.83 ,   50.98 ,   50.71 ,   50.84 ,        477 ,     26
25/04/19 ,   50.42 ,   50.43 ,   50.82 ,   50.38 ,   50.81 ,       1377 ,     30
26/04/19 ,   50.42 ,   50.47 ,   51.22 ,   50.39 ,   50.81 ,        681 ,     34
29/04/19 ,   50.03 ,   50.27 ,   50.81 ,   49.92 ,   50.81 ,       1023 ,     50
30/04/19 ,   50.99 ,   50.75 ,   51.05 ,   50.50 ,   50.50 ,        515 ,     23
02/05/19 ,   50.77 ,   50.85 ,   51.06 ,   50.77 ,   51.06 ,        613 ,     33
03/05/19 ,   51.84 ,   51.40 ,   51.84 ,   50.78 ,   51.22 ,       1059 ,     32
06/05/19 ,   50.75 ,   50.83 ,   52.07 ,   50.64 ,   51.84 ,       2603 ,     82
07/05/19 ,   51.10 ,   50.97 ,   51.10 ,   50.77 ,   50.88 ,        174 ,     18
08/05/19 ,   51.12 ,   51.12 ,   51.12 ,   50.99 ,   50.99 ,        111 ,     15
09/05/19 ,   50.77 ,   50.78 ,   51.12 ,   50.75 ,   51.12 ,       1636 ,     38
10/05/19 ,   50.77 ,   50.80 ,   50.98 ,   50.77 ,   50.78 ,        578 ,     34
13/05/19 ,   50.98 ,   50.78 ,   50.98 ,   50.70 ,   50.98 ,        297 ,     26
14/05/19 ,   50.77 ,   50.86 ,   51.10 ,   50.77 ,   50.99 ,        137 ,     12
15/05/19 ,   50.59 ,   50.72 ,   50.93 ,   50.59 ,   50.88 ,        764 ,     58
16/05/19 ,   50.74 ,   50.50 ,   50.75 ,   50.30 ,   50.67 ,        425 ,     27
17/05/19 ,   50.93 ,   50.75 ,   50.93 ,   50.59 ,   50.88 ,        827 ,     32
20/05/19 ,   51.05 ,   51.05 ,   51.12 ,   50.99 ,   51.12 ,        199 ,     22
21/05/19 ,   51.22 ,   51.07 ,   51.22 ,   50.93 ,   51.05 ,        562 ,     34
22/05/19 ,   51.12 ,   51.26 ,   51.40 ,   51.06 ,   51.22 ,       1343 ,     42
23/05/19 ,   50.99 ,   50.86 ,   51.40 ,   50.77 ,   51.40 ,       2876 ,     37
24/05/19 ,   50.99 ,   51.00 ,   51.22 ,   50.84 ,   50.99 ,        578 ,     24
27/05/19 ,   51.22 ,   51.15 ,   51.22 ,   51.12 ,   51.22 ,        703 ,     24
28/05/19 ,   51.10 ,   50.83 ,   51.40 ,   50.77 ,   51.40 ,       3189 ,     50
29/05/19 ,   51.06 ,   51.05 ,   51.12 ,   50.99 ,   51.12 ,        473 ,     26
30/05/19 ,   51.30 ,   51.24 ,   51.40 ,   50.84 ,   51.30 ,        778 ,     26
31/05/19 ,   51.32 ,   51.33 ,   51.74 ,   50.99 ,   51.40 ,       1226 ,     36
03/06/19 ,   51.45 ,   51.41 ,   51.69 ,   51.17 ,   51.69 ,        821 ,     36
04/06/19 ,   51.55 ,   51.61 ,   52.43 ,   51.44 ,   52.43 ,        198 ,     18
05/06/19 ,   51.65 ,   51.62 ,   51.65 ,   51.56 ,   51.58 ,       1204 ,     17
06/06/19 ,   52.18 ,   51.92 ,   52.25 ,   51.44 ,   52.09 ,        408 ,     29
07/06/19 ,   52.11 ,   52.11 ,   52.11 ,   52.11 ,   52.11 ,        191 ,      9
10/06/19 ,   53.35 ,   52.33 ,   54.16 ,   52.09 ,   52.11 ,       1229 ,     36
11/06/19 ,   51.82 ,   51.95 ,   53.30 ,   51.81 ,   53.30 ,        728 ,     12
12/06/19 ,   52.67 ,   52.27 ,   52.94 ,   51.84 ,   52.81 ,        364 ,     24
13/06/19 ,   52.49 ,   52.55 ,   52.65 ,   52.43 ,   52.43 ,        156 ,     13
14/06/19 ,   52.43 ,   52.16 ,   52.63 ,   51.60 ,   52.63 ,        639 ,     37
17/06/19 ,   52.43 ,   52.25 ,   52.62 ,   52.09 ,   52.09 ,       2158 ,     44
18/06/19 ,   52.43 ,   52.43 ,   52.43 ,   52.41 ,   52.41 ,        214 ,     18
19/06/19 ,   52.32 ,   52.28 ,   52.43 ,   52.05 ,   52.43 ,        982 ,     35
21/06/19 ,   52.25 ,   52.39 ,   52.43 ,   52.25 ,   52.43 ,        844 ,     43
24/06/19 ,   52.43 ,   52.38 ,   52.43 ,   52.24 ,   52.43 ,       4133 ,     50
25/06/19 ,   52.39 ,   52.41 ,   52.43 ,   52.39 ,   52.43 ,       1109 ,     23
26/06/19 ,   53.34 ,   53.04 ,   53.34 ,   52.54 ,   52.62 ,       1607 ,     44
27/06/19 ,   52.66 ,   52.66 ,   53.53 ,   51.84 ,   53.53 ,       2041 ,     40
28/06/19 ,   52.90 ,   52.66 ,   53.34 ,   52.46 ,   53.34 ,       1063 ,     32
01/07/19 ,   54.15 ,   53.91 ,   55.48 ,   53.04 ,   53.07 ,       1843 ,     46
02/07/19 ,   54.15 ,   54.25 ,   54.88 ,   54.14 ,   54.15 ,       2062 ,     38
03/07/19 ,   54.15 ,   54.15 ,   55.03 ,   53.74 ,   55.02 ,       3331 ,     39
04/07/19 ,   55.03 ,   55.07 ,   55.28 ,   55.03 ,   55.28 ,        139 ,     14
05/07/19 ,   54.61 ,   54.31 ,   55.03 ,   54.25 ,   54.30 ,       2218 ,     27
08/07/19 ,   55.04 ,   54.86 ,   55.25 ,   53.74 ,   55.00 ,        993 ,     31
10/07/19 ,   54.03 ,   54.88 ,   55.48 ,   53.83 ,   55.28 ,       2126 ,     51
11/07/19 ,   54.49 ,   55.01 ,   55.28 ,   54.49 ,   55.12 ,        762 ,     17
12/07/19 ,   55.61 ,   55.43 ,   55.80 ,   54.15 ,   54.49 ,       1699 ,     42
15/07/19 ,   55.48 ,   55.36 ,   55.95 ,   54.61 ,   55.95 ,       1077 ,     33
16/07/19 ,   54.63 ,   55.54 ,   55.95 ,   54.63 ,   55.76 ,       1000 ,     42
17/07/19 ,   54.48 ,   53.82 ,   55.15 ,   53.32 ,   54.64 ,       3827 ,     92
18/07/19 ,   54.48 ,   54.41 ,   54.85 ,   53.82 ,   54.85 ,        707 ,     37
19/07/19 ,   54.86 ,   54.70 ,   54.99 ,   54.48 ,   54.48 ,        508 ,     14
22/07/19 ,   55.47 ,   54.99 ,   55.66 ,   54.12 ,   54.97 ,       1176 ,     37
23/07/19 ,   55.95 ,   55.74 ,   55.95 ,   55.47 ,   55.47 ,        451 ,     21
24/07/19 ,   55.95 ,   55.93 ,   55.95 ,   55.48 ,   55.95 ,        507 ,     12
25/07/19 ,   55.66 ,   55.69 ,   55.95 ,   55.65 ,   55.95 ,        616 ,     26
26/07/19 ,   55.86 ,   55.86 ,   55.91 ,   55.48 ,   55.66 ,        436 ,     21
29/07/19 ,   56.14 ,   55.93 ,   56.14 ,   55.85 ,   55.86 ,       1072 ,     14
30/07/19 ,   56.30 ,   56.47 ,   56.73 ,   56.14 ,   56.14 ,        247 ,      9
31/07/19 ,   58.13 ,   57.19 ,   58.98 ,   56.27 ,   56.30 ,       1002 ,     36
01/08/19 ,   57.84 ,   57.99 ,   58.13 ,   57.19 ,   58.13 ,        245 ,     24
02/08/19 ,   57.62 ,   57.59 ,   57.84 ,   55.71 ,   57.84 ,        200 ,     12
05/08/19 ,   57.62 ,   57.56 ,   57.80 ,   55.98 ,   57.80 ,        763 ,     32
06/08/19 ,   57.19 ,   57.03 ,   57.62 ,   56.11 ,   57.62 ,        320 ,     22
07/08/19 ,   57.57 ,   57.42 ,   57.61 ,   56.31 ,   56.31 ,        170 ,     16
08/08/19 ,   57.80 ,   57.49 ,   57.80 ,   57.19 ,   57.54 ,        349 ,     20
09/08/19 ,   57.54 ,   57.64 ,   57.80 ,   57.19 ,   57.80 ,       1266 ,     23
12/08/19 ,   57.79 ,   57.65 ,   57.80 ,   57.19 ,   57.20 ,        275 ,     20
13/08/19 ,   57.19 ,   57.30 ,   57.78 ,   57.19 ,   57.78 ,        140 ,     25
14/08/19 ,   57.66 ,   57.41 ,   57.66 ,   57.19 ,   57.19 ,        168 ,     20
15/08/19 ,   57.19 ,   57.24 ,   57.80 ,   56.80 ,   57.66 ,       3356 ,     55
16/08/19 ,   56.87 ,   57.11 ,   57.78 ,   56.87 ,   57.19 ,       1007 ,     36
19/08/19 ,   56.53 ,   57.20 ,   57.80 ,   56.53 ,   56.87 ,        663 ,     34
20/08/19 ,   56.53 ,   56.25 ,   56.60 ,   55.91 ,   56.60 ,       1109 ,     53
21/08/19 ,   56.70 ,   56.59 ,   56.74 ,   56.53 ,   56.53 ,        636 ,     26
22/08/19 ,   56.53 ,   56.71 ,   57.79 ,   56.53 ,   56.70 ,        109 ,     14
23/08/19 ,   56.53 ,   56.49 ,   56.65 ,   56.32 ,   56.53 ,        852 ,     23
26/08/19 ,   57.14 ,   56.82 ,   57.61 ,   56.51 ,   56.63 ,       2288 ,     27
27/08/19 ,   57.26 ,   57.19 ,   57.28 ,   56.82 ,   57.19 ,        556 ,     12
28/08/19 ,   56.97 ,   57.20 ,   57.62 ,   56.90 ,   57.62 ,         29 ,      9
29/08/19 ,   57.59 ,   57.21 ,   57.60 ,   56.98 ,   57.60 ,        777 ,     11
30/08/19 ,   57.42 ,   57.65 ,   57.80 ,   57.42 ,   57.80 ,        650 ,     26
02/09/19 ,   57.10 ,   57.39 ,   58.09 ,   56.94 ,   58.09 ,       1099 ,     53
03/09/19 ,   57.20 ,   57.97 ,   58.20 ,   57.11 ,   57.98 ,        110 ,     10
04/09/19 ,   57.54 ,   57.33 ,   57.98 ,   56.96 ,   57.32 ,       1780 ,     40
05/09/19 ,   57.73 ,   57.02 ,   57.83 ,   56.45 ,   57.83 ,        307 ,     16
06/09/19 ,   57.65 ,   57.18 ,   57.65 ,   57.00 ,   57.00 ,       1208 ,     21
09/09/19 ,   56.90 ,   57.44 ,   57.96 ,   56.90 ,   57.96 ,        594 ,     28
10/09/19 ,   57.04 ,   57.09 ,   57.27 ,   56.90 ,   56.90 ,        998 ,     16
11/09/19 ,   57.04 ,   57.14 ,   57.38 ,   57.04 ,   57.04 ,         79 ,      8
12/09/19 ,   57.11 ,   57.11 ,   57.67 ,   56.96 ,   57.10 ,       3772 ,     30
13/09/19 ,   57.54 ,   57.53 ,   57.67 ,   56.97 ,   57.67 ,       1145 ,     25
16/09/19 ,   57.67 ,   57.65 ,   57.69 ,   57.46 ,   57.55 ,         56 ,     10
17/09/19 ,   57.65 ,   57.63 ,   57.65 ,   57.54 ,   57.65 ,         56 ,      9
18/09/19 ,   57.66 ,   57.65 ,   57.66 ,   57.65 ,   57.65 ,        273 ,     11
19/09/19 ,   57.54 ,   57.59 ,   57.65 ,   57.54 ,   57.65 ,        142 ,     12
20/09/19 ,   57.50 ,   57.05 ,   57.64 ,   56.65 ,   56.66 ,         74 ,      8
23/09/19 ,   57.71 ,   57.65 ,   57.97 ,   57.50 ,   57.50 ,        277 ,     17
24/09/19 ,   57.12 ,   57.14 ,   57.71 ,   57.10 ,   57.71 ,       5420 ,     27
25/09/19 ,   57.10 ,   57.71 ,   57.97 ,   57.10 ,   57.97 ,         99 ,      7
26/09/19 ,   56.84 ,   57.11 ,   57.32 ,   56.83 ,   57.32 ,        488 ,     19
27/09/19 ,   57.23 ,   57.21 ,   57.23 ,   57.10 ,   57.10 ,        366 ,     12
30/09/19 ,   57.23 ,   57.16 ,   57.23 ,   57.11 ,   57.23 ,        332 ,     22
01/10/19 ,   57.28 ,   57.46 ,   57.95 ,   57.26 ,   57.95 ,        251 ,     17
02/10/19 ,   58.37 ,   57.76 ,   58.37 ,   57.33 ,   57.33 ,         94 ,     10
03/10/19 ,   58.29 ,   58.06 ,   58.36 ,   57.78 ,   57.78 ,        190 ,      9
04/10/19 ,   57.61 ,   57.79 ,   58.08 ,   57.52 ,   57.69 ,       2839 ,     36
07/10/19 ,   57.48 ,   57.79 ,   58.06 ,   57.48 ,   57.78 ,         51 ,     11
08/10/19 ,   57.94 ,   57.50 ,   58.17 ,   57.40 ,   58.17 ,        839 ,     27
09/10/19 ,   57.26 ,   57.24 ,   57.94 ,   57.10 ,   57.16 ,        240 ,     10
10/10/19 ,   57.48 ,   57.64 ,   57.83 ,   57.26 ,   57.26 ,        141 ,     15
11/10/19 ,   57.46 ,   57.50 ,   57.82 ,   57.03 ,   57.36 ,       1281 ,     33
14/10/19 ,   57.03 ,   57.11 ,   57.68 ,   56.87 ,   57.46 ,       1146 ,     26
15/10/19 ,   57.40 ,   57.40 ,   57.48 ,   57.03 ,   57.03 ,        989 ,     41
16/10/19 ,   56.82 ,   56.85 ,   57.40 ,   56.82 ,   57.40 ,       1689 ,     51
17/10/19 ,   56.92 ,   56.94 ,   57.25 ,   56.75 ,   57.03 ,        152 ,     17
18/10/19 ,   56.94 ,   56.80 ,   57.01 ,   56.77 ,   56.98 ,        320 ,     25
21/10/19 ,   57.03 ,   56.97 ,   57.03 ,   56.82 ,   57.02 ,        177 ,     21
22/10/19 ,   57.03 ,   57.03 ,   57.03 ,   56.99 ,   57.03 ,        619 ,     21
23/10/19 ,   56.86 ,   56.95 ,   57.03 ,   56.59 ,   56.59 ,        493 ,     25
24/10/19 ,   57.03 ,   57.03 ,   57.03 ,   56.90 ,   57.03 ,        771 ,     22
25/10/19 ,   57.03 ,   56.97 ,   57.25 ,   56.89 ,   57.25 ,        446 ,     32
28/10/19 ,   57.03 ,   57.03 ,   57.24 ,   56.90 ,   57.02 ,        650 ,     20
29/10/19 ,   57.03 ,   57.00 ,   57.03 ,   56.89 ,   57.03 ,       1021 ,     19
30/10/19 ,   56.75 ,   56.75 ,   57.03 ,   56.59 ,   57.03 ,       2415 ,     63
31/10/19 ,   56.92 ,   56.83 ,   57.03 ,   56.60 ,   57.03 ,       1207 ,     38
01/11/19 ,   57.32 ,   57.15 ,   57.40 ,   57.00 ,   57.33 ,       1695 ,     36
04/11/19 ,   57.38 ,   57.36 ,   57.39 ,   57.24 ,   57.31 ,        327 ,     27
05/11/19 ,   56.96 ,   57.15 ,   57.44 ,   56.18 ,   57.38 ,       1671 ,     45
06/11/19 ,   57.20 ,   57.27 ,   57.40 ,   56.96 ,   56.96 ,        296 ,     21
07/11/19 ,   57.23 ,   57.10 ,   57.23 ,   56.97 ,   57.20 ,        737 ,     38
08/11/19 ,   57.00 ,   57.09 ,   57.44 ,   57.00 ,   57.38 ,       2303 ,     70
11/11/19 ,   57.31 ,   56.92 ,   57.43 ,   56.10 ,   57.43 ,        645 ,     31
12/11/19 ,   57.13 ,   57.14 ,   57.32 ,   57.00 ,   57.30 ,       3778 ,     47
13/11/19 ,   57.12 ,   57.14 ,   57.41 ,   56.77 ,   56.77 ,       1878 ,     51
14/11/19 ,   57.10 ,   57.19 ,   57.45 ,   56.94 ,   57.45 ,        926 ,     37
18/11/19 ,   57.43 ,   57.16 ,   57.44 ,   57.10 ,   57.10 ,        592 ,     27
19/11/19 ,   57.10 ,   57.12 ,   57.23 ,   57.00 ,   57.23 ,       1784 ,     44
21/11/19 ,   57.27 ,   57.21 ,   57.46 ,   57.00 ,   57.46 ,       1096 ,     41
22/11/19 ,   57.08 ,   57.02 ,   57.38 ,   56.93 ,   57.27 ,       3734 ,     77
25/11/19 ,   57.43 ,   57.35 ,   57.43 ,   56.95 ,   57.00 ,        429 ,     17
26/11/19 ,   57.13 ,   57.14 ,   57.43 ,   57.03 ,   57.43 ,       1100 ,     38
27/11/19 ,   57.25 ,   57.27 ,   57.44 ,   57.18 ,   57.44 ,       1646 ,     30
28/11/19 ,   57.41 ,   57.41 ,   57.41 ,   57.40 ,   57.41 ,        247 ,     12
29/11/19 ,   57.50 ,   57.48 ,   57.57 ,   57.41 ,   57.44 ,       1412 ,     38
02/12/19 ,   57.82 ,   57.62 ,   57.87 ,   57.43 ,   57.87 ,       1506 ,     42
03/12/19 ,   57.98 ,   57.72 ,   58.03 ,   57.43 ,   57.80 ,        995 ,     33
04/12/19 ,   57.95 ,   57.97 ,   57.98 ,   57.65 ,   57.66 ,        756 ,     34
05/12/19 ,   57.99 ,   57.84 ,   58.00 ,   57.75 ,   57.87 ,       1033 ,     33
06/12/19 ,   58.24 ,   58.21 ,   58.37 ,   57.98 ,   58.00 ,       1592 ,     55
09/12/19 ,   58.11 ,   58.08 ,   58.29 ,   57.87 ,   58.24 ,        676 ,     34
10/12/19 ,   58.59 ,   58.37 ,   58.59 ,   58.22 ,   58.26 ,       2335 ,     45
11/12/19 ,   58.60 ,   58.60 ,   58.74 ,   58.25 ,   58.59 ,       1605 ,     48
12/12/19 ,   58.74 ,   58.68 ,   58.74 ,   58.40 ,   58.42 ,        495 ,     37
13/12/19 ,   59.22 ,   58.84 ,   59.63 ,   58.68 ,   58.74 ,        610 ,     51
16/12/19 ,   59.57 ,   59.39 ,   59.57 ,   59.22 ,   59.24 ,        877 ,     36
17/12/19 ,   59.57 ,   59.62 ,   59.66 ,   59.57 ,   59.59 ,        349 ,     21
18/12/19 ,   61.06 ,   60.12 ,   61.40 ,   59.67 ,   59.67 ,       1307 ,     41
19/12/19 ,   60.36 ,   59.71 ,   61.36 ,   58.84 ,   61.06 ,       1101 ,     45
20/12/19 ,   60.16 ,   59.73 ,   61.05 ,   58.79 ,   61.05 ,       1530 ,     63
23/12/19 ,   60.61 ,   59.95 ,   60.61 ,   59.00 ,   60.56 ,       1676 ,     59
26/12/19 ,   62.83 ,   62.18 ,   63.81 ,   60.61 ,   60.83 ,       1678 ,     44
27/12/19 ,   61.26 ,   60.63 ,   63.30 ,   59.22 ,   63.30 ,       4406 ,    114
30/12/19 ,   61.05 ,   61.33 ,   62.18 ,   61.05 ,   61.48 ,       2057 ,     81
02/01/20 ,   60.30 ,   59.94 ,   61.04 ,   59.69 ,   60.99 ,       4667 ,     97
03/01/20 ,   60.90 ,   60.29 ,   60.99 ,   59.18 ,   60.30 ,       2097 ,     60
06/01/20 ,   60.77 ,   59.79 ,   60.91 ,   59.17 ,   60.90 ,       4076 ,     91
07/01/20 ,   59.77 ,   59.71 ,   61.19 ,   59.17 ,   61.19 ,       8255 ,    208
08/01/20 ,   60.23 ,   59.55 ,   60.23 ,   59.36 ,   59.77 ,       2651 ,     91
09/01/20 ,   59.63 ,   59.62 ,   60.19 ,   59.60 ,   60.19 ,       5545 ,     70
10/01/20 ,   59.82 ,   59.76 ,   59.89 ,   59.63 ,   59.89 ,       1241 ,     37
13/01/20 ,   59.57 ,   59.57 ,   59.89 ,   59.44 ,   59.82 ,       2655 ,     88
14/01/20 ,   59.63 ,   59.58 ,   59.87 ,   59.43 ,   59.44 ,        522 ,     30
15/01/20 ,   59.11 ,   59.36 ,   59.89 ,   58.74 ,   59.63 ,       4389 ,    122
16/01/20 ,   59.17 ,   59.34 ,   59.77 ,   58.97 ,   59.12 ,       1630 ,     58
17/01/20 ,   59.63 ,   59.36 ,   59.68 ,   59.17 ,   59.18 ,        900 ,     36
20/01/20 ,   59.44 ,   59.50 ,   59.63 ,   59.18 ,   59.63 ,        700 ,     42
21/01/20 ,   59.46 ,   59.45 ,   59.59 ,   59.19 ,   59.43 ,        753 ,     39
22/01/20 ,   59.51 ,   59.54 ,   59.60 ,   59.46 ,   59.46 ,        887 ,     40
23/01/20 ,   60.05 ,   60.05 ,   60.49 ,   59.68 ,   59.68 ,       1686 ,     52
24/01/20 ,   60.56 ,   60.29 ,   60.59 ,   60.05 ,   60.12 ,       4458 ,     59
27/01/20 ,   60.06 ,   59.71 ,   60.09 ,   59.24 ,   60.09 ,       1333 ,     70
28/01/20 ,   59.82 ,   59.95 ,   60.05 ,   59.82 ,   60.05 ,        491 ,     29
29/01/20 ,   59.92 ,   60.09 ,   60.29 ,   59.90 ,   60.07 ,        500 ,     28
30/01/20 ,   60.30 ,   60.22 ,   60.30 ,   59.82 ,   59.90 ,        546 ,     30
31/01/20 ,   60.19 ,   60.12 ,   60.30 ,   59.85 ,   59.85 ,       1669 ,     39
03/02/20 ,   59.36 ,   59.54 ,   60.47 ,   59.08 ,   60.47 ,       1890 ,     69
04/02/20 ,   59.36 ,   59.26 ,   59.49 ,   58.89 ,   59.36 ,       1053 ,     37
05/02/20 ,   59.00 ,   59.02 ,   59.36 ,   58.73 ,   58.73 ,        593 ,     45
06/02/20 ,   58.98 ,   58.95 ,   59.04 ,   58.72 ,   58.89 ,        449 ,     43
07/02/20 ,   58.42 ,   58.66 ,   58.96 ,   58.42 ,   58.89 ,       1202 ,     56
10/02/20 ,   58.17 ,   58.33 ,   58.95 ,   57.72 ,   58.89 ,       1030 ,     60
11/02/20 ,   58.98 ,   58.39 ,   59.47 ,   57.98 ,   58.19 ,        421 ,     31
12/02/20 ,   58.25 ,   58.76 ,   59.08 ,   58.25 ,   59.08 ,        405 ,     39
13/02/20 ,   58.30 ,   58.38 ,   59.05 ,   58.19 ,   58.19 ,        242 ,     33
14/02/20 ,   58.20 ,   58.35 ,   59.02 ,   58.19 ,   59.02 ,       1099 ,     54
17/02/20 ,   58.86 ,   58.71 ,   59.02 ,   58.21 ,   59.02 ,        318 ,     37
18/02/20 ,   58.86 ,   58.85 ,   58.86 ,   58.46 ,   58.86 ,        769 ,     30
19/02/20 ,   58.28 ,   58.45 ,   58.89 ,   58.21 ,   58.89 ,        598 ,     50
20/02/20 ,   58.29 ,   58.48 ,   58.66 ,   58.29 ,   58.29 ,        371 ,     30
21/02/20 ,   58.86 ,   58.70 ,   58.86 ,   58.29 ,   58.29 ,        163 ,     21
26/02/20 ,   58.86 ,   58.70 ,   58.89 ,   58.19 ,   58.19 ,        159 ,     27
27/02/20 ,   59.08 ,   58.97 ,   59.57 ,   58.66 ,   58.86 ,        639 ,     40
28/02/20 ,   59.01 ,   58.96 ,   59.51 ,   58.39 ,   59.35 ,        713 ,     54
02/03/20 ,   58.74 ,   58.90 ,   59.02 ,   58.74 ,   59.02 ,        396 ,     43
03/03/20 ,   58.89 ,   58.85 ,   58.89 ,   58.59 ,   58.89 ,        264 ,     19
