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

06/09/13 ,   19.50 ,   19.50 ,   19.50 ,   19.50 ,   19.50 ,      29202 ,      2
10/09/13 ,   20.06 ,   20.05 ,   20.06 ,   20.02 ,   20.02 ,       5260 ,      3
17/09/13 ,   19.92 ,   19.92 ,   19.92 ,   19.92 ,   19.92 ,        579 ,      1
23/09/13 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,      41144 ,      1
02/10/13 ,   19.10 ,   19.11 ,   19.11 ,   19.10 ,   19.11 ,       5621 ,      4
08/10/13 ,   18.94 ,   18.94 ,   18.94 ,   18.94 ,   18.94 ,      12802 ,      1
10/10/13 ,   19.04 ,   19.04 ,   19.04 ,   19.04 ,   19.04 ,      32951 ,      1
24/10/13 ,   19.11 ,   19.11 ,   19.11 ,   19.11 ,   19.11 ,        576 ,      1
11/11/13 ,   19.01 ,   19.01 ,   19.01 ,   19.01 ,   19.01 ,        604 ,      1
19/11/13 ,   19.03 ,   19.03 ,   19.03 ,   19.03 ,   19.03 ,        612 ,      1
29/11/13 ,   19.33 ,   19.33 ,   19.33 ,   19.33 ,   19.33 ,        649 ,      1
06/12/13 ,   19.49 ,   19.49 ,   19.49 ,   19.49 ,   19.49 ,        624 ,      1
10/12/13 ,   19.48 ,   19.48 ,   19.48 ,   19.48 ,   19.48 ,      13675 ,      1
27/12/13 ,   19.46 ,   19.46 ,   19.46 ,   19.46 ,   19.46 ,      33014 ,      2
03/01/14 ,   19.84 ,   19.84 ,   19.84 ,   19.84 ,   19.84 ,      10253 ,      1
24/01/14 ,   19.36 ,   19.30 ,   19.37 ,   19.30 ,   19.37 ,      24636 ,      3
03/02/14 ,   19.19 ,   19.19 ,   19.22 ,   19.19 ,   19.22 ,      11991 ,      2
10/02/14 ,   19.45 ,   19.45 ,   19.45 ,   19.45 ,   19.45 ,      18277 ,      1
12/02/14 ,   19.68 ,   19.68 ,   19.68 ,   19.68 ,   19.68 ,      29433 ,      1
18/02/14 ,   19.83 ,   19.83 ,   19.83 ,   19.83 ,   19.83 ,      54231 ,      1
06/03/14 ,   20.03 ,   20.03 ,   20.03 ,   20.03 ,   20.03 ,      11611 ,      1
27/03/14 ,   18.69 ,   18.70 ,   18.77 ,   18.69 ,   18.77 ,       6369 ,      3
09/04/14 ,   18.67 ,   18.62 ,   18.69 ,   18.62 ,   18.69 ,     200371 ,      4
10/04/14 ,   18.18 ,   18.18 ,   18.18 ,   18.18 ,   18.18 ,      11149 ,      1
05/05/14 ,   17.97 ,   17.97 ,   17.97 ,   17.97 ,   17.97 ,       3539 ,      1
14/05/14 ,   17.67 ,   17.67 ,   17.67 ,   17.67 ,   17.67 ,      12324 ,      2
16/05/14 ,   17.44 ,   17.44 ,   17.44 ,   17.44 ,   17.44 ,      77939 ,      1
23/05/14 ,   17.46 ,   17.43 ,   17.46 ,   17.42 ,   17.42 ,      16822 ,      3
02/06/14 ,   17.56 ,   17.56 ,   17.56 ,   17.56 ,   17.56 ,       3676 ,      1
16/06/14 ,   17.54 ,   17.54 ,   17.54 ,   17.54 ,   17.54 ,       8484 ,      2
03/07/14 ,   17.77 ,   17.77 ,   17.77 ,   17.77 ,   17.77 ,       1830 ,      1
22/07/14 ,   17.69 ,   17.69 ,   17.69 ,   17.69 ,   17.69 ,      10545 ,      2
01/08/14 ,   17.36 ,   17.36 ,   17.36 ,   17.36 ,   17.36 ,       5033 ,      1
25/08/14 ,   17.76 ,   17.76 ,   17.76 ,   17.76 ,   17.76 ,       9419 ,      2
28/08/14 ,   17.74 ,   17.74 ,   17.74 ,   17.74 ,   17.74 ,        658 ,      1
02/09/14 ,   17.74 ,   17.74 ,   17.74 ,   17.74 ,   17.74 ,       5231 ,      1
03/09/14 ,   17.77 ,   17.77 ,   17.77 ,   17.77 ,   17.77 ,      11854 ,      1
05/09/14 ,   17.86 ,   17.86 ,   17.86 ,   17.86 ,   17.86 ,        661 ,      1
10/09/14 ,   18.21 ,   18.21 ,   18.21 ,   18.21 ,   18.21 ,        657 ,      1
11/09/14 ,   18.39 ,   18.16 ,   18.39 ,   18.15 ,   18.15 ,      12503 ,      2
16/09/14 ,   18.46 ,   18.46 ,   18.46 ,   18.46 ,   18.46 ,        666 ,      1
18/09/14 ,   18.97 ,   18.97 ,   18.97 ,   18.97 ,   18.97 ,        674 ,      1
19/09/14 ,   19.11 ,   19.11 ,   19.11 ,   19.11 ,   19.11 ,        674 ,      1
23/09/14 ,   19.06 ,   19.06 ,   19.06 ,   19.06 ,   19.06 ,      10053 ,      2
24/09/14 ,   19.06 ,   19.06 ,   19.06 ,   19.06 ,   19.06 ,        670 ,      1
25/09/14 ,   19.26 ,   18.87 ,   19.26 ,   18.81 ,   18.96 ,      39714 ,      8
26/09/14 ,   18.90 ,   18.90 ,   18.99 ,   18.80 ,   18.99 ,      50464 ,      7
29/09/14 ,   18.92 ,   18.93 ,   18.94 ,   18.92 ,   18.94 ,      52065 ,      2
01/10/14 ,   18.93 ,   18.93 ,   18.93 ,   18.93 ,   18.93 ,        681 ,      1
02/10/14 ,   19.22 ,   19.22 ,   19.22 ,   19.22 ,   19.22 ,        682 ,      1
03/10/14 ,   19.48 ,   19.05 ,   19.48 ,   19.01 ,   19.01 ,      10229 ,      2
06/10/14 ,   19.22 ,   19.22 ,   19.22 ,   19.22 ,   19.22 ,        682 ,      1
09/10/14 ,   18.90 ,   18.90 ,   18.90 ,   18.90 ,   18.90 ,       7251 ,      1
15/10/14 ,   18.46 ,   18.46 ,   18.46 ,   18.46 ,   18.46 ,      11067 ,      1
16/10/14 ,   18.64 ,   18.64 ,   18.64 ,   18.64 ,   18.64 ,      26510 ,      1
21/10/14 ,   19.25 ,   19.25 ,   19.25 ,   19.25 ,   19.25 ,        671 ,      1
24/10/14 ,   19.05 ,   19.05 ,   19.05 ,   19.05 ,   19.05 ,      12206 ,      1
29/10/14 ,   18.61 ,   18.61 ,   18.61 ,   18.61 ,   18.61 ,       1369 ,      1
04/11/14 ,   18.64 ,   18.64 ,   18.64 ,   18.64 ,   18.64 ,        722 ,      1
06/11/14 ,   18.81 ,   18.81 ,   18.81 ,   18.81 ,   18.81 ,        733 ,      1
12/11/14 ,   18.81 ,   18.81 ,   18.81 ,   18.81 ,   18.81 ,       1468 ,      1
13/11/14 ,   18.79 ,   18.79 ,   18.79 ,   18.79 ,   18.79 ,       2203 ,      1
18/11/14 ,   18.93 ,   18.93 ,   18.93 ,   18.93 ,   18.93 ,        744 ,      1
25/11/14 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,        733 ,      1
01/12/14 ,   18.59 ,   18.59 ,   18.59 ,   18.59 ,   18.59 ,        733 ,      1
02/12/14 ,   18.86 ,   18.86 ,   18.86 ,   18.86 ,   18.86 ,     110751 ,      1
08/12/14 ,   20.08 ,   20.08 ,   20.08 ,   20.08 ,   20.08 ,        733 ,      1
10/12/14 ,   19.72 ,   19.72 ,   19.72 ,   19.72 ,   19.72 ,        733 ,      1
15/12/14 ,   19.44 ,   19.44 ,   19.44 ,   19.44 ,   19.44 ,      24961 ,      1
17/12/14 ,   19.18 ,   19.18 ,   19.18 ,   19.18 ,   19.18 ,        734 ,      1
18/12/14 ,   19.62 ,   19.62 ,   19.62 ,   19.62 ,   19.62 ,        733 ,      1
19/12/14 ,   19.49 ,   19.49 ,   19.49 ,   19.49 ,   19.49 ,      10279 ,      1
22/12/14 ,   19.68 ,   19.68 ,   19.68 ,   19.68 ,   19.68 ,        733 ,      1
23/12/14 ,   20.32 ,   20.40 ,   20.40 ,   20.32 ,   20.40 ,       9537 ,      2
26/12/14 ,   20.02 ,   20.02 ,   20.02 ,   20.02 ,   20.02 ,        733 ,      1
29/12/14 ,   20.25 ,   20.25 ,   20.25 ,   20.25 ,   20.25 ,        734 ,      1
30/12/14 ,   20.09 ,   20.09 ,   20.09 ,   20.09 ,   20.09 ,        733 ,      1
02/01/15 ,   19.98 ,   19.98 ,   19.98 ,   19.98 ,   19.98 ,       8798 ,      1
07/01/15 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,        734 ,      1
09/01/15 ,   18.55 ,   18.55 ,   18.55 ,   18.55 ,   18.55 ,       6607 ,      1
12/01/15 ,   18.51 ,   18.51 ,   18.51 ,   18.51 ,   18.51 ,       6607 ,      1
13/01/15 ,   18.42 ,   18.42 ,   18.42 ,   18.42 ,   18.42 ,        733 ,      1
14/01/15 ,   17.41 ,   17.41 ,   17.41 ,   17.41 ,   17.41 ,        733 ,      1
16/01/15 ,   17.05 ,   17.05 ,   17.05 ,   17.05 ,   17.05 ,        733 ,      1
19/01/15 ,   17.32 ,   17.32 ,   17.32 ,   17.32 ,   17.32 ,        732 ,      1
20/01/15 ,   17.17 ,   17.17 ,   17.17 ,   17.17 ,   17.17 ,        733 ,      1
21/01/15 ,   17.17 ,   17.17 ,   17.17 ,   17.17 ,   17.17 ,        733 ,      1
22/01/15 ,   17.10 ,   17.10 ,   17.10 ,   17.10 ,   17.10 ,      16133 ,      1
23/01/15 ,   17.35 ,   17.35 ,   17.35 ,   17.35 ,   17.35 ,        733 ,      1
26/01/15 ,   17.30 ,   17.30 ,   17.30 ,   17.30 ,   17.30 ,        732 ,      1
27/01/15 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,       2199 ,      1
30/01/15 ,   17.44 ,   17.44 ,   17.44 ,   17.44 ,   17.44 ,        733 ,      1
02/02/15 ,   17.35 ,   17.35 ,   17.35 ,   17.35 ,   17.35 ,      24936 ,      1
03/02/15 ,   18.02 ,   18.02 ,   18.02 ,   18.02 ,   18.02 ,       9537 ,      1
04/02/15 ,   18.24 ,   18.24 ,   18.24 ,   18.24 ,   18.24 ,       3670 ,      1
06/02/15 ,   18.83 ,   18.83 ,   18.83 ,   18.83 ,   18.83 ,       2200 ,      1
11/02/15 ,   19.26 ,   19.26 ,   19.26 ,   19.26 ,   19.26 ,        734 ,      1
13/02/15 ,   19.74 ,   19.74 ,   19.74 ,   19.74 ,   19.74 ,       1467 ,      1
18/02/15 ,   20.03 ,   20.03 ,   20.03 ,   20.03 ,   20.03 ,        733 ,      1
19/02/15 ,   20.10 ,   20.10 ,   20.10 ,   20.10 ,   20.10 ,        733 ,      1
20/02/15 ,   20.32 ,   20.32 ,   20.32 ,   20.32 ,   20.32 ,        734 ,      1
23/02/15 ,   20.05 ,   20.05 ,   20.05 ,   20.05 ,   20.05 ,       1466 ,      1
24/02/15 ,   20.16 ,   20.16 ,   20.16 ,   20.16 ,   20.16 ,        733 ,      1
25/02/15 ,   20.38 ,   20.38 ,   20.38 ,   20.38 ,   20.38 ,        733 ,      1
26/02/15 ,   20.72 ,   20.72 ,   20.72 ,   20.72 ,   20.72 ,       1467 ,      2
02/03/15 ,   20.99 ,   20.99 ,   20.99 ,   20.99 ,   20.99 ,       8075 ,      1
03/03/15 ,   21.40 ,   21.40 ,   21.40 ,   21.40 ,   21.40 ,        734 ,      1
04/03/15 ,   21.84 ,   21.84 ,   21.84 ,   21.84 ,   21.84 ,        734 ,      1
06/03/15 ,   22.17 ,   22.15 ,   22.17 ,   22.13 ,   22.13 ,       9543 ,      5
10/03/15 ,   21.89 ,   21.92 ,   21.94 ,   21.89 ,   21.94 ,       2202 ,      2
11/03/15 ,   22.40 ,   22.32 ,   22.40 ,   22.25 ,   22.25 ,       4403 ,      2