04/03/20 ,   58.39 ,   58.58 ,   58.89 ,   57.91 ,   58.89 ,        487 ,     65
05/03/20 ,   58.17 ,   58.36 ,   58.89 ,   58.16 ,   58.89 ,        383 ,     39
06/03/20 ,   58.28 ,   58.22 ,   59.02 ,   57.67 ,   58.17 ,        942 ,     56
09/03/20 ,   55.82 ,   56.47 ,   57.70 ,   55.37 ,   57.70 ,       2800 ,    102
10/03/20 ,   57.65 ,   56.61 ,   58.27 ,   56.28 ,   56.29 ,        414 ,     34
11/03/20 ,   57.58 ,   57.00 ,   58.18 ,   54.92 ,   58.18 ,       1899 ,     50
12/03/20 ,   53.04 ,   53.36 ,   58.14 ,   50.75 ,   56.33 ,       1280 ,     84
13/03/20 ,   56.33 ,   55.73 ,   56.72 ,   53.31 ,   56.72 ,        353 ,     42
16/03/20 ,   50.74 ,   52.39 ,   55.37 ,   50.74 ,   55.37 ,        917 ,     47
17/03/20 ,   53.03 ,   51.58 ,   54.00 ,   51.06 ,   53.04 ,        318 ,     32
18/03/20 ,   47.98 ,   50.17 ,   53.03 ,   45.79 ,   53.03 ,       3407 ,     80
19/03/20 ,   50.27 ,   47.75 ,   50.74 ,   45.67 ,   47.98 ,        936 ,     44
20/03/20 ,   49.28 ,   49.60 ,   53.98 ,   47.20 ,   50.07 ,       1123 ,     60
23/03/20 ,   48.41 ,   46.79 ,   53.50 ,   45.73 ,   46.13 ,        316 ,     30
24/03/20 ,   51.40 ,   50.67 ,   53.40 ,   48.41 ,   48.41 ,        415 ,     19
25/03/20 ,   50.98 ,   50.93 ,   53.40 ,   47.54 ,   53.40 ,        349 ,     39
26/03/20 ,   52.11 ,   52.37 ,   54.91 ,   51.22 ,   52.11 ,        169 ,     24
27/03/20 ,   50.26 ,   50.20 ,   53.04 ,   48.18 ,   52.11 ,       1608 ,     51
30/03/20 ,   50.74 ,   50.67 ,   53.37 ,   50.04 ,   50.26 ,       1033 ,     28
31/03/20 ,   49.38 ,   48.56 ,   51.68 ,   47.98 ,   50.57 ,       3859 ,     63
01/04/20 ,   49.01 ,   48.46 ,   49.33 ,   47.46 ,   49.33 ,        827 ,     71
02/04/20 ,   52.10 ,   50.48 ,   52.11 ,   49.33 ,   49.34 ,       1352 ,     53
03/04/20 ,   49.41 ,   50.14 ,   52.10 ,   49.34 ,   52.10 ,        236 ,     32
06/04/20 ,   50.93 ,   50.27 ,   51.18 ,   50.20 ,   50.20 ,        371 ,     25
07/04/20 ,   53.40 ,   53.13 ,   53.41 ,   51.64 ,   53.41 ,         66 ,     12
08/04/20 ,   54.09 ,   53.94 ,   54.67 ,   53.02 ,   53.32 ,        348 ,     33
09/04/20 ,   54.27 ,   54.00 ,   54.32 ,   53.27 ,   53.49 ,        799 ,     35
13/04/20 ,   54.29 ,   54.03 ,   54.30 ,   53.01 ,   54.27 ,        552 ,     36
14/04/20 ,   54.91 ,   54.44 ,   54.91 ,   53.88 ,   54.29 ,        408 ,     33
15/04/20 ,   57.67 ,   56.23 ,   58.59 ,   55.09 ,   55.75 ,        350 ,     35
16/04/20 ,   56.74 ,   56.73 ,   60.77 ,   56.29 ,   60.77 ,       1808 ,     81
17/04/20 ,   57.23 ,   57.36 ,   58.16 ,   56.35 ,   58.16 ,        470 ,     49
20/04/20 ,   56.74 ,   57.09 ,   57.41 ,   56.52 ,   57.22 ,       1231 ,     60
22/04/20 ,   56.29 ,   56.16 ,   57.46 ,   55.84 ,   57.46 ,       1953 ,     65
23/04/20 ,   56.51 ,   56.70 ,   57.00 ,   56.43 ,   57.00 ,       1885 ,     41
24/04/20 ,   55.92 ,   56.26 ,   56.74 ,   55.91 ,   56.51 ,       2846 ,     64
27/04/20 ,   55.65 ,   55.65 ,   56.47 ,   54.83 ,   54.83 ,        432 ,     26
28/04/20 ,   55.87 ,   56.45 ,   56.51 ,   55.86 ,   56.51 ,        361 ,     15
29/04/20 ,   56.47 ,   57.60 ,   58.65 ,   56.39 ,   58.65 ,        655 ,     24
30/04/20 ,   57.19 ,   56.72 ,   57.22 ,   56.29 ,   56.47 ,       2909 ,     59
04/05/20 ,   57.40 ,   56.68 ,   57.41 ,   55.79 ,   56.71 ,        433 ,     43
05/05/20 ,   57.19 ,   57.29 ,   57.62 ,   57.17 ,   57.62 ,       1441 ,     50
06/05/20 ,   57.37 ,   57.39 ,   57.44 ,   56.54 ,   56.54 ,        300 ,     20
07/05/20 ,   57.44 ,   57.41 ,   57.64 ,   57.21 ,   57.38 ,       1571 ,     38
08/05/20 ,   57.44 ,   57.40 ,   57.65 ,   57.19 ,   57.65 ,        899 ,     45
11/05/20 ,   57.43 ,   57.42 ,   57.48 ,   57.25 ,   57.48 ,        961 ,     29
12/05/20 ,   57.26 ,   57.39 ,   57.44 ,   57.25 ,   57.44 ,        795 ,     29
13/05/20 ,   57.23 ,   57.37 ,   57.47 ,   57.22 ,   57.47 ,        579 ,     44
14/05/20 ,   57.36 ,   57.29 ,   57.36 ,   57.19 ,   57.20 ,        819 ,     31
15/05/20 ,   58.59 ,   57.55 ,   58.59 ,   57.36 ,   57.36 ,       2933 ,     68
18/05/20 ,   57.75 ,   57.77 ,   58.53 ,   57.44 ,   58.53 ,       3545 ,     46
19/05/20 ,   57.82 ,   57.78 ,   58.07 ,   57.44 ,   57.90 ,       5288 ,     78
20/05/20 ,   57.44 ,   57.71 ,   58.39 ,   57.44 ,   58.39 ,       1068 ,     69
21/05/20 ,   57.46 ,   57.50 ,   58.03 ,   57.40 ,   57.65 ,       3081 ,     62
22/05/20 ,   57.44 ,   57.56 ,   58.08 ,   57.25 ,   57.25 ,       2165 ,     89
25/05/20 ,   57.80 ,   57.75 ,   57.96 ,   57.40 ,   57.48 ,        979 ,     62
26/05/20 ,   57.58 ,   57.55 ,   57.99 ,   57.25 ,   57.98 ,       3973 ,    119
27/05/20 ,   57.44 ,   57.60 ,   57.65 ,   57.44 ,   57.65 ,       3216 ,     61
28/05/20 ,   57.65 ,   57.52 ,   57.74 ,   57.44 ,   57.66 ,       1379 ,     44
29/05/20 ,   57.73 ,   57.55 ,   57.73 ,   57.44 ,   57.72 ,       9005 ,    174
01/06/20 ,   58.07 ,   58.05 ,   58.21 ,   57.72 ,   58.20 ,       6653 ,     98
02/06/20 ,   57.88 ,   58.06 ,   58.21 ,   57.88 ,   58.07 ,       8101 ,    125
03/06/20 ,   58.15 ,   58.35 ,   58.59 ,   57.88 ,   57.92 ,      10332 ,    150
04/06/20 ,   58.12 ,   58.02 ,   58.30 ,   57.88 ,   57.89 ,       5011 ,    114
05/06/20 ,   58.53 ,   58.38 ,   58.53 ,   58.03 ,   58.12 ,       2885 ,    105
08/06/20 ,   58.86 ,   58.92 ,   60.34 ,   58.74 ,   60.34 ,       7121 ,    129
09/06/20 ,   59.04 ,   58.86 ,   59.11 ,   58.81 ,   59.05 ,       1872 ,     82
10/06/20 ,   58.86 ,   58.86 ,   59.05 ,   58.85 ,   59.05 ,       2989 ,    114
12/06/20 ,   58.86 ,   58.86 ,   59.51 ,   58.60 ,   59.51 ,       3111 ,     79
15/06/20 ,   59.36 ,   58.72 ,   59.44 ,   58.54 ,   58.86 ,       2358 ,    137
16/06/20 ,   59.05 ,   59.09 ,   59.36 ,   59.01 ,   59.36 ,       3932 ,    111
17/06/20 ,   59.05 ,   59.25 ,   59.44 ,   59.04 ,   59.15 ,       6370 ,    128
18/06/20 ,   59.34 ,   59.45 ,   60.02 ,   59.34 ,   59.44 ,       3502 ,    122
19/06/20 ,   60.47 ,   60.29 ,   60.63 ,   59.45 ,   59.45 ,       3457 ,     86
22/06/20 ,   60.60 ,   60.49 ,   60.60 ,   60.38 ,   60.47 ,       2890 ,     99
23/06/20 ,   60.48 ,   60.59 ,   60.92 ,   60.37 ,   60.60 ,       3202 ,     97
24/06/20 ,   61.32 ,   61.05 ,   61.32 ,   60.50 ,   60.51 ,       1946 ,     52
25/06/20 ,   63.09 ,   63.09 ,   63.80 ,   61.43 ,   61.43 ,       1087 ,     73
26/06/20 ,   62.39 ,   62.71 ,   63.14 ,   62.30 ,   63.14 ,       1974 ,     70
29/06/20 ,   62.86 ,   62.59 ,   63.02 ,   62.30 ,   62.39 ,       1508 ,     70
30/06/20 ,   62.81 ,   62.88 ,   62.98 ,   62.81 ,   62.98 ,       3664 ,     90
01/07/20 ,   62.70 ,   62.85 ,   63.25 ,   62.09 ,   62.19 ,       1029 ,     69
02/07/20 ,   62.74 ,   62.82 ,   63.21 ,   62.74 ,   62.85 ,       2661 ,     84
03/07/20 ,   63.55 ,   63.24 ,   64.03 ,   62.38 ,   63.30 ,       1769 ,    102
06/07/20 ,   63.75 ,   63.71 ,   64.03 ,   63.07 ,   63.07 ,       3849 ,     88
07/07/20 ,   63.71 ,   63.78 ,   64.00 ,   63.55 ,   63.55 ,        951 ,     50
08/07/20 ,   63.37 ,   63.65 ,   64.00 ,   63.17 ,   63.17 ,       1346 ,     56
09/07/20 ,   63.23 ,   63.28 ,   63.36 ,   63.23 ,   63.30 ,        632 ,     48
10/07/20 ,   62.59 ,   63.04 ,   63.27 ,   62.59 ,   63.27 ,       1129 ,     63
13/07/20 ,   62.87 ,   62.58 ,   63.01 ,   61.98 ,   61.98 ,       1256 ,     82
14/07/20 ,   62.87 ,   62.67 ,   63.28 ,   62.38 ,   62.87 ,       1309 ,     94
15/07/20 ,   62.85 ,   62.76 ,   62.89 ,   62.38 ,   62.67 ,        646 ,     64
16/07/20 ,   62.85 ,   62.86 ,   62.87 ,   62.85 ,   62.85 ,        732 ,     46
17/07/20 ,   62.95 ,   62.89 ,   63.54 ,   62.81 ,   62.85 ,        821 ,     44
20/07/20 ,   62.74 ,   62.81 ,   62.95 ,   62.40 ,   62.95 ,       1165 ,     67
21/07/20 ,   62.50 ,   62.48 ,   62.59 ,   62.38 ,   62.41 ,       1229 ,     66
22/07/20 ,   62.39 ,   62.53 ,   62.81 ,   62.38 ,   62.81 ,        584 ,     68
23/07/20 ,   62.35 ,   62.39 ,   62.64 ,   62.35 ,   62.39 ,        552 ,     45
24/07/20 ,   62.13 ,   62.09 ,   62.38 ,   61.88 ,   62.33 ,       1088 ,     70
27/07/20 ,   61.40 ,   61.70 ,   62.39 ,   61.39 ,   62.04 ,       2025 ,    135
28/07/20 ,   61.29 ,   61.46 ,   61.89 ,   61.24 ,   61.40 ,        470 ,     48
29/07/20 ,   61.44 ,   59.47 ,   61.44 ,   58.53 ,   61.29 ,       1968 ,    139
30/07/20 ,   61.34 ,   61.59 ,   61.87 ,   61.34 ,   61.83 ,       1369 ,     42
31/07/20 ,   60.67 ,   60.76 ,   61.87 ,   60.40 ,   61.87 ,       2627 ,     83
03/08/20 ,   61.32 ,   61.16 ,   61.39 ,   60.20 ,   61.39 ,        627 ,     94
04/08/20 ,   60.73 ,   60.65 ,   61.38 ,   60.43 ,   61.37 ,       1355 ,     82
05/08/20 ,   60.43 ,   60.76 ,   61.37 ,   60.34 ,   60.73 ,       1508 ,     72
06/08/20 ,   60.59 ,   60.47 ,   60.74 ,   59.97 ,   60.43 ,       1019 ,     69
07/08/20 ,   60.17 ,   60.15 ,   60.58 ,   59.96 ,   60.58 ,       3186 ,     94
10/08/20 ,   59.96 ,   60.02 ,   60.45 ,   59.96 ,   60.45 ,       1625 ,     78
11/08/20 ,   60.12 ,   60.01 ,   60.57 ,   59.47 ,   60.09 ,       1087 ,     85
12/08/20 ,   60.17 ,   60.09 ,   60.23 ,   59.58 ,   60.02 ,       1078 ,     54
13/08/20 ,   60.43 ,   60.30 ,   60.43 ,   60.17 ,   60.23 ,       1119 ,     49
14/08/20 ,   59.47 ,   59.71 ,   60.10 ,   59.47 ,   59.97 ,       4260 ,    167
17/08/20 ,   60.02 ,   60.26 ,   60.66 ,   59.48 ,   59.48 ,       1033 ,     50
18/08/20 ,   60.64 ,   60.29 ,   60.64 ,   59.96 ,   60.02 ,       1540 ,     60
19/08/20 ,   59.96 ,   60.00 ,   60.65 ,   59.92 ,   60.64 ,       4849 ,    122
20/08/20 ,   59.62 ,   59.64 ,   60.17 ,   59.47 ,   59.96 ,       1288 ,     61
21/08/20 ,   60.25 ,   60.17 ,   60.32 ,   59.80 ,   59.84 ,       1086 ,     58
24/08/20 ,   59.96 ,   60.07 ,   60.92 ,   59.96 ,   60.30 ,       2316 ,     99
25/08/20 ,   60.30 ,   60.25 ,   60.43 ,   59.96 ,   60.42 ,       2722 ,     96
26/08/20 ,   59.96 ,   59.94 ,   60.30 ,   59.47 ,   60.30 ,       1573 ,     59
27/08/20 ,   60.29 ,   60.29 ,   60.34 ,   60.07 ,   60.30 ,        948 ,     51
28/08/20 ,   60.63 ,   60.66 ,   60.92 ,   60.29 ,   60.29 ,       1069 ,     53
31/08/20 ,   60.78 ,   60.72 ,   60.92 ,   60.18 ,   60.80 ,        998 ,     74
01/09/20 ,   60.79 ,   60.70 ,   61.24 ,   60.50 ,   60.50 ,        453 ,     66
02/09/20 ,   60.39 ,   60.61 ,   60.90 ,   60.39 ,   60.79 ,       1901 ,     76
03/09/20 ,   60.36 ,   60.67 ,   61.25 ,   60.36 ,   61.25 ,       1887 ,     54
04/09/20 ,   60.16 ,   60.16 ,   60.27 ,   59.92 ,   60.27 ,       2317 ,    109
08/09/20 ,   60.16 ,   60.09 ,   60.57 ,   59.92 ,   60.45 ,       1821 ,     97
09/09/20 ,   60.83 ,   60.37 ,   61.25 ,   60.02 ,   60.02 ,       1169 ,     58
10/09/20 ,   60.50 ,   60.59 ,   62.19 ,   60.39 ,   62.19 ,       1336 ,     69
11/09/20 ,   59.92 ,   60.33 ,   61.35 ,   59.92 ,   60.50 ,       2682 ,     87
14/09/20 ,   59.92 ,   60.38 ,   60.87 ,   59.92 ,   60.38 ,       1645 ,     76
15/09/20 ,   60.76 ,   60.51 ,   60.87 ,   59.99 ,   59.99 ,       1055 ,     78
16/09/20 ,   60.64 ,   60.82 ,   61.12 ,   60.47 ,   60.76 ,       1301 ,     88
17/09/20 ,   59.92 ,   60.23 ,   61.32 ,   59.92 ,   61.26 ,       3606 ,    132
18/09/20 ,   60.36 ,   60.34 ,   60.63 ,   59.94 ,   60.63 ,       1384 ,     86
21/09/20 ,   59.96 ,   60.09 ,   60.90 ,   59.93 ,   60.90 ,        985 ,     88
22/09/20 ,   60.74 ,   60.42 ,   60.91 ,   60.17 ,   60.31 ,        447 ,     55
23/09/20 ,   60.64 ,   60.39 ,   60.64 ,   59.93 ,   60.64 ,       1043 ,     81
24/09/20 ,   59.92 ,   60.16 ,   60.64 ,   59.92 ,   60.64 ,       3746 ,    111
25/09/20 ,   60.49 ,   60.37 ,   60.58 ,   59.93 ,   60.30 ,        970 ,     57
28/09/20 ,   60.47 ,   60.45 ,   60.63 ,   60.27 ,   60.39 ,       1134 ,     74
29/09/20 ,   59.92 ,   60.18 ,   60.64 ,   59.92 ,   60.63 ,       2490 ,     98
30/09/20 ,   60.59 ,   60.44 ,   60.63 ,   58.08 ,   60.63 ,       2065 ,    106
01/10/20 ,   60.87 ,   60.67 ,   61.06 ,   60.38 ,   60.96 ,       2403 ,     73
02/10/20 ,   60.71 ,   60.54 ,   60.96 ,   60.38 ,   60.87 ,       1741 ,     82
05/10/20 ,   60.77 ,   60.78 ,   60.94 ,   60.39 ,   60.71 ,       2204 ,     88
06/10/20 ,   60.59 ,   60.46 ,   60.90 ,   60.38 ,   60.90 ,       3549 ,    107
07/10/20 ,   60.46 ,   60.40 ,   60.87 ,   60.12 ,   60.69 ,        838 ,     74
08/10/20 ,   60.90 ,   60.63 ,   60.90 ,   60.15 ,   60.49 ,       1380 ,     84
09/10/20 ,   60.70 ,   60.64 ,   61.10 ,   60.46 ,   60.90 ,        737 ,     54
13/10/20 ,   60.12 ,   60.40 ,   60.70 ,   60.12 ,   60.70 ,       2545 ,     95
14/10/20 ,   60.12 ,   60.17 ,   60.70 ,   59.92 ,   60.17 ,       2440 ,    117
15/10/20 ,   60.40 ,   60.17 ,   60.40 ,   59.59 ,   60.12 ,        778 ,     86
16/10/20 ,   59.92 ,   60.08 ,   60.44 ,   59.92 ,   60.40 ,       3845 ,    127
19/10/20 ,   60.76 ,   60.46 ,   60.90 ,   59.92 ,   59.92 ,       1189 ,     73
20/10/20 ,   60.80 ,   60.81 ,   60.87 ,   60.72 ,   60.87 ,        827 ,     70
21/10/20 ,   61.06 ,   60.91 ,   61.06 ,   60.76 ,   60.83 ,        856 ,     60
22/10/20 ,   60.38 ,   60.56 ,   60.98 ,   60.38 ,   60.98 ,       2523 ,     47
23/10/20 ,   60.54 ,   60.47 ,   60.87 ,   59.96 ,   60.87 ,        710 ,     56
26/10/20 ,   60.80 ,   60.72 ,   60.87 ,   60.41 ,   60.54 ,       1312 ,     56
27/10/20 ,   60.38 ,   60.54 ,   60.87 ,   60.38 ,   60.80 ,       4009 ,    109
28/10/20 ,   60.38 ,   60.37 ,   60.78 ,   60.12 ,   60.71 ,       1402 ,    116
29/10/20 ,   60.38 ,   60.30 ,   60.60 ,   60.12 ,   60.38 ,       1824 ,    102
30/10/20 ,   60.38 ,   60.56 ,   60.87 ,   59.94 ,   60.38 ,       1003 ,     75
03/11/20 ,   60.54 ,   60.48 ,   61.24 ,   60.32 ,   60.73 ,       1094 ,     83
04/11/20 ,   60.32 ,   60.56 ,   61.06 ,   60.32 ,   61.06 ,       2971 ,    101
05/11/20 ,   60.70 ,   60.61 ,   60.96 ,   60.38 ,   60.50 ,        452 ,     54
06/11/20 ,   60.80 ,   60.76 ,   61.02 ,   60.60 ,   61.02 ,        623 ,     37
09/11/20 ,   60.66 ,   60.76 ,   60.94 ,   60.59 ,   60.94 ,       1540 ,     85
10/11/20 ,   60.71 ,   60.72 ,   60.91 ,   60.60 ,   60.66 ,       1563 ,     95
11/11/20 ,   60.41 ,   60.47 ,   60.80 ,   59.64 ,   60.64 ,       2426 ,    101
12/11/20 ,   60.41 ,   60.59 ,   60.76 ,   60.35 ,   60.76 ,        597 ,     42
13/11/20 ,   60.42 ,   60.38 ,   60.76 ,   60.27 ,   60.76 ,       1641 ,     94
16/11/20 ,   60.32 ,   60.37 ,   60.60 ,   60.30 ,   60.60 ,       1579 ,    100
17/11/20 ,   60.33 ,   60.41 ,   60.59 ,   60.32 ,   60.59 ,       1117 ,     80
18/11/20 ,   60.07 ,   60.37 ,   60.59 ,   60.07 ,   60.59 ,       2808 ,     83
19/11/20 ,   60.38 ,   60.30 ,   60.38 ,   60.13 ,   60.38 ,        679 ,     44
20/11/20 ,   60.07 ,   60.51 ,   60.63 ,   60.07 ,   60.40 ,       5382 ,     76
23/11/20 ,   60.24 ,   60.17 ,   60.31 ,   60.00 ,   60.13 ,        935 ,     58
24/11/20 ,   60.07 ,   60.14 ,   60.46 ,   60.07 ,   60.32 ,       5845 ,    105
25/11/20 ,   60.32 ,   60.38 ,   60.44 ,   60.12 ,   60.44 ,       1080 ,     57
26/11/20 ,   60.64 ,   60.39 ,   60.67 ,   60.34 ,   60.44 ,       3974 ,     74
27/11/20 ,   60.59 ,   60.40 ,   60.69 ,   60.29 ,   60.64 ,       2120 ,     88
30/11/20 ,   60.70 ,   60.60 ,   60.70 ,   60.33 ,   60.59 ,        998 ,     73
01/12/20 ,   61.06 ,   60.93 ,   61.27 ,   60.72 ,   61.08 ,       2384 ,     79
02/12/20 ,   60.84 ,   61.02 ,   61.18 ,   60.81 ,   61.14 ,       1842 ,    143
03/12/20 ,   60.99 ,   60.99 ,   61.01 ,   60.78 ,   60.78 ,       1434 ,     39
04/12/20 ,   61.06 ,   61.04 ,   61.06 ,   60.99 ,   61.05 ,        513 ,     35
07/12/20 ,   61.01 ,   61.06 ,   61.17 ,   60.80 ,   61.17 ,       1160 ,     56
08/12/20 ,   60.63 ,   60.78 ,   61.13 ,   60.31 ,   61.01 ,       2180 ,     98
09/12/20 ,   60.36 ,   60.68 ,   61.00 ,   60.31 ,   61.00 ,       1407 ,     77
10/12/20 ,   60.89 ,   60.55 ,   61.14 ,   60.29 ,   60.38 ,       1965 ,     60
11/12/20 ,   60.96 ,   60.94 ,   61.09 ,   60.81 ,   61.09 ,        576 ,     47
14/12/20 ,   60.80 ,   60.95 ,   61.29 ,   60.62 ,   60.96 ,       3346 ,    118
15/12/20 ,   60.80 ,   60.76 ,   60.80 ,   60.72 ,   60.77 ,        309 ,     43
16/12/20 ,   60.77 ,   60.78 ,   60.80 ,   60.77 ,   60.80 ,        408 ,     31
17/12/20 ,   60.90 ,   60.77 ,   60.90 ,   60.76 ,   60.78 ,        536 ,     37
18/12/20 ,   60.81 ,   60.96 ,   61.26 ,   60.63 ,   61.26 ,        685 ,     54
21/12/20 ,   60.95 ,   60.67 ,   61.04 ,   60.29 ,   60.81 ,       1624 ,     86
22/12/20 ,   60.92 ,   60.98 ,   61.29 ,   60.73 ,   60.95 ,        906 ,     55
23/12/20 ,   61.12 ,   61.08 ,   61.13 ,   60.90 ,   61.11 ,        823 ,     50
28/12/20 ,   61.26 ,   61.24 ,   61.29 ,   61.13 ,   61.13 ,        544 ,     47
29/12/20 ,   61.30 ,   61.25 ,   61.30 ,   60.97 ,   61.30 ,       1334 ,     71
30/12/20 ,   61.30 ,   61.36 ,   61.76 ,   61.07 ,   61.30 ,       2204 ,     88
04/01/21 ,   61.32 ,   61.29 ,   61.34 ,   61.16 ,   61.33 ,        800 ,     72
05/01/21 ,   61.56 ,   61.48 ,   61.60 ,   61.28 ,   61.32 ,       1345 ,     95
06/01/21 ,   61.59 ,   61.52 ,   61.60 ,   61.32 ,   61.57 ,        617 ,     49
07/01/21 ,   61.60 ,   61.67 ,   61.83 ,   61.59 ,   61.59 ,        400 ,     45
08/01/21 ,   61.64 ,   61.68 ,   61.78 ,   61.45 ,   61.61 ,        760 ,     50
11/01/21 ,   61.97 ,   61.72 ,   62.04 ,   61.45 ,   61.80 ,        922 ,     66
12/01/21 ,   61.56 ,   61.62 ,   61.96 ,   61.55 ,   61.96 ,       1202 ,     59
13/01/21 ,   62.34 ,   61.83 ,   62.34 ,   61.55 ,   61.90 ,       3751 ,     99
14/01/21 ,   62.19 ,   62.33 ,   62.57 ,   61.82 ,   62.42 ,       2121 ,     68
15/01/21 ,   62.45 ,   62.42 ,   62.73 ,   62.20 ,   62.72 ,       2132 ,     67
18/01/21 ,   62.34 ,   62.18 ,   62.77 ,   61.49 ,   62.45 ,       1314 ,     80
19/01/21 ,   62.34 ,   62.42 ,   63.08 ,   61.95 ,   62.76 ,       1171 ,     69
20/01/21 ,   62.75 ,   62.48 ,   62.78 ,   62.34 ,   62.34 ,       1418 ,     49
21/01/21 ,   62.84 ,   62.78 ,   63.08 ,   62.34 ,   62.86 ,       2797 ,     90
22/01/21 ,   62.91 ,   62.85 ,   62.94 ,   62.42 ,   62.87 ,        491 ,     53
26/01/21 ,   63.09 ,   63.05 ,   63.21 ,   62.87 ,   62.89 ,       1547 ,     61
27/01/21 ,   63.09 ,   63.09 ,   63.28 ,   63.01 ,   63.28 ,        663 ,     40
28/01/21 ,   63.19 ,   63.00 ,   63.20 ,   62.68 ,   63.20 ,        781 ,     53
29/01/21 ,   63.17 ,   62.86 ,   63.18 ,   62.59 ,   63.18 ,       2469 ,    128
01/02/21 ,   62.75 ,   62.79 ,   63.09 ,   62.48 ,   62.82 ,       1328 ,     74
02/02/21 ,   62.81 ,   62.70 ,   62.86 ,   62.47 ,   62.82 ,        549 ,     71
03/02/21 ,   62.82 ,   62.89 ,   63.62 ,   62.44 ,   62.45 ,       1205 ,     59
04/02/21 ,   63.09 ,   62.91 ,   63.09 ,   62.43 ,   62.43 ,        537 ,     28
05/02/21 ,   62.50 ,   62.72 ,   63.09 ,   62.50 ,   63.09 ,       1078 ,     94
08/02/21 ,   62.33 ,   62.33 ,   63.04 ,   62.16 ,   62.57 ,       1018 ,     68
09/02/21 ,   62.22 ,   62.24 ,   62.33 ,   62.16 ,   62.33 ,        688 ,     51
10/02/21 ,   62.09 ,   62.20 ,   62.50 ,   62.09 ,   62.19 ,        547 ,     45
11/02/21 ,   61.80 ,   61.73 ,   62.33 ,   61.31 ,   62.09 ,        911 ,     80
12/02/21 ,   62.23 ,   61.87 ,   62.33 ,   61.80 ,   62.33 ,        957 ,     59
17/02/21 ,   61.73 ,   61.85 ,   62.23 ,   61.35 ,   62.23 ,        298 ,     52
18/02/21 ,   61.73 ,   61.84 ,   62.25 ,   61.71 ,   61.80 ,        923 ,    128
19/02/21 ,   62.07 ,   61.82 ,   62.32 ,   61.72 ,   61.73 ,        935 ,     65
22/02/21 ,   61.89 ,   61.89 ,   62.33 ,   61.71 ,   62.19 ,       1062 ,     68
23/02/21 ,   62.29 ,   62.10 ,   62.29 ,   61.72 ,   61.89 ,        913 ,     59
24/02/21 ,   62.31 ,   61.92 ,   62.38 ,   61.77 ,   62.32 ,       1542 ,     54
25/02/21 ,   62.13 ,   62.07 ,   62.31 ,   61.80 ,   62.31 ,        787 ,     46
26/02/21 ,   62.28 ,   62.27 ,   62.33 ,   62.11 ,   62.33 ,        612 ,     42
01/03/21 ,   62.28 ,   62.31 ,   63.16 ,   61.86 ,   63.16 ,       1076 ,     80
02/03/21 ,   61.85 ,   61.91 ,   62.17 ,   61.83 ,   61.84 ,        605 ,     50
03/03/21 ,   60.82 ,   61.26 ,   62.42 ,   59.19 ,   62.42 ,       1839 ,    127
04/03/21 ,   61.29 ,   61.26 ,   62.42 ,   60.82 ,   60.82 ,        773 ,     65
05/03/21 ,   61.73 ,   61.55 ,   61.81 ,   61.29 ,   61.29 ,        587 ,     45
08/03/21 ,   62.04 ,   61.89 ,   62.07 ,   61.73 ,   61.73 ,        951 ,     56
09/03/21 ,   60.97 ,   61.07 ,   62.04 ,   60.77 ,   61.58 ,       1106 ,     69
10/03/21 ,   61.37 ,   61.37 ,   61.90 ,   61.09 ,   61.17 ,        562 ,     69
11/03/21 ,   61.82 ,   61.73 ,   61.85 ,   61.41 ,   61.41 ,        554 ,     40
12/03/21 ,   61.59 ,   61.73 ,   62.13 ,   61.37 ,   61.80 ,        710 ,     59
15/03/21 ,   61.88 ,   61.85 ,   62.29 ,   61.59 ,   61.59 ,       1136 ,     87
16/03/21 ,   62.28 ,   62.24 ,   62.33 ,   62.10 ,   62.10 ,        165 ,     24
17/03/21 ,   62.28 ,   62.23 ,   62.31 ,   62.20 ,   62.28 ,        747 ,     36
18/03/21 ,   62.05 ,   61.38 ,   62.29 ,   60.82 ,   62.11 ,       1321 ,     69
19/03/21 ,   62.24 ,   62.15 ,   62.25 ,   62.05 ,   62.09 ,        345 ,     33
22/03/21 ,   62.19 ,   62.19 ,   62.77 ,   61.44 ,   62.54 ,       1189 ,    123
23/03/21 ,   61.82 ,   61.83 ,   62.52 ,   61.40 ,   62.51 ,        315 ,     47
24/03/21 ,   61.85 ,   61.73 ,   62.23 ,   61.60 ,   62.23 ,        430 ,     34
25/03/21 ,   62.10 ,   62.25 ,   62.34 ,   61.83 ,   62.33 ,        627 ,     42
26/03/21 ,   62.13 ,   62.33 ,   62.66 ,   62.11 ,   62.33 ,        599 ,     36
29/03/21 ,   62.58 ,   62.57 ,   62.66 ,   62.35 ,   62.66 ,       1081 ,     59
30/03/21 ,   62.35 ,   62.40 ,   62.62 ,   62.13 ,   62.62 ,        739 ,     44
31/03/21 ,   62.87 ,   62.70 ,   62.91 ,   61.82 ,   62.40 ,       1645 ,     99
01/04/21 ,   62.87 ,   63.04 ,   63.92 ,   62.86 ,   63.38 ,        764 ,     68
05/04/21 ,   61.26 ,   61.62 ,   63.24 ,   61.07 ,   62.35 ,       4765 ,    193
06/04/21 ,   61.32 ,   61.27 ,   61.34 ,   61.06 ,   61.26 ,       2464 ,    104
07/04/21 ,   61.29 ,   61.36 ,   62.19 ,   61.24 ,   62.19 ,        972 ,     60
08/04/21 ,   61.26 ,   61.35 ,   61.63 ,   61.19 ,   61.32 ,        765 ,     59
09/04/21 ,   61.26 ,   61.48 ,   62.19 ,   61.20 ,   62.19 ,        841 ,     48
12/04/21 ,   61.22 ,   61.29 ,   61.31 ,   61.16 ,   61.29 ,        608 ,     47
13/04/21 ,   60.80 ,   60.98 ,   61.48 ,   60.78 ,   61.31 ,       1743 ,    106
14/04/21 ,   60.87 ,   60.84 ,   61.38 ,   60.74 ,   61.38 ,       1021 ,     71
15/04/21 ,   61.24 ,   61.34 ,   61.82 ,   61.24 ,   61.30 ,       1186 ,     89
16/04/21 ,   61.15 ,   61.38 ,   62.14 ,   61.15 ,   61.25 ,        500 ,     63
19/04/21 ,   62.30 ,   61.72 ,   62.35 ,   61.07 ,   61.15 ,       1777 ,    122
20/04/21 ,   62.20 ,   62.19 ,   62.24 ,   61.69 ,   62.24 ,       1228 ,     64
22/04/21 ,   62.20 ,   62.41 ,   62.58 ,   62.20 ,   62.34 ,       1456 ,     69
23/04/21 ,   62.45 ,   62.39 ,   62.48 ,   61.93 ,   62.48 ,        395 ,     60
26/04/21 ,   62.80 ,   62.65 ,   62.81 ,   62.45 ,   62.45 ,       2873 ,     96
27/04/21 ,   62.77 ,   62.82 ,   62.89 ,   62.60 ,   62.75 ,        493 ,     33
28/04/21 ,   62.63 ,   62.81 ,   62.90 ,   62.63 ,   62.90 ,        935 ,     65
29/04/21 ,   62.63 ,   62.72 ,   62.95 ,   62.63 ,   62.63 ,        457 ,     45
30/04/21 ,   62.83 ,   62.58 ,   63.07 ,   62.35 ,   62.63 ,        827 ,     81
03/05/21 ,   63.21 ,   63.16 ,   63.40 ,   61.86 ,   63.40 ,       1173 ,     57
04/05/21 ,   63.65 ,   63.38 ,   63.69 ,   62.45 ,   63.21 ,       1031 ,    383
05/05/21 ,   62.91 ,   63.20 ,   63.77 ,   62.40 ,   62.99 ,       1014 ,     76
06/05/21 ,   63.93 ,   63.79 ,   63.93 ,   63.62 ,   63.65 ,       1516 ,    737
07/05/21 ,   63.21 ,   63.42 ,   63.98 ,   63.07 ,   63.70 ,       1295 ,     88
10/05/21 ,   63.41 ,   63.21 ,   63.65 ,   62.77 ,   63.64 ,       1483 ,     66
11/05/21 ,   62.61 ,   62.81 ,   63.52 ,   62.59 ,   62.87 ,       1117 ,     91
12/05/21 ,   62.76 ,   62.49 ,   62.84 ,   62.40 ,   62.60 ,       1061 ,     59
13/05/21 ,   63.36 ,   62.89 ,   63.37 ,   62.48 ,   62.64 ,        777 ,     33
14/05/21 ,   63.78 ,   63.44 ,   63.92 ,   62.47 ,   63.36 ,       1804 ,     78
17/05/21 ,   63.70 ,   63.81 ,   63.93 ,   63.41 ,   63.90 ,        345 ,     39
18/05/21 ,   63.55 ,   63.41 ,   63.70 ,   63.35 ,   63.70 ,        733 ,     40
19/05/21 ,   63.76 ,   63.50 ,   63.81 ,   62.69 ,   63.29 ,        275 ,     50
20/05/21 ,   63.89 ,   63.83 ,   63.91 ,   63.75 ,   63.75 ,        864 ,     38
21/05/21 ,   62.66 ,   63.23 ,   63.93 ,   62.66 ,   63.93 ,        748 ,     30
24/05/21 ,   63.62 ,   63.05 ,   63.62 ,   62.66 ,   62.66 ,       2574 ,     65
25/05/21 ,   63.53 ,   63.41 ,   63.92 ,   63.04 ,   63.41 ,        946 ,     54
26/05/21 ,   63.38 ,   63.27 ,   63.81 ,   62.82 ,   63.21 ,       1086 ,     47
27/05/21 ,   63.93 ,   63.83 ,   63.93 ,   63.82 ,   63.83 ,       1027 ,     34
28/05/21 ,   63.18 ,   63.70 ,   64.11 ,   62.99 ,   63.92 ,        680 ,     46
31/05/21 ,   64.11 ,   63.66 ,   64.11 ,   63.41 ,   63.41 ,        812 ,     56
01/06/21 ,   64.36 ,   64.17 ,   65.07 ,   63.50 ,   64.02 ,       1025 ,     73
02/06/21 ,   64.31 ,   64.21 ,   64.51 ,   63.74 ,   64.36 ,        361 ,     35
04/06/21 ,   64.02 ,   63.89 ,   64.51 ,   63.56 ,   64.51 ,       1041 ,     61
07/06/21 ,   64.01 ,   63.87 ,   64.49 ,   63.72 ,   64.27 ,       1018 ,     68
08/06/21 ,   64.15 ,   63.91 ,   64.15 ,   63.74 ,   63.78 ,        653 ,     58
09/06/21 ,   64.21 ,   64.02 ,   64.26 ,   63.81 ,   64.14 ,        787 ,     56
10/06/21 ,   64.51 ,   64.45 ,   64.51 ,   64.21 ,   64.27 ,        194 ,     26
11/06/21 ,   64.53 ,   64.75 ,   65.65 ,   63.70 ,   64.45 ,        748 ,     35
14/06/21 ,   64.45 ,   64.24 ,   64.53 ,   63.71 ,   64.53 ,        513 ,     42
15/06/21 ,   64.95 ,   64.84 ,   64.95 ,   64.53 ,   64.53 ,        738 ,     45
16/06/21 ,   64.74 ,   65.07 ,   65.42 ,   63.71 ,   64.95 ,        915 ,     60
17/06/21 ,   65.15 ,   64.85 ,   65.22 ,   64.45 ,   64.74 ,        162 ,     30
18/06/21 ,   65.45 ,   65.42 ,   65.46 ,   65.18 ,   65.39 ,        267 ,     31
21/06/21 ,   65.53 ,   65.39 ,   65.58 ,   63.87 ,   65.45 ,        961 ,     40
22/06/21 ,   65.47 ,   65.42 ,   65.61 ,   64.71 ,   65.61 ,        876 ,     46
23/06/21 ,   64.76 ,   65.21 ,   65.47 ,   64.72 ,   65.47 ,        760 ,     44
24/06/21 ,   65.25 ,   65.37 ,   65.47 ,   64.74 ,   65.26 ,        548 ,     33
25/06/21 ,   64.45 ,   64.46 ,   65.47 ,   62.92 ,   65.46 ,       2782 ,     83
28/06/21 ,   64.42 ,   63.00 ,   65.46 ,   61.87 ,   64.45 ,       1265 ,     93
29/06/21 ,   65.24 ,   64.32 ,   65.24 ,   63.41 ,   63.41 ,        593 ,     58
30/06/21 ,   65.62 ,   65.52 ,   65.69 ,   65.24 ,   65.27 ,        438 ,     30
01/07/21 ,   65.97 ,   65.83 ,   66.00 ,   65.20 ,   66.00 ,        234 ,     28
02/07/21 ,   66.57 ,   65.32 ,   66.57 ,   64.78 ,   65.98 ,        644 ,     60
05/07/21 ,   65.75 ,   66.02 ,   66.57 ,   64.80 ,   66.57 ,        783 ,     48
06/07/21 ,   64.96 ,   64.85 ,   65.47 ,   63.95 ,   65.23 ,        655 ,     50
07/07/21 ,   64.94 ,   64.91 ,   65.45 ,   64.51 ,   64.96 ,        271 ,     32
08/07/21 ,   64.89 ,   64.78 ,   65.86 ,   64.44 ,   65.86 ,        530 ,     54
12/07/21 ,   65.23 ,   64.74 ,   65.46 ,   64.46 ,   64.89 ,        353 ,     59
13/07/21 ,   65.76 ,   65.74 ,   66.30 ,   64.97 ,   65.23 ,        567 ,     56
14/07/21 ,   66.28 ,   66.23 ,   66.29 ,   65.76 ,   66.29 ,        517 ,     30
15/07/21 ,   65.48 ,   65.71 ,   66.43 ,   65.23 ,   66.29 ,        365 ,     62
16/07/21 ,   66.46 ,   66.46 ,   66.52 ,   66.29 ,   66.52 ,        244 ,     31
19/07/21 ,   65.49 ,   66.43 ,   66.82 ,   65.48 ,   66.59 ,        634 ,     49
20/07/21 ,   66.30 ,   65.74 ,   66.51 ,   65.48 ,   66.30 ,        801 ,     38
21/07/21 ,   65.29 ,   65.60 ,   66.29 ,   65.29 ,   66.29 ,        842 ,     82
22/07/21 ,   65.86 ,   65.29 ,   66.05 ,   64.96 ,   65.29 ,        671 ,     66
23/07/21 ,   65.52 ,   65.91 ,   66.42 ,   65.42 ,   66.21 ,        792 ,     69
26/07/21 ,   65.76 ,   65.73 ,   66.24 ,   65.47 ,   65.83 ,        761 ,     52
27/07/21 ,   65.66 ,   65.76 ,   66.23 ,   65.03 ,   65.64 ,        619 ,     35
28/07/21 ,   66.00 ,   66.01 ,   66.23 ,   65.91 ,   66.18 ,        126 ,     23
29/07/21 ,   66.23 ,   66.23 ,   66.26 ,   66.04 ,   66.23 ,        242 ,     22
30/07/21 ,   66.01 ,   66.30 ,   66.52 ,   65.91 ,   65.91 ,        492 ,     51
02/08/21 ,   65.86 ,   67.03 ,   67.14 ,   65.86 ,   67.14 ,       1353 ,     49
03/08/21 ,   65.40 ,   65.80 ,   66.90 ,   65.40 ,   65.86 ,       1227 ,     71
04/08/21 ,   64.62 ,   65.50 ,   65.56 ,   64.62 ,   65.56 ,        655 ,     54
05/08/21 ,   64.86 ,   65.42 ,   65.56 ,   64.80 ,   65.53 ,        821 ,     61
06/08/21 ,   64.51 ,   64.57 ,   65.05 ,   64.47 ,   64.62 ,       1243 ,     75
09/08/21 ,   64.47 ,   64.51 ,   64.51 ,   64.46 ,   64.51 ,        936 ,     46
10/08/21 ,   65.45 ,   65.60 ,   66.01 ,   64.47 ,   64.48 ,        625 ,     52
11/08/21 ,   65.33 ,   65.28 ,   65.88 ,   64.87 ,   64.87 ,        514 ,     47
12/08/21 ,   65.39 ,   65.31 ,   65.40 ,   65.03 ,   65.39 ,        272 ,     29
13/08/21 ,   66.28 ,   65.73 ,   66.28 ,   64.48 ,   65.03 ,        788 ,     56
16/08/21 ,   65.90 ,   66.56 ,   66.89 ,   65.90 ,   66.28 ,        371 ,     45
17/08/21 ,   65.68 ,   66.45 ,   66.93 ,   65.38 ,   65.90 ,       1338 ,     67
18/08/21 ,   65.56 ,   66.39 ,   66.97 ,   65.37 ,   66.59 ,       1789 ,     65
19/08/21 ,   65.08 ,   65.36 ,   65.56 ,   65.08 ,   65.55 ,        566 ,     57
20/08/21 ,   65.56 ,   65.49 ,   66.63 ,   65.18 ,   65.53 ,        713 ,     33
23/08/21 ,   65.74 ,   66.00 ,   66.62 ,   65.56 ,   65.88 ,        348 ,     49
24/08/21 ,   66.59 ,   66.56 ,   66.60 ,   65.74 ,   65.74 ,        346 ,     26
25/08/21 ,   66.01 ,   66.33 ,   66.62 ,   65.56 ,   65.97 ,        426 ,     46
26/08/21 ,   66.01 ,   66.05 ,   66.07 ,   65.88 ,   65.88 ,        512 ,     26
27/08/21 ,   66.07 ,   66.02 ,   66.07 ,   65.60 ,   66.01 ,        606 ,     32
30/08/21 ,   66.07 ,   65.89 ,   66.07 ,   65.58 ,   65.61 ,       3084 ,     73
31/08/21 ,   66.01 ,   66.03 ,   66.07 ,   65.91 ,   66.07 ,        736 ,     44
01/09/21 ,   65.73 ,   66.00 ,   67.20 ,   64.89 ,   66.19 ,        408 ,     54
02/09/21 ,   66.66 ,   65.96 ,   66.67 ,   65.65 ,   65.73 ,        646 ,     69
03/09/21 ,   66.37 ,   65.97 ,   66.37 ,   65.58 ,   66.18 ,        379 ,     65
06/09/21 ,   66.41 ,   66.28 ,   66.46 ,   66.02 ,   66.37 ,        135 ,     33
08/09/21 ,   65.14 ,   65.77 ,   66.41 ,   65.12 ,   66.41 ,       1201 ,     78
09/09/21 ,   65.79 ,   66.00 ,   66.18 ,   65.15 ,   65.15 ,        432 ,     55
10/09/21 ,   65.69 ,   65.63 ,   66.18 ,   65.15 ,   66.13 ,        341 ,     66
13/09/21 ,   65.60 ,   65.57 ,   66.15 ,   65.18 ,   65.69 ,       1131 ,     64
14/09/21 ,   65.00 ,   65.21 ,   65.65 ,   64.95 ,   65.64 ,        808 ,     79
15/09/21 ,   65.56 ,   65.33 ,   66.14 ,   64.91 ,   65.31 ,       1415 ,     90
16/09/21 ,   65.61 ,   65.76 ,   66.13 ,   65.56 ,   66.13 ,        372 ,     43
17/09/21 ,   64.95 ,   65.19 ,   65.93 ,   64.54 ,   65.61 ,       1869 ,    119
20/09/21 ,   64.30 ,   64.46 ,   66.18 ,   64.05 ,   66.18 ,       2072 ,    158
21/09/21 ,   64.79 ,   64.78 ,   65.64 ,   64.34 ,   64.34 ,        504 ,     33
22/09/21 ,   64.88 ,   64.60 ,   65.32 ,   63.52 ,   64.82 ,        920 ,     84
23/09/21 ,   64.53 ,   64.47 ,   65.64 ,   63.78 ,   65.64 ,        954 ,     77
24/09/21 ,   64.88 ,   64.59 ,   64.89 ,   63.91 ,   63.91 ,        415 ,     42
27/09/21 ,   63.94 ,   65.07 ,   66.12 ,   63.94 ,   64.88 ,        721 ,     60
28/09/21 ,   64.89 ,   65.57 ,   66.11 ,   64.55 ,   66.00 ,        699 ,     79
29/09/21 ,   65.12 ,   64.66 ,   65.12 ,   64.33 ,   64.89 ,        873 ,    311
30/09/21 ,   64.13 ,   65.25 ,   65.73 ,   64.12 ,   65.12 ,        568 ,     62
01/10/21 ,   65.23 ,   65.46 ,   65.66 ,   65.02 ,   65.23 ,        550 ,     62
04/10/21 ,   65.54 ,   65.77 ,   65.91 ,   65.42 ,   65.79 ,        380 ,     30
05/10/21 ,   65.63 ,   65.67 ,   66.05 ,   65.53 ,   65.54 ,        399 ,     40
06/10/21 ,   64.55 ,   64.66 ,   65.88 ,   64.54 ,   65.88 ,       1409 ,     68
07/10/21 ,   64.83 ,   65.05 ,   65.66 ,   64.23 ,   64.55 ,        488 ,     62
08/10/21 ,   65.61 ,   64.89 ,   65.82 ,   64.55 ,   65.82 ,        696 ,     67
11/10/21 ,   65.61 ,   64.78 ,   65.88 ,   64.30 ,   65.88 ,       1783 ,     86
13/10/21 ,   65.61 ,   65.17 ,   65.62 ,   64.74 ,   64.74 ,        153 ,     42
14/10/21 ,   65.53 ,   65.56 ,   65.65 ,   65.15 ,   65.61 ,        503 ,     45
15/10/21 ,   65.28 ,   65.18 ,   65.65 ,   64.79 ,   65.63 ,        887 ,     88
18/10/21 ,   65.26 ,   65.61 ,   65.66 ,   65.26 ,   65.61 ,        457 ,     47
19/10/21 ,   65.65 ,   65.43 ,   65.65 ,   65.40 ,   65.40 ,        296 ,     33
20/10/21 ,   64.38 ,   65.29 ,   65.66 ,   64.31 ,   65.65 ,        513 ,     47
21/10/21 ,   65.40 ,   65.33 ,   65.66 ,   64.87 ,   65.65 ,        427 ,     85
22/10/21 ,   65.01 ,   64.92 ,   65.40 ,   64.28 ,   65.40 ,        534 ,     77
25/10/21 ,   65.42 ,   65.19 ,   65.62 ,   65.07 ,   65.12 ,        250 ,     59
26/10/21 ,   65.11 ,   65.42 ,   65.42 ,   65.11 ,   65.42 ,       1931 ,     39
27/10/21 ,   64.55 ,   65.32 ,   65.54 ,   64.55 ,   65.18 ,        594 ,     48
28/10/21 ,   64.60 ,   64.61 ,   65.31 ,   64.39 ,   64.55 ,        672 ,     61
29/10/21 ,   65.32 ,   64.88 ,   65.41 ,   64.62 ,   65.41 ,        383 ,     46
01/11/21 ,   66.01 ,   65.72 ,   66.34 ,   64.74 ,   64.74 ,        296 ,     38
03/11/21 ,   65.88 ,   65.65 ,   66.02 ,   65.25 ,   65.80 ,       1064 ,     63
04/11/21 ,   65.80 ,   65.73 ,   65.88 ,   65.23 ,   65.88 ,        546 ,     46
05/11/21 ,   65.76 ,   65.63 ,   65.80 ,   65.21 ,   65.80 ,        261 ,     42
08/11/21 ,   64.76 ,   65.18 ,   65.80 ,   64.76 ,   65.80 ,       1221 ,     61
09/11/21 ,   64.98 ,   65.11 ,   65.23 ,   64.73 ,   64.77 ,        980 ,     65
10/11/21 ,   64.98 ,   64.95 ,   64.98 ,   64.74 ,   64.98 ,        521 ,     46
11/11/21 ,   65.20 ,   64.87 ,   65.21 ,   64.53 ,   64.98 ,        431 ,     67
12/11/21 ,   65.66 ,   65.21 ,   65.66 ,   65.21 ,   65.21 ,        324 ,     25
16/11/21 ,   64.75 ,   65.11 ,   65.67 ,   64.54 ,   65.67 ,       1241 ,    115
17/11/21 ,   65.73 ,   65.65 ,   65.73 ,   64.82 ,   65.73 ,        708 ,     42
18/11/21 ,   64.27 ,   64.81 ,   65.73 ,   64.25 ,   65.73 ,        680 ,     67
19/11/21 ,   62.57 ,   63.86 ,   64.94 ,   62.04 ,   64.80 ,       1824 ,    139
22/11/21 ,   63.09 ,   62.86 ,   64.08 ,   62.54 ,   63.20 ,        978 ,    145
23/11/21 ,   63.11 ,   63.42 ,   64.87 ,   62.87 ,   63.09 ,       1001 ,     88