12/03/15 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,       1467 ,      1
13/03/15 ,   23.93 ,   23.93 ,   23.93 ,   23.93 ,   23.93 ,        734 ,      1
16/03/15 ,   23.35 ,   23.35 ,   23.35 ,   23.35 ,   23.35 ,        733 ,      1
17/03/15 ,   23.50 ,   23.50 ,   23.50 ,   23.50 ,   23.50 ,        734 ,      1
20/03/15 ,   23.52 ,   23.53 ,   23.55 ,   23.52 ,   23.55 ,       5138 ,      2
23/03/15 ,   22.58 ,   22.58 ,   22.58 ,   22.58 ,   22.58 ,        733 ,      1
24/03/15 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,        733 ,      1
25/03/15 ,   22.26 ,   22.47 ,   22.50 ,   22.26 ,   22.50 ,       5135 ,      2
26/03/15 ,   22.26 ,   22.26 ,   22.26 ,   22.26 ,   22.26 ,       1468 ,      1
27/03/15 ,   22.60 ,   22.60 ,   22.60 ,   22.60 ,   22.60 ,        733 ,      1
01/04/15 ,   22.63 ,   22.52 ,   22.63 ,   22.41 ,   22.41 ,       1467 ,      2
02/04/15 ,   22.44 ,   22.44 ,   22.44 ,   22.44 ,   22.44 ,       5871 ,      1
08/04/15 ,   21.92 ,   21.92 ,   21.92 ,   21.92 ,   21.92 ,        733 ,      1
10/04/15 ,   22.02 ,   21.95 ,   22.02 ,   21.95 ,   21.95 ,       6607 ,      2
13/04/15 ,   22.34 ,   22.34 ,   22.34 ,   22.34 ,   22.34 ,        733 ,      1
14/04/15 ,   22.03 ,   22.03 ,   22.03 ,   22.03 ,   22.03 ,        734 ,      1
16/04/15 ,   22.30 ,   22.30 ,   22.30 ,   22.30 ,   22.30 ,        733 ,      1
17/04/15 ,   22.30 ,   22.30 ,   22.30 ,   22.30 ,   22.30 ,        733 ,      1
23/04/15 ,   21.94 ,   21.94 ,   21.94 ,   21.94 ,   21.94 ,        733 ,      1
27/04/15 ,   21.34 ,   21.34 ,   21.34 ,   21.34 ,   21.34 ,        734 ,      1
28/04/15 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      28628 ,      1
29/04/15 ,   21.73 ,   21.73 ,   21.73 ,   21.73 ,   21.73 ,        733 ,      1
30/04/15 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,        734 ,      1
04/05/15 ,   22.83 ,   22.83 ,   22.83 ,   22.83 ,   22.83 ,        733 ,      1
12/05/15 ,   22.15 ,   22.15 ,   22.15 ,   22.15 ,   22.15 ,        733 ,      1
13/05/15 ,   22.53 ,   22.47 ,   22.53 ,   22.42 ,   22.42 ,       1466 ,      2
22/05/15 ,   23.28 ,   23.28 ,   23.28 ,   23.28 ,   23.28 ,        732 ,      1
27/05/15 ,   23.60 ,   23.52 ,   23.60 ,   23.52 ,   23.52 ,      17610 ,      2
28/05/15 ,   23.44 ,   23.44 ,   23.44 ,   23.44 ,   23.44 ,        732 ,      1
02/06/15 ,   23.50 ,   23.50 ,   23.50 ,   23.50 ,   23.50 ,      15399 ,      1
03/06/15 ,   23.77 ,   23.77 ,   23.77 ,   23.77 ,   23.77 ,      18341 ,      1
05/06/15 ,   24.28 ,   24.33 ,   24.39 ,   24.28 ,   24.39 ,       2935 ,      3
11/06/15 ,   24.28 ,   24.28 ,   24.28 ,   24.28 ,   24.28 ,        733 ,      1
16/06/15 ,   24.25 ,   24.25 ,   24.25 ,   24.25 ,   24.25 ,        733 ,      1
17/06/15 ,   23.73 ,   23.73 ,   23.73 ,   23.73 ,   23.73 ,       7337 ,      1
18/06/15 ,   23.72 ,   23.72 ,   23.72 ,   23.72 ,   23.72 ,       2934 ,      1
22/06/15 ,   24.09 ,   24.06 ,   24.09 ,   24.02 ,   24.02 ,       1466 ,      2
23/06/15 ,   24.29 ,   24.29 ,   24.29 ,   24.29 ,   24.29 ,        733 ,      1
24/06/15 ,   24.03 ,   24.03 ,   24.03 ,   24.03 ,   24.03 ,       8801 ,      1
25/06/15 ,   24.03 ,   24.03 ,   24.03 ,   24.03 ,   24.03 ,        733 ,      1
26/06/15 ,   24.12 ,   24.12 ,   24.12 ,   24.12 ,   24.12 ,       2935 ,      1
29/06/15 ,   23.53 ,   23.53 ,   23.53 ,   23.53 ,   23.53 ,        733 ,      1
30/06/15 ,   23.53 ,   23.53 ,   23.53 ,   23.53 ,   23.53 ,        733 ,      1
03/07/15 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,        733 ,      1
06/07/15 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,      19071 ,      1
07/07/15 ,   23.73 ,   23.73 ,   23.73 ,   23.73 ,   23.73 ,        733 ,      1
10/07/15 ,   23.69 ,   23.69 ,   23.69 ,   23.69 ,   23.69 ,        733 ,      1
13/07/15 ,   23.82 ,   23.82 ,   23.82 ,   23.82 ,   23.82 ,        733 ,      1
16/07/15 ,   24.80 ,   24.80 ,   24.80 ,   24.80 ,   24.80 ,        732 ,      1
17/07/15 ,   25.45 ,   25.45 ,   25.45 ,   25.45 ,   25.45 ,       4399 ,      1
20/07/15 ,   25.73 ,   25.73 ,   25.73 ,   25.73 ,   25.73 ,       2199 ,      1
21/07/15 ,   25.59 ,   25.59 ,   25.59 ,   25.59 ,   25.59 ,      14667 ,      1
22/07/15 ,   26.58 ,   26.58 ,   26.58 ,   26.58 ,   26.58 ,        733 ,      1
29/07/15 ,   26.64 ,   26.64 ,   26.64 ,   26.64 ,   26.64 ,        733 ,      1
30/07/15 ,   27.25 ,   27.25 ,   27.25 ,   27.25 ,   27.25 ,        732 ,      1
31/07/15 ,   27.21 ,   27.21 ,   27.21 ,   27.21 ,   27.21 ,      10264 ,      1
03/08/15 ,   27.42 ,   27.42 ,   27.42 ,   27.42 ,   27.42 ,       2930 ,      1
04/08/15 ,   27.81 ,   27.77 ,   27.81 ,   27.73 ,   27.73 ,       1465 ,      2
07/08/15 ,   27.90 ,   27.85 ,   27.90 ,   27.85 ,   27.85 ,      13189 ,      2
10/08/15 ,   27.78 ,   27.78 ,   27.78 ,   27.78 ,   27.78 ,        732 ,      1
12/08/15 ,   27.11 ,   27.11 ,   27.11 ,   27.11 ,   27.11 ,        732 ,      1
13/08/15 ,   27.64 ,   27.64 ,   27.64 ,   27.64 ,   27.64 ,       1465 ,      2
14/08/15 ,   27.26 ,   27.26 ,   27.26 ,   27.26 ,   27.26 ,      21257 ,      1
18/08/15 ,   27.41 ,   27.39 ,   27.42 ,   27.28 ,   27.28 ,       2930 ,      3
19/08/15 ,   27.41 ,   27.41 ,   27.41 ,   27.41 ,   27.41 ,        732 ,      1
21/08/15 ,   25.89 ,   25.90 ,   25.90 ,   25.89 ,   25.89 ,      23472 ,      3
25/08/15 ,   24.78 ,   24.78 ,   24.78 ,   24.78 ,   24.78 ,       2197 ,      1
26/08/15 ,   25.03 ,   25.03 ,   25.03 ,   25.03 ,   25.03 ,       9525 ,      1
31/08/15 ,   26.30 ,   26.30 ,   26.30 ,   26.30 ,   26.30 ,        733 ,      1
01/09/15 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,      41804 ,      1
02/09/15 ,   26.56 ,   26.56 ,   26.56 ,   26.56 ,   26.56 ,       1466 ,      1
04/09/15 ,   26.61 ,   26.50 ,   26.61 ,   26.48 ,   26.48 ,       6598 ,      3
08/09/15 ,   26.89 ,   26.89 ,   26.89 ,   26.87 ,   26.87 ,       7327 ,      2
09/09/15 ,   26.52 ,   26.64 ,   26.97 ,   26.51 ,   26.97 ,       8065 ,      4
10/09/15 ,   26.78 ,   27.06 ,   27.20 ,   26.78 ,   27.06 ,       6595 ,      3
11/09/15 ,   27.00 ,   27.00 ,   27.01 ,   26.98 ,   26.98 ,       9531 ,      4
14/09/15 ,   26.57 ,   26.84 ,   27.19 ,   26.41 ,   27.19 ,       4396 ,      3
15/09/15 ,   27.49 ,   27.44 ,   27.69 ,   27.30 ,   27.30 ,      10266 ,      4
17/09/15 ,   27.94 ,   27.88 ,   27.94 ,   27.82 ,   27.82 ,       4397 ,      2
18/09/15 ,   27.04 ,   27.05 ,   27.07 ,   27.04 ,   27.07 ,       6595 ,      3
21/09/15 ,   27.42 ,   27.42 ,   27.64 ,   27.39 ,   27.63 ,     336399 ,      4
22/09/15 ,   27.54 ,   27.54 ,   27.54 ,   27.54 ,   27.54 ,       2198 ,      1
23/09/15 ,   28.43 ,   28.13 ,   28.43 ,   27.91 ,   27.91 ,       5868 ,      4
24/09/15 ,   26.86 ,   26.86 ,   26.86 ,   26.86 ,   26.86 ,        732 ,      1
25/09/15 ,   27.44 ,   27.26 ,   27.44 ,   27.21 ,   27.43 ,      15391 ,      4
28/09/15 ,   27.12 ,   27.12 ,   27.12 ,   27.12 ,   27.12 ,      15392 ,      1
29/09/15 ,   27.21 ,   27.23 ,   27.48 ,   27.21 ,   27.48 ,       9530 ,      2
30/09/15 ,   26.99 ,   26.99 ,   26.99 ,   26.99 ,   26.99 ,        733 ,      1
01/10/15 ,   27.22 ,   27.22 ,   27.22 ,   27.22 ,   27.22 ,       2199 ,      1
05/10/15 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,        733 ,      1
06/10/15 ,   26.71 ,   26.90 ,   26.97 ,   26.71 ,   26.96 ,      14663 ,      6
07/10/15 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,       4399 ,      1
08/10/15 ,   26.65 ,   26.65 ,   26.65 ,   26.65 ,   26.65 ,       1466 ,      1
09/10/15 ,   26.12 ,   26.12 ,   26.12 ,   26.12 ,   26.12 ,       1465 ,      1
14/10/15 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,        733 ,      1
15/10/15 ,   27.55 ,   27.45 ,   27.55 ,   27.42 ,   27.42 ,       2199 ,      2
16/10/15 ,   27.82 ,   27.82 ,   27.82 ,   27.82 ,   27.82 ,       1464 ,      1
20/10/15 ,   28.15 ,   28.22 ,   28.33 ,   28.15 ,   28.33 ,       6601 ,      2
21/10/15 ,   28.58 ,   28.65 ,   28.72 ,   28.58 ,   28.72 ,       7329 ,      2
23/10/15 ,   28.50 ,   28.47 ,   28.50 ,   28.45 ,   28.45 ,       2198 ,      2
26/10/15 ,   28.42 ,   28.08 ,   28.42 ,   27.91 ,   27.91 ,       5867 ,      3
27/10/15 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,        733 ,      1
28/10/15 ,   29.26 ,   29.06 ,   29.26 ,   29.02 ,   29.02 ,       8793 ,      2
29/10/15 ,   29.34 ,   29.79 ,   30.04 ,   29.34 ,   30.04 ,       8056 ,      3
03/11/15 ,   28.12 ,   28.17 ,   28.17 ,   28.12 ,   28.17 ,      39580 ,      3
04/11/15 ,   27.99 ,   27.93 ,   27.99 ,   27.91 ,   27.91 ,       4394 ,      2
05/11/15 ,   30.25 ,   28.27 ,   30.25 ,   28.01 ,   28.01 ,       5863 ,      2
06/11/15 ,   28.81 ,   29.32 ,   29.48 ,   28.81 ,   29.25 ,      24174 ,      9
09/11/15 ,   29.00 ,   29.01 ,   29.01 ,   29.00 ,   29.01 ,       1464 ,      2
10/11/15 ,   29.14 ,   28.92 ,   29.14 ,   28.85 ,   28.85 ,       3661 ,      2
11/11/15 ,   28.52 ,   28.52 ,   28.52 ,   28.52 ,   28.52 ,       2197 ,      1