24/11/21 ,   62.92 ,   61.89 ,   63.22 ,   58.26 ,   62.55 ,       1174 ,    110
25/11/21 ,   64.15 ,   63.04 ,   64.15 ,   62.42 ,   62.89 ,        416 ,     32
26/11/21 ,   63.63 ,   64.13 ,   64.19 ,   63.62 ,   64.17 ,        454 ,     25
29/11/21 ,   64.71 ,   64.28 ,   64.71 ,   63.65 ,   64.09 ,        433 ,     34
30/11/21 ,   65.23 ,   65.15 ,   65.23 ,   64.22 ,   64.84 ,        459 ,     40
01/12/21 ,   65.09 ,   65.67 ,   66.23 ,   65.02 ,   65.98 ,       1488 ,     46
02/12/21 ,   66.22 ,   65.69 ,   66.29 ,   65.15 ,   66.29 ,         75 ,     13
03/12/21 ,   65.99 ,   65.98 ,   65.99 ,   65.97 ,   65.98 ,        425 ,     31
06/12/21 ,   66.14 ,   65.91 ,   66.18 ,   65.45 ,   65.99 ,        480 ,     58
07/12/21 ,   67.10 ,   66.74 ,   67.10 ,   66.00 ,   66.18 ,        656 ,     48
08/12/21 ,   66.93 ,   67.02 ,   67.10 ,   66.86 ,   67.10 ,        146 ,     23
09/12/21 ,   66.67 ,   66.33 ,   67.10 ,   64.91 ,   67.10 ,        401 ,     61
10/12/21 ,   66.90 ,   66.41 ,   66.90 ,   65.99 ,   66.67 ,        522 ,     58
13/12/21 ,   66.83 ,   66.21 ,   66.96 ,   65.99 ,   66.96 ,        591 ,     53
14/12/21 ,   67.09 ,   66.92 ,   67.10 ,   66.00 ,   66.83 ,        284 ,     32
15/12/21 ,   66.49 ,   66.46 ,   67.19 ,   65.80 ,   67.10 ,        533 ,     49
16/12/21 ,   67.31 ,   66.92 ,   67.54 ,   66.69 ,   67.20 ,        460 ,     32
17/12/21 ,   67.22 ,   67.23 ,   67.53 ,   67.10 ,   67.53 ,        223 ,     35
20/12/21 ,   67.96 ,   67.60 ,   67.98 ,   66.90 ,   67.12 ,       1882 ,     73
21/12/21 ,   67.16 ,   66.72 ,   68.05 ,   65.45 ,   68.05 ,        715 ,     73
22/12/21 ,   67.28 ,   67.62 ,   68.05 ,   67.17 ,   67.75 ,        252 ,     39
23/12/21 ,   67.10 ,   67.39 ,   68.05 ,   67.10 ,   67.28 ,        144 ,     37
27/12/21 ,   67.30 ,   67.45 ,   68.05 ,   67.10 ,   67.10 ,        295 ,     35
28/12/21 ,   69.27 ,   68.20 ,   69.27 ,   67.11 ,   67.30 ,       1874 ,    205
29/12/21 ,   69.82 ,   69.72 ,   70.10 ,   68.73 ,   69.27 ,        669 ,     34
30/12/21 ,   69.17 ,   68.82 ,   69.83 ,   67.10 ,   69.83 ,        722 ,     81
03/01/22 ,   68.91 ,   68.67 ,   69.93 ,   67.20 ,   68.38 ,       1076 ,     75
04/01/22 ,   67.24 ,   68.88 ,   69.64 ,   67.24 ,   68.91 ,        382 ,     44
05/01/22 ,   68.74 ,   69.16 ,   69.96 ,   67.24 ,   67.24 ,        566 ,     50
06/01/22 ,   69.43 ,   69.07 ,   69.94 ,   67.22 ,   67.22 ,       1005 ,     47
07/01/22 ,   69.43 ,   69.41 ,   69.43 ,   69.34 ,   69.43 ,         68 ,     14
10/01/22 ,   69.43 ,   69.34 ,   69.43 ,   69.09 ,   69.32 ,        417 ,     39
11/01/22 ,   69.14 ,   69.31 ,   69.92 ,   69.14 ,   69.92 ,        462 ,     33
12/01/22 ,   69.32 ,   69.36 ,   69.43 ,   69.14 ,   69.14 ,        388 ,     24
13/01/22 ,   69.43 ,   69.41 ,   69.43 ,   69.02 ,   69.40 ,        159 ,     16
14/01/22 ,   69.96 ,   69.58 ,   69.97 ,   69.43 ,   69.43 ,       1651 ,     59
17/01/22 ,   69.95 ,   69.52 ,   69.97 ,   69.01 ,   69.96 ,        408 ,     45
18/01/22 ,   69.86 ,   69.75 ,   70.30 ,   69.42 ,   69.98 ,        462 ,     45
19/01/22 ,   69.84 ,   69.84 ,   70.00 ,   69.56 ,   69.99 ,        279 ,     46
20/01/22 ,   70.30 ,   69.80 ,   70.30 ,   69.01 ,   69.82 ,        767 ,     46
21/01/22 ,   70.50 ,   70.44 ,   70.51 ,   70.03 ,   70.30 ,        364 ,     31
24/01/22 ,   69.92 ,   69.99 ,   70.50 ,   69.91 ,   70.50 ,        428 ,     18
25/01/22 ,   70.26 ,   70.20 ,   70.41 ,   69.75 ,   70.41 ,        194 ,     36
26/01/22 ,   70.38 ,   70.33 ,   70.52 ,   69.01 ,   69.43 ,        667 ,     37
27/01/22 ,   70.27 ,   70.41 ,   70.52 ,   69.43 ,   70.51 ,       1014 ,     72
28/01/22 ,   69.92 ,   70.18 ,   70.41 ,   69.59 ,   69.98 ,        319 ,     29
31/01/22 ,   69.43 ,   69.17 ,   69.89 ,   69.01 ,   69.89 ,        511 ,     27
01/02/22 ,   70.36 ,   70.03 ,   70.41 ,   69.43 ,   69.43 ,        116 ,     18
02/02/22 ,   66.84 ,   67.31 ,   70.68 ,   65.18 ,   70.36 ,        915 ,     58
03/02/22 ,   69.10 ,   67.88 ,   70.40 ,   66.84 ,   66.85 ,        562 ,     81
04/02/22 ,   69.32 ,   69.00 ,   69.32 ,   67.91 ,   69.10 ,        348 ,     35
07/02/22 ,   69.25 ,   69.09 ,   69.25 ,   69.07 ,   69.09 ,        366 ,     27
08/02/22 ,   69.32 ,   69.14 ,   69.32 ,   68.06 ,   69.24 ,        422 ,     30
09/02/22 ,   68.98 ,   69.11 ,   69.32 ,   68.74 ,   69.18 ,        219 ,     35
10/02/22 ,   68.98 ,   68.47 ,   68.98 ,   67.91 ,   67.91 ,        384 ,     42
11/02/22 ,   69.17 ,   68.70 ,   69.17 ,   68.21 ,   68.97 ,        201 ,     23
14/02/22 ,   68.69 ,   68.62 ,   69.18 ,   68.21 ,   69.18 ,        910 ,     55
15/02/22 ,   69.00 ,   68.92 ,   69.32 ,   68.65 ,   68.69 ,        337 ,     44
16/02/22 ,   69.03 ,   69.07 ,   69.30 ,   69.01 ,   69.29 ,        184 ,     21
17/02/22 ,   69.20 ,   69.22 ,   69.31 ,   69.20 ,   69.29 ,        815 ,     29
18/02/22 ,   69.48 ,   69.53 ,   70.41 ,   69.20 ,   69.20 ,        840 ,     40
21/02/22 ,   69.32 ,   69.41 ,   69.48 ,   69.03 ,   69.48 ,        386 ,     34
22/02/22 ,   69.48 ,   68.93 ,   69.48 ,   67.96 ,   69.32 ,        888 ,     47
23/02/22 ,   69.43 ,   69.29 ,   69.48 ,   68.46 ,   69.45 ,        475 ,     35
24/02/22 ,   68.46 ,   69.10 ,   69.47 ,   67.47 ,   69.43 ,        202 ,     34
25/02/22 ,   69.45 ,   69.35 ,   69.48 ,   68.47 ,   69.32 ,       1068 ,     50
02/03/22 ,   70.01 ,   69.34 ,   70.54 ,   69.16 ,   69.16 ,        384 ,     33
03/03/22 ,   70.37 ,   70.27 ,   70.47 ,   70.01 ,   70.47 ,        626 ,     21
04/03/22 ,   70.26 ,   70.27 ,   70.38 ,   69.86 ,   70.37 ,        261 ,     21
07/03/22 ,   70.14 ,   69.81 ,   70.27 ,   67.61 ,   70.26 ,        373 ,     41
08/03/22 ,   69.67 ,   70.11 ,   70.14 ,   69.67 ,   70.14 ,        117 ,     10
09/03/22 ,   69.69 ,   69.18 ,   69.70 ,   67.91 ,   69.67 ,        216 ,     14
10/03/22 ,   70.17 ,   69.97 ,   70.25 ,   69.68 ,   69.69 ,        647 ,     24
11/03/22 ,   70.25 ,   70.14 ,   70.27 ,   67.91 ,   70.17 ,       1079 ,     54
14/03/22 ,   69.85 ,   69.41 ,   70.27 ,   69.14 ,   70.27 ,       1123 ,     54
15/03/22 ,   69.75 ,   70.02 ,   70.27 ,   69.53 ,   70.27 ,        501 ,     41
16/03/22 ,   68.41 ,   68.35 ,   69.76 ,   66.92 ,   69.75 ,       3672 ,    767
17/03/22 ,   67.53 ,   67.33 ,   69.09 ,   66.35 ,   66.98 ,       2744 ,    127
18/03/22 ,   67.46 ,   67.49 ,   67.50 ,   67.46 ,   67.50 ,        714 ,     49
21/03/22 ,   66.50 ,   66.96 ,   67.04 ,   66.42 ,   66.95 ,       3037 ,     97
22/03/22 ,   67.12 ,   67.23 ,   67.46 ,   66.92 ,   67.46 ,        537 ,     65
23/03/22 ,   66.92 ,   66.80 ,   67.45 ,   66.37 ,   67.11 ,        531 ,     69
24/03/22 ,   66.93 ,   67.05 ,   67.46 ,   66.56 ,   66.92 ,        554 ,     38
25/03/22 ,   66.94 ,   66.93 ,   66.94 ,   66.93 ,   66.94 ,        698 ,     39
28/03/22 ,   66.80 ,   66.92 ,   66.94 ,   66.80 ,   66.93 ,        528 ,     33
29/03/22 ,   67.46 ,   67.20 ,   68.88 ,   66.80 ,   66.80 ,        416 ,     57
30/03/22 ,   67.05 ,   67.27 ,   68.12 ,   67.04 ,   67.46 ,        727 ,     90
31/03/22 ,   67.20 ,   67.26 ,   67.46 ,   67.04 ,   67.07 ,       1603 ,     81
01/04/22 ,   68.17 ,   67.98 ,   68.20 ,   67.10 ,   67.10 ,        334 ,     48
04/04/22 ,   67.32 ,   67.70 ,   67.73 ,   67.32 ,   67.73 ,        869 ,     47
05/04/22 ,   67.61 ,   67.61 ,   67.61 ,   67.60 ,   67.61 ,        401 ,     24
06/04/22 ,   67.61 ,   67.48 ,   67.61 ,   67.32 ,   67.60 ,        542 ,     47
07/04/22 ,   67.61 ,   67.56 ,   67.61 ,   67.32 ,   67.61 ,        950 ,     40
08/04/22 ,   67.61 ,   67.57 ,   67.61 ,   67.32 ,   67.61 ,        498 ,     49
11/04/22 ,   67.88 ,   67.86 ,   68.13 ,   67.61 ,   67.61 ,       1737 ,     62
12/04/22 ,   67.04 ,   67.61 ,   67.89 ,   67.04 ,   67.88 ,       2476 ,     54
13/04/22 ,   67.41 ,   67.41 ,   67.87 ,   67.30 ,   67.87 ,        521 ,     68
14/04/22 ,   67.48 ,   68.08 ,   70.42 ,   67.41 ,   67.42 ,        941 ,     85
18/04/22 ,   67.63 ,   67.61 ,   68.13 ,   67.05 ,   67.48 ,       5785 ,     91
19/04/22 ,   67.61 ,   67.61 ,   67.61 ,   67.58 ,   67.60 ,        695 ,     43
20/04/22 ,   67.61 ,   67.60 ,   67.77 ,   67.39 ,   67.77 ,       1538 ,    144
22/04/22 ,   67.63 ,   67.47 ,   67.64 ,   67.04 ,   67.61 ,        896 ,     75
25/04/22 ,   67.61 ,   67.59 ,   67.64 ,   67.09 ,   67.64 ,        834 ,     50
26/04/22 ,   67.62 ,   68.00 ,   69.87 ,   67.08 ,   67.32 ,       2691 ,     76
27/04/22 ,   67.61 ,   67.58 ,   67.61 ,   67.45 ,   67.61 ,        619 ,     35
28/04/22 ,   67.70 ,   67.72 ,   67.79 ,   67.61 ,   67.61 ,        112 ,     15
29/04/22 ,   67.32 ,   67.32 ,   68.15 ,   67.16 ,   67.96 ,       1934 ,     89
02/05/22 ,   67.84 ,   67.95 ,   68.97 ,   67.84 ,   68.97 ,        845 ,     41
03/05/22 ,   67.84 ,   67.92 ,   68.41 ,   67.79 ,   67.84 ,        513 ,     57
04/05/22 ,   67.56 ,   67.79 ,   68.34 ,   67.56 ,   67.84 ,        832 ,     41
05/05/22 ,   67.75 ,   67.79 ,   67.84 ,   67.75 ,   67.83 ,        659 ,     41
06/05/22 ,   67.75 ,   67.69 ,   67.84 ,   67.56 ,   67.84 ,        504 ,     41
09/05/22 ,   67.86 ,   67.83 ,   68.41 ,   67.75 ,   68.41 ,        725 ,     42
10/05/22 ,   67.71 ,   68.15 ,   68.86 ,   67.71 ,   67.84 ,       1298 ,     56
11/05/22 ,   67.12 ,   67.26 ,   68.42 ,   66.67 ,   67.71 ,       1043 ,    104
12/05/22 ,   67.24 ,   66.94 ,   67.77 ,   66.66 ,   67.77 ,        526 ,     49
13/05/22 ,   67.28 ,   67.42 ,   67.79 ,   67.27 ,   67.57 ,       1325 ,     94
16/05/22 ,   67.84 ,   67.76 ,   68.11 ,   66.68 ,   67.26 ,        464 ,     56
17/05/22 ,   67.79 ,   67.82 ,   68.70 ,   67.03 ,   67.84 ,       2644 ,     62
18/05/22 ,   67.78 ,   67.96 ,   68.49 ,   67.58 ,   67.79 ,        393 ,     55
19/05/22 ,   67.84 ,   67.88 ,   68.39 ,   67.59 ,   67.81 ,        353 ,     50
20/05/22 ,   67.90 ,   67.85 ,   68.64 ,   67.32 ,   67.32 ,        676 ,     94
23/05/22 ,   67.85 ,   68.13 ,   68.59 ,   67.76 ,   67.90 ,        766 ,     75
24/05/22 ,   67.98 ,   68.35 ,   68.64 ,   67.92 ,   67.92 ,        330 ,     50
25/05/22 ,   68.41 ,   68.41 ,   68.65 ,   68.41 ,   68.64 ,        579 ,     21
26/05/22 ,   68.26 ,   68.24 ,   68.65 ,   68.15 ,   68.65 ,        631 ,     60
27/05/22 ,   68.67 ,   68.65 ,   68.93 ,   68.30 ,   68.53 ,        413 ,     32
30/05/22 ,   68.93 ,   68.84 ,   68.93 ,   68.67 ,   68.67 ,        432 ,     39
31/05/22 ,   68.93 ,   68.93 ,   68.94 ,   68.90 ,   68.93 ,        532 ,     44
01/06/22 ,   69.23 ,   69.37 ,   69.72 ,   68.97 ,   69.72 ,       1060 ,     46
02/06/22 ,   69.14 ,   68.93 ,   69.14 ,   68.65 ,   69.14 ,       1025 ,     68
03/06/22 ,   69.23 ,   69.21 ,   69.34 ,   68.90 ,   69.17 ,        436 ,     43
06/06/22 ,   69.23 ,   69.19 ,   69.24 ,   69.06 ,   69.24 ,        280 ,     37
07/06/22 ,   69.11 ,   69.13 ,   69.23 ,   69.11 ,   69.23 ,        283 ,     37
08/06/22 ,   69.38 ,   69.35 ,   69.53 ,   69.11 ,   69.11 ,       1045 ,     75
09/06/22 ,   68.95 ,   69.14 ,   69.38 ,   68.74 ,   69.38 ,       1096 ,     81
10/06/22 ,   69.12 ,   69.14 ,   69.32 ,   69.07 ,   69.07 ,        336 ,     35
13/06/22 ,   69.09 ,   69.07 ,   69.12 ,   68.66 ,   69.11 ,       1125 ,     50
14/06/22 ,   69.33 ,   69.32 ,   69.34 ,   69.23 ,   69.23 ,        278 ,     28
15/06/22 ,   68.46 ,   68.64 ,   69.24 ,   68.38 ,   69.24 ,       1075 ,    116
17/06/22 ,   68.49 ,   68.46 ,   68.65 ,   67.90 ,   68.65 ,       2203 ,     65
20/06/22 ,   68.67 ,   68.68 ,   69.20 ,   68.50 ,   68.65 ,        371 ,     52
21/06/22 ,   69.23 ,   69.24 ,   69.38 ,   68.68 ,   68.93 ,        651 ,     44
22/06/22 ,   68.95 ,   68.93 ,   69.23 ,   68.65 ,   68.93 ,        658 ,     79
23/06/22 ,   68.88 ,   68.93 ,   68.95 ,   68.76 ,   68.95 ,        268 ,     25
24/06/22 ,   69.45 ,   69.14 ,   69.51 ,   68.88 ,   68.88 ,        531 ,     57
27/06/22 ,   69.54 ,   69.27 ,   69.54 ,   68.90 ,   69.24 ,       1448 ,     57
28/06/22 ,   69.25 ,   69.17 ,   69.25 ,   68.96 ,   69.25 ,        395 ,     61
29/06/22 ,   69.51 ,   69.17 ,   69.54 ,   68.99 ,   69.54 ,        694 ,     53
30/06/22 ,   68.37 ,   68.19 ,   69.30 ,   67.48 ,   69.29 ,       5550 ,    213
01/07/22 ,   68.73 ,   68.95 ,   69.79 ,   68.65 ,   68.93 ,        300 ,     30
04/07/22 ,   69.00 ,   68.88 ,   69.00 ,   68.74 ,   68.93 ,        968 ,     57
05/07/22 ,   68.93 ,   69.02 ,   69.45 ,   68.78 ,   68.93 ,        166 ,     44
06/07/22 ,   68.66 ,   68.92 ,   69.16 ,   68.65 ,   69.16 ,        315 ,     43
07/07/22 ,   68.96 ,   68.96 ,   69.14 ,   68.67 ,   68.67 ,        740 ,     97
08/07/22 ,   68.93 ,   68.94 ,   69.13 ,   68.87 ,   69.07 ,       1130 ,     59
11/07/22 ,   68.98 ,   69.02 ,   69.27 ,   68.93 ,   68.98 ,        251 ,     41
12/07/22 ,   68.99 ,   69.14 ,   69.50 ,   68.93 ,   69.00 ,        302 ,     42
13/07/22 ,   68.96 ,   68.98 ,   69.43 ,   68.93 ,   69.43 ,        412 ,     27
14/07/22 ,   68.93 ,   69.06 ,   69.51 ,   68.93 ,   69.51 ,        534 ,     60
15/07/22 ,   69.05 ,   69.07 ,   69.51 ,   68.93 ,   68.93 ,        275 ,     47
18/07/22 ,   68.09 ,   68.46 ,   69.07 ,   66.97 ,   69.05 ,       1555 ,    172
19/07/22 ,   68.53 ,   68.52 ,   68.93 ,   68.33 ,   68.93 ,        726 ,     83
20/07/22 ,   68.61 ,   68.61 ,   68.90 ,   68.53 ,   68.53 ,        565 ,     77
21/07/22 ,   68.62 ,   68.63 ,   68.93 ,   68.59 ,   68.61 ,        911 ,     41
22/07/22 ,   68.66 ,   68.69 ,   68.93 ,   68.65 ,   68.93 ,        599 ,     56
25/07/22 ,   68.67 ,   68.71 ,   68.93 ,   68.64 ,   68.66 ,        212 ,     34
26/07/22 ,   68.73 ,   68.69 ,   68.73 ,   68.64 ,   68.72 ,        254 ,     48
27/07/22 ,   68.93 ,   68.91 ,   68.93 ,   68.67 ,   68.93 ,        369 ,     46
28/07/22 ,   68.93 ,   68.93 ,   68.93 ,   68.92 ,   68.93 ,        636 ,     40
29/07/22 ,   69.07 ,   69.07 ,   69.07 ,   68.92 ,   68.92 ,        667 ,     47
01/08/22 ,   69.80 ,   69.86 ,   71.07 ,   69.16 ,   69.16 ,        813 ,     85
02/08/22 ,   69.80 ,   69.53 ,   69.80 ,   69.23 ,   69.80 ,        829 ,     45
03/08/22 ,   69.84 ,   69.86 ,   70.02 ,   69.57 ,   70.02 ,        489 ,     41
04/08/22 ,   69.80 ,   69.79 ,   69.80 ,   69.73 ,   69.76 ,       1062 ,     42
05/08/22 ,   69.80 ,   69.79 ,   69.80 ,   69.68 ,   69.79 ,        162 ,     24
08/08/22 ,   69.80 ,   69.80 ,   69.80 ,   69.67 ,   69.80 ,       2311 ,     61
09/08/22 ,   69.79 ,   69.80 ,   70.36 ,   69.69 ,   70.36 ,       1925 ,     54
10/08/22 ,   69.79 ,   69.84 ,   70.23 ,   69.79 ,   69.79 ,       1451 ,     68
11/08/22 ,   69.63 ,   69.51 ,   69.65 ,   69.49 ,   69.49 ,       1216 ,     51
12/08/22 ,   69.73 ,   69.78 ,   69.95 ,   69.55 ,   69.65 ,       3253 ,    108
15/08/22 ,   69.81 ,   69.95 ,   70.37 ,   69.76 ,   69.80 ,       2786 ,    123
16/08/22 ,   70.69 ,   70.42 ,   70.83 ,   70.33 ,   70.82 ,       1308 ,     74
17/08/22 ,   70.90 ,   70.85 ,   70.90 ,   70.78 ,   70.89 ,       3399 ,     70
18/08/22 ,   70.94 ,   70.98 ,   72.16 ,   70.78 ,   70.90 ,        885 ,     59
19/08/22 ,   70.69 ,   71.06 ,   72.46 ,   70.62 ,   72.46 ,        997 ,    153
22/08/22 ,   70.94 ,   70.93 ,   70.94 ,   70.69 ,   70.91 ,       1714 ,     62
23/08/22 ,   71.10 ,   70.94 ,   71.10 ,   70.73 ,   70.94 ,       1491 ,     61
24/08/22 ,   71.27 ,   71.29 ,   71.33 ,   70.84 ,   71.10 ,        291 ,     27
25/08/22 ,   70.94 ,   71.01 ,   71.33 ,   70.90 ,   71.27 ,       1321 ,     52
26/08/22 ,   71.02 ,   70.95 ,   71.04 ,   70.94 ,   70.94 ,       1279 ,     49
29/08/22 ,   71.26 ,   71.16 ,   71.34 ,   70.95 ,   71.02 ,       1258 ,    104
30/08/22 ,   71.54 ,   71.40 ,   71.54 ,   71.27 ,   71.53 ,        757 ,     53
31/08/22 ,   71.82 ,   71.75 ,   71.87 ,   71.54 ,   71.87 ,       1438 ,     74
01/09/22 ,   73.30 ,   73.24 ,   74.61 ,   72.46 ,   72.71 ,       2328 ,     85
02/09/22 ,   73.37 ,   73.49 ,   74.17 ,   73.30 ,   74.17 ,       1237 ,     60
05/09/22 ,   72.99 ,   73.17 ,   73.45 ,   72.98 ,   73.37 ,       1284 ,     78
06/09/22 ,   72.77 ,   72.66 ,   72.99 ,   72.45 ,   72.99 ,       1086 ,     68
08/09/22 ,   73.98 ,   72.92 ,   73.98 ,   72.62 ,   72.92 ,       8166 ,    122
09/09/22 ,   74.59 ,   74.72 ,   74.85 ,   72.76 ,   74.26 ,       7389 ,    102
12/09/22 ,   74.55 ,   73.94 ,   74.59 ,   73.17 ,   74.59 ,       1108 ,     76
13/09/22 ,   74.21 ,   74.23 ,   74.85 ,   73.71 ,   74.58 ,       1389 ,     75
14/09/22 ,   74.82 ,   74.78 ,   74.85 ,   74.08 ,   74.21 ,       3319 ,    429
15/09/22 ,   74.44 ,   74.67 ,   74.83 ,   74.28 ,   74.83 ,        869 ,     78
16/09/22 ,   74.83 ,   74.82 ,   74.84 ,   74.59 ,   74.59 ,       1030 ,     52
19/09/22 ,   73.07 ,   73.19 ,   74.81 ,   72.04 ,   72.04 ,       2248 ,    140
20/09/22 ,   73.59 ,   73.31 ,   74.83 ,   72.15 ,   72.72 ,       1108 ,    108
21/09/22 ,   73.60 ,   73.31 ,   73.67 ,   72.09 ,   73.59 ,        375 ,     62
22/09/22 ,   73.15 ,   73.09 ,   73.67 ,   72.94 ,   73.60 ,        801 ,    131
23/09/22 ,   74.07 ,   74.12 ,   74.84 ,   72.75 ,   73.15 ,        843 ,    167
26/09/22 ,   74.59 ,   74.64 ,   74.85 ,   73.68 ,   73.68 ,        634 ,     55
27/09/22 ,   74.51 ,   74.31 ,   74.85 ,   73.91 ,   74.27 ,        791 ,     47
28/09/22 ,   73.81 ,   73.96 ,   74.84 ,   73.07 ,   74.82 ,       1574 ,    313
29/09/22 ,   74.83 ,   74.71 ,   74.85 ,   73.90 ,   74.26 ,       2922 ,     61