13/11/15 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,       3661 ,      1
16/11/15 ,   27.83 ,   27.83 ,   27.83 ,   27.83 ,   27.83 ,       3660 ,      1
17/11/15 ,   28.12 ,   28.10 ,   28.12 ,   28.07 ,   28.07 ,       5866 ,      3
18/11/15 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,       1465 ,      1
19/11/15 ,   28.23 ,   28.21 ,   28.23 ,   28.20 ,   28.20 ,       8064 ,      4
23/11/15 ,   27.79 ,   27.75 ,   27.79 ,   27.71 ,   27.71 ,      13176 ,      3
24/11/15 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,       1465 ,      1
30/11/15 ,   28.73 ,   28.63 ,   28.73 ,   28.53 ,   28.53 ,       6590 ,      2
01/12/15 ,   28.72 ,   28.79 ,   28.79 ,   28.72 ,   28.79 ,      24177 ,      2
02/12/15 ,   28.72 ,   28.73 ,   28.84 ,   28.56 ,   28.84 ,       6592 ,      3
03/12/15 ,   27.47 ,   27.72 ,   28.09 ,   27.47 ,   28.09 ,       8053 ,      2
04/12/15 ,   28.00 ,   27.96 ,   28.24 ,   27.70 ,   27.70 ,      16116 ,      7
07/12/15 ,   27.90 ,   27.89 ,   27.90 ,   27.88 ,   27.88 ,       5859 ,      2
08/12/15 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,       5126 ,      1
09/12/15 ,   26.75 ,   26.75 ,   26.75 ,   26.75 ,   26.75 ,       2930 ,      1
11/12/15 ,   27.28 ,   27.33 ,   27.35 ,   27.28 ,   27.35 ,       5860 ,      2
14/12/15 ,   27.11 ,   27.11 ,   27.11 ,   27.11 ,   27.11 ,       4396 ,      1
18/12/15 ,   27.79 ,   27.79 ,   27.79 ,   27.79 ,   27.79 ,       7319 ,      1
21/12/15 ,   28.22 ,   28.22 ,   28.22 ,   28.22 ,   28.22 ,       1466 ,      1
22/12/15 ,   28.14 ,   28.14 ,   28.14 ,   28.14 ,   28.14 ,       2199 ,      1
28/12/15 ,   27.78 ,   27.69 ,   27.78 ,   27.68 ,   27.68 ,       7321 ,      2
29/12/15 ,   28.22 ,   28.22 ,   28.22 ,   28.22 ,   28.22 ,        733 ,      1
30/12/15 ,   28.58 ,   28.58 ,   28.58 ,   28.58 ,   28.58 ,       7323 ,      2
04/01/16 ,   28.16 ,   27.92 ,   28.16 ,   27.88 ,   27.92 ,      44685 ,      4
06/01/16 ,   27.41 ,   27.41 ,   27.41 ,   27.41 ,   27.41 ,       2928 ,      1
08/01/16 ,   25.91 ,   26.12 ,   26.28 ,   25.91 ,   26.28 ,       5126 ,      4
11/01/16 ,   25.54 ,   25.54 ,   25.54 ,   25.54 ,   25.54 ,       4396 ,      1
12/01/16 ,   25.79 ,   25.79 ,   25.79 ,   25.79 ,   25.79 ,        733 ,      1
14/01/16 ,   25.06 ,   25.06 ,   25.06 ,   25.06 ,   25.06 ,        731 ,      1
15/01/16 ,   23.47 ,   23.49 ,   23.71 ,   23.46 ,   23.71 ,       7323 ,      4
19/01/16 ,   23.33 ,   23.41 ,   23.43 ,   23.33 ,   23.43 ,       3660 ,      2
20/01/16 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,       3662 ,      1
22/01/16 ,   23.25 ,   23.25 ,   23.25 ,   23.25 ,   23.25 ,        732 ,      1
26/01/16 ,   22.59 ,   22.59 ,   22.59 ,   22.59 ,   22.59 ,        732 ,      1
27/01/16 ,   22.76 ,   22.90 ,   23.01 ,   22.76 ,   23.01 ,       1464 ,      2
29/01/16 ,   23.02 ,   23.02 ,   23.02 ,   23.02 ,   23.02 ,       1464 ,      1
01/02/16 ,   22.94 ,   22.95 ,   22.95 ,   22.94 ,   22.95 ,     109058 ,      2
03/02/16 ,   21.63 ,   21.63 ,   21.63 ,   21.63 ,   21.63 ,       3659 ,      1
05/02/16 ,   21.45 ,   22.01 ,   22.07 ,   21.45 ,   22.07 ,       8788 ,      2
10/02/16 ,   20.52 ,   20.52 ,   20.52 ,   20.52 ,   20.52 ,       1464 ,      1
15/02/16 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,        731 ,      1
16/02/16 ,   21.66 ,   21.66 ,   21.66 ,   21.66 ,   21.66 ,       7316 ,      1
17/02/16 ,   21.75 ,   21.75 ,   21.75 ,   21.75 ,   21.75 ,        732 ,      1
18/02/16 ,   21.37 ,   21.37 ,   21.37 ,   21.37 ,   21.37 ,        732 ,      1
19/02/16 ,   21.34 ,   21.42 ,   21.49 ,   21.34 ,   21.49 ,      16111 ,      3
22/02/16 ,   21.20 ,   21.20 ,   21.20 ,   21.20 ,   21.20 ,       1464 ,      1
23/02/16 ,   20.66 ,   20.66 ,   20.66 ,   20.66 ,   20.66 ,        731 ,      1
26/02/16 ,   21.36 ,   21.36 ,   21.36 ,   21.36 ,   21.36 ,        732 ,      1
29/02/16 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,       1464 ,      1
07/03/16 ,   21.92 ,   21.97 ,   21.97 ,   21.92 ,   21.97 ,       7321 ,      2
08/03/16 ,   21.02 ,   21.02 ,   21.02 ,   21.02 ,   21.02 ,        731 ,      1
09/03/16 ,   20.64 ,   20.64 ,   20.64 ,   20.64 ,   20.64 ,        732 ,      1
10/03/16 ,   20.35 ,   20.35 ,   20.35 ,   20.35 ,   20.35 ,        731 ,      1
11/03/16 ,   20.82 ,   20.82 ,   20.82 ,   20.82 ,   20.82 ,       3662 ,      2
14/03/16 ,   21.20 ,   21.18 ,   21.35 ,   21.11 ,   21.11 ,       6591 ,      3
15/03/16 ,   21.64 ,   21.64 ,   21.64 ,   21.64 ,   21.64 ,        731 ,      1
16/03/16 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,        732 ,      1
18/03/16 ,   21.38 ,   21.38 ,   21.38 ,   21.38 ,   21.38 ,      13184 ,      2
21/03/16 ,   21.44 ,   21.44 ,   21.44 ,   21.44 ,   21.44 ,       2929 ,      1
22/03/16 ,   21.26 ,   21.26 ,   21.26 ,   21.26 ,   21.26 ,        731 ,      1
28/03/16 ,   20.94 ,   20.90 ,   20.94 ,   20.79 ,   20.79 ,       6588 ,      2
30/03/16 ,   20.70 ,   20.70 ,   20.70 ,   20.70 ,   20.70 ,        731 ,      1
31/03/16 ,   20.66 ,   20.66 ,   20.66 ,   20.66 ,   20.66 ,       2195 ,      1
01/04/16 ,   20.61 ,   20.68 ,   20.78 ,   20.61 ,   20.78 ,       2195 ,      2
04/04/16 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,       1464 ,      1
05/04/16 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,        732 ,      1
07/04/16 ,   20.21 ,   20.22 ,   20.31 ,   20.21 ,   20.31 ,      10985 ,      7
11/04/16 ,   19.68 ,   19.68 ,   19.68 ,   19.68 ,   19.68 ,       2195 ,      1
12/04/16 ,   19.93 ,   20.02 ,   20.05 ,   19.93 ,   20.05 ,       4387 ,      2
14/04/16 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,       3659 ,      4
15/04/16 ,   21.39 ,   21.39 ,   21.39 ,   21.39 ,   21.39 ,       1464 ,      1
18/04/16 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,       8785 ,      1
19/04/16 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,        732 ,      1
22/04/16 ,   22.88 ,   22.88 ,   22.88 ,   22.88 ,   22.88 ,       2927 ,      1
25/04/16 ,   22.74 ,   22.65 ,   22.74 ,   22.56 ,   22.56 ,      13912 ,      4
26/04/16 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,       2196 ,      1
27/04/16 ,   22.76 ,   22.76 ,   22.76 ,   22.76 ,   22.76 ,        731 ,      1
28/04/16 ,   22.47 ,   22.46 ,   22.47 ,   22.45 ,   22.45 ,       2194 ,      2
29/04/16 ,   21.74 ,   21.89 ,   22.00 ,   21.74 ,   22.00 ,       6582 ,      2
02/05/16 ,   22.38 ,   22.20 ,   22.38 ,   22.17 ,   22.17 ,       3659 ,      2
03/05/16 ,   22.00 ,   22.00 ,   22.00 ,   22.00 ,   22.00 ,       1463 ,      1
05/05/16 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,       1463 ,      1
06/05/16 ,   21.14 ,   21.14 ,   21.14 ,   21.14 ,   21.14 ,       1462 ,      1
10/05/16 ,   21.14 ,   21.14 ,   21.14 ,   21.14 ,   21.14 ,        731 ,      1
11/05/16 ,   20.92 ,   20.92 ,   20.92 ,   20.92 ,   20.92 ,       3658 ,      1
12/05/16 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,       1463 ,      1
13/05/16 ,   20.72 ,   20.72 ,   20.72 ,   20.72 ,   20.72 ,       2193 ,      1
17/05/16 ,   20.72 ,   20.68 ,   20.72 ,   20.61 ,   20.61 ,       2193 ,      3
18/05/16 ,   22.21 ,   22.25 ,   22.26 ,   22.21 ,   22.26 ,      38047 ,      4
23/05/16 ,   22.01 ,   22.01 ,   22.01 ,   22.01 ,   22.01 ,       3658 ,      1
24/05/16 ,   22.41 ,   22.41 ,   22.41 ,   22.41 ,   22.41 ,        730 ,      1
25/05/16 ,   22.97 ,   22.97 ,   22.97 ,   22.97 ,   22.97 ,       3656 ,      2
27/05/16 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,       7313 ,      2
31/05/16 ,   22.94 ,   22.94 ,   22.94 ,   22.94 ,   22.94 ,       2193 ,      1
01/06/16 ,   22.94 ,   22.94 ,   22.94 ,   22.94 ,   22.94 ,       1462 ,      1
03/06/16 ,   21.97 ,   21.88 ,   21.97 ,   21.86 ,   21.87 ,      38035 ,      4
06/06/16 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,        731 ,      1
08/06/16 ,   21.18 ,   21.18 ,   21.18 ,   21.18 ,   21.18 ,        731 ,      1
10/06/16 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,        731 ,      1
13/06/16 ,   20.66 ,   20.66 ,   20.66 ,   20.66 ,   20.66 ,        731 ,      1
15/06/16 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,       1462 ,      1
20/06/16 ,   19.86 ,   20.31 ,   20.32 ,   19.86 ,   20.32 ,      39493 ,      3
21/06/16 ,   19.76 ,   19.76 ,   19.76 ,   19.76 ,   19.76 ,      19011 ,      1
22/06/16 ,   19.72 ,   19.72 ,   19.72 ,   19.72 ,   19.72 ,      19743 ,      2
23/06/16 ,   20.18 ,   20.18 ,   20.18 ,   20.18 ,   20.18 ,        731 ,      1
28/06/16 ,   18.22 ,   18.26 ,   18.28 ,   18.22 ,   18.22 ,      13898 ,      3
29/06/16 ,   18.44 ,   18.44 ,   18.44 ,   18.44 ,   18.44 ,       2923 ,      1
30/06/16 ,   18.70 ,   18.65 ,   18.70 ,   18.52 ,   18.52 ,       5116 ,      2
01/07/16 ,   18.63 ,   18.53 ,   18.63 ,   18.45 ,   18.45 ,       1463 ,      2
05/07/16 ,   18.34 ,   18.34 ,   18.34 ,   18.34 ,   18.34 ,      10971 ,      1
06/07/16 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,        731 ,      1