30/09/22 ,   75.17 ,   74.87 ,   75.17 ,   74.76 ,   74.84 ,       1303 ,     44
03/10/22 ,   75.15 ,   74.93 ,   76.12 ,   74.05 ,   74.05 ,        628 ,    241
04/10/22 ,   75.01 ,   75.41 ,   76.27 ,   74.67 ,   75.15 ,       1169 ,    140
05/10/22 ,   75.12 ,   75.25 ,   75.55 ,   75.01 ,   75.01 ,        220 ,     38
06/10/22 ,   75.15 ,   75.16 ,   75.31 ,   75.01 ,   75.03 ,        837 ,     51
07/10/22 ,   75.58 ,   75.87 ,   75.97 ,   75.51 ,   75.95 ,       1160 ,     53
10/10/22 ,   75.39 ,   75.38 ,   76.10 ,   74.57 ,   75.63 ,        999 ,    417
11/10/22 ,   75.38 ,   75.25 ,   75.74 ,   74.71 ,   75.74 ,        695 ,     59
13/10/22 ,   75.67 ,   75.41 ,   75.69 ,   75.19 ,   75.37 ,        220 ,     31
14/10/22 ,   75.73 ,   75.58 ,   75.73 ,   75.37 ,   75.69 ,        600 ,     49
17/10/22 ,   75.93 ,   75.98 ,   76.25 ,   75.73 ,   75.73 ,        754 ,     86
18/10/22 ,   75.88 ,   75.77 ,   76.15 ,   75.25 ,   75.93 ,        649 ,     50
19/10/22 ,   75.85 ,   75.60 ,   76.16 ,   75.51 ,   76.16 ,        739 ,     43
20/10/22 ,   75.76 ,   75.95 ,   76.10 ,   75.62 ,   75.88 ,        441 ,     51
21/10/22 ,   75.85 ,   75.73 ,   76.10 ,   75.57 ,   76.10 ,       1140 ,     53
24/10/22 ,   75.78 ,   76.14 ,   77.43 ,   75.74 ,   75.85 ,       1451 ,     89
25/10/22 ,   76.04 ,   75.86 ,   76.16 ,   75.60 ,   75.60 ,        510 ,     54
26/10/22 ,   76.63 ,   76.94 ,   82.50 ,   75.75 ,   76.14 ,       2255 ,    110
27/10/22 ,   76.40 ,   76.64 ,   78.07 ,   75.38 ,   76.62 ,        873 ,     83
28/10/22 ,   76.85 ,   76.84 ,   77.26 ,   76.40 ,   77.26 ,        750 ,     82
31/10/22 ,   78.13 ,   76.63 ,   78.21 ,   75.64 ,   76.85 ,       1028 ,     95
01/11/22 ,   77.32 ,   77.07 ,   78.13 ,   76.57 ,   78.13 ,       2475 ,    155
03/11/22 ,   78.10 ,   77.99 ,   78.21 ,   77.32 ,   77.33 ,        483 ,     51
04/11/22 ,   77.91 ,   77.75 ,   78.10 ,   77.31 ,   78.09 ,        716 ,     88
07/11/22 ,   77.03 ,   77.23 ,   77.91 ,   77.00 ,   77.91 ,       1116 ,     55
08/11/22 ,   76.40 ,   76.68 ,   77.07 ,   76.28 ,   77.04 ,       1523 ,     63
09/11/22 ,   79.17 ,   78.33 ,   81.61 ,   76.39 ,   77.31 ,       1503 ,     82
10/11/22 ,   75.95 ,   75.93 ,   79.17 ,   74.71 ,   79.17 ,       3851 ,    151
11/11/22 ,   72.99 ,   73.62 ,   76.89 ,   72.98 ,   76.88 ,      11491 ,    392
14/11/22 ,   74.52 ,   74.31 ,   75.64 ,   73.19 ,   73.19 ,       1990 ,    164
16/11/22 ,   73.91 ,   72.90 ,   74.52 ,   72.07 ,   74.51 ,      10057 ,    340
17/11/22 ,   73.91 ,   74.21 ,   74.55 ,   73.07 ,   73.91 ,       1013 ,    102
18/11/22 ,   74.94 ,   75.37 ,   78.71 ,   73.61 ,   73.92 ,        635 ,     88
21/11/22 ,   75.51 ,   75.17 ,   76.23 ,   74.24 ,   74.94 ,        714 ,     84
22/11/22 ,   74.89 ,   74.94 ,   75.51 ,   74.71 ,   75.51 ,        832 ,     77
23/11/22 ,   75.36 ,   75.42 ,   75.71 ,   74.89 ,   74.89 ,        757 ,     39
24/11/22 ,   75.74 ,   75.67 ,   77.24 ,   75.35 ,   75.36 ,        145 ,     38
25/11/22 ,   75.48 ,   75.53 ,   76.30 ,   74.82 ,   75.75 ,        843 ,     49
28/11/22 ,   75.88 ,   75.54 ,   76.68 ,   75.19 ,   76.68 ,       1178 ,     64
29/11/22 ,   75.46 ,   75.57 ,   76.54 ,   75.11 ,   75.88 ,       1640 ,    109
30/11/22 ,   75.48 ,   75.57 ,   75.77 ,   75.46 ,   75.47 ,        766 ,     83
01/12/22 ,   75.77 ,   76.27 ,   77.04 ,   75.48 ,   75.48 ,        539 ,     37
02/12/22 ,   76.10 ,   76.59 ,   76.67 ,   75.45 ,   75.77 ,        589 ,     43
05/12/22 ,   76.29 ,   76.04 ,   76.73 ,   75.60 ,   76.73 ,        649 ,     65
06/12/22 ,   76.64 ,   76.31 ,   76.73 ,   75.79 ,   76.29 ,        438 ,     66
07/12/22 ,   76.11 ,   76.51 ,   78.29 ,   75.89 ,   76.64 ,        469 ,     65
08/12/22 ,   76.32 ,   76.39 ,   77.00 ,   76.11 ,   76.46 ,        622 ,     54
09/12/22 ,   75.97 ,   75.83 ,   76.66 ,   74.93 ,   76.33 ,        328 ,     35
12/12/22 ,   77.08 ,   77.86 ,   81.43 ,   75.97 ,   77.01 ,       2010 ,    108
13/12/22 ,   76.11 ,   76.39 ,   77.08 ,   76.11 ,   77.08 ,        365 ,     51
14/12/22 ,   75.16 ,   75.88 ,   76.58 ,   74.54 ,   76.54 ,       1861 ,    111
15/12/22 ,   75.76 ,   75.38 ,   76.91 ,   73.91 ,   76.72 ,       1926 ,    135
16/12/22 ,   75.77 ,   75.92 ,   76.43 ,   75.76 ,   75.76 ,        520 ,     44
19/12/22 ,   76.36 ,   76.26 ,   76.41 ,   75.77 ,   75.77 ,        496 ,     49
20/12/22 ,   77.04 ,   76.91 ,   78.31 ,   75.91 ,   76.36 ,       1023 ,     71
21/12/22 ,   76.79 ,   76.91 ,   77.74 ,   76.43 ,   77.74 ,        477 ,     51
22/12/22 ,   76.92 ,   76.91 ,   76.96 ,   76.73 ,   76.73 ,        328 ,     44
23/12/22 ,   78.31 ,   76.84 ,   78.31 ,   76.08 ,   76.92 ,        504 ,     41
26/12/22 ,   77.36 ,   76.90 ,   78.31 ,   76.43 ,   78.31 ,        617 ,     55
27/12/22 ,   77.48 ,   77.21 ,   78.30 ,   77.03 ,   78.29 ,       1674 ,     68
28/12/22 ,   77.28 ,   76.96 ,   77.59 ,   76.43 ,   76.43 ,       2106 ,     82
29/12/22 ,   77.00 ,   77.25 ,   77.65 ,   77.00 ,   77.65 ,        968 ,    110
02/01/23 ,   77.66 ,   77.60 ,   78.28 ,   76.43 ,   76.43 ,        790 ,     59
03/01/23 ,   76.10 ,   77.19 ,   77.98 ,   76.10 ,   77.66 ,       1176 ,     85
04/01/23 ,   78.61 ,   78.42 ,   79.88 ,   76.11 ,   76.11 ,        559 ,     59
05/01/23 ,   78.44 ,   78.25 ,   78.96 ,   77.64 ,   78.61 ,        655 ,     49
06/01/23 ,   78.54 ,   78.16 ,   78.61 ,   77.52 ,   78.44 ,        227 ,     43
09/01/23 ,   77.95 ,   77.87 ,   78.54 ,   77.38 ,   78.54 ,        586 ,     55
10/01/23 ,   77.73 ,   77.82 ,   78.26 ,   77.56 ,   77.64 ,        182 ,     27
11/01/23 ,   77.69 ,   77.65 ,   77.98 ,   77.29 ,   77.74 ,        569 ,     45
12/01/23 ,   77.30 ,   77.85 ,   78.45 ,   77.29 ,   77.69 ,        663 ,     46
13/01/23 ,   78.21 ,   78.27 ,   78.93 ,   77.94 ,   78.58 ,        558 ,     79
16/01/23 ,   77.98 ,   78.12 ,   78.90 ,   77.66 ,   78.21 ,        701 ,     67
17/01/23 ,   78.15 ,   78.15 ,   78.90 ,   77.92 ,   77.98 ,        498 ,     80
18/01/23 ,   77.98 ,   78.05 ,   78.15 ,   77.86 ,   78.15 ,        386 ,     35
19/01/23 ,   78.83 ,   78.29 ,   78.90 ,   77.70 ,   78.90 ,        518 ,    104
20/01/23 ,   78.75 ,   78.62 ,   78.94 ,   78.21 ,   78.82 ,        419 ,     67
23/01/23 ,   78.75 ,   78.61 ,   78.75 ,   78.23 ,   78.61 ,        561 ,     73
24/01/23 ,   78.90 ,   78.87 ,   78.96 ,   78.45 ,   78.75 ,        370 ,     48
25/01/23 ,   79.05 ,   79.06 ,   79.27 ,   78.90 ,   78.90 ,        690 ,     71
26/01/23 ,   79.49 ,   79.46 ,   79.89 ,   79.05 ,   79.89 ,        513 ,    102
27/01/23 ,   79.00 ,   79.77 ,   79.88 ,   79.00 ,   79.26 ,        413 ,     35
30/01/23 ,   79.82 ,   79.26 ,   79.85 ,   78.39 ,   79.00 ,        697 ,     85
31/01/23 ,   78.03 ,   79.00 ,   79.85 ,   77.79 ,   79.85 ,        875 ,    172
01/02/23 ,   78.55 ,   78.62 ,   80.16 ,   78.14 ,   79.19 ,       1111 ,     88
02/02/23 ,   78.74 ,   78.64 ,   79.40 ,   78.15 ,   79.38 ,        950 ,    103
03/02/23 ,   79.02 ,   78.42 ,   79.02 ,   78.15 ,   78.74 ,        352 ,     47
06/02/23 ,   79.01 ,   78.90 ,   79.03 ,   78.21 ,   79.01 ,        687 ,     54
07/02/23 ,   78.86 ,   78.96 ,   79.02 ,   78.73 ,   79.00 ,        266 ,     38
08/02/23 ,   78.40 ,   78.37 ,   78.86 ,   78.16 ,   78.86 ,        716 ,     57
09/02/23 ,   78.21 ,   78.21 ,   78.74 ,   77.88 ,   78.18 ,        608 ,     65
10/02/23 ,   78.70 ,   77.66 ,   78.70 ,   76.91 ,   78.21 ,        861 ,     91
13/02/23 ,   77.57 ,   77.55 ,   78.70 ,   76.91 ,   78.70 ,       1597 ,    100
14/02/23 ,   77.86 ,   77.33 ,   77.95 ,   76.91 ,   77.57 ,       1667 ,    131
15/02/23 ,   77.87 ,   77.90 ,   77.95 ,   77.55 ,   77.86 ,        817 ,     73
16/02/23 ,   77.86 ,   77.77 ,   77.88 ,   77.56 ,   77.86 ,        312 ,     41
17/02/23 ,   77.95 ,   77.89 ,   77.95 ,   77.56 ,   77.86 ,        870 ,     43
22/02/23 ,   77.87 ,   77.69 ,   77.95 ,   77.31 ,   77.95 ,       1143 ,     68
23/02/23 ,   77.74 ,   77.82 ,   77.87 ,   77.74 ,   77.87 ,        416 ,     34
24/02/23 ,   77.81 ,   77.81 ,   77.87 ,   77.75 ,   77.87 ,        285 ,     45
27/02/23 ,   78.27 ,   78.78 ,   79.36 ,   77.74 ,   77.74 ,        218 ,     44
28/02/23 ,   78.02 ,   78.18 ,   78.50 ,   77.42 ,   78.33 ,        692 ,    102
01/03/23 ,   78.88 ,   78.90 ,   79.54 ,   78.47 ,   78.92 ,        354 ,     44
02/03/23 ,   78.67 ,   78.69 ,   78.89 ,   78.42 ,   78.83 ,        328 ,     36
03/03/23 ,   78.89 ,   78.88 ,   78.89 ,   78.62 ,   78.89 ,        442 ,     42
06/03/23 ,   77.75 ,   77.91 ,   79.00 ,   77.25 ,   78.88 ,       1860 ,    128
07/03/23 ,   77.25 ,   77.71 ,   77.76 ,   77.25 ,   77.75 ,        521 ,     56
08/03/23 ,   77.70 ,   77.69 ,   77.76 ,   77.20 ,   77.26 ,       3623 ,     87
09/03/23 ,   77.64 ,   77.59 ,   78.41 ,   77.30 ,   77.70 ,        461 ,     53
10/03/23 ,   76.48 ,   76.49 ,   78.17 ,   74.68 ,   77.64 ,       2256 ,    583
13/03/23 ,   76.62 ,   76.55 ,   77.33 ,   76.06 ,   76.48 ,        573 ,     84
14/03/23 ,   76.67 ,   76.61 ,   76.78 ,   76.48 ,   76.62 ,        783 ,     87
15/03/23 ,   76.64 ,   76.63 ,   76.74 ,   76.24 ,   76.66 ,        388 ,     56
16/03/23 ,   76.48 ,   76.31 ,   76.58 ,   75.89 ,   76.58 ,        607 ,     90
17/03/23 ,   76.73 ,   76.56 ,   76.73 ,   76.36 ,   76.56 ,        381 ,     45
20/03/23 ,   76.48 ,   76.50 ,   77.12 ,   75.93 ,   76.73 ,       1015 ,     74
21/03/23 ,   76.38 ,   76.43 ,   76.48 ,   75.95 ,   76.48 ,        282 ,     36
22/03/23 ,   73.25 ,   74.48 ,   76.48 ,   71.30 ,   76.38 ,       2881 ,    170
23/03/23 ,   74.21 ,   74.05 ,   74.59 ,   73.19 ,   73.91 ,        544 ,     93
24/03/23 ,   73.91 ,   73.89 ,   74.20 ,   73.80 ,   74.20 ,        691 ,     50
27/03/23 ,   74.63 ,   74.24 ,   74.83 ,   73.91 ,   73.95 ,        436 ,     64
28/03/23 ,   74.59 ,   74.57 ,   74.63 ,   74.43 ,   74.63 ,        478 ,     47
29/03/23 ,   73.91 ,   73.96 ,   74.55 ,   73.83 ,   74.55 ,       2140 ,     56
30/03/23 ,   73.91 ,   73.94 ,   75.02 ,   73.63 ,   74.21 ,        862 ,     97
31/03/23 ,   73.70 ,   74.04 ,   75.05 ,   73.38 ,   75.05 ,       1299 ,    129
03/04/23 ,   73.59 ,   74.01 ,   75.04 ,   73.51 ,   74.24 ,       1740 ,    106
04/04/23 ,   73.23 ,   73.29 ,   74.14 ,   72.23 ,   74.14 ,       1859 ,    180
05/04/23 ,   72.84 ,   72.89 ,   73.23 ,   72.56 ,   73.23 ,       1117 ,    104
06/04/23 ,   72.87 ,   72.79 ,   72.87 ,   72.56 ,   72.85 ,        810 ,     86
10/04/23 ,   72.88 ,   72.87 ,   72.88 ,   72.77 ,   72.87 ,       1369 ,     65
11/04/23 ,   73.21 ,   72.99 ,   73.23 ,   72.81 ,   72.88 ,        354 ,     60
12/04/23 ,   73.12 ,   73.04 ,   73.21 ,   72.90 ,   73.21 ,        306 ,     52
13/04/23 ,   73.09 ,   73.08 ,   73.12 ,   72.89 ,   73.11 ,        304 ,     36
14/04/23 ,   73.17 ,   73.09 ,   73.19 ,   73.01 ,   73.08 ,        852 ,    114
17/04/23 ,   73.23 ,   73.17 ,   73.23 ,   73.08 ,   73.17 ,       1509 ,     97
18/04/23 ,   73.23 ,   73.16 ,   73.23 ,   72.88 ,   73.14 ,       1485 ,    103
19/04/23 ,   73.23 ,   73.18 ,   73.23 ,   73.06 ,   73.23 ,       1942 ,     69
20/04/23 ,   73.20 ,   73.08 ,   73.23 ,   72.87 ,   73.23 ,        729 ,     64
24/04/23 ,   73.01 ,   73.00 ,   73.16 ,   72.88 ,   73.16 ,       1518 ,     67
25/04/23 ,   73.16 ,   72.98 ,   73.16 ,   72.77 ,   73.05 ,       1012 ,    101
26/04/23 ,   76.76 ,   73.69 ,   76.84 ,   73.16 ,   73.16 ,       1125 ,     87
27/04/23 ,   77.14 ,   77.00 ,   77.44 ,   74.55 ,   76.76 ,        719 ,     52
28/04/23 ,   77.29 ,   77.24 ,   77.47 ,   76.01 ,   77.47 ,       2591 ,    111
02/05/23 ,   76.37 ,   76.37 ,   77.30 ,   75.52 ,   77.30 ,        713 ,     57
03/05/23 ,   76.20 ,   75.66 ,   76.38 ,   75.52 ,   76.38 ,       1083 ,     93
04/05/23 ,   74.85 ,   74.82 ,   76.38 ,   74.44 ,   76.38 ,        911 ,     66
05/05/23 ,   74.77 ,   74.91 ,   76.07 ,   74.77 ,   75.75 ,       1186 ,    100
08/05/23 ,   75.55 ,   75.28 ,   76.42 ,   75.08 ,   76.27 ,       2654 ,    108
09/05/23 ,   75.47 ,   75.09 ,   75.55 ,   74.55 ,   75.55 ,       1345 ,    100
10/05/23 ,   75.44 ,   75.62 ,   77.95 ,   75.08 ,   75.48 ,        897 ,     87
11/05/23 ,   75.50 ,   75.36 ,   75.54 ,   75.17 ,   75.43 ,       2649 ,     71
12/05/23 ,   75.42 ,   75.35 ,   76.32 ,   74.83 ,   75.50 ,       1610 ,    147
15/05/23 ,   75.27 ,   75.30 ,   76.12 ,   75.15 ,   75.81 ,       3269 ,    227
16/05/23 ,   75.17 ,   75.20 ,   75.52 ,   75.14 ,   75.28 ,       2660 ,    145
17/05/23 ,   75.17 ,   75.22 ,   75.52 ,   75.14 ,   75.52 ,       1095 ,     81
18/05/23 ,   75.32 ,   75.22 ,   75.52 ,   75.14 ,   75.52 ,       1857 ,    108
19/05/23 ,   75.52 ,   75.30 ,   75.52 ,   75.12 ,   75.52 ,       3476 ,    149
22/05/23 ,   75.51 ,   75.27 ,   75.52 ,   75.22 ,   75.52 ,       3754 ,    187
23/05/23 ,   75.52 ,   75.29 ,   75.52 ,   75.21 ,   75.52 ,       1656 ,    128
24/05/23 ,   75.52 ,   75.44 ,   75.52 ,   75.29 ,   75.52 ,        999 ,     78
25/05/23 ,   75.59 ,   75.52 ,   75.82 ,   75.32 ,   75.52 ,       1543 ,    126
26/05/23 ,   77.77 ,   76.29 ,   78.37 ,   75.66 ,   75.69 ,       2200 ,     81
29/05/23 ,   77.68 ,   77.64 ,   77.82 ,   76.25 ,   77.81 ,       1047 ,     64
30/05/23 ,   77.68 ,   77.42 ,   77.69 ,   76.83 ,   77.68 ,       1331 ,     76
31/05/23 ,   79.78 ,   78.15 ,   79.78 ,   77.67 ,   77.68 ,       2490 ,    126
01/06/23 ,   80.20 ,   80.03 ,   80.20 ,   78.49 ,   79.78 ,        732 ,     56
02/06/23 ,   80.20 ,   79.45 ,   80.20 ,   78.26 ,   80.20 ,        508 ,     65
05/06/23 ,   79.54 ,   79.15 ,   80.19 ,   78.20 ,   79.11 ,       1699 ,     82
06/06/23 ,   79.50 ,   78.99 ,   79.54 ,   78.41 ,   79.54 ,        643 ,     63
07/06/23 ,   79.17 ,   79.11 ,   79.50 ,   78.86 ,   79.50 ,        897 ,     56
09/06/23 ,   79.24 ,   79.30 ,   80.19 ,   78.20 ,   79.49 ,       1243 ,    115
12/06/23 ,   78.49 ,   78.91 ,   79.94 ,   78.48 ,   79.25 ,       1965 ,    158
13/06/23 ,   79.15 ,   78.21 ,   79.18 ,   77.84 ,   78.46 ,       2649 ,    130
14/06/23 ,   78.58 ,   78.61 ,   79.13 ,   77.75 ,   77.75 ,       1549 ,    122
15/06/23 ,   78.82 ,   78.47 ,   78.86 ,   78.12 ,   78.86 ,       2300 ,    170
16/06/23 ,   78.82 ,   78.71 ,   78.82 ,   78.20 ,   78.82 ,       3395 ,    158
19/06/23 ,   78.76 ,   78.34 ,   78.82 ,   78.04 ,   78.82 ,       4263 ,    269
20/06/23 ,   78.37 ,   78.33 ,   78.82 ,   78.11 ,   78.71 ,       4182 ,    230
21/06/23 ,   78.21 ,   78.10 ,   78.67 ,   78.01 ,   78.34 ,       4319 ,    193
22/06/23 ,   78.32 ,   78.34 ,   78.81 ,   78.19 ,   78.81 ,       2773 ,    141
23/06/23 ,   78.50 ,   78.62 ,   78.82 ,   78.21 ,   78.34 ,       3277 ,    163
26/06/23 ,   79.22 ,   78.92 ,   79.34 ,   78.50 ,   78.50 ,       1452 ,    143
27/06/23 ,   79.11 ,   79.20 ,   79.23 ,   79.11 ,   79.23 ,        900 ,     70
28/06/23 ,   79.23 ,   79.19 ,   79.23 ,   79.14 ,   79.14 ,       1604 ,     69
29/06/23 ,   79.65 ,   79.37 ,   79.85 ,   79.17 ,   79.26 ,       2823 ,    204
30/06/23 ,   79.95 ,   80.68 ,   83.65 ,   79.14 ,   79.65 ,       3494 ,    323
03/07/23 ,   79.84 ,   79.26 ,   81.22 ,   76.44 ,   81.22 ,       2434 ,    172
04/07/23 ,   79.84 ,   79.83 ,   79.84 ,   79.77 ,   79.84 ,       1827 ,     85
05/07/23 ,   79.77 ,   79.82 ,   79.84 ,   79.75 ,   79.84 ,        753 ,     80
06/07/23 ,   79.59 ,   79.69 ,   79.84 ,   79.58 ,   79.77 ,       1106 ,     91
07/07/23 ,   79.84 ,   79.83 ,   79.84 ,   79.82 ,   79.84 ,       2221 ,     97
10/07/23 ,   80.06 ,   80.01 ,   80.83 ,   79.80 ,   79.84 ,       1289 ,    110
11/07/23 ,   80.06 ,   80.05 ,   80.06 ,   79.98 ,   80.05 ,       1548 ,     50
12/07/23 ,   80.06 ,   80.05 ,   80.06 ,   80.00 ,   80.06 ,       1147 ,     60
13/07/23 ,   80.06 ,   80.05 ,   80.06 ,   80.03 ,   80.06 ,       1539 ,     82
14/07/23 ,   80.06 ,   80.05 ,   80.06 ,   80.03 ,   80.03 ,       1396 ,    100
17/07/23 ,   80.52 ,   80.33 ,   80.52 ,   79.95 ,   80.06 ,        823 ,    115
18/07/23 ,   81.54 ,   80.69 ,   81.88 ,   80.34 ,   80.52 ,       1579 ,     92
19/07/23 ,   81.54 ,   81.30 ,   81.70 ,   80.53 ,   81.54 ,       1345 ,     51
20/07/23 ,   80.93 ,   81.37 ,   81.69 ,   80.74 ,   81.69 ,       1081 ,     82
21/07/23 ,   81.61 ,   81.42 ,   81.88 ,   80.58 ,   81.57 ,        930 ,    101
24/07/23 ,   81.46 ,   80.98 ,   81.73 ,   80.53 ,   81.61 ,       2137 ,    114
25/07/23 ,   81.47 ,   81.34 ,   81.51 ,   81.24 ,   81.45 ,        961 ,     78
26/07/23 ,   81.42 ,   81.49 ,   81.74 ,   81.05 ,   81.05 ,        737 ,     58
27/07/23 ,   82.26 ,   81.78 ,   82.26 ,   81.42 ,   81.45 ,       1192 ,     80
28/07/23 ,   82.52 ,   82.39 ,   82.57 ,   81.91 ,   82.26 ,        810 ,     72
31/07/23 ,   83.54 ,   83.06 ,   83.93 ,   82.03 ,   82.51 ,       1457 ,    130
01/08/23 ,   83.49 ,   83.32 ,   83.54 ,   82.18 ,   83.54 ,        933 ,     78
02/08/23 ,   83.90 ,   83.48 ,   84.58 ,   82.76 ,   83.49 ,        969 ,    115
03/08/23 ,   83.66 ,   84.09 ,   85.29 ,   83.66 ,   83.98 ,        743 ,     66
04/08/23 ,   83.90 ,   83.86 ,   84.25 ,   83.64 ,   83.71 ,       1316 ,     71
07/08/23 ,   83.64 ,   83.55 ,   85.35 ,   82.65 ,   83.90 ,       1960 ,    161
08/08/23 ,   82.96 ,   83.33 ,   83.64 ,   82.96 ,   83.64 ,       1022 ,     90