08/07/16 ,   18.85 ,   18.85 ,   18.85 ,   18.85 ,   18.85 ,      14622 ,      2
11/07/16 ,   19.12 ,   19.12 ,   19.12 ,   19.12 ,   19.12 ,        732 ,      1
14/07/16 ,   19.80 ,   19.80 ,   19.80 ,   19.80 ,   19.80 ,      18273 ,      2
15/07/16 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,       3654 ,      3
18/07/16 ,   19.76 ,   19.76 ,   19.76 ,   19.76 ,   19.76 ,       3656 ,      2
19/07/16 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,        730 ,      1
21/07/16 ,   19.80 ,   19.70 ,   19.80 ,   19.70 ,   19.70 ,       7313 ,      2
22/07/16 ,   19.82 ,   19.82 ,   19.82 ,   19.82 ,   19.82 ,      12429 ,      2
25/07/16 ,   19.77 ,   19.75 ,   19.77 ,   19.75 ,   19.75 ,      13159 ,      2
26/07/16 ,   19.68 ,   19.68 ,   19.68 ,   19.68 ,   19.68 ,        730 ,      1
01/08/16 ,   19.38 ,   19.39 ,   19.39 ,   19.38 ,   19.39 ,       4380 ,      2
02/08/16 ,   19.18 ,   19.18 ,   19.18 ,   19.18 ,   19.18 ,        730 ,      1
03/08/16 ,   19.38 ,   19.38 ,   19.38 ,   19.38 ,   19.38 ,        730 ,      1
04/08/16 ,   19.11 ,   19.11 ,   19.11 ,   19.11 ,   19.11 ,        730 ,      1
05/08/16 ,   19.63 ,   19.63 ,   19.63 ,   19.63 ,   19.63 ,        729 ,      1
08/08/16 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,       1457 ,      1
09/08/16 ,   19.68 ,   19.68 ,   19.68 ,   19.68 ,   19.68 ,       3646 ,      3
11/08/16 ,   19.60 ,   19.59 ,   19.60 ,   19.59 ,   19.59 ,       2917 ,      2
15/08/16 ,   20.16 ,   20.10 ,   20.16 ,   19.73 ,   19.73 ,       4376 ,      3
18/08/16 ,   20.56 ,   20.56 ,   20.56 ,   20.56 ,   20.56 ,        729 ,      1
19/08/16 ,   20.25 ,   20.25 ,   20.25 ,   20.25 ,   20.25 ,       2189 ,      2
22/08/16 ,   20.41 ,   20.41 ,   20.41 ,   20.41 ,   20.41 ,       1458 ,      2
24/08/16 ,   20.41 ,   20.41 ,   20.41 ,   20.41 ,   20.41 ,        729 ,      1
29/08/16 ,   20.89 ,   20.95 ,   21.00 ,   20.89 ,   21.00 ,       4380 ,      2
30/08/16 ,   21.17 ,   21.17 ,   21.17 ,   21.17 ,   21.17 ,       2918 ,      1
01/09/16 ,   21.18 ,   21.18 ,   21.18 ,   21.18 ,   21.18 ,        729 ,      1
06/09/16 ,   20.71 ,   20.81 ,   20.84 ,   20.55 ,   20.75 ,      40873 ,      5
12/09/16 ,   21.29 ,   21.29 ,   21.29 ,   21.29 ,   21.29 ,      90463 ,      1
13/09/16 ,   21.29 ,   21.29 ,   21.29 ,   21.29 ,   21.29 ,        729 ,      1
15/09/16 ,   21.32 ,   21.32 ,   21.32 ,   21.32 ,   21.32 ,        729 ,      1
19/09/16 ,   20.90 ,   20.90 ,   20.90 ,   20.90 ,   20.90 ,       2189 ,      1
23/09/16 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,        729 ,      1
26/09/16 ,   20.37 ,   20.56 ,   20.56 ,   20.37 ,   20.56 ,      18973 ,      2
28/09/16 ,   20.54 ,   20.54 ,   20.54 ,   20.54 ,   20.54 ,       3647 ,      1
29/09/16 ,   20.38 ,   20.38 ,   20.38 ,   20.38 ,   20.38 ,        729 ,      1
30/09/16 ,   21.10 ,   21.10 ,   21.10 ,   21.10 ,   21.10 ,       1458 ,      1
03/10/16 ,   20.61 ,   20.61 ,   20.61 ,   20.61 ,   20.61 ,     116059 ,      1
05/10/16 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,        729 ,      1
06/10/16 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,       1458 ,      1
10/10/16 ,   21.88 ,   22.04 ,   22.06 ,   21.88 ,   22.06 ,       5837 ,      2
11/10/16 ,   21.57 ,   21.57 ,   21.57 ,   21.57 ,   21.57 ,       4376 ,      1
13/10/16 ,   21.11 ,   21.11 ,   21.11 ,   21.11 ,   21.11 ,       2187 ,      1
17/10/16 ,   21.34 ,   21.34 ,   21.34 ,   21.34 ,   21.34 ,       3648 ,      1
19/10/16 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,        729 ,      1
20/10/16 ,   21.32 ,   21.32 ,   21.32 ,   21.32 ,   21.32 ,        729 ,      1
21/10/16 ,   21.42 ,   21.42 ,   21.42 ,   21.42 ,   21.42 ,       1459 ,      2
24/10/16 ,   21.29 ,   21.24 ,   21.29 ,   21.22 ,   21.22 ,       2188 ,      2
25/10/16 ,   21.12 ,   21.08 ,   21.12 ,   21.07 ,   21.07 ,       2188 ,      2
26/10/16 ,   21.46 ,   21.42 ,   21.46 ,   21.40 ,   21.40 ,       3650 ,      2
27/10/16 ,   21.62 ,   21.70 ,   21.75 ,   21.62 ,   21.75 ,       2188 ,      2
31/10/16 ,   21.49 ,   21.49 ,   21.49 ,   21.49 ,   21.49 ,      14590 ,      1
07/11/16 ,   21.84 ,   21.84 ,   21.84 ,   21.84 ,   21.84 ,        728 ,      1
09/11/16 ,   22.48 ,   22.44 ,   22.48 ,   22.20 ,   22.20 ,      12377 ,      2
10/11/16 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,       2913 ,      2
11/11/16 ,   24.48 ,   24.41 ,   24.48 ,   24.40 ,   24.40 ,       5098 ,      2
14/11/16 ,   25.69 ,   25.81 ,   25.84 ,   25.69 ,   25.84 ,       5100 ,      3
16/11/16 ,   25.63 ,   25.57 ,   25.63 ,   25.54 ,   25.54 ,       2184 ,      2
17/11/16 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,       2183 ,      1
18/11/16 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,       1456 ,      1
21/11/16 ,   25.48 ,   25.47 ,   25.48 ,   25.46 ,   25.46 ,       3639 ,      2
22/11/16 ,   25.69 ,   25.69 ,   25.69 ,   25.69 ,   25.69 ,        727 ,      1
25/11/16 ,   26.65 ,   26.65 ,   26.65 ,   26.65 ,   26.65 ,        728 ,      1
28/11/16 ,   25.95 ,   25.95 ,   25.95 ,   25.95 ,   25.95 ,       1456 ,      1
29/11/16 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,       6555 ,      1
30/11/16 ,   26.21 ,   26.21 ,   26.21 ,   26.21 ,   26.21 ,        727 ,      1
01/12/16 ,   27.13 ,   27.13 ,   27.13 ,   27.13 ,   27.13 ,       6551 ,      1
02/12/16 ,   26.73 ,   26.73 ,   26.73 ,   26.73 ,   26.73 ,       6554 ,      1
12/12/16 ,   27.25 ,   27.25 ,   27.25 ,   27.25 ,   27.25 ,        727 ,      1
16/12/16 ,   27.85 ,   27.85 ,   27.85 ,   27.85 ,   27.85 ,        728 ,      1
19/12/16 ,   27.66 ,   27.66 ,   27.66 ,   27.66 ,   27.66 ,      25469 ,      1
20/12/16 ,   27.91 ,   27.91 ,   27.91 ,   27.91 ,   27.91 ,        727 ,      1
21/12/16 ,   27.85 ,   27.85 ,   27.85 ,   27.85 ,   27.85 ,        727 ,      1
22/12/16 ,   27.68 ,   27.57 ,   27.68 ,   27.46 ,   27.46 ,       1455 ,      2
27/12/16 ,   27.41 ,   27.41 ,   27.41 ,   27.41 ,   27.41 ,       2910 ,      1
28/12/16 ,   27.17 ,   27.28 ,   27.29 ,   27.17 ,   27.29 ,      13102 ,      2
29/12/16 ,   26.44 ,   26.44 ,   26.44 ,   26.44 ,   26.44 ,       7282 ,      1
03/01/17 ,   26.98 ,   26.98 ,   26.98 ,   26.98 ,   26.98 ,       9462 ,      1
09/01/17 ,   26.64 ,   26.64 ,   26.64 ,   26.64 ,   26.64 ,       2913 ,      1
11/01/17 ,   25.85 ,   25.85 ,   25.85 ,   25.85 ,   25.85 ,       4370 ,      1
12/01/17 ,   25.76 ,   25.76 ,   25.76 ,   25.76 ,   25.76 ,       2913 ,      1
17/01/17 ,   25.84 ,   25.84 ,   25.84 ,   25.84 ,   25.84 ,       2913 ,      1
18/01/17 ,   25.29 ,   25.29 ,   25.29 ,   25.29 ,   25.29 ,        727 ,      1
23/01/17 ,   24.23 ,   24.23 ,   24.23 ,   24.23 ,   24.23 ,       2185 ,      1
24/01/17 ,   24.75 ,   24.75 ,   24.75 ,   24.75 ,   24.75 ,        727 ,      1
26/01/17 ,   25.10 ,   25.10 ,   25.10 ,   25.10 ,   25.10 ,       1454 ,      1
30/01/17 ,   24.23 ,   24.23 ,   24.23 ,   24.23 ,   24.23 ,      23315 ,      1
03/02/17 ,   24.78 ,   24.78 ,   24.78 ,   24.78 ,   24.78 ,       2905 ,      2
06/02/17 ,   24.88 ,   24.88 ,   24.88 ,   24.88 ,   24.88 ,       6537 ,      2
07/02/17 ,   24.48 ,   24.48 ,   24.48 ,   24.48 ,   24.48 ,       3634 ,      1
08/02/17 ,   24.09 ,   24.09 ,   24.09 ,   24.09 ,   24.09 ,        727 ,      1
13/02/17 ,   25.29 ,   25.29 ,   25.29 ,   25.29 ,   25.29 ,      55942 ,      1
14/02/17 ,   25.46 ,   25.47 ,   25.48 ,   25.46 ,   25.48 ,       7993 ,      3
15/02/17 ,   25.54 ,   25.54 ,   25.54 ,   25.54 ,   25.54 ,        726 ,      1
21/02/17 ,   25.84 ,   25.84 ,   25.84 ,   25.84 ,   25.84 ,       6544 ,      1
02/03/17 ,   26.29 ,   26.29 ,   26.29 ,   26.29 ,   26.29 ,        726 ,      1
06/03/17 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,       3632 ,      1
07/03/17 ,   25.82 ,   25.88 ,   25.91 ,   25.82 ,   25.91 ,       2181 ,      2
13/03/17 ,   26.79 ,   26.79 ,   26.79 ,   26.79 ,   26.79 ,      27614 ,      1
17/03/17 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,      30518 ,      1
20/03/17 ,   25.45 ,   25.45 ,   25.45 ,   25.45 ,   25.45 ,      60291 ,      1
29/03/17 ,   25.56 ,   25.56 ,   25.56 ,   25.56 ,   25.56 ,     108990 ,      2
30/03/17 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,     106128 ,      6
03/04/17 ,   25.53 ,   25.52 ,   25.53 ,   25.41 ,   25.41 ,      40711 ,      2
06/04/17 ,   25.85 ,   25.85 ,   25.85 ,   25.85 ,   25.85 ,       2909 ,      1
07/04/17 ,   25.79 ,   25.79 ,   25.79 ,   25.79 ,   25.79 ,      19631 ,      1
10/04/17 ,   25.62 ,   25.62 ,   25.62 ,   25.62 ,   25.62 ,      21068 ,      1
11/04/17 ,   25.47 ,   25.47 ,   25.47 ,   25.47 ,   25.47 ,        726 ,      1
12/04/17 ,   25.45 ,   25.45 ,   25.45 ,   25.45 ,   25.45 ,       2179 ,      1
13/04/17 ,   25.29 ,   25.27 ,   25.29 ,   25.25 ,   25.25 ,       2179 ,      2
17/04/17 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,      62426 ,      1
18/04/17 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,        725 ,      1
24/04/17 ,   25.52 ,   25.57 ,   25.57 ,   25.52 ,   25.57 ,      39969 ,      2
25/04/17 ,   26.11 ,   26.11 ,   26.11 ,   26.11 ,   26.11 ,        726 ,      1
02/05/17 ,   25.76 ,   25.76 ,   25.76 ,   25.76 ,   25.76 ,        725 ,      1
03/05/17 ,   26.12 ,   26.12 ,   26.12 ,   26.12 ,   26.12 ,       2175 ,      1
05/05/17 ,   26.34 ,   26.34 ,   26.34 ,   26.34 ,   26.34 ,       2176 ,      1
12/05/17 ,   26.24 ,   26.24 ,   26.24 ,   26.24 ,   26.24 ,        725 ,      1
15/05/17 ,   26.29 ,   26.29 ,   26.29 ,   26.29 ,   26.29 ,        725 ,      1
16/05/17 ,   26.64 ,   26.64 ,   26.64 ,   26.64 ,   26.64 ,       6529 ,      1
17/05/17 ,   25.91 ,   25.90 ,   25.91 ,   25.90 ,   25.90 ,       5806 ,      2
18/05/17 ,   27.77 ,   27.76 ,   27.77 ,   27.71 ,   27.71 ,       5073 ,      2
19/05/17 ,   27.80 ,   27.80 ,   27.80 ,   27.80 ,   27.80 ,       5797 ,      1
22/05/17 ,   27.67 ,   27.67 ,   27.67 ,   27.67 ,   27.67 ,       1449 ,      1
24/05/17 ,   28.01 ,   28.01 ,   28.01 ,   28.01 ,   28.01 ,       2902 ,      1
29/05/17 ,   27.99 ,   27.99 ,   27.99 ,   27.99 ,   27.99 ,        725 ,      1
30/05/17 ,   27.84 ,   27.84 ,   27.85 ,   27.84 ,   27.85 ,       3624 ,      2
31/05/17 ,   26.96 ,   27.00 ,   27.12 ,   26.96 ,   27.12 ,      16685 ,      3
01/06/17 ,   27.39 ,   27.25 ,   27.39 ,   27.12 ,   27.12 ,       1450 ,      2
02/06/17 ,   27.43 ,   27.43 ,   27.43 ,   27.43 ,   27.43 ,       2901 ,      1
07/06/17 ,   27.91 ,   27.91 ,   27.91 ,   27.91 ,   27.91 ,       3626 ,      1
08/06/17 ,   28.49 ,   28.52 ,   28.63 ,   28.49 ,   28.63 ,       8703 ,      2
09/06/17 ,   28.90 ,   28.98 ,   29.01 ,   28.90 ,   29.01 ,      27553 ,      9
12/06/17 ,   29.26 ,   29.30 ,   29.33 ,   29.26 ,   29.33 ,       2901 ,      2
16/06/17 ,   29.06 ,   29.06 ,   29.06 ,   29.06 ,   29.06 ,       2900 ,      1
19/06/17 ,   29.16 ,   29.21 ,   29.32 ,   29.16 ,   29.32 ,       2176 ,      2
22/06/17 ,   29.32 ,   29.33 ,   29.34 ,   29.32 ,   29.34 ,       2176 ,      2
23/06/17 ,   29.17 ,   29.17 ,   29.17 ,   29.17 ,   29.17 ,       2176 ,      1
26/06/17 ,   29.03 ,   29.02 ,   29.03 ,   29.02 ,   29.02 ,       2175 ,      2
27/06/17 ,   29.51 ,   29.48 ,   29.51 ,   29.47 ,   29.47 ,       4352 ,      2
28/06/17 ,   29.42 ,   29.42 ,   29.42 ,   29.42 ,   29.42 ,        725 ,      1
29/06/17 ,   30.66 ,   30.55 ,   30.66 ,   30.34 ,   30.34 ,      10885 ,      3
30/06/17 ,   31.02 ,   31.02 ,   31.02 ,   31.02 ,   31.02 ,       1450 ,      1
03/07/17 ,   30.80 ,   30.80 ,   30.80 ,   30.80 ,   30.80 ,       5805 ,      1
05/07/17 ,   31.07 ,   31.07 ,   31.07 ,   31.07 ,   31.07 ,       1450 ,      1
06/07/17 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,       1450 ,      1
10/07/17 ,   30.60 ,   30.60 ,   30.60 ,   30.60 ,   30.60 ,       2902 ,      1
11/07/17 ,   30.14 ,   30.14 ,   30.14 ,   30.14 ,   30.14 ,       4350 ,      1
14/07/17 ,   29.30 ,   29.30 ,   29.30 ,   29.30 ,   29.30 ,       2901 ,      1
17/07/17 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,        725 ,      1
18/07/17 ,   29.20 ,   29.20 ,   29.20 ,   29.20 ,   29.20 ,       1450 ,      1
19/07/17 ,   29.02 ,   29.02 ,   29.02 ,   29.02 ,   29.02 ,       2175 ,      1
21/07/17 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,       2175 ,      1
24/07/17 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,       1450 ,      1
25/07/17 ,   29.66 ,   29.65 ,   29.66 ,   29.64 ,   29.64 ,       9432 ,      2
27/07/17 ,   29.49 ,   29.49 ,   29.49 ,   29.49 ,   29.49 ,       2176 ,      1
31/07/17 ,   29.59 ,   29.38 ,   29.59 ,   29.34 ,   29.34 ,       3629 ,      2
09/08/17 ,   29.76 ,   29.76 ,   29.76 ,   29.76 ,   29.76 ,       2891 ,      1
10/08/17 ,   29.56 ,   29.56 ,   29.56 ,   29.56 ,   29.56 ,        723 ,      1
11/08/17 ,   29.19 ,   29.30 ,   29.33 ,   29.19 ,   29.33 ,       5062 ,      2
14/08/17 ,   29.90 ,   29.90 ,   29.90 ,   29.90 ,   29.90 ,       3615 ,      1
16/08/17 ,   29.51 ,   29.51 ,   29.51 ,   29.51 ,   29.51 ,       1446 ,      1
18/08/17 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,        722 ,      1
21/08/17 ,   28.97 ,   29.00 ,   29.01 ,   28.97 ,   29.01 ,       7949 ,      2
24/08/17 ,   29.38 ,   29.38 ,   29.38 ,   29.38 ,   29.38 ,       4340 ,      1
28/08/17 ,   29.50 ,   29.58 ,   29.61 ,   29.50 ,   29.61 ,       3616 ,      2
29/08/17 ,   29.56 ,   29.61 ,   29.65 ,   29.56 ,   29.65 ,       1446 ,      2
30/08/17 ,   29.65 ,   29.65 ,   29.65 ,   29.65 ,   29.65 ,       1446 ,      1
31/08/17 ,   29.73 ,   29.73 ,   29.73 ,   29.73 ,   29.73 ,        723 ,      1
01/09/17 ,   29.83 ,   29.83 ,   29.83 ,   29.83 ,   29.83 ,        722 ,      1
05/09/17 ,   29.01 ,   28.98 ,   29.01 ,   28.89 ,   28.89 ,       3614 ,      2
06/09/17 ,   29.01 ,   29.01 ,   29.01 ,   29.01 ,   29.01 ,        722 ,      1
08/09/17 ,   28.43 ,   28.40 ,   28.43 ,   28.32 ,   28.32 ,       2892 ,      2
11/09/17 ,   28.99 ,   28.99 ,   28.99 ,   28.99 ,   28.99 ,       2891 ,      1
12/09/17 ,   29.76 ,   29.76 ,   29.76 ,   29.76 ,   29.76 ,       5060 ,      1
13/09/17 ,   30.04 ,   30.04 ,   30.04 ,   30.04 ,   30.04 ,       1445 ,      1
15/09/17 ,   29.72 ,   29.72 ,   29.72 ,   29.72 ,   29.72 ,        723 ,      1
19/09/17 ,   30.88 ,   30.88 ,   30.88 ,   30.88 ,   30.88 ,       7958 ,      1
21/09/17 ,   31.18 ,   31.17 ,   31.18 ,   31.16 ,   31.16 ,       2169 ,      2
22/09/17 ,   30.90 ,   30.90 ,   30.90 ,   30.90 ,   30.90 ,       2170 ,      1
26/09/17 ,   31.07 ,   31.07 ,   31.07 ,   31.07 ,   31.07 ,       2169 ,      1
27/09/17 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,       4335 ,      2
28/09/17 ,   31.71 ,   31.71 ,   31.71 ,   31.71 ,   31.71 ,      59290 ,      1
02/10/17 ,   32.10 ,   32.10 ,   32.10 ,   32.10 ,   32.10 ,       1445 ,      1
03/10/17 ,   32.27 ,   32.27 ,   32.27 ,   32.27 ,   32.27 ,       1445 ,      1
04/10/17 ,   32.05 ,   32.05 ,   32.08 ,   32.05 ,   32.08 ,      16619 ,      2
05/10/17 ,   32.89 ,   32.89 ,   32.89 ,   32.88 ,   32.88 ,       2169 ,      2
06/10/17 ,   33.01 ,   33.01 ,   33.01 ,   33.01 ,   33.01 ,       1447 ,      1
09/10/17 ,   33.25 ,   33.25 ,   33.25 ,   33.25 ,   33.25 ,       1445 ,      1
11/10/17 ,   32.96 ,   32.96 ,   32.96 ,   32.96 ,   32.96 ,       2893 ,      1
13/10/17 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,      10844 ,      1
16/10/17 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,        722 ,      1
18/10/17 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,       1445 ,      1
19/10/17 ,   32.10 ,   32.10 ,   32.10 ,   32.10 ,   32.10 ,        722 ,      1
23/10/17 ,   32.98 ,   32.98 ,   32.98 ,   32.83 ,   32.83 ,      47766 ,      2
24/10/17 ,   33.60 ,   33.60 ,   33.60 ,   33.60 ,   33.60 ,       2168 ,      1
25/10/17 ,   33.09 ,   33.09 ,   33.09 ,   33.09 ,   33.09 ,       2170 ,      1
30/10/17 ,   33.59 ,   33.58 ,   33.59 ,   33.53 ,   33.53 ,       9396 ,      2
31/10/17 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,       5060 ,      2
01/11/17 ,   33.57 ,   33.57 ,   33.57 ,   33.57 ,   33.57 ,        722 ,      1
03/11/17 ,   33.94 ,   33.94 ,   33.94 ,   33.94 ,   33.94 ,        720 ,      1
06/11/17 ,   33.49 ,   33.49 ,   33.49 ,   33.49 ,   33.49 ,        720 ,      1
07/11/17 ,   33.02 ,   33.02 ,   33.02 ,   33.02 ,   33.02 ,       2165 ,      1
08/11/17 ,   32.59 ,   32.64 ,   32.75 ,   32.59 ,   32.74 ,       4329 ,      4
10/11/17 ,   32.89 ,   32.89 ,   32.89 ,   32.89 ,   32.89 ,       1442 ,      1
13/11/17 ,   33.00 ,   32.86 ,   33.00 ,   32.83 ,   32.83 ,      12262 ,      2
14/11/17 ,   32.75 ,   32.74 ,   32.75 ,   32.70 ,   32.70 ,      10823 ,      2
16/11/17 ,   32.78 ,   32.74 ,   32.78 ,   32.69 ,   32.69 ,       1443 ,      2
17/11/17 ,   32.46 ,   32.51 ,   32.51 ,   32.46 ,   32.51 ,      18754 ,      2
21/11/17 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,      10828 ,      1
22/11/17 ,   32.64 ,   32.64 ,   32.64 ,   32.64 ,   32.64 ,        721 ,      1
27/11/17 ,   32.12 ,   32.18 ,   32.19 ,   32.12 ,   32.19 ,      18744 ,      2
28/11/17 ,   32.47 ,   32.42 ,   32.47 ,   32.31 ,   32.31 ,       5048 ,      2
29/11/17 ,   33.66 ,   33.66 ,   33.66 ,   33.66 ,   33.66 ,       4323 ,      1
01/12/17 ,   33.99 ,   34.06 ,   34.08 ,   33.99 ,   34.08 ,       7213 ,      2
04/12/17 ,   35.18 ,   35.13 ,   35.18 ,   34.82 ,   34.82 ,      15857 ,      2
05/12/17 ,   34.55 ,   34.55 ,   34.55 ,   34.55 ,   34.55 ,        721 ,      1
11/12/17 ,   34.85 ,   34.65 ,   34.85 ,   34.64 ,   34.64 ,      23799 ,      2
12/12/17 ,   35.42 ,   35.42 ,   35.42 ,   35.42 ,   35.42 ,        720 ,      1
14/12/17 ,   34.30 ,   34.38 ,   34.54 ,   34.30 ,   34.54 ,       5049 ,      3
15/12/17 ,   34.25 ,   34.25 ,   34.25 ,   34.25 ,   34.25 ,        721 ,      1
18/12/17 ,   34.66 ,   34.66 ,   34.66 ,   34.66 ,   34.66 ,       6488 ,      1
19/12/17 ,   34.40 ,   34.47 ,   34.54 ,   34.40 ,   34.54 ,       1442 ,      2
21/12/17 ,   34.90 ,   34.83 ,   34.90 ,   34.79 ,   34.79 ,       2163 ,      2