09/08/23 ,   82.96 ,   83.09 ,   83.61 ,   82.96 ,   83.61 ,       1368 ,     92
10/08/23 ,   82.96 ,   82.94 ,   83.63 ,   82.22 ,   83.63 ,       1283 ,     84
11/08/23 ,   82.31 ,   82.95 ,   83.19 ,   82.31 ,   83.14 ,        768 ,     97
14/08/23 ,   83.09 ,   83.75 ,   84.97 ,   83.09 ,   83.09 ,       1294 ,    111
15/08/23 ,   82.99 ,   83.06 ,   83.81 ,   82.62 ,   83.81 ,       1440 ,    141
16/08/23 ,   83.54 ,   83.40 ,   83.58 ,   82.96 ,   83.58 ,       2924 ,    195
17/08/23 ,   83.03 ,   83.37 ,   83.56 ,   83.02 ,   83.52 ,       1510 ,    111
18/08/23 ,   83.29 ,   83.35 ,   83.54 ,   82.96 ,   83.54 ,       2184 ,    178
21/08/23 ,   83.55 ,   83.39 ,   83.56 ,   82.93 ,   83.50 ,       4787 ,    383
22/08/23 ,   83.54 ,   83.47 ,   83.54 ,   83.02 ,   83.52 ,       1618 ,    185
23/08/23 ,   83.59 ,   83.55 ,   83.59 ,   83.32 ,   83.54 ,       2206 ,    178
24/08/23 ,   83.64 ,   83.59 ,   83.64 ,   83.56 ,   83.59 ,       2798 ,    101
25/08/23 ,   84.24 ,   83.91 ,   84.59 ,   83.64 ,   84.34 ,       1303 ,    107
28/08/23 ,   84.33 ,   84.11 ,   84.67 ,   83.68 ,   84.67 ,       1575 ,    134
29/08/23 ,   84.31 ,   84.32 ,   84.34 ,   84.28 ,   84.34 ,       1455 ,    139
30/08/23 ,   85.35 ,   85.15 ,   85.35 ,   84.31 ,   84.31 ,        597 ,     82
31/08/23 ,   84.67 ,   85.08 ,   85.35 ,   84.67 ,   85.35 ,       1555 ,    198
01/09/23 ,   84.74 ,   84.85 ,   85.55 ,   84.42 ,   84.67 ,       1797 ,    142
04/09/23 ,   85.23 ,   85.54 ,   86.03 ,   85.19 ,   85.34 ,       1806 ,    106
05/09/23 ,   85.72 ,   85.63 ,   85.90 ,   85.23 ,   85.70 ,        960 ,     89
06/09/23 ,   85.40 ,   85.50 ,   85.72 ,   85.38 ,   85.72 ,        999 ,     91
08/09/23 ,   85.38 ,   85.50 ,   85.51 ,   85.37 ,   85.51 ,        868 ,     77
11/09/23 ,   85.34 ,   85.34 ,   85.46 ,   85.23 ,   85.46 ,       1651 ,    125
12/09/23 ,   85.22 ,   85.30 ,   85.38 ,   85.04 ,   85.34 ,       1809 ,    138
13/09/23 ,   85.34 ,   85.25 ,   85.71 ,   85.19 ,   85.23 ,       2005 ,    113
14/09/23 ,   85.34 ,   85.30 ,   85.34 ,   85.20 ,   85.34 ,        912 ,     75
15/09/23 ,   85.56 ,   85.38 ,   85.71 ,   85.31 ,   85.71 ,       2747 ,     94
18/09/23 ,   85.36 ,   85.57 ,   85.68 ,   85.34 ,   85.56 ,       1416 ,    154
19/09/23 ,   85.34 ,   85.34 ,   85.38 ,   85.21 ,   85.38 ,       2121 ,    154
20/09/23 ,   85.56 ,   85.44 ,   85.94 ,   85.33 ,   85.41 ,       2175 ,    176
21/09/23 ,   85.52 ,   85.44 ,   85.71 ,   85.22 ,   85.71 ,       1800 ,    140
22/09/23 ,   85.35 ,   85.56 ,   85.92 ,   85.35 ,   85.71 ,        573 ,     88
25/09/23 ,   85.46 ,   85.48 ,   85.91 ,   85.35 ,   85.91 ,       2449 ,    169
26/09/23 ,   85.46 ,   85.45 ,   85.91 ,   85.38 ,   85.91 ,       1279 ,    108
27/09/23 ,   85.42 ,   85.87 ,   86.03 ,   85.42 ,   86.03 ,       1336 ,     87
28/09/23 ,   85.72 ,   85.56 ,   85.96 ,   85.42 ,   85.96 ,       1430 ,     87
29/09/23 ,   85.79 ,   85.77 ,   86.04 ,   85.65 ,   85.95 ,       4439 ,    195
02/10/23 ,   85.79 ,   85.85 ,   86.72 ,   85.41 ,   86.44 ,       2964 ,    190
03/10/23 ,   85.66 ,   85.82 ,   86.68 ,   85.31 ,   86.68 ,       1701 ,    161
04/10/23 ,   85.32 ,   85.45 ,   86.43 ,   84.91 ,   85.66 ,       1646 ,    144
05/10/23 ,   85.32 ,   85.31 ,   85.34 ,   85.07 ,   85.32 ,        507 ,     42
06/10/23 ,   86.02 ,   85.99 ,   86.46 ,   85.59 ,   85.60 ,        853 ,     89
09/10/23 ,   85.87 ,   85.94 ,   86.24 ,   85.72 ,   86.02 ,        798 ,     87
10/10/23 ,   86.40 ,   86.43 ,   86.67 ,   85.87 ,   85.87 ,        733 ,     86
11/10/23 ,   86.40 ,   86.40 ,   86.61 ,   85.90 ,   86.40 ,       1787 ,     81
13/10/23 ,   86.37 ,   86.39 ,   86.41 ,   86.35 ,   86.39 ,        449 ,     67
16/10/23 ,   86.64 ,   86.64 ,   86.92 ,   86.36 ,   86.54 ,       1026 ,    134
17/10/23 ,   86.61 ,   86.86 ,   86.96 ,   86.61 ,   86.96 ,        817 ,     96
18/10/23 ,   86.77 ,   86.77 ,   87.06 ,   86.60 ,   87.05 ,       1315 ,     74
19/10/23 ,   86.76 ,   86.75 ,   87.07 ,   86.38 ,   87.06 ,       1216 ,     93
20/10/23 ,   86.75 ,   86.63 ,   86.93 ,   86.55 ,   86.76 ,       1462 ,     90
23/10/23 ,   86.76 ,   86.76 ,   87.00 ,   86.56 ,   86.75 ,       1049 ,     84
24/10/23 ,   86.69 ,   86.77 ,   87.06 ,   86.68 ,   87.06 ,        714 ,     63
25/10/23 ,   86.68 ,   86.75 ,   86.96 ,   86.68 ,   86.96 ,       1845 ,     65
26/10/23 ,   86.69 ,   86.56 ,   86.85 ,   86.34 ,   86.68 ,       1717 ,    106
27/10/23 ,   86.66 ,   86.67 ,   86.70 ,   86.47 ,   86.69 ,        846 ,     70
30/10/23 ,   86.74 ,   86.70 ,   86.74 ,   86.56 ,   86.66 ,        737 ,     97
31/10/23 ,   86.86 ,   86.73 ,   86.97 ,   86.51 ,   86.75 ,       1037 ,     91
01/11/23 ,   87.39 ,   87.48 ,   88.02 ,   87.31 ,   87.84 ,        899 ,     59
03/11/23 ,   87.79 ,   87.51 ,   87.81 ,   87.25 ,   87.39 ,        666 ,    113
06/11/23 ,   87.63 ,   87.57 ,   87.79 ,   87.31 ,   87.34 ,        926 ,    133
07/11/23 ,   87.58 ,   87.57 ,   87.63 ,   87.31 ,   87.63 ,       1616 ,     84
08/11/23 ,   87.58 ,   87.58 ,   87.71 ,   87.56 ,   87.61 ,        820 ,     46
09/11/23 ,   87.54 ,   87.51 ,   87.71 ,   87.34 ,   87.62 ,       1125 ,     64
10/11/23 ,   87.37 ,   87.52 ,   87.71 ,   87.31 ,   87.55 ,       1868 ,     96
13/11/23 ,   87.48 ,   87.46 ,   87.75 ,   87.31 ,   87.37 ,       2230 ,    143
14/11/23 ,   87.84 ,   87.58 ,   87.89 ,   87.48 ,   87.48 ,        757 ,     70
16/11/23 ,   87.81 ,   87.88 ,   88.03 ,   87.72 ,   87.84 ,       1393 ,    142
17/11/23 ,   87.70 ,   87.82 ,   88.03 ,   87.62 ,   87.98 ,       1965 ,    135
20/11/23 ,   87.70 ,   87.68 ,   87.75 ,   87.57 ,   87.70 ,       2037 ,     99
21/11/23 ,   87.57 ,   87.72 ,   88.01 ,   87.57 ,   87.71 ,       1934 ,    130
22/11/23 ,   87.77 ,   87.59 ,   87.95 ,   87.48 ,   87.57 ,       2467 ,    125
23/11/23 ,   87.73 ,   87.77 ,   87.91 ,   87.59 ,   87.77 ,        386 ,     72
24/11/23 ,   87.92 ,   87.76 ,   87.92 ,   87.65 ,   87.91 ,       1779 ,     98
27/11/23 ,   87.84 ,   87.82 ,   87.92 ,   87.72 ,   87.92 ,       1329 ,     77
28/11/23 ,   87.92 ,   87.90 ,   87.93 ,   87.80 ,   87.92 ,       3719 ,    129
29/11/23 ,   87.92 ,   87.89 ,   87.93 ,   87.77 ,   87.92 ,       1393 ,    104
30/11/23 ,   87.95 ,   87.92 ,   87.96 ,   87.82 ,   87.92 ,       1827 ,    144
01/12/23 ,   88.53 ,   88.70 ,   88.87 ,   88.30 ,   88.87 ,       1003 ,    109
04/12/23 ,   88.67 ,   88.74 ,   88.81 ,   88.55 ,   88.74 ,        690 ,     76
05/12/23 ,   88.66 ,   88.69 ,   88.79 ,   88.57 ,   88.67 ,        618 ,     82
06/12/23 ,   88.55 ,   88.62 ,   88.76 ,   88.46 ,   88.66 ,        968 ,     98
07/12/23 ,   88.57 ,   88.57 ,   88.76 ,   88.57 ,   88.76 ,       2393 ,    109
08/12/23 ,   88.66 ,   88.64 ,   88.75 ,   88.58 ,   88.75 ,       1399 ,     85
11/12/23 ,   88.54 ,   88.56 ,   88.87 ,   88.32 ,   88.76 ,        723 ,     94
12/12/23 ,   88.40 ,   88.47 ,   88.87 ,   88.36 ,   88.87 ,        744 ,     71
13/12/23 ,   88.42 ,   88.45 ,   88.56 ,   88.40 ,   88.40 ,        737 ,     71
14/12/23 ,   88.46 ,   88.45 ,   88.66 ,   88.41 ,   88.47 ,       2366 ,    150
15/12/23 ,   88.48 ,   88.46 ,   88.49 ,   88.31 ,   88.49 ,       2869 ,    171
18/12/23 ,   88.47 ,   88.48 ,   88.54 ,   88.47 ,   88.49 ,       2256 ,    115
19/12/23 ,   88.55 ,   88.49 ,   88.55 ,   88.47 ,   88.50 ,       1841 ,    125
20/12/23 ,   88.30 ,   88.49 ,   88.67 ,   87.68 ,   88.48 ,       3580 ,    397
21/12/23 ,   88.43 ,   88.31 ,   88.84 ,   87.92 ,   88.84 ,       3082 ,    262
22/12/23 ,   88.45 ,   88.46 ,   88.60 ,   88.34 ,   88.43 ,       1929 ,    132
26/12/23 ,   88.52 ,   88.47 ,   88.85 ,   88.43 ,   88.85 ,       2452 ,    134
27/12/23 ,   88.57 ,   88.57 ,   88.66 ,   88.47 ,   88.60 ,       3928 ,    178
28/12/23 ,   88.60 ,   88.59 ,   88.84 ,   88.30 ,   88.57 ,       2772 ,    172
02/01/24 ,   88.67 ,   88.68 ,   89.17 ,   88.46 ,   89.02 ,       2606 ,    208
03/01/24 ,   88.70 ,   88.55 ,   89.19 ,   87.76 ,   88.67 ,       2883 ,    283
04/01/24 ,   88.43 ,   88.57 ,   88.70 ,   87.98 ,   88.70 ,        803 ,    131
05/01/24 ,   88.14 ,   88.28 ,   88.65 ,   87.64 ,   88.65 ,       1945 ,    166
08/01/24 ,   88.13 ,   88.14 ,   88.39 ,   87.87 ,   88.14 ,       2515 ,    136
09/01/24 ,   88.05 ,   88.07 ,   88.23 ,   87.76 ,   88.13 ,       2393 ,    159
10/01/24 ,   87.78 ,   88.04 ,   88.24 ,   87.77 ,   88.12 ,        775 ,    108
11/01/24 ,   87.67 ,   87.81 ,   87.96 ,   87.55 ,   87.78 ,       1767 ,    110
12/01/24 ,   87.56 ,   87.69 ,   88.10 ,   87.39 ,   87.67 ,       1539 ,    149
15/01/24 ,   87.52 ,   87.59 ,   88.42 ,   87.40 ,   88.42 ,       1297 ,    129
16/01/24 ,   87.31 ,   87.07 ,   88.03 ,   86.28 ,   88.03 ,       4534 ,    277
17/01/24 ,   87.18 ,   87.33 ,   88.05 ,   86.98 ,   87.31 ,        615 ,    105
18/01/24 ,   87.24 ,   87.79 ,   88.28 ,   86.57 ,   87.17 ,       3681 ,    173
19/01/24 ,   87.50 ,   87.89 ,   88.25 ,   87.28 ,   87.28 ,        884 ,    104
22/01/24 ,   88.31 ,   88.23 ,   88.35 ,   87.58 ,   87.58 ,        762 ,    102
23/01/24 ,   88.17 ,   88.21 ,   88.32 ,   87.89 ,   87.89 ,        642 ,     72
24/01/24 ,   88.22 ,   88.27 ,   88.34 ,   88.17 ,   88.17 ,        809 ,     63
25/01/24 ,   88.22 ,   88.25 ,   88.28 ,   88.22 ,   88.22 ,        917 ,     62
26/01/24 ,   88.27 ,   88.28 ,   88.28 ,   88.24 ,   88.27 ,        698 ,     57
29/01/24 ,   88.30 ,   88.34 ,   88.38 ,   88.26 ,   88.27 ,        535 ,     86
30/01/24 ,   88.33 ,   88.32 ,   88.34 ,   88.14 ,   88.28 ,       1635 ,    122
31/01/24 ,   88.64 ,   89.37 ,   89.73 ,   88.57 ,   89.73 ,       2638 ,    177
01/02/24 ,   89.39 ,   89.54 ,   89.77 ,   88.90 ,   89.66 ,        770 ,     75
02/02/24 ,   89.44 ,   89.28 ,   89.48 ,   89.05 ,   89.48 ,        367 ,     71
05/02/24 ,   87.63 ,   88.32 ,   89.44 ,   86.90 ,   89.44 ,       3297 ,    239
06/02/24 ,   87.62 ,   87.17 ,   88.58 ,   86.84 ,   87.63 ,       3223 ,    247
07/02/24 ,   88.53 ,   88.50 ,   88.73 ,   87.28 ,   87.98 ,        600 ,     83
08/02/24 ,   88.74 ,   89.09 ,   89.59 ,   88.52 ,   88.53 ,        907 ,    106
09/02/24 ,   87.99 ,   88.79 ,   89.65 ,   87.63 ,   89.46 ,       1682 ,    135
14/02/24 ,   87.72 ,   88.19 ,   88.99 ,   87.72 ,   88.04 ,       1824 ,    260
15/02/24 ,   88.39 ,   88.98 ,   89.50 ,   88.29 ,   88.68 ,        876 ,    142
16/02/24 ,   88.85 ,   88.81 ,   89.48 ,   88.39 ,   88.39 ,        888 ,    127
19/02/24 ,   89.22 ,   89.36 ,   89.53 ,   88.86 ,   89.48 ,       1967 ,    121
20/02/24 ,   89.34 ,   89.07 ,   89.74 ,   88.61 ,   89.74 ,       1688 ,    174
21/02/24 ,   89.34 ,   89.43 ,   89.48 ,   89.30 ,   89.34 ,        874 ,     97
22/02/24 ,   89.56 ,   89.38 ,   89.69 ,   89.05 ,   89.69 ,        635 ,    104
23/02/24 ,   89.55 ,   89.52 ,   89.58 ,   89.47 ,   89.56 ,       2065 ,    118
26/02/24 ,   89.48 ,   89.77 ,   90.24 ,   88.74 ,   89.66 ,       3322 ,    151
27/02/24 ,   89.89 ,   89.79 ,   90.07 ,   89.48 ,   89.48 ,       1403 ,     99
28/02/24 ,   89.85 ,   90.44 ,   90.64 ,   89.85 ,   90.22 ,       1722 ,     90
29/02/24 ,   90.22 ,   90.24 ,   90.58 ,   89.75 ,   89.85 ,       1414 ,     98
01/03/24 ,   90.33 ,   90.67 ,   91.33 ,   90.33 ,   91.33 ,       1001 ,    106
04/03/24 ,   90.33 ,   90.49 ,   90.83 ,   90.33 ,   90.82 ,        550 ,     65
05/03/24 ,   90.60 ,   90.82 ,   91.16 ,   90.38 ,   90.42 ,       1125 ,     84
06/03/24 ,   90.19 ,   90.37 ,   90.60 ,   90.09 ,   90.60 ,        802 ,     75
07/03/24 ,   91.16 ,   90.70 ,   91.33 ,   90.02 ,   90.19 ,       1455 ,    158
08/03/24 ,   90.25 ,   90.25 ,   91.25 ,   89.75 ,   91.15 ,       1244 ,    120
11/03/24 ,   89.75 ,   90.04 ,   91.16 ,   89.66 ,   90.44 ,       1487 ,    142
12/03/24 ,   90.64 ,   90.20 ,   90.73 ,   89.75 ,   89.75 ,        334 ,     62
13/03/24 ,   90.09 ,   90.24 ,   90.69 ,   90.02 ,   90.69 ,       1492 ,     72
14/03/24 ,   89.80 ,   89.93 ,   90.62 ,   89.79 ,   89.80 ,       1128 ,     86
15/03/24 ,   90.74 ,   90.25 ,   90.74 ,   89.88 ,   90.20 ,        967 ,     75
18/03/24 ,   91.08 ,   90.86 ,   91.11 ,   90.72 ,   90.75 ,        550 ,     73
19/03/24 ,   91.15 ,   91.13 ,   91.15 ,   90.84 ,   91.08 ,       2587 ,     64
20/03/24 ,   90.77 ,   90.70 ,   91.24 ,   89.79 ,   91.15 ,       1452 ,    132
21/03/24 ,   91.00 ,   90.85 ,   91.09 ,   90.43 ,   90.97 ,        423 ,     88
22/03/24 ,   91.04 ,   91.04 ,   91.11 ,   90.76 ,   91.11 ,        326 ,     53
25/03/24 ,   90.95 ,   91.12 ,   91.33 ,   90.82 ,   91.04 ,        496 ,     99
26/03/24 ,   90.65 ,   91.01 ,   91.21 ,   90.65 ,   91.16 ,        693 ,     95
27/03/24 ,   91.37 ,   91.03 ,   91.37 ,   90.75 ,   90.84 ,       1759 ,    101
28/03/24 ,   91.37 ,   91.34 ,   91.37 ,   90.84 ,   91.37 ,        529 ,     83
01/04/24 ,   91.63 ,   90.98 ,   92.20 ,   90.69 ,   92.20 ,       1014 ,    100
02/04/24 ,   92.06 ,   91.90 ,   92.09 ,   91.28 ,   91.63 ,        325 ,     50
03/04/24 ,   92.19 ,   92.18 ,   92.25 ,   91.91 ,   92.24 ,        391 ,     50
04/04/24 ,   92.20 ,   92.10 ,   92.45 ,   91.43 ,   91.43 ,       1345 ,    103
05/04/24 ,   92.20 ,   92.24 ,   92.45 ,   92.13 ,   92.42 ,        512 ,     68
08/04/24 ,   92.06 ,   91.83 ,   92.19 ,   91.10 ,   91.43 ,        904 ,     89
09/04/24 ,   91.43 ,   91.91 ,   92.20 ,   91.34 ,   91.34 ,        727 ,    135
10/04/24 ,   91.80 ,   91.62 ,   91.87 ,   91.43 ,   91.43 ,        911 ,    100
11/04/24 ,   91.72 ,   91.42 ,   91.91 ,   90.69 ,   91.76 ,       1789 ,    113
12/04/24 ,   91.47 ,   91.66 ,   91.91 ,   90.98 ,   91.91 ,       1082 ,    121
15/04/24 ,   91.53 ,   91.39 ,   91.92 ,   90.82 ,   91.49 ,       2268 ,    170
16/04/24 ,   91.60 ,   91.58 ,   92.05 ,   91.39 ,   91.91 ,        637 ,     92
17/04/24 ,   91.91 ,   91.83 ,   92.06 ,   91.60 ,   92.06 ,        600 ,     82
18/04/24 ,   91.91 ,   91.85 ,   91.91 ,   91.56 ,   91.91 ,        269 ,     47
19/04/24 ,   91.98 ,   91.72 ,   91.99 ,   91.36 ,   91.91 ,       1149 ,    103
22/04/24 ,   91.80 ,   92.08 ,   92.20 ,   91.69 ,   91.98 ,        670 ,    101
23/04/24 ,   91.91 ,   91.97 ,   92.19 ,   91.81 ,   91.81 ,       1128 ,    113
24/04/24 ,   91.93 ,   92.01 ,   92.13 ,   91.87 ,   92.12 ,       1139 ,     71
25/04/24 ,   91.98 ,   92.02 ,   92.20 ,   91.91 ,   92.20 ,        707 ,     92
26/04/24 ,   92.12 ,   92.06 ,   92.13 ,   91.95 ,   91.99 ,        703 ,     77
29/04/24 ,   92.12 ,   92.09 ,   92.20 ,   91.84 ,   92.12 ,       1164 ,     94
30/04/24 ,   91.11 ,   91.97 ,   92.20 ,   91.11 ,   92.12 ,        759 ,     88
02/05/24 ,   91.21 ,   91.25 ,   91.82 ,   91.05 ,   91.11 ,       3205 ,    236
03/05/24 ,   91.55 ,   90.95 ,   92.65 ,   89.44 ,   89.44 ,        998 ,    107
06/05/24 ,   91.82 ,   91.72 ,   93.02 ,   91.20 ,   91.55 ,       1250 ,    113
07/05/24 ,   91.63 ,   91.37 ,   91.82 ,   90.99 ,   91.82 ,        654 ,     96
08/05/24 ,   90.86 ,   91.11 ,   91.82 ,   90.49 ,   91.63 ,       1309 ,    134
09/05/24 ,   87.98 ,   88.36 ,   91.07 ,   82.61 ,   91.07 ,       4316 ,    461
10/05/24 ,   88.43 ,   88.13 ,   88.67 ,   87.45 ,   88.67 ,       1874 ,    174
13/05/24 ,   88.39 ,   87.66 ,   88.39 ,   87.28 ,   87.28 ,       4381 ,    244
14/05/24 ,   85.34 ,   86.97 ,   89.51 ,   85.32 ,   87.61 ,       5197 ,    368
15/05/24 ,   86.46 ,   86.41 ,   87.23 ,   85.35 ,   85.35 ,       2331 ,    342
16/05/24 ,   87.16 ,   86.63 ,   87.60 ,   86.19 ,   86.63 ,       1324 ,    177
17/05/24 ,   87.95 ,   87.76 ,   88.79 ,   86.55 ,   87.15 ,       1402 ,    199
20/05/24 ,   88.00 ,   88.18 ,   89.42 ,   87.60 ,   88.13 ,       3485 ,    271
21/05/24 ,   89.44 ,   88.09 ,   89.44 ,   87.98 ,   88.16 ,       3637 ,    157
22/05/24 ,   87.87 ,   88.44 ,   89.54 ,   87.86 ,   89.53 ,       1415 ,    139
23/05/24 ,   88.39 ,   88.30 ,   89.54 ,   87.96 ,   89.32 ,       1361 ,    124
24/05/24 ,   88.67 ,   88.79 ,   89.15 ,   88.57 ,   88.57 ,        601 ,     70
27/05/24 ,   90.54 ,   89.46 ,   91.80 ,   88.66 ,   88.86 ,       1096 ,    141
28/05/24 ,   90.28 ,   90.11 ,   90.66 ,   89.37 ,   90.66 ,        496 ,     87
29/05/24 ,   90.64 ,   90.46 ,   90.64 ,   90.02 ,   90.28 ,        705 ,     98
31/05/24 ,   91.04 ,   90.76 ,   91.06 ,   90.30 ,   90.66 ,        959 ,     91
03/06/24 ,   91.37 ,   91.35 ,   92.29 ,   90.58 ,   92.29 ,       1262 ,    153
04/06/24 ,   90.76 ,   91.22 ,   91.98 ,   90.65 ,   91.54 ,        443 ,     96
05/06/24 ,   90.72 ,   90.70 ,   91.37 ,   90.58 ,   90.77 ,        585 ,     81
06/06/24 ,   91.34 ,   90.76 ,   91.36 ,   90.21 ,   91.36 ,       1149 ,     84
07/06/24 ,   91.37 ,   91.22 ,   91.37 ,   90.79 ,   91.36 ,        556 ,     95
10/06/24 ,   91.11 ,   91.24 ,   91.37 ,   90.98 ,   91.37 ,       1012 ,    135
11/06/24 ,   90.51 ,   91.12 ,   91.50 ,   90.44 ,   91.05 ,       1469 ,    137
12/06/24 ,   90.72 ,   90.87 ,   91.12 ,   90.55 ,   91.12 ,        303 ,     70
13/06/24 ,   90.79 ,   90.73 ,   90.96 ,   90.46 ,   90.72 ,        851 ,    103
14/06/24 ,   90.85 ,   90.71 ,   91.28 ,   90.55 ,   91.00 ,        511 ,    106
17/06/24 ,   90.83 ,   90.69 ,   90.90 ,   90.52 ,   90.85 ,        680 ,    154
18/06/24 ,   90.48 ,   89.78 ,   90.95 ,   89.03 ,   90.83 ,       3112 ,    176
19/06/24 ,   90.58 ,   89.95 ,   90.69 ,   89.58 ,   89.95 ,        713 ,    106