26/12/17 ,   34.38 ,   34.38 ,   34.38 ,   34.38 ,   34.38 ,       2885 ,      1
27/12/17 ,   34.59 ,   34.52 ,   34.59 ,   34.43 ,   34.43 ,       1442 ,      2
02/01/18 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,       2161 ,      1
03/01/18 ,   33.62 ,   33.62 ,   33.62 ,   33.62 ,   33.62 ,        720 ,      1
04/01/18 ,   34.13 ,   34.06 ,   34.13 ,   34.01 ,   34.01 ,       2885 ,      2
05/01/18 ,   33.87 ,   33.85 ,   33.87 ,   33.82 ,   33.82 ,       1440 ,      2
08/01/18 ,   33.65 ,   33.47 ,   33.65 ,   33.46 ,   33.46 ,      17294 ,      3
09/01/18 ,   34.09 ,   34.09 ,   34.10 ,   34.09 ,   34.10 ,       1443 ,      2
10/01/18 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,        721 ,      1
11/01/18 ,   33.84 ,   33.84 ,   33.84 ,   33.84 ,   33.84 ,       1440 ,      1
12/01/18 ,   34.05 ,   34.10 ,   34.18 ,   34.05 ,   34.18 ,       1443 ,      2
16/01/18 ,   34.49 ,   34.35 ,   34.68 ,   34.33 ,   34.68 ,      18035 ,      3
17/01/18 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,       2163 ,      1
19/01/18 ,   34.68 ,   34.69 ,   34.69 ,   34.68 ,   34.68 ,       2163 ,      3
22/01/18 ,   34.81 ,   34.82 ,   34.91 ,   34.81 ,   34.91 ,      20910 ,      2
23/01/18 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,       1441 ,      1
24/01/18 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,        721 ,      1
26/01/18 ,   34.87 ,   34.85 ,   34.87 ,   34.78 ,   34.78 ,       3605 ,      3
29/01/18 ,   35.14 ,   35.20 ,   35.50 ,   35.14 ,   35.50 ,       5766 ,      3
30/01/18 ,   34.85 ,   34.81 ,   34.90 ,   34.75 ,   34.82 ,       5769 ,      4
31/01/18 ,   34.97 ,   34.97 ,   34.97 ,   34.97 ,   34.97 ,       2163 ,      1
02/02/18 ,   35.07 ,   35.07 ,   35.07 ,   35.07 ,   35.07 ,       1438 ,      1
05/02/18 ,   34.31 ,   34.31 ,   34.31 ,   34.31 ,   34.31 ,        719 ,      1
06/02/18 ,   33.30 ,   33.19 ,   33.30 ,   33.11 ,   33.11 ,       7193 ,      3
07/02/18 ,   34.19 ,   34.19 ,   34.19 ,   34.19 ,   34.19 ,       2878 ,      1
08/02/18 ,   33.76 ,   33.76 ,   33.83 ,   33.76 ,   33.83 ,      35941 ,      3
09/02/18 ,   33.55 ,   32.89 ,   33.55 ,   32.84 ,   33.01 ,      16548 ,      4
14/02/18 ,   34.17 ,   34.20 ,   34.43 ,   34.17 ,   34.22 ,      23746 ,      3
15/02/18 ,   34.71 ,   34.71 ,   34.71 ,   34.71 ,   34.71 ,      15107 ,      1
16/02/18 ,   34.56 ,   34.56 ,   34.56 ,   34.56 ,   34.56 ,       2877 ,      2
20/02/18 ,   34.67 ,   34.68 ,   34.88 ,   34.67 ,   34.88 ,      17984 ,      2
21/02/18 ,   35.67 ,   35.43 ,   35.67 ,   35.39 ,   35.39 ,      12939 ,      2
22/02/18 ,   34.49 ,   34.68 ,   34.69 ,   34.49 ,   34.69 ,      19423 ,      2
23/02/18 ,   34.26 ,   34.53 ,   34.62 ,   34.26 ,   34.62 ,       2877 ,      2
26/02/18 ,   34.87 ,   34.87 ,   34.87 ,   34.87 ,   34.87 ,      37409 ,      1
27/02/18 ,   34.68 ,   34.68 ,   34.68 ,   34.68 ,   34.68 ,       2877 ,      1
28/02/18 ,   34.56 ,   34.56 ,   34.56 ,   34.56 ,   34.56 ,        719 ,      1
01/03/18 ,   33.72 ,   33.39 ,   33.72 ,   33.35 ,   33.35 ,       7188 ,      2
06/03/18 ,   33.07 ,   33.15 ,   33.17 ,   33.07 ,   33.17 ,       3597 ,      2
08/03/18 ,   33.49 ,   33.42 ,   33.49 ,   33.39 ,   33.39 ,       2156 ,      2
09/03/18 ,   34.27 ,   34.32 ,   34.53 ,   34.27 ,   34.53 ,       4317 ,      2
12/03/18 ,   34.38 ,   34.38 ,   34.38 ,   34.38 ,   34.38 ,      17269 ,      1
13/03/18 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,   33.72 ,        718 ,      1
14/03/18 ,   33.40 ,   33.38 ,   33.40 ,   33.34 ,   33.34 ,       7907 ,      3
16/03/18 ,   33.68 ,   33.68 ,   33.68 ,   33.68 ,   33.68 ,      11498 ,      2
19/03/18 ,   33.20 ,   33.20 ,   33.20 ,   33.20 ,   33.20 ,      17261 ,      1
20/03/18 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,        718 ,      1
21/03/18 ,   33.78 ,   33.78 ,   33.78 ,   33.78 ,   33.78 ,       2875 ,      1
22/03/18 ,   32.70 ,   32.70 ,   32.70 ,   32.70 ,   32.70 ,        719 ,      1
23/03/18 ,   31.67 ,   31.63 ,   31.67 ,   31.36 ,   31.36 ,       9342 ,      2
26/03/18 ,   32.07 ,   32.14 ,   32.47 ,   32.07 ,   32.47 ,       3596 ,      2
27/03/18 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,       7190 ,      1
28/03/18 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,       2156 ,      1
02/04/18 ,   31.16 ,   31.16 ,   31.16 ,   31.16 ,   31.16 ,       2877 ,      1
03/04/18 ,   31.68 ,   31.53 ,   31.68 ,   31.20 ,   31.20 ,       3594 ,      3
05/04/18 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,       5038 ,      1
06/04/18 ,   32.10 ,   32.10 ,   32.10 ,   32.10 ,   32.10 ,       2875 ,      1
09/04/18 ,   33.16 ,   33.31 ,   33.59 ,   33.16 ,   33.59 ,      10067 ,      3
11/04/18 ,   32.56 ,   32.56 ,   32.56 ,   32.56 ,   32.56 ,       1439 ,      1
12/04/18 ,   34.22 ,   34.10 ,   34.22 ,   33.45 ,   33.45 ,       5037 ,      2
13/04/18 ,   33.44 ,   33.44 ,   33.44 ,   33.44 ,   33.44 ,       5749 ,      1
17/04/18 ,   33.22 ,   33.12 ,   33.22 ,   33.11 ,   33.11 ,       7914 ,      2
18/04/18 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,       3597 ,      1
19/04/18 ,   33.08 ,   33.08 ,   33.08 ,   33.08 ,   33.08 ,       5757 ,      1
23/04/18 ,   33.33 ,   33.49 ,   33.64 ,   33.33 ,   33.64 ,       1437 ,      2
25/04/18 ,   33.44 ,   33.78 ,   34.00 ,   33.44 ,   34.00 ,       7187 ,      2
26/04/18 ,   33.62 ,   33.62 ,   33.62 ,   33.62 ,   33.62 ,     135156 ,      1
27/04/18 ,   33.09 ,   33.19 ,   33.21 ,   33.09 ,   33.21 ,       5035 ,      2
30/04/18 ,   33.55 ,   33.55 ,   33.55 ,   33.55 ,   33.55 ,       2156 ,      1
02/05/18 ,   34.18 ,   34.18 ,   34.18 ,   34.18 ,   34.18 ,        719 ,      1
03/05/18 ,   33.40 ,   33.40 ,   33.40 ,   33.40 ,   33.40 ,        718 ,      1
07/05/18 ,   34.09 ,   34.09 ,   34.09 ,   34.09 ,   34.09 ,       6455 ,      1
08/05/18 ,   35.27 ,   35.27 ,   35.27 ,   35.27 ,   35.27 ,       2866 ,      1
09/05/18 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,       3584 ,      1
11/05/18 ,   36.73 ,   36.83 ,   37.02 ,   36.68 ,   36.68 ,       2149 ,      3
14/05/18 ,   36.74 ,   36.71 ,   36.74 ,   36.68 ,   36.68 ,       1433 ,      2
15/05/18 ,   36.94 ,   37.02 ,   37.31 ,   36.94 ,   37.31 ,       5017 ,      3
16/05/18 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,        716 ,      1
18/05/18 ,   36.63 ,   36.59 ,   36.96 ,   36.46 ,   36.96 ,       6452 ,      4
21/05/18 ,   36.18 ,   36.18 ,   36.18 ,   36.18 ,   36.18 ,       2868 ,      1
22/05/18 ,   36.21 ,   36.46 ,   36.71 ,   36.21 ,   36.71 ,       2868 ,      2
23/05/18 ,   34.96 ,   34.96 ,   34.96 ,   34.96 ,   34.96 ,        717 ,      1
24/05/18 ,   35.21 ,   35.30 ,   35.37 ,   35.21 ,   35.26 ,      10748 ,      3
25/05/18 ,   35.19 ,   35.00 ,   35.21 ,   35.00 ,   35.00 ,     139120 ,      3
29/05/18 ,   34.25 ,   34.25 ,   34.25 ,   34.25 ,   34.25 ,      16501 ,      1
30/05/18 ,   34.69 ,   34.69 ,   34.69 ,   34.69 ,   34.69 ,        716 ,      1
01/06/18 ,   35.45 ,   35.45 ,   35.45 ,   35.45 ,   35.45 ,       1433 ,      1
04/06/18 ,   35.32 ,   35.08 ,   35.32 ,   35.06 ,   35.06 ,      10036 ,      2
05/06/18 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,        716 ,      1
06/06/18 ,   36.44 ,   36.44 ,   36.44 ,   36.44 ,   36.44 ,        716 ,      1
07/06/18 ,   37.57 ,   37.36 ,   37.74 ,   36.87 ,   36.87 ,       3585 ,      4
08/06/18 ,   35.47 ,   35.43 ,   35.85 ,   35.27 ,   35.85 ,       4301 ,      3
11/06/18 ,   35.57 ,   35.52 ,   35.57 ,   35.50 ,   35.50 ,      10753 ,      3
12/06/18 ,   35.07 ,   35.12 ,   35.17 ,   35.07 ,   35.17 ,       1433 ,      2
13/06/18 ,   35.37 ,   35.37 ,   35.37 ,   35.37 ,   35.37 ,        716 ,      1
15/06/18 ,   34.63 ,   34.63 ,   34.63 ,   34.62 ,   34.62 ,       1434 ,      2
18/06/18 ,   34.97 ,   34.94 ,   34.97 ,   34.93 ,   34.93 ,       2151 ,      2
19/06/18 ,   35.02 ,   35.02 ,   35.02 ,   35.02 ,   35.02 ,        717 ,      1
20/06/18 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,        716 ,      1
22/06/18 ,   35.46 ,   35.46 ,   35.46 ,   35.46 ,   35.46 ,       3584 ,      1
25/06/18 ,   34.57 ,   34.83 ,   34.99 ,   34.57 ,   34.99 ,       3584 ,      2
27/06/18 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,        716 ,      1
28/06/18 ,   36.22 ,   36.22 ,   36.22 ,   36.22 ,   36.22 ,       1434 ,      1
29/06/18 ,   36.50 ,   36.50 ,   36.50 ,   36.50 ,   36.50 ,        716 ,      1
02/07/18 ,   36.74 ,   36.74 ,   36.74 ,   36.74 ,   36.74 ,        716 ,      1
04/07/18 ,   36.50 ,   36.50 ,   36.50 ,   36.50 ,   36.50 ,        716 ,      1
10/07/18 ,   36.25 ,   36.33 ,   36.47 ,   36.21 ,   36.47 ,       5018 ,      3
11/07/18 ,   36.89 ,   36.91 ,   36.92 ,   36.89 ,   36.92 ,       2150 ,      2
12/07/18 ,   37.24 ,   37.38 ,   37.42 ,   37.24 ,   37.42 ,       2869 ,      2
13/07/18 ,   36.12 ,   36.23 ,   36.27 ,   36.12 ,   36.27 ,       2868 ,      2
16/07/18 ,   37.25 ,   37.33 ,   37.40 ,   37.25 ,   37.40 ,       1433 ,      2
17/07/18 ,   37.35 ,   37.35 ,   37.35 ,   37.35 ,   37.35 ,       1434 ,      1
18/07/18 ,   37.43 ,   37.45 ,   37.46 ,   37.43 ,   37.46 ,       2152 ,      2
19/07/18 ,   37.17 ,   37.28 ,   37.36 ,   37.17 ,   37.36 ,       1433 ,      2
20/07/18 ,   36.59 ,   36.59 ,   36.59 ,   36.58 ,   36.58 ,       1433 ,      2
23/07/18 ,   37.25 ,   37.27 ,   37.29 ,   37.25 ,   37.29 ,       3583 ,      2
24/07/18 ,   37.19 ,   37.39 ,   37.61 ,   37.19 ,   37.61 ,       1434 ,      2
25/07/18 ,   37.05 ,   37.05 ,   37.05 ,   37.05 ,   37.05 ,        716 ,      1
26/07/18 ,   37.35 ,   37.35 ,   37.35 ,   37.35 ,   37.35 ,        717 ,      1
27/07/18 ,   36.94 ,   36.94 ,   36.94 ,   36.94 ,   36.94 ,        716 ,      1
30/07/18 ,   37.73 ,   37.78 ,   37.84 ,   37.73 ,   37.77 ,       3586 ,      3
31/07/18 ,   37.70 ,   37.70 ,   37.70 ,   37.70 ,   37.70 ,        717 ,      1
02/08/18 ,   37.66 ,   37.65 ,   37.66 ,   37.64 ,   37.64 ,       1434 ,      2
06/08/18 ,   37.89 ,   38.00 ,   38.06 ,   37.89 ,   38.06 ,       4999 ,      2
07/08/18 ,   38.38 ,   38.38 ,   38.38 ,   38.38 ,   38.38 ,        714 ,      1
09/08/18 ,   38.48 ,   38.53 ,   38.58 ,   38.48 ,   38.58 ,       1428 ,      2
10/08/18 ,   38.15 ,   38.13 ,   38.15 ,   38.12 ,   38.12 ,       4284 ,      2
14/08/18 ,   38.04 ,   38.22 ,   38.33 ,   38.04 ,   38.33 ,       2143 ,      2
15/08/18 ,   37.59 ,   37.57 ,   37.59 ,   37.40 ,   37.40 ,       4285 ,      3
16/08/18 ,   38.14 ,   37.95 ,   38.14 ,   37.87 ,   37.87 ,       2143 ,      2
17/08/18 ,   38.36 ,   38.44 ,   38.46 ,   38.36 ,   38.46 ,       2856 ,      2
20/08/18 ,   39.31 ,   39.18 ,   39.31 ,   39.07 ,   39.07 ,       6429 ,      3
21/08/18 ,   40.35 ,   40.22 ,   40.35 ,   40.09 ,   40.09 ,       2856 ,      2
22/08/18 ,   40.47 ,   40.47 ,   40.47 ,   40.47 ,   40.47 ,       1428 ,      1
23/08/18 ,   40.94 ,   41.04 ,   41.12 ,   40.94 ,   41.12 ,       3572 ,      2
24/08/18 ,   40.63 ,   40.85 ,   41.16 ,   40.63 ,   41.16 ,       3571 ,      3
27/08/18 ,   41.47 ,   41.64 ,   41.69 ,   41.47 ,   41.69 ,       5713 ,      2
28/08/18 ,   42.03 ,   42.15 ,   42.17 ,   42.03 ,   42.12 ,       6425 ,      3
29/08/18 ,   41.96 ,   42.16 ,   42.18 ,   41.96 ,   42.18 ,       7139 ,      2
30/08/18 ,   41.61 ,   41.79 ,   41.87 ,   41.61 ,   41.87 ,       5714 ,      3
31/08/18 ,   40.70 ,   41.09 ,   41.39 ,   40.58 ,   40.58 ,       7142 ,      3
04/09/18 ,   41.68 ,   41.68 ,   41.75 ,   41.64 ,   41.65 ,       7854 ,      4
05/09/18 ,   41.40 ,   41.68 ,   41.79 ,   41.40 ,   41.79 ,       4999 ,      2
06/09/18 ,   40.39 ,   40.53 ,   40.71 ,   40.39 ,   40.71 ,       3570 ,      2
10/09/18 ,   40.07 ,   39.94 ,   40.11 ,   39.86 ,   39.86 ,       7856 ,      3
11/09/18 ,   40.53 ,   40.59 ,   40.60 ,   40.53 ,   40.60 ,       6425 ,      2
13/09/18 ,   41.30 ,   41.30 ,   41.32 ,   41.27 ,   41.27 ,       5713 ,      3
14/09/18 ,   41.29 ,   41.29 ,   41.30 ,   41.29 ,   41.30 ,       3571 ,      2
17/09/18 ,   41.06 ,   41.06 ,   41.06 ,   41.06 ,   41.06 ,       1428 ,      1
18/09/18 ,   41.48 ,   41.49 ,   41.51 ,   41.46 ,   41.51 ,       4998 ,      3
21/09/18 ,   42.26 ,   42.23 ,   42.26 ,   42.21 ,   42.21 ,      11424 ,      2
24/09/18 ,   42.32 ,   42.39 ,   42.43 ,   42.32 ,   42.43 ,      16430 ,      3
25/09/18 ,   42.23 ,   42.86 ,   43.40 ,   42.23 ,   43.40 ,       6430 ,      3
26/09/18 ,   40.97 ,   41.95 ,   42.16 ,   40.97 ,   42.16 ,       4285 ,      2
27/09/18 ,   40.71 ,   41.24 ,   41.55 ,   40.71 ,   41.55 ,       6427 ,      3
28/09/18 ,   40.49 ,   40.87 ,   41.26 ,   40.49 ,   41.26 ,       5714 ,      2
01/10/18 ,   40.89 ,   40.80 ,   40.89 ,   40.34 ,   40.34 ,       4285 ,      2
02/10/18 ,   39.64 ,   39.64 ,   39.64 ,   39.64 ,   39.64 ,       2856 ,      1
03/10/18 ,   39.50 ,   39.63 ,   39.95 ,   39.50 ,   39.95 ,      12138 ,      3
04/10/18 ,   39.57 ,   39.67 ,   39.74 ,   39.57 ,   39.60 ,       4999 ,      3
05/10/18 ,   39.21 ,   39.21 ,   39.21 ,   39.21 ,   39.21 ,        714 ,      1
08/10/18 ,   38.19 ,   37.97 ,   38.19 ,   37.45 ,   38.16 ,       5000 ,      3
09/10/18 ,   37.42 ,   37.36 ,   37.42 ,   37.35 ,   37.36 ,      12142 ,      3
10/10/18 ,   37.02 ,   37.01 ,   37.02 ,   37.01 ,   37.01 ,       6424 ,      3
11/10/18 ,   36.35 ,   36.33 ,   36.35 ,   36.28 ,   36.28 ,       4284 ,      3
15/10/18 ,   36.35 ,   36.67 ,   36.68 ,   36.35 ,   36.68 ,      69968 ,      3
16/10/18 ,   36.32 ,   36.20 ,   36.32 ,   36.13 ,   36.13 ,       4285 ,      3
17/10/18 ,   35.98 ,   35.96 ,   35.98 ,   35.94 ,   35.94 ,       2142 ,      2
18/10/18 ,   35.60 ,   35.53 ,   35.60 ,   35.52 ,   35.52 ,       5712 ,      2
19/10/18 ,   35.69 ,   35.69 ,   35.69 ,   35.69 ,   35.69 ,       2143 ,      1
22/10/18 ,   34.61 ,   34.61 ,   34.61 ,   34.61 ,   34.61 ,       1428 ,      1
23/10/18 ,   34.49 ,   34.05 ,   34.49 ,   33.96 ,   33.96 ,      32837 ,      2
24/10/18 ,   33.55 ,   33.65 ,   33.69 ,   33.55 ,   33.69 ,       2140 ,      3
26/10/18 ,   32.91 ,   32.59 ,   32.91 ,   32.57 ,   32.74 ,      21447 ,      3
29/10/18 ,   33.24 ,   33.24 ,   33.24 ,   33.24 ,   33.24 ,       2142 ,      1
30/10/18 ,   33.35 ,   33.18 ,   33.35 ,   32.88 ,   32.88 ,       4285 ,      2
31/10/18 ,   34.36 ,   34.36 ,   34.36 ,   34.36 ,   34.36 ,       1422 ,      1
06/11/18 ,   35.01 ,   35.01 ,   35.01 ,   35.01 ,   35.01 ,        710 ,      1
08/11/18 ,   36.43 ,   36.43 ,   36.43 ,   36.43 ,   36.43 ,      17773 ,      1
09/11/18 ,   34.76 ,   34.52 ,   34.76 ,   34.26 ,   34.26 ,       1422 ,      2
12/11/18 ,   34.14 ,   34.32 ,   34.39 ,   34.14 ,   34.39 ,       2845 ,      2
13/11/18 ,   34.65 ,   34.65 ,   34.65 ,   34.65 ,   34.65 ,        710 ,      1
21/11/18 ,   33.94 ,   33.94 ,   33.94 ,   33.94 ,   33.94 ,      78854 ,      1
23/11/18 ,   33.18 ,   33.49 ,   33.75 ,   33.18 ,   33.75 ,       1420 ,      2
26/11/18 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,        710 ,      1
30/11/18 ,   34.90 ,   34.90 ,   34.90 ,   34.90 ,   34.90 ,        710 ,      1
03/12/18 ,   35.37 ,   35.37 ,   35.37 ,   35.37 ,   35.37 ,      12786 ,      1
04/12/18 ,   33.85 ,   33.56 ,   33.85 ,   33.52 ,   33.52 ,       4974 ,      2
10/12/18 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,       7818 ,      1
12/12/18 ,   30.60 ,   30.60 ,   30.60 ,   30.60 ,   30.60 ,        711 ,      1
13/12/18 ,   30.41 ,   30.41 ,   30.41 ,   30.41 ,   30.41 ,        710 ,      1
14/12/18 ,   30.27 ,   30.50 ,   30.65 ,   30.27 ,   30.65 ,       2134 ,      2
17/12/18 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,       2842 ,      1
20/12/18 ,   28.37 ,   28.47 ,   28.49 ,   28.37 ,   28.49 ,       6397 ,      2
21/12/18 ,   27.74 ,   28.14 ,   28.22 ,   27.74 ,   28.22 ,       4267 ,      2
26/12/18 ,   27.57 ,   27.65 ,   27.80 ,   27.57 ,   27.80 ,       2131 ,      2
02/01/19 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,       9949 ,      1
04/01/19 ,   28.76 ,   28.76 ,   28.76 ,   28.76 ,   28.76 ,        710 ,      1
07/01/19 ,   29.29 ,   29.29 ,   29.29 ,   29.29 ,   29.29 ,      10663 ,      2
08/01/19 ,   28.77 ,   28.78 ,   28.87 ,   28.66 ,   28.87 ,       2844 ,      3
09/01/19 ,   29.26 ,   29.26 ,   29.26 ,   29.26 ,   29.26 ,        710 ,      1
10/01/19 ,   29.38 ,   29.38 ,   29.38 ,   29.38 ,   29.38 ,       1422 ,      1
11/01/19 ,   29.90 ,   29.90 ,   29.90 ,   29.76 ,   29.76 ,      36953 ,      2
14/01/19 ,   30.60 ,   30.60 ,   30.60 ,   30.60 ,   30.60 ,       5688 ,      1
15/01/19 ,   31.85 ,   31.85 ,   31.85 ,   31.85 ,   31.85 ,        710 ,      1
16/01/19 ,   32.75 ,   32.75 ,   32.75 ,   32.75 ,   32.75 ,        711 ,      1
17/01/19 ,   32.65 ,   32.65 ,   32.65 ,   32.65 ,   32.65 ,      14233 ,      1
18/01/19 ,   33.12 ,   33.18 ,   33.24 ,   33.12 ,   33.24 ,       1421 ,      2
21/01/19 ,   33.24 ,   33.24 ,   33.24 ,   33.24 ,   33.24 ,        710 ,      1
22/01/19 ,   32.93 ,   33.19 ,   33.30 ,   32.93 ,   33.30 ,      13509 ,      3
23/01/19 ,   32.65 ,   32.65 ,   32.65 ,   32.65 ,   32.65 ,        711 ,      1
24/01/19 ,   33.06 ,   33.06 ,   33.06 ,   33.06 ,   33.06 ,       1422 ,      1
28/01/19 ,   33.90 ,   33.90 ,   33.90 ,   33.90 ,   33.90 ,       6395 ,      1
29/01/19 ,   33.03 ,   33.05 ,   33.10 ,   32.95 ,   32.95 ,       5690 ,      3
30/01/19 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,       3554 ,      1
31/01/19 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,        707 ,      1
01/02/19 ,   32.88 ,   32.88 ,   32.88 ,   32.88 ,   32.88 ,        707 ,      1
04/02/19 ,   33.04 ,   33.15 ,   33.20 ,   32.98 ,   32.98 ,       8491 ,      4
06/02/19 ,   33.59 ,   33.59 ,   33.59 ,   33.59 ,   33.59 ,       1414 ,      1
07/02/19 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,        708 ,      1
11/02/19 ,   32.54 ,   32.54 ,   32.54 ,   32.54 ,   32.54 ,        707 ,      1
12/02/19 ,   32.88 ,   32.88 ,   32.88 ,   32.88 ,   32.88 ,        707 ,      1
13/02/19 ,   33.52 ,   33.52 ,   33.52 ,   33.52 ,   33.52 ,       1414 ,      1