20/06/24 ,   90.50 ,   90.51 ,   90.96 ,   89.79 ,   90.58 ,        978 ,    131
21/06/24 ,   91.22 ,   91.00 ,   91.22 ,   90.52 ,   90.53 ,        689 ,     58
24/06/24 ,   92.04 ,   91.41 ,   92.27 ,   91.26 ,   91.26 ,        952 ,     85
25/06/24 ,   90.58 ,   91.15 ,   92.28 ,   89.04 ,   92.26 ,       1425 ,    107
26/06/24 ,   90.58 ,   90.41 ,   91.89 ,   89.78 ,   91.89 ,       2994 ,    137
27/06/24 ,   92.18 ,   91.64 ,   92.19 ,   90.58 ,   90.96 ,       1151 ,    114
28/06/24 ,   92.06 ,   92.18 ,   92.48 ,   92.04 ,   92.18 ,       1256 ,    109
01/07/24 ,   91.63 ,   91.94 ,   92.48 ,   91.62 ,   92.09 ,       1372 ,    133
02/07/24 ,   92.05 ,   91.79 ,   92.24 ,   91.62 ,   91.63 ,        379 ,     84
03/07/24 ,   92.21 ,   92.16 ,   92.23 ,   92.05 ,   92.23 ,        491 ,     62
04/07/24 ,   92.14 ,   92.22 ,   92.42 ,   91.76 ,   91.76 ,        407 ,     66
05/07/24 ,   92.18 ,   91.86 ,   92.19 ,   91.63 ,   92.13 ,       1149 ,    102
08/07/24 ,   91.79 ,   91.96 ,   92.41 ,   91.63 ,   92.38 ,        679 ,     88
09/07/24 ,   91.95 ,   92.02 ,   92.17 ,   91.79 ,   91.79 ,        273 ,     51
10/07/24 ,   92.19 ,   92.25 ,   92.41 ,   91.81 ,   92.07 ,        827 ,     90
11/07/24 ,   92.42 ,   92.26 ,   92.43 ,   91.63 ,   91.63 ,        886 ,     87
12/07/24 ,   91.81 ,   92.57 ,   92.95 ,   91.81 ,   92.41 ,        775 ,    117
15/07/24 ,   93.14 ,   92.94 ,   93.20 ,   91.81 ,   91.81 ,        400 ,     84
16/07/24 ,   93.21 ,   93.53 ,   93.96 ,   93.16 ,   93.32 ,        726 ,    104
17/07/24 ,   92.98 ,   93.03 ,   93.78 ,   92.44 ,   93.27 ,        619 ,     83
18/07/24 ,   92.98 ,   93.10 ,   93.58 ,   92.98 ,   93.20 ,        725 ,     71
19/07/24 ,   93.54 ,   93.16 ,   93.54 ,   92.57 ,   93.39 ,        611 ,     53
22/07/24 ,   93.23 ,   93.10 ,   93.53 ,   92.52 ,   92.52 ,        822 ,    114
23/07/24 ,   93.16 ,   92.94 ,   93.57 ,   92.59 ,   93.27 ,        508 ,     76
24/07/24 ,   93.78 ,   93.85 ,   94.00 ,   93.39 ,   93.39 ,        951 ,     86
25/07/24 ,   93.77 ,   93.69 ,   93.83 ,   93.21 ,   93.83 ,        482 ,     76
26/07/24 ,   94.67 ,   94.37 ,   94.77 ,   93.52 ,   93.99 ,        700 ,    105
29/07/24 ,   94.54 ,   94.52 ,   94.77 ,   94.01 ,   94.71 ,        506 ,     71
30/07/24 ,   94.77 ,   94.65 ,   94.77 ,   94.06 ,   94.75 ,        482 ,     97
31/07/24 ,   94.77 ,   94.74 ,   94.77 ,   94.38 ,   94.77 ,        606 ,     58
01/08/24 ,   94.45 ,   94.68 ,   95.91 ,   94.45 ,   94.65 ,        465 ,     63
02/08/24 ,   94.48 ,   94.57 ,   95.05 ,   94.45 ,   95.05 ,        785 ,    108
05/08/24 ,   94.26 ,   94.03 ,   94.79 ,   92.84 ,   94.48 ,       1216 ,    129
06/08/24 ,   94.27 ,   94.67 ,   96.66 ,   94.25 ,   95.21 ,       1404 ,     96
07/08/24 ,   95.21 ,   95.12 ,   95.57 ,   94.72 ,   95.23 ,        318 ,     62
08/08/24 ,   94.78 ,   94.99 ,   95.83 ,   94.75 ,   95.83 ,        735 ,     64
09/08/24 ,   94.36 ,   94.88 ,   95.83 ,   94.36 ,   95.72 ,        417 ,     63
12/08/24 ,   94.68 ,   94.92 ,   95.46 ,   94.31 ,   94.36 ,        902 ,    107
13/08/24 ,   94.67 ,   95.01 ,   95.46 ,   94.39 ,   94.39 ,        414 ,     78
14/08/24 ,   95.22 ,   95.20 ,   95.45 ,   94.67 ,   95.22 ,        603 ,    115
15/08/24 ,   94.81 ,   95.26 ,   95.46 ,   94.81 ,   95.46 ,        408 ,     87
16/08/24 ,   95.15 ,   95.07 ,   95.44 ,   94.75 ,   94.81 ,        810 ,    102
19/08/24 ,   94.98 ,   94.62 ,   95.07 ,   93.47 ,   95.07 ,       2025 ,    183
20/08/24 ,   93.80 ,   94.06 ,   94.74 ,   93.09 ,   94.74 ,       2863 ,    226
21/08/24 ,   94.16 ,   94.04 ,   94.42 ,   93.49 ,   93.80 ,        523 ,    106
22/08/24 ,   94.19 ,   94.28 ,   94.41 ,   94.04 ,   94.04 ,        361 ,     55
23/08/24 ,   94.25 ,   94.45 ,   94.67 ,   94.11 ,   94.67 ,       2169 ,    127
26/08/24 ,   94.46 ,   94.36 ,   94.66 ,   94.18 ,   94.66 ,       1679 ,    161
27/08/24 ,   94.26 ,   94.35 ,   94.45 ,   94.10 ,   94.45 ,        985 ,    110
28/08/24 ,   94.44 ,   94.34 ,   94.59 ,   94.14 ,   94.46 ,        733 ,    101
29/08/24 ,   94.61 ,   94.23 ,   94.62 ,   93.89 ,   93.92 ,        956 ,    132
30/08/24 ,   94.74 ,   94.71 ,   94.74 ,   94.61 ,   94.61 ,       2302 ,    103
02/09/24 ,   94.99 ,   94.94 ,   95.39 ,   93.61 ,   93.61 ,       1181 ,    181
03/09/24 ,   95.37 ,   95.09 ,   95.38 ,   94.77 ,   94.77 ,        733 ,     95
04/09/24 ,   95.19 ,   95.27 ,   95.61 ,   94.92 ,   95.39 ,        898 ,    187
05/09/24 ,   94.66 ,   95.03 ,   95.84 ,   94.66 ,   95.37 ,       1853 ,    139
06/09/24 ,   95.03 ,   95.02 ,   95.38 ,   94.78 ,   95.38 ,        563 ,     99
09/09/24 ,   95.06 ,   95.04 ,   95.06 ,   94.81 ,   94.82 ,        855 ,    108
10/09/24 ,   95.37 ,   95.32 ,   95.46 ,   95.15 ,   95.37 ,        556 ,     91
11/09/24 ,   95.36 ,   95.23 ,   95.39 ,   95.06 ,   95.39 ,        520 ,     89
12/09/24 ,   95.10 ,   95.11 ,   95.45 ,   94.79 ,   95.38 ,        590 ,    114
13/09/24 ,   95.08 ,   95.29 ,   95.57 ,   95.07 ,   95.30 ,        878 ,    143
16/09/24 ,   95.50 ,   95.46 ,   95.57 ,   95.10 ,   95.57 ,        669 ,    129
17/09/24 ,   95.11 ,   95.21 ,   95.53 ,   95.10 ,   95.53 ,       1746 ,    129
18/09/24 ,   95.32 ,   95.23 ,   95.61 ,   95.03 ,   95.61 ,        844 ,    132
19/09/24 ,   94.82 ,   94.89 ,   95.51 ,   94.50 ,   95.03 ,       2236 ,    169
20/09/24 ,   94.58 ,   94.90 ,   95.12 ,   94.55 ,   94.82 ,       1269 ,    138
23/09/24 ,   94.43 ,   94.17 ,   94.82 ,   93.79 ,   94.58 ,       1162 ,    131
24/09/24 ,   93.79 ,   94.09 ,   94.58 ,   93.33 ,   94.43 ,       1988 ,    204
25/09/24 ,   93.05 ,   92.68 ,   93.79 ,   92.18 ,   93.40 ,       2595 ,    198
26/09/24 ,   93.23 ,   93.18 ,   93.79 ,   92.77 ,   93.66 ,       1460 ,    129
27/09/24 ,   93.78 ,   93.66 ,   94.35 ,   93.23 ,   93.23 ,       1393 ,    106
30/09/24 ,   94.16 ,   93.79 ,   94.16 ,   93.54 ,   93.91 ,        657 ,     82
01/10/24 ,   94.63 ,   94.11 ,   94.71 ,   92.86 ,   94.71 ,       1113 ,    137
02/10/24 ,   94.37 ,   94.00 ,   94.88 ,   93.34 ,   94.63 ,        827 ,    129
03/10/24 ,   94.12 ,   94.09 ,   94.46 ,   93.67 ,   94.36 ,        813 ,     87
04/10/24 ,   93.92 ,   94.14 ,   94.37 ,   93.80 ,   94.12 ,        440 ,     81
07/10/24 ,   94.06 ,   94.13 ,   94.46 ,   93.92 ,   93.92 ,       1187 ,    102
08/10/24 ,   93.52 ,   93.85 ,   94.06 ,   93.52 ,   94.06 ,        754 ,    110
09/10/24 ,   93.58 ,   93.70 ,   94.04 ,   93.50 ,   94.04 ,        659 ,     95
10/10/24 ,   93.32 ,   93.52 ,   93.62 ,   93.32 ,   93.58 ,        670 ,     84
11/10/24 ,   93.32 ,   93.36 ,   93.64 ,   93.23 ,   93.54 ,       2787 ,    112
14/10/24 ,   93.32 ,   93.38 ,   93.49 ,   93.23 ,   93.32 ,        998 ,    154
15/10/24 ,   93.56 ,   93.39 ,   93.75 ,   93.23 ,   93.50 ,        896 ,    146
16/10/24 ,   93.33 ,   93.59 ,   93.74 ,   93.23 ,   93.58 ,        733 ,     87
17/10/24 ,   93.32 ,   93.34 ,   93.65 ,   93.23 ,   93.39 ,        719 ,     76
18/10/24 ,   93.44 ,   93.32 ,   93.65 ,   93.09 ,   93.23 ,        485 ,     75
21/10/24 ,   93.16 ,   93.20 ,   93.44 ,   92.93 ,   93.44 ,       1103 ,    102
22/10/24 ,   90.81 ,   92.33 ,   93.35 ,   90.81 ,   93.16 ,       1772 ,    152
23/10/24 ,   89.72 ,   90.23 ,   92.66 ,   89.20 ,   90.82 ,       1662 ,    241
24/10/24 ,   89.11 ,   88.94 ,   90.70 ,   85.32 ,   89.70 ,       1595 ,    178
25/10/24 ,   90.81 ,   89.16 ,   90.81 ,   87.57 ,   87.57 ,       1597 ,    152
28/10/24 ,   90.88 ,   90.18 ,   92.34 ,   88.87 ,   89.20 ,        744 ,    148
29/10/24 ,   90.54 ,   90.80 ,   92.44 ,   89.87 ,   89.87 ,        746 ,    127
30/10/24 ,   90.91 ,   90.71 ,   92.02 ,   90.45 ,   90.54 ,        706 ,    108
31/10/24 ,   90.81 ,   90.70 ,   90.88 ,   90.23 ,   90.81 ,       1121 ,     96
01/11/24 ,   90.35 ,   90.59 ,   91.92 ,   90.30 ,   91.77 ,        891 ,    128
04/11/24 ,   88.43 ,   89.66 ,   91.12 ,   87.43 ,   90.54 ,       1371 ,    156
05/11/24 ,   88.73 ,   88.90 ,   90.69 ,   82.91 ,   89.32 ,       2189 ,    158
06/11/24 ,   88.29 ,   87.57 ,   88.74 ,   86.29 ,   88.74 ,        739 ,    126
07/11/24 ,   87.10 ,   87.01 ,   89.06 ,   83.00 ,   88.63 ,       1707 ,    195
08/11/24 ,   85.30 ,   84.99 ,   87.85 ,   82.92 ,   87.85 ,       2113 ,    203
11/11/24 ,   85.21 ,   85.58 ,   86.35 ,   84.96 ,   86.15 ,       1459 ,    171
12/11/24 ,   82.88 ,   83.14 ,   85.21 ,   82.09 ,   85.21 ,       2550 ,    241
13/11/24 ,   81.99 ,   82.34 ,   82.92 ,   81.99 ,   82.89 ,       1351 ,    151
14/11/24 ,   81.54 ,   81.27 ,   82.09 ,   75.23 ,   81.99 ,       2240 ,    296
18/11/24 ,   78.81 ,   79.40 ,   81.85 ,   77.98 ,   81.54 ,       3212 ,    315
19/11/24 ,   78.81 ,   78.56 ,   79.67 ,   77.98 ,   78.40 ,       2285 ,    222
21/11/24 ,   78.81 ,   78.14 ,   78.81 ,   77.44 ,   78.81 ,       2399 ,    248
22/11/24 ,   78.88 ,   79.46 ,   81.28 ,   78.81 ,   79.59 ,       1674 ,    177
25/11/24 ,   79.62 ,   79.77 ,   82.04 ,   78.88 ,   79.65 ,       3641 ,    272
26/11/24 ,   80.20 ,   79.94 ,   81.68 ,   79.62 ,   80.25 ,       1672 ,    211
27/11/24 ,   80.72 ,   80.57 ,   81.97 ,   80.20 ,   80.20 ,       1321 ,    151
28/11/24 ,   81.28 ,   81.20 ,   81.84 ,   80.77 ,   81.52 ,        654 ,    112
29/11/24 ,   80.08 ,   81.33 ,   82.09 ,   80.05 ,   81.28 ,       1399 ,    497
02/12/24 ,   81.07 ,   81.57 ,   83.23 ,   80.60 ,   82.01 ,       2639 ,    243
03/12/24 ,   81.06 ,   81.35 ,   81.42 ,   81.05 ,   81.42 ,        604 ,     70
04/12/24 ,   81.18 ,   81.47 ,   83.23 ,   80.72 ,   81.42 ,       1816 ,    148
05/12/24 ,   81.18 ,   81.41 ,   83.23 ,   80.72 ,   81.19 ,       1640 ,    152
06/12/24 ,   80.08 ,   80.72 ,   82.43 ,   79.92 ,   82.43 ,       2072 ,    209
09/12/24 ,   80.09 ,   80.19 ,   80.79 ,   80.07 ,   80.08 ,       1300 ,    131
10/12/24 ,   80.08 ,   80.27 ,   83.21 ,   80.03 ,   80.90 ,        944 ,    122
11/12/24 ,   79.11 ,   79.61 ,   80.34 ,   79.08 ,   80.34 ,       2024 ,    173
12/12/24 ,   79.03 ,   79.06 ,   79.44 ,   78.87 ,   79.11 ,        996 ,    113
13/12/24 ,   79.26 ,   79.37 ,   82.08 ,   79.01 ,   79.30 ,       1806 ,    199
16/12/24 ,   79.55 ,   79.72 ,   81.19 ,   78.90 ,   80.05 ,        959 ,    151
17/12/24 ,   79.18 ,   79.29 ,   79.69 ,   78.65 ,   78.88 ,        875 ,    126
18/12/24 ,   79.29 ,   79.41 ,   80.72 ,   79.17 ,   79.19 ,       1245 ,    163
19/12/24 ,   78.26 ,   78.78 ,   80.60 ,   76.64 ,   79.05 ,        995 ,    168
20/12/24 ,   79.08 ,   79.81 ,   82.82 ,   78.25 ,   78.28 ,       1591 ,    186
23/12/24 ,   79.60 ,   79.47 ,   82.16 ,   79.06 ,   79.87 ,       1783 ,    296
26/12/24 ,   81.30 ,   80.23 ,   82.11 ,   78.27 ,   80.41 ,       1244 ,    167
27/12/24 ,   87.05 ,   83.60 ,   87.31 ,   81.57 ,   81.57 ,        939 ,    134
30/12/24 ,   83.25 ,   85.76 ,   87.40 ,   83.25 ,   87.40 ,       1620 ,    140
02/01/25 ,   78.96 ,   79.38 ,   81.57 ,   77.34 ,   81.57 ,       3585 ,    319
03/01/25 ,   78.96 ,   78.46 ,   79.04 ,   76.43 ,   79.02 ,       1612 ,    159
06/01/25 ,   76.43 ,   77.92 ,   80.05 ,   76.43 ,   79.04 ,       1507 ,    170
07/01/25 ,   74.66 ,   75.22 ,   76.43 ,   74.43 ,   75.67 ,       2141 ,    233
08/01/25 ,   73.57 ,   74.36 ,   75.59 ,   73.44 ,   74.60 ,       1827 ,    290
09/01/25 ,   71.37 ,   71.75 ,   73.91 ,   70.55 ,   73.58 ,       2303 ,    242
10/01/25 ,   70.55 ,   69.55 ,   70.69 ,   68.88 ,   69.95 ,       1228 ,    164
13/01/25 ,   68.83 ,   69.23 ,   69.76 ,   68.69 ,   69.36 ,       1352 ,    204
14/01/25 ,   68.38 ,   68.69 ,   69.01 ,   68.01 ,   68.01 ,       1001 ,    113
15/01/25 ,   69.28 ,   69.02 ,   69.63 ,   68.05 ,   68.68 ,        934 ,    167
16/01/25 ,   66.37 ,   67.47 ,   69.29 ,   65.92 ,   69.29 ,       2775 ,    289
17/01/25 ,   66.56 ,   66.23 ,   67.16 ,   65.91 ,   66.97 ,       2087 ,    259
20/01/25 ,   63.52 ,   64.41 ,   66.54 ,   63.12 ,   66.54 ,       2761 ,    432
21/01/25 ,   62.94 ,   63.26 ,   64.78 ,   62.60 ,   63.52 ,       4118 ,    215
22/01/25 ,   62.53 ,   62.75 ,   63.01 ,   62.35 ,   63.00 ,       1050 ,    175
23/01/25 ,   62.75 ,   62.55 ,   62.88 ,   62.16 ,   62.55 ,       1513 ,    154
24/01/25 ,   62.16 ,   62.69 ,   63.01 ,   61.88 ,   63.01 ,       2253 ,    162
27/01/25 ,   60.08 ,   60.87 ,   62.16 ,   58.80 ,   62.16 ,       1897 ,    412
28/01/25 ,   60.01 ,   59.76 ,   60.08 ,   59.27 ,   60.08 ,       1403 ,    158
29/01/25 ,   59.61 ,   59.75 ,   60.62 ,   59.53 ,   60.62 ,       2118 ,    163
30/01/25 ,   61.73 ,   60.75 ,   61.87 ,   59.61 ,   59.61 ,       1188 ,    133
31/01/25 ,   62.96 ,   62.87 ,   63.01 ,   62.16 ,   62.25 ,       1995 ,    150
03/02/25 ,   62.34 ,   63.13 ,   65.08 ,   62.25 ,   64.81 ,       1833 ,    225
04/02/25 ,   61.70 ,   62.40 ,   63.50 ,   61.48 ,   62.34 ,       2149 ,    196
05/02/25 ,   61.21 ,   61.36 ,   61.70 ,   61.20 ,   61.69 ,       1341 ,    175
06/02/25 ,   61.14 ,   61.21 ,   61.88 ,   61.11 ,   61.21 ,       1842 ,    132
07/02/25 ,   60.80 ,   60.88 ,   61.56 ,   60.63 ,   61.14 ,       2109 ,    123
10/02/25 ,   60.80 ,   60.84 ,   61.02 ,   60.67 ,   60.80 ,       1355 ,    145
11/02/25 ,   60.72 ,   60.67 ,   60.80 ,   60.62 ,   60.72 ,        921 ,     98
12/02/25 ,   60.50 ,   60.53 ,   60.80 ,   60.44 ,   60.72 ,       1783 ,     97
13/02/25 ,   60.29 ,   60.39 ,   61.60 ,   59.85 ,   60.70 ,       1379 ,     95
14/02/25 ,   60.44 ,   60.42 ,   60.90 ,   60.10 ,   60.90 ,       2013 ,    289
17/02/25 ,   59.95 ,   60.30 ,   60.71 ,   59.95 ,   60.44 ,       2490 ,    449
18/02/25 ,   60.51 ,   60.43 ,   61.28 ,   59.95 ,   59.95 ,       2111 ,    288
19/02/25 ,   60.29 ,   60.36 ,   61.23 ,   60.25 ,   60.71 ,       2374 ,    243
20/02/25 ,   60.30 ,   60.35 ,   60.53 ,   60.26 ,   60.44 ,       2428 ,    295
21/02/25 ,   60.25 ,   60.00 ,   60.52 ,   59.69 ,   60.52 ,       3731 ,    270
24/02/25 ,   60.42 ,   60.37 ,   60.54 ,   60.11 ,   60.50 ,       3134 ,    280
25/02/25 ,   60.12 ,   60.26 ,   60.54 ,   59.91 ,   60.53 ,       1763 ,    344
26/02/25 ,   60.29 ,   60.36 ,   60.61 ,   60.25 ,   60.45 ,       2623 ,    258
27/02/25 ,   60.54 ,   60.66 ,   61.29 ,   60.54 ,   60.65 ,        853 ,    141
28/02/25 ,   61.38 ,   61.58 ,   61.90 ,   60.44 ,   61.14 ,       1682 ,    177
05/03/25 ,   60.44 ,   59.71 ,   61.32 ,   58.26 ,   61.32 ,       2472 ,    248
06/03/25 ,   60.90 ,   60.69 ,   61.10 ,   60.44 ,   61.00 ,       2152 ,    289
07/03/25 ,   60.45 ,   60.48 ,   61.05 ,   59.63 ,   61.05 ,       3284 ,    340
10/03/25 ,   60.51 ,   60.71 ,   61.30 ,   60.03 ,   61.13 ,       3489 ,    353
11/03/25 ,   60.45 ,   60.52 ,   60.91 ,   60.45 ,   60.91 ,       2897 ,    342
12/03/25 ,   60.44 ,   60.51 ,   60.86 ,   60.04 ,   60.73 ,       2223 ,    249
13/03/25 ,   60.45 ,   60.56 ,   60.93 ,   60.43 ,   60.88 ,       2579 ,    197
14/03/25 ,   60.45 ,   60.50 ,   60.68 ,   60.41 ,   60.68 ,       2718 ,    237
17/03/25 ,   60.46 ,   60.55 ,   60.73 ,   60.35 ,   60.47 ,       1829 ,    172
18/03/25 ,   60.53 ,   60.47 ,   60.78 ,   60.18 ,   60.78 ,       3742 ,    349
19/03/25 ,   60.43 ,   60.48 ,   60.55 ,   60.27 ,   60.55 ,       1792 ,    210
20/03/25 ,   60.45 ,   60.50 ,   60.80 ,   60.37 ,   60.80 ,       3375 ,    323
21/03/25 ,   60.37 ,   60.49 ,   60.63 ,   60.37 ,   60.55 ,       2474 ,    301
24/03/25 ,   60.55 ,   60.49 ,   60.80 ,   60.41 ,   60.55 ,       3675 ,    308
25/03/25 ,   60.55 ,   60.50 ,   60.71 ,   60.43 ,   60.71 ,       1946 ,    244
26/03/25 ,   60.55 ,   60.49 ,   60.55 ,   60.44 ,   60.55 ,       2481 ,    237
27/03/25 ,   60.44 ,   60.47 ,   60.68 ,   60.41 ,   60.68 ,       2319 ,    176
28/03/25 ,   60.77 ,   60.57 ,   60.77 ,   60.44 ,   60.55 ,       2207 ,    183
31/03/25 ,   60.98 ,   60.99 ,   61.23 ,   60.79 ,   61.10 ,       2766 ,    208
01/04/25 ,   61.14 ,   61.01 ,   61.16 ,   60.71 ,   61.16 ,       2201 ,    251
02/04/25 ,   60.96 ,   60.96 ,   61.12 ,   60.78 ,   60.78 ,       1739 ,    155
03/04/25 ,   60.50 ,   60.91 ,   61.38 ,   60.50 ,   61.38 ,       2631 ,    256
04/04/25 ,   61.33 ,   61.26 ,   61.48 ,   61.11 ,   61.13 ,       2144 ,    183
07/04/25 ,   60.72 ,   60.86 ,   61.29 ,   60.52 ,   60.74 ,       1063 ,    223
08/04/25 ,   60.98 ,   60.91 ,   61.12 ,   60.60 ,   60.72 ,       1299 ,    217
09/04/25 ,   60.79 ,   60.86 ,   60.98 ,   60.62 ,   60.98 ,       1265 ,    110
10/04/25 ,   60.87 ,   60.82 ,   60.98 ,   60.57 ,   60.98 ,        949 ,    123
11/04/25 ,   61.29 ,   60.96 ,   61.35 ,   60.58 ,   60.85 ,       1937 ,    216
14/04/25 ,   61.38 ,   61.40 ,   61.73 ,   61.29 ,   61.34 ,       2067 ,    190
15/04/25 ,   61.29 ,   61.43 ,   61.74 ,   61.21 ,   61.65 ,       3714 ,    339
16/04/25 ,   61.32 ,   61.50 ,   61.81 ,   61.32 ,   61.81 ,       4212 ,    294
17/04/25 ,   61.63 ,   61.59 ,   61.76 ,   61.37 ,   61.66 ,       1904 ,    141
22/04/25 ,   61.62 ,   61.70 ,   61.76 ,   61.53 ,   61.64 ,       1371 ,    170
23/04/25 ,   62.35 ,   62.09 ,   62.55 ,   61.67 ,   61.67 ,       2830 ,    187
24/04/25 ,   62.40 ,   62.33 ,   62.41 ,   62.08 ,   62.41 ,       1551 ,    182
25/04/25 ,   62.27 ,   62.38 ,   62.95 ,   62.22 ,   62.95 ,       7623 ,    396
28/04/25 ,   63.41 ,   62.94 ,   63.68 ,   62.39 ,   62.90 ,       1358 ,    204
29/04/25 ,   64.89 ,   64.82 ,   64.91 ,   64.07 ,   64.07 ,       1339 ,    170
30/04/25 ,   65.81 ,   65.74 ,   65.81 ,   64.94 ,   65.51 ,       1599 ,    161
02/05/25 ,   64.47 ,   64.70 ,   65.74 ,   64.22 ,   65.28 ,       2296 ,    249
05/05/25 ,   63.54 ,   63.98 ,   64.47 ,   63.53 ,   64.47 ,       1283 ,    183
06/05/25 ,   63.45 ,   63.15 ,   63.86 ,   62.94 ,   63.25 ,       1730 ,    162
07/05/25 ,   62.23 ,   63.23 ,   63.95 ,   62.23 ,   63.95 ,       1886 ,    189
08/05/25 ,   63.55 ,   62.61 ,   63.57 ,   62.20 ,   63.57 ,       3007 ,    120
09/05/25 ,   62.88 ,   63.19 ,   63.96 ,   62.25 ,   63.77 ,       2595 ,    232
12/05/25 ,   62.61 ,   62.72 ,   63.71 ,   62.34 ,   63.25 ,       2962 ,    279
13/05/25 ,   62.81 ,   62.49 ,   63.09 ,   62.38 ,   63.01 ,       1874 ,    170
14/05/25 ,   62.61 ,   62.52 ,   63.09 ,   62.33 ,   62.40 ,       1942 ,    210
15/05/25 ,   62.77 ,   62.69 ,   63.96 ,   62.42 ,   63.19 ,       8717 ,    335
16/05/25 ,   63.09 ,   62.65 ,   63.24 ,   62.58 ,   63.24 ,       2442 ,    261
19/05/25 ,   62.63 ,   62.58 ,   63.47 ,   62.42 ,   62.42 ,       2061 ,    240
20/05/25 ,   62.54 ,   62.62 ,   63.31 ,   62.51 ,   63.26 ,       2035 ,    244
21/05/25 ,   62.56 ,   62.49 ,   63.09 ,   62.28 ,   63.09 ,       2222 ,    249
22/05/25 ,   62.62 ,   62.66 ,   63.24 ,   62.54 ,   63.24 ,       1014 ,    159
23/05/25 ,   62.58 ,   62.61 ,   63.20 ,   62.53 ,   62.53 ,       1648 ,    201
26/05/25 ,   62.46 ,   62.71 ,   63.27 ,   62.46 ,   62.63 ,       2712 ,    286
27/05/25 ,   62.62 ,   62.48 ,   62.62 ,   62.21 ,   62.36 ,       2054 ,    235
28/05/25 ,   62.42 ,   62.40 ,   62.77 ,   62.24 ,   62.24 ,       1567 ,    176
29/05/25 ,   62.72 ,   62.60 ,   62.98 ,   62.23 ,   62.53 ,       1224 ,    113
30/05/25 ,   63.81 ,   63.53 ,   63.81 ,   63.10 ,   63.39 ,       3832 ,    228
02/06/25 ,   63.53 ,   64.01 ,   65.08 ,   63.26 ,   64.35 ,       1505 ,    171
03/06/25 ,   63.19 ,   63.05 ,   64.18 ,   62.57 ,   64.18 ,       3097 ,    223
04/06/25 ,   63.32 ,   63.39 ,   63.82 ,   63.14 ,   63.82 ,       1414 ,    138
05/06/25 ,   63.23 ,   63.27 ,   63.32 ,   63.20 ,   63.20 ,        245 ,     44
06/06/25 ,   63.27 ,   63.27 ,   63.65 ,   63.15 ,   63.22 ,        796 ,     94
09/06/25 ,   63.19 ,   63.22 ,   63.70 ,   63.09 ,   63.70 ,       1773 ,    218
10/06/25 ,   63.31 ,   63.13 ,   63.39 ,   63.02 ,   63.19 ,       1032 ,    142
11/06/25 ,   63.19 ,   63.27 ,   63.34 ,   63.19 ,   63.34 ,        489 ,     73
12/06/25 ,   63.33 ,   63.25 ,   63.33 ,   63.08 ,   63.08 ,        566 ,     81
13/06/25 ,   63.27 ,   63.27 ,   63.49 ,   63.02 ,   63.33 ,       1365 ,    156
16/06/25 ,   63.19 ,   63.25 ,   63.41 ,   63.11 ,   63.27 ,       1358 ,    136
17/06/25 ,   63.35 ,   63.52 ,   64.34 ,   63.19 ,   63.19 ,       1346 ,    123
18/06/25 ,   63.47 ,   63.51 ,   63.70 ,   63.43 ,   63.63 ,       1033 ,     97
20/06/25 ,   63.66 ,   63.82 ,   63.99 ,   63.45 ,   63.45 ,       1931 ,    167
23/06/25 ,   64.00 ,   63.92 ,   64.00 ,   63.66 ,   63.66 ,        654 ,    108
24/06/25 ,   63.95 ,   63.83 ,   64.00 ,   63.44 ,   63.90 ,       1123 ,     79
25/06/25 ,   64.02 ,   64.02 ,   64.35 ,   63.49 ,   63.49 ,       1064 ,     77
26/06/25 ,   66.15 ,   65.12 ,   67.40 ,   64.57 ,   64.69 ,       1307 ,    323
27/06/25 ,   66.05 ,   65.26 ,   66.15 ,   64.41 ,   66.15 ,        972 ,    116
30/06/25 ,   68.67 ,   69.10 ,   72.01 ,   65.20 ,   65.20 ,       4729 ,    159
01/07/25 ,   64.87 ,   66.45 ,   71.93 ,   63.86 ,   69.59 ,       2774 ,    220
02/07/25 ,   66.47 ,   66.92 ,   67.47 ,   65.67 ,   67.46 ,        893 ,     96
03/07/25 ,   67.49 ,   67.26 ,   67.49 ,   66.47 ,   67.04 ,        823 ,    111
04/07/25 ,   67.49 ,   67.24 ,   67.49 ,   66.59 ,   66.82 ,        665 ,     74
07/07/25 ,   67.18 ,   67.13 ,   67.49 ,   66.57 ,   67.49 ,        675 ,    125
08/07/25 ,   67.50 ,   67.79 ,   68.41 ,   66.76 ,   66.76 ,       1366 ,     96
09/07/25 ,   67.55 ,   68.18 ,   68.41 ,   67.08 ,   67.94 ,        627 ,     70
10/07/25 ,   68.41 ,   67.31 ,   68.41 ,   65.34 ,   68.41 ,       1027 ,    115
11/07/25 ,   67.99 ,   67.81 ,   68.41 ,   67.49 ,   68.41 ,       2860 ,     79
14/07/25 ,   68.18 ,   68.12 ,   68.41 ,   67.49 ,   67.99 ,       2336 ,    206
15/07/25 ,   67.56 ,   68.22 ,   68.40 ,   67.51 ,   68.18 ,       1174 ,    126
16/07/25 ,   67.51 ,   67.83 ,   68.03 ,   67.49 ,   67.49 ,        956 ,    100
17/07/25 ,   67.49 ,   67.95 ,   68.38 ,   67.49 ,   68.20 ,       1348 ,    192
18/07/25 ,   67.49 ,   67.59 ,   67.98 ,   67.49 ,   67.49 ,       1722 ,     88
21/07/25 ,   66.57 ,   67.63 ,   68.40 ,   66.57 ,   68.17 ,        994 ,    112
22/07/25 ,   66.13 ,   67.00 ,   67.49 ,   66.13 ,   67.48 ,        884 ,    113
23/07/25 ,   65.90 ,   66.52 ,   68.41 ,   63.93 ,   66.11 ,       2864 ,    154
24/07/25 ,   66.56 ,   66.13 ,   66.57 ,   65.90 ,   66.56 ,       1036 ,     73
25/07/25 ,   67.28 ,   66.99 ,   67.38 ,   66.56 ,   66.56 ,        149 ,     40
28/07/25 ,   67.31 ,   67.29 ,   67.35 ,   66.61 ,   66.61 ,        547 ,     68
29/07/25 ,   67.12 ,   67.10 ,   67.36 ,   65.78 ,   67.31 ,        736 ,     89
30/07/25 ,   67.12 ,   66.74 ,   67.97 ,   65.04 ,   67.97 ,       1523 ,    129
31/07/25 ,   67.12 ,   67.15 ,   68.23 ,   66.76 ,   67.79 ,       2045 ,    161
01/08/25 ,   66.97 ,   67.00 ,   68.03 ,   66.43 ,   67.79 ,        770 ,    106
04/08/25 ,   65.98 ,   66.34 ,   67.27 ,   65.95 ,   66.19 ,       1205 ,    125
05/08/25 ,   65.98 ,   65.98 ,   66.12 ,   65.93 ,   66.12 ,        410 ,     80
06/08/25 ,   65.65 ,   65.67 ,   66.55 ,   65.18 ,   65.65 ,       1841 ,    189
07/08/25 ,   65.82 ,   65.54 ,   66.28 ,   64.78 ,   65.74 ,       1715 ,    174
08/08/25 ,   65.92 ,   66.03 ,   66.92 ,   65.71 ,   66.31 ,       1201 ,     97
11/08/25 ,   66.29 ,   66.09 ,   67.08 ,   65.67 ,   65.93 ,        437 ,     95
12/08/25 ,   66.15 ,   66.27 ,   66.56 ,   66.11 ,   66.11 ,       1205 ,     76
13/08/25 ,   65.95 ,   66.15 ,   66.58 ,   65.93 ,   66.48 ,       1013 ,    111
14/08/25 ,   65.65 ,   66.06 ,   66.56 ,   65.65 ,   65.98 ,       1654 ,    210
15/08/25 ,   65.74 ,   65.71 ,   66.32 ,   65.51 ,   65.97 ,       2374 ,    280
18/08/25 ,   65.37 ,   65.79 ,   66.56 ,   65.36 ,   65.83 ,       1949 ,    232
19/08/25 ,   65.43 ,   65.44 ,   65.93 ,   65.09 ,   65.65 ,       3192 ,    177
20/08/25 ,   65.47 ,   65.71 ,   65.91 ,   65.47 ,   65.76 ,        712 ,     93
21/08/25 ,   65.40 ,   65.61 ,   66.11 ,   65.38 ,   65.49 ,       1191 ,    148
22/08/25 ,   65.71 ,   65.65 ,   66.02 ,   65.39 ,   65.97 ,       1661 ,    144
25/08/25 ,   66.11 ,   65.71 ,   66.33 ,   65.20 ,   65.70 ,        910 ,    137
26/08/25 ,   65.98 ,   65.86 ,   66.34 ,   65.65 ,   66.03 ,        882 ,     93
27/08/25 ,   66.34 ,   66.27 ,   66.53 ,   65.78 ,   65.78 ,        862 ,     99
28/08/25 ,   66.57 ,   66.30 ,   67.40 ,   65.80 ,   66.57 ,       1769 ,    151
29/08/25 ,   67.54 ,   67.35 ,   67.96 ,   66.58 ,   67.24 ,       1269 ,    178
01/09/25 ,   66.71 ,   67.78 ,   68.16 ,   66.62 ,   68.16 ,       1162 ,    113
02/09/25 ,   67.23 ,   67.14 ,   67.41 ,   66.71 ,   66.71 ,        358 ,     81
03/09/25 ,   67.29 ,   67.38 ,   67.48 ,   67.04 ,   67.40 ,        569 ,     69
04/09/25 ,   67.50 ,   67.12 ,   67.50 ,   67.03 ,   67.50 ,       1717 ,    104
05/09/25 ,   67.50 ,   67.60 ,   68.26 ,   67.18 ,   67.50 ,        405 ,     86
08/09/25 ,   67.67 ,   67.51 ,   67.85 ,   67.27 ,   67.50 ,        568 ,    132
09/09/25 ,   67.85 ,   67.82 ,   67.85 ,   67.78 ,   67.85 ,        423 ,     57
10/09/25 ,   67.97 ,   68.03 ,   68.26 ,   67.66 ,   67.66 ,        446 ,     57
11/09/25 ,   68.11 ,   68.04 ,   68.36 ,   67.91 ,   67.97 ,        515 ,     63
12/09/25 ,   68.08 ,   68.29 ,   68.92 ,   67.91 ,   67.91 ,       1161 ,    164
15/09/25 ,   69.28 ,   68.97 ,   69.85 ,   68.09 ,   68.11 ,       2215 ,    213
16/09/25 ,   69.21 ,   69.42 ,   69.91 ,   69.21 ,   69.85 ,        877 ,    117
17/09/25 ,   69.28 ,   69.40 ,   69.91 ,   69.11 ,   69.91 ,       1764 ,    130
18/09/25 ,   69.52 ,   69.60 ,   69.77 ,   69.15 ,   69.49 ,        680 ,     57
19/09/25 ,   69.48 ,   69.52 ,   69.85 ,   69.12 ,   69.12 ,        742 ,     94
22/09/25 ,   70.09 ,   70.09 ,   70.32 ,   69.94 ,   70.18 ,       1302 ,    130
23/09/25 ,   70.07 ,   70.07 ,   70.31 ,   69.88 ,   70.31 ,       2512 ,     89
24/09/25 ,   70.68 ,   70.35 ,   70.68 ,   70.07 ,   70.32 ,        806 ,     81
25/09/25 ,   69.87 ,   70.23 ,   70.82 ,   69.87 ,   69.88 ,       1507 ,    143
26/09/25 ,   70.69 ,   70.38 ,   70.83 ,   69.93 ,   70.32 ,       1004 ,     68
29/09/25 ,   70.34 ,   71.23 ,   74.97 ,   70.34 ,   71.39 ,       1580 ,    182
30/09/25 ,   71.02 ,   71.38 ,   72.19 ,   70.35 ,   71.26 ,       1363 ,    125
01/10/25 ,   69.87 ,   70.89 ,   71.97 ,   69.37 ,   71.97 ,       1661 ,    152
02/10/25 ,   70.22 ,   70.47 ,   71.13 ,   69.85 ,   70.97 ,        613 ,     83
03/10/25 ,   69.93 ,   70.49 ,   71.07 ,   69.93 ,   70.22 ,       3110 ,     87
06/10/25 ,   68.98 ,   69.68 ,   70.53 ,   68.98 ,   70.53 ,       2121 ,    202
07/10/25 ,   68.39 ,   68.84 ,   69.71 ,   68.39 ,   69.08 ,       1712 ,    159
08/10/25 ,   68.86 ,   67.95 ,   68.89 ,   66.51 ,   68.39 ,       2518 ,    174
09/10/25 ,   68.88 ,   68.86 ,   68.89 ,   68.84 ,   68.89 ,        608 ,     54
10/10/25 ,   68.69 ,   68.79 ,   68.88 ,   67.98 ,   68.88 ,       1179 ,    161
13/10/25 ,   68.35 ,   68.39 ,   68.69 ,   68.07 ,   68.69 ,       1782 ,     74
14/10/25 ,   68.37 ,   68.28 ,   68.39 ,   67.50 ,   68.39 ,       1319 ,    133
15/10/25 ,   68.39 ,   68.33 ,   68.39 ,   68.22 ,   68.39 ,        497 ,     88
16/10/25 ,   69.37 ,   68.73 ,   69.37 ,   68.25 ,   68.39 ,       1359 ,     91
17/10/25 ,   69.79 ,   69.91 ,   70.28 ,   69.35 ,   69.37 ,        958 ,     85
20/10/25 ,   70.18 ,   70.02 ,   70.31 ,   68.94 ,   69.34 ,       1109 ,    123
21/10/25 ,   69.98 ,   69.89 ,   70.11 ,   68.89 ,   68.89 ,        564 ,     51
22/10/25 ,   70.09 ,   70.12 ,   70.29 ,   69.98 ,   70.11 ,        896 ,     55
23/10/25 ,   70.31 ,   70.31 ,   70.40 ,   70.10 ,   70.31 ,        504 ,     42
24/10/25 ,   70.19 ,   70.18 ,   70.44 ,   69.96 ,   70.44 ,        537 ,     81
27/10/25 ,   70.18 ,   70.00 ,   70.19 ,   69.48 ,   69.48 ,       1330 ,    106
28/10/25 ,   70.20 ,   70.11 ,   70.31 ,   69.45 ,   70.29 ,       1089 ,    103
29/10/25 ,   70.31 ,   70.34 ,   70.49 ,   69.66 ,   69.66 ,       1720 ,     93
30/10/25 ,   70.78 ,   70.22 ,   70.78 ,   69.84 ,   70.31 ,       1544 ,    114
31/10/25 ,   70.57 ,   70.39 ,   71.16 ,   70.00 ,   70.54 ,       1422 ,    146
03/11/25 ,   68.73 ,   69.16 ,   69.96 ,   67.77 ,   69.96 ,       3545 ,    207
04/11/25 ,   68.82 ,   69.24 ,   69.95 ,   68.82 ,   69.42 ,       1872 ,    164
05/11/25 ,   68.67 ,   68.87 ,   69.37 ,   68.67 ,   69.37 ,       1480 ,    155
06/11/25 ,   68.93 ,   68.85 ,   69.20 ,   68.27 ,   68.63 ,       1688 ,    147
07/11/25 ,   68.77 ,   68.95 ,   69.10 ,   68.77 ,   69.06 ,        762 ,    144
10/11/25 ,   69.38 ,   69.49 ,   69.82 ,   69.09 ,   69.46 ,        988 ,    114
11/11/25 ,   68.96 ,   69.40 ,   70.54 ,   68.96 ,   70.08 ,        472 ,     91
12/11/25 ,   69.02 ,   69.17 ,   69.78 ,   68.94 ,   69.65 ,       1043 ,    115
13/11/25 ,   69.10 ,   69.09 ,   69.30 ,   68.76 ,   68.78 ,        779 ,     79
14/11/25 ,   69.23 ,   69.40 ,   70.12 ,   69.01 ,   69.15 ,       1470 ,    187
17/11/25 ,   69.68 ,   69.65 ,   69.94 ,   69.15 ,   69.94 ,        758 ,    103
18/11/25 ,   70.49 ,   70.15 ,   70.54 ,   69.68 ,   70.16 ,        569 ,    139
19/11/25 ,   69.55 ,   70.12 ,   70.61 ,   69.55 ,   70.61 ,        610 ,     92
21/11/25 ,   72.23 ,   71.05 ,   72.23 ,   70.02 ,   70.26 ,       1568 ,    150
24/11/25 ,   71.99 ,   72.38 ,   74.92 ,   70.12 ,   72.82 ,       1704 ,    140
25/11/25 ,   70.44 ,   71.12 ,   71.99 ,   70.35 ,   71.99 ,        628 ,     55
26/11/25 ,   69.49 ,   68.66 ,   71.87 ,   66.34 ,   70.64 ,       4572 ,    230
27/11/25 ,   69.49 ,   69.51 ,   69.63 ,   69.25 ,   69.54 ,        804 ,     97
28/11/25 ,   70.41 ,   70.32 ,   70.92 ,   70.16 ,   70.16 ,       1307 ,    134
01/12/25 ,   69.37 ,   69.01 ,   69.99 ,   68.04 ,   68.99 ,       2737 ,    223
02/12/25 ,   69.39 ,   69.20 ,   69.98 ,   68.99 ,   69.78 ,        838 ,    102
03/12/25 ,   69.06 ,   69.35 ,   70.06 ,   68.99 ,   70.06 ,       1067 ,    137
04/12/25 ,   69.44 ,   69.21 ,   69.48 ,   69.01 ,   69.25 ,        521 ,     85
05/12/25 ,   69.09 ,   69.31 ,   69.45 ,   69.04 ,   69.20 ,        735 ,     98
08/12/25 ,   69.29 ,   69.21 ,   69.81 ,   69.00 ,   69.01 ,        553 ,    100
09/12/25 ,   69.18 ,   69.12 ,   69.29 ,   69.00 ,   69.28 ,        666 ,     73
10/12/25 ,   69.48 ,   69.31 ,   70.94 ,   68.51 ,   69.18 ,       1736 ,    187
11/12/25 ,   70.33 ,   69.37 ,   70.39 ,   68.81 ,   69.47 ,        959 ,    170
12/12/25 ,   69.77 ,   69.47 ,   70.39 ,   68.99 ,   70.39 ,        410 ,     96
15/12/25 ,   70.11 ,   70.02 ,   70.94 ,   68.99 ,   70.37 ,       1618 ,    210
16/12/25 ,   70.37 ,   70.48 ,   70.80 ,   70.16 ,   70.17 ,        509 ,     78
17/12/25 ,   69.97 ,   70.17 ,   70.73 ,   69.05 ,   70.37 ,        589 ,     61
18/12/25 ,   69.79 ,   69.40 ,   70.00 ,   69.05 ,   69.87 ,        536 ,     76
19/12/25 ,   71.77 ,   70.40 ,   71.91 ,   69.07 ,   69.96 ,       1953 ,    152
22/12/25 ,   70.84 ,   70.46 ,   71.72 ,   69.78 ,   71.72 ,        480 ,     90
23/12/25 ,   71.72 ,   71.41 ,   71.72 ,   70.96 ,   71.45 ,       1233 ,    136
26/12/25 ,   71.82 ,   71.05 ,   71.87 ,   69.97 ,   70.28 ,       1637 ,    163
29/12/25 ,   74.82 ,   72.20 ,   74.82 ,   71.67 ,   71.87 ,       2142 ,    133
30/12/25 ,   72.38 ,   73.09 ,   74.76 ,   72.13 ,   74.76 ,       1437 ,    107
02/01/26 ,   70.79 ,   70.76 ,   71.98 ,   69.75 ,   71.66 ,        986 ,    142
05/01/26 ,   71.07 ,   71.17 ,   71.46 ,   70.81 ,   71.46 ,        204 ,     61
06/01/26 ,   71.58 ,   71.71 ,   72.10 ,   71.56 ,   71.56 ,        459 ,     84
07/01/26 ,   71.24 ,   70.89 ,   72.17 ,   69.89 ,   71.57 ,       1955 ,    190
08/01/26 ,   71.34 ,   70.99 ,   71.40 ,   70.68 ,   71.38 ,        872 ,    129
09/01/26 ,   71.08 ,   70.84 ,   71.37 ,   70.48 ,   71.33 ,        993 ,    121
12/01/26 ,   70.61 ,   70.70 ,   71.27 ,   70.48 ,   71.08 ,        618 ,     84
13/01/26 ,   70.35 ,   70.52 ,   71.25 ,   70.01 ,   71.25 ,        800 ,    107
14/01/26 ,   70.47 ,   70.42 ,   70.67 ,   70.19 ,   70.67 ,        843 ,    114
15/01/26 ,   71.27 ,   70.71 ,   71.27 ,   70.21 ,   71.19 ,        541 ,     97
16/01/26 ,   71.27 ,   71.34 ,   71.46 ,   71.21 ,   71.27 ,        342 ,     55
19/01/26 ,   71.15 ,   71.25 ,   72.14 ,   70.83 ,   71.18 ,        354 ,     68
20/01/26 ,   71.59 ,   71.18 ,   71.82 ,   70.88 ,   71.82 ,        399 ,     75
21/01/26 ,   71.37 ,   71.37 ,   71.83 ,   70.69 ,   71.14 ,       1001 ,    118
22/01/26 ,   71.36 ,   71.09 ,   71.37 ,   70.70 ,   70.70 ,        689 ,     58
23/01/26 ,   71.18 ,   71.22 ,   72.38 ,   71.07 ,   71.65 ,       1995 ,    173
26/01/26 ,   71.43 ,   71.28 ,   72.16 ,   71.09 ,   71.89 ,        967 ,    146
27/01/26 ,   71.46 ,   71.32 ,   71.94 ,   71.07 ,   71.43 ,       1528 ,    114
28/01/26 ,   72.46 ,   71.87 ,   73.24 ,   71.42 ,   71.51 ,       1134 ,    113
29/01/26 ,   72.03 ,   72.02 ,   72.42 ,   71.60 ,   71.81 ,        826 ,     76
30/01/26 ,   71.18 ,   71.42 ,   72.13 ,   71.07 ,   72.12 ,       1786 ,     96
02/02/26 ,   70.38 ,   70.88 ,   71.68 ,   70.38 ,   71.18 ,       2165 ,    149
03/02/26 ,   70.35 ,   70.49 ,   71.26 ,   70.35 ,   70.38 ,       1127 ,    165
04/02/26 ,   68.11 ,   68.73 ,   70.94 ,   65.52 ,   70.94 ,       5135 ,    235
05/02/26 ,   67.90 ,   67.37 ,   68.90 ,   65.51 ,   68.90 ,       2488 ,    200
06/02/26 ,   69.35 ,   68.79 ,   69.36 ,   67.90 ,   67.90 ,        699 ,     85
09/02/26 ,   68.03 ,   68.84 ,   69.87 ,   68.02 ,   69.87 ,        920 ,    142
10/02/26 ,   69.34 ,   68.52 ,   69.34 ,   68.40 ,   68.40 ,        883 ,     66
11/02/26 ,   69.34 ,   69.09 ,   69.35 ,   68.75 ,   69.34 ,        377 ,     68
12/02/26 ,   68.93 ,   69.11 ,   69.59 ,   68.92 ,   69.34 ,        559 ,     95
13/02/26 ,   68.92 ,   69.97 ,   71.36 ,   68.91 ,   69.38 ,       2711 ,    225
18/02/26 ,   68.81 ,   69.24 ,   70.35 ,   68.80 ,   70.35 ,       1280 ,    131
19/02/26 ,   68.48 ,   68.93 ,   70.20 ,   68.43 ,   69.50 ,       1497 ,    206
20/02/26 ,   68.69 ,   68.64 ,   69.36 ,   68.45 ,   68.45 ,        926 ,     94
23/02/26 ,   68.59 ,   68.73 ,   69.68 ,   68.46 ,   68.69 ,        551 ,     95
24/02/26 ,   68.45 ,   68.52 ,   69.24 ,   68.21 ,   69.24 ,        725 ,    102
25/02/26 ,   69.14 ,   68.47 ,   69.24 ,   68.11 ,   68.45 ,        961 ,    101
26/02/26 ,   69.38 ,   69.20 ,   69.38 ,   68.83 ,   69.36 ,        703 ,     74
27/02/26 ,   69.04 ,   69.43 ,   69.79 ,   68.95 ,   69.39 ,       1466 ,    109
02/03/26 ,   68.25 ,   68.09 ,   69.05 ,   67.11 ,   69.05 ,       1113 ,    111
03/03/26 ,   68.87 ,   68.50 ,   68.87 ,   67.52 ,   67.52 ,       1217 ,     96
04/03/26 ,   66.05 ,   67.57 ,   68.87 ,   66.05 ,   68.87 ,       1640 ,    163
05/03/26 ,   66.50 ,   66.73 ,   67.78 ,   66.06 ,   66.72 ,        757 ,    109
06/03/26 ,   66.49 ,   66.37 ,   66.67 ,   66.13 ,   66.50 ,        972 ,    101