15/02/19 ,   33.57 ,   33.79 ,   33.88 ,   33.57 ,   33.88 ,       2120 ,      2
19/02/19 ,   33.84 ,   33.84 ,   33.84 ,   33.84 ,   33.84 ,      45945 ,      1
21/02/19 ,   33.87 ,   33.87 ,   33.87 ,   33.87 ,   33.87 ,       4243 ,      1
22/02/19 ,   33.80 ,   33.80 ,   33.80 ,   33.80 ,   33.80 ,       5656 ,      2
25/02/19 ,   34.14 ,   34.14 ,   34.14 ,   34.14 ,   34.14 ,        707 ,      1
28/02/19 ,   33.91 ,   33.91 ,   33.91 ,   33.91 ,   33.91 ,        707 ,      1
06/03/19 ,   34.02 ,   34.02 ,   34.02 ,   34.02 ,   34.02 ,      24747 ,      1
08/03/19 ,   33.92 ,   33.92 ,   33.92 ,   33.92 ,   33.92 ,        707 ,      1
11/03/19 ,   33.86 ,   33.86 ,   33.86 ,   33.86 ,   33.86 ,       2121 ,      1
15/03/19 ,   35.09 ,   35.09 ,   35.09 ,   35.09 ,   35.09 ,       7780 ,      1
18/03/19 ,   35.17 ,   35.28 ,   35.61 ,   35.17 ,   35.61 ,       3534 ,      3
20/03/19 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,       2123 ,      1
21/03/19 ,   34.06 ,   34.07 ,   34.08 ,   34.06 ,   34.08 ,       7075 ,      4
22/03/19 ,   33.72 ,   33.97 ,   34.18 ,   33.72 ,   34.18 ,       1414 ,      2
25/03/19 ,   33.03 ,   33.03 ,   33.03 ,   33.03 ,   33.03 ,       4247 ,      1
26/03/19 ,   32.92 ,   32.92 ,   32.92 ,   32.92 ,   32.92 ,       2123 ,      1
27/03/19 ,   34.41 ,   34.41 ,   34.41 ,   34.41 ,   34.41 ,       2123 ,      1
28/03/19 ,   34.10 ,   33.92 ,   34.10 ,   33.70 ,   33.70 ,       1414 ,      2
29/03/19 ,   34.45 ,   34.38 ,   34.45 ,   34.35 ,   34.40 ,       4246 ,      3
01/04/19 ,   35.33 ,   35.33 ,   35.33 ,   35.33 ,   35.33 ,        706 ,      1
02/04/19 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,       1414 ,      1
03/04/19 ,   35.74 ,   35.74 ,   35.74 ,   35.74 ,   35.74 ,        707 ,      1
04/04/19 ,   36.47 ,   36.47 ,   36.47 ,   36.47 ,   36.47 ,       1414 ,      1
05/04/19 ,   35.73 ,   35.73 ,   35.73 ,   35.73 ,   35.73 ,       5664 ,      1
08/04/19 ,   35.96 ,   35.85 ,   35.96 ,   35.82 ,   35.82 ,       7078 ,      2
12/04/19 ,   37.23 ,   37.23 ,   37.23 ,   37.23 ,   37.23 ,        707 ,      1
15/04/19 ,   36.89 ,   36.74 ,   36.89 ,   36.68 ,   36.68 ,       2828 ,      2
16/04/19 ,   38.19 ,   38.19 ,   38.19 ,   38.19 ,   38.19 ,        707 ,      1
18/04/19 ,   38.86 ,   38.82 ,   38.86 ,   38.80 ,   38.80 ,       1414 ,      2
22/04/19 ,   38.52 ,   38.54 ,   38.58 ,   38.52 ,   38.58 ,       1414 ,      2
23/04/19 ,   38.36 ,   38.36 ,   38.36 ,   38.36 ,   38.36 ,       2830 ,      1
25/04/19 ,   38.66 ,   38.81 ,   38.95 ,   38.66 ,   38.95 ,       2829 ,      2
26/04/19 ,   38.56 ,   38.56 ,   38.56 ,   38.56 ,   38.56 ,       2121 ,      1
29/04/19 ,   39.75 ,   40.43 ,   40.49 ,   39.75 ,   40.44 ,      10615 ,      3
30/04/19 ,   40.38 ,   40.38 ,   40.38 ,   40.38 ,   40.38 ,        707 ,      1
03/05/19 ,   40.38 ,   40.16 ,   40.38 ,   39.68 ,   39.68 ,       2113 ,      2
06/05/19 ,   39.69 ,   39.69 ,   39.69 ,   39.69 ,   39.69 ,        704 ,      1
07/05/19 ,   38.46 ,   38.40 ,   38.46 ,   38.38 ,   38.38 ,      27481 ,      3
08/05/19 ,   38.23 ,   38.23 ,   38.23 ,   38.23 ,   38.23 ,        704 ,      1
10/05/19 ,   38.41 ,   38.41 ,   38.41 ,   38.41 ,   38.41 ,       3523 ,      5
13/05/19 ,   36.32 ,   36.44 ,   36.58 ,   36.32 ,   36.58 ,       1409 ,      2
14/05/19 ,   37.42 ,   37.40 ,   37.42 ,   37.27 ,   37.27 ,       4935 ,      2
15/05/19 ,   36.98 ,   36.98 ,   36.98 ,   36.98 ,   36.98 ,       1408 ,      1
17/05/19 ,   38.26 ,   38.28 ,   38.41 ,   38.26 ,   38.41 ,      16911 ,      2
20/05/19 ,   37.91 ,   37.80 ,   38.22 ,   37.76 ,   37.76 ,      12689 ,      3
22/05/19 ,   37.32 ,   37.32 ,   37.32 ,   37.32 ,   37.32 ,        704 ,      1
23/05/19 ,   36.73 ,   36.73 ,   36.73 ,   36.73 ,   36.73 ,       1408 ,      1
24/05/19 ,   36.61 ,   36.61 ,   36.61 ,   36.61 ,   36.61 ,        704 ,      1
27/05/19 ,   36.99 ,   36.99 ,   36.99 ,   36.99 ,   36.99 ,       1408 ,      1
28/05/19 ,   36.66 ,   36.73 ,   36.93 ,   36.66 ,   36.93 ,       5634 ,      3
29/05/19 ,   36.02 ,   36.02 ,   36.02 ,   36.02 ,   36.02 ,        704 ,      1
31/05/19 ,   34.69 ,   34.69 ,   34.69 ,   34.69 ,   34.69 ,        704 ,      1
03/06/19 ,   34.45 ,   34.45 ,   34.45 ,   34.45 ,   34.45 ,      33831 ,      1
04/06/19 ,   35.89 ,   35.89 ,   35.89 ,   35.89 ,   35.89 ,        704 ,      1
05/06/19 ,   36.35 ,   36.35 ,   36.37 ,   36.35 ,   36.37 ,      24657 ,      7
07/06/19 ,   36.27 ,   36.27 ,   36.27 ,   36.27 ,   36.27 ,       1409 ,      1
10/06/19 ,   36.92 ,   37.20 ,   37.23 ,   36.92 ,   37.23 ,       9863 ,      3
13/06/19 ,   36.52 ,   36.52 ,   36.52 ,   36.52 ,   36.52 ,        704 ,      1
17/06/19 ,   37.09 ,   37.09 ,   37.09 ,   37.09 ,   37.09 ,       4929 ,      1
18/06/19 ,   36.78 ,   36.78 ,   36.78 ,   36.78 ,   36.78 ,      31687 ,      1
21/06/19 ,   36.89 ,   36.89 ,   36.89 ,   36.89 ,   36.89 ,       1409 ,      1
24/06/19 ,   36.69 ,   36.69 ,   36.69 ,   36.69 ,   36.69 ,       2113 ,      1
25/06/19 ,   36.34 ,   36.34 ,   36.34 ,   36.34 ,   36.34 ,        704 ,      1
27/06/19 ,   36.98 ,   37.12 ,   37.19 ,   36.98 ,   37.19 ,       2112 ,      2
01/07/19 ,   38.54 ,   38.54 ,   38.54 ,   38.54 ,   38.54 ,      11272 ,      1
03/07/19 ,   38.35 ,   38.35 ,   38.35 ,   38.35 ,   38.35 ,        704 ,      1
05/07/19 ,   38.50 ,   38.50 ,   38.50 ,   38.50 ,   38.50 ,        704 ,      1
10/07/19 ,   37.88 ,   37.88 ,   37.88 ,   37.88 ,   37.88 ,      12685 ,      1
11/07/19 ,   39.09 ,   38.68 ,   39.09 ,   38.44 ,   38.44 ,       5637 ,      2
12/07/19 ,   38.01 ,   38.01 ,   38.43 ,   37.95 ,   37.95 ,       7750 ,      3
15/07/19 ,   38.65 ,   38.45 ,   38.65 ,   38.41 ,   38.41 ,       7751 ,      2
16/07/19 ,   38.14 ,   38.14 ,   38.14 ,   38.14 ,   38.14 ,        704 ,      1
19/07/19 ,   37.69 ,   37.69 ,   37.69 ,   37.69 ,   37.69 ,        705 ,      1
22/07/19 ,   37.67 ,   37.67 ,   37.67 ,   37.67 ,   37.67 ,        705 ,      1
24/07/19 ,   38.96 ,   38.96 ,   38.96 ,   38.96 ,   38.96 ,        704 ,      1
26/07/19 ,   38.69 ,   38.69 ,   38.69 ,   38.69 ,   38.69 ,       2114 ,      1
29/07/19 ,   38.56 ,   38.56 ,   38.56 ,   38.56 ,   38.56 ,        704 ,      1
30/07/19 ,   38.41 ,   38.41 ,   38.41 ,   38.41 ,   38.41 ,        704 ,      1
01/08/19 ,   37.20 ,   37.20 ,   37.20 ,   37.20 ,   37.20 ,        704 ,      1
02/08/19 ,   37.45 ,   37.45 ,   37.45 ,   37.45 ,   37.45 ,        701 ,      1
05/08/19 ,   36.87 ,   36.87 ,   36.87 ,   36.87 ,   36.87 ,        700 ,      1
06/08/19 ,   37.25 ,   37.25 ,   37.25 ,   37.25 ,   37.25 ,        700 ,      1
07/08/19 ,   36.82 ,   36.82 ,   36.82 ,   36.82 ,   36.82 ,       2102 ,      1
09/08/19 ,   37.17 ,   37.19 ,   37.31 ,   37.17 ,   37.18 ,      32244 ,      3
12/08/19 ,   36.27 ,   36.27 ,   36.27 ,   36.27 ,   36.27 ,       2805 ,      1
13/08/19 ,   36.55 ,   36.55 ,   36.55 ,   36.55 ,   36.55 ,        701 ,      1
14/08/19 ,   35.42 ,   35.42 ,   35.42 ,   35.42 ,   35.42 ,       8410 ,      1
15/08/19 ,   34.75 ,   34.88 ,   34.90 ,   34.75 ,   34.90 ,       9119 ,      2
19/08/19 ,   37.45 ,   37.45 ,   37.45 ,   37.45 ,   37.45 ,       4911 ,      1
20/08/19 ,   36.42 ,   36.62 ,   36.62 ,   36.42 ,   36.62 ,      21029 ,      2
21/08/19 ,   36.16 ,   36.16 ,   36.16 ,   36.16 ,   36.16 ,      18234 ,      1
23/08/19 ,   36.29 ,   36.62 ,   36.64 ,   36.29 ,   36.64 ,      10515 ,      2
26/08/19 ,   36.87 ,   36.87 ,   36.87 ,   36.87 ,   36.87 ,       3504 ,      1
30/08/19 ,   37.69 ,   37.69 ,   37.69 ,   37.69 ,   37.69 ,        701 ,      1
03/09/19 ,   37.59 ,   37.85 ,   37.86 ,   37.59 ,   37.86 ,      16836 ,      2
09/09/19 ,   40.28 ,   40.28 ,   40.28 ,   40.28 ,   40.28 ,       1402 ,      1
13/09/19 ,   41.23 ,   41.23 ,   41.23 ,   41.23 ,   41.23 ,        701 ,      1
17/09/19 ,   40.24 ,   40.24 ,   40.24 ,   40.24 ,   40.24 ,        701 ,      1
19/09/19 ,   41.59 ,   41.59 ,   41.59 ,   41.59 ,   41.59 ,        700 ,      1
23/09/19 ,   41.29 ,   41.29 ,   41.29 ,   41.29 ,   41.29 ,       7714 ,      1
24/09/19 ,   40.18 ,   40.18 ,   40.18 ,   40.18 ,   40.18 ,        701 ,      1
25/09/19 ,   41.00 ,   41.00 ,   41.00 ,   41.00 ,   41.00 ,     260224 ,      1
01/10/19 ,   40.68 ,   40.68 ,   40.68 ,   40.68 ,   40.68 ,       2102 ,      1
09/10/19 ,   39.24 ,   39.24 ,   39.24 ,   39.24 ,   39.24 ,        701 ,      1
11/10/19 ,   41.09 ,   41.09 ,   41.09 ,   41.09 ,   41.09 ,        701 ,      1
17/10/19 ,   41.03 ,   41.03 ,   41.03 ,   41.03 ,   41.03 ,       4208 ,      1
22/10/19 ,   41.69 ,   41.69 ,   41.69 ,   41.69 ,   41.69 ,        701 ,      1
23/10/19 ,   41.31 ,   41.31 ,   41.31 ,   41.31 ,   41.31 ,        701 ,      1
04/11/19 ,   42.98 ,   42.98 ,   42.98 ,   42.98 ,   42.98 ,        697 ,      1
06/11/19 ,   43.19 ,   43.19 ,   43.19 ,   43.19 ,   43.19 ,        698 ,      1
08/11/19 ,   45.58 ,   45.58 ,   45.58 ,   45.58 ,   45.58 ,        697 ,      1
11/11/19 ,   45.14 ,   44.96 ,   45.14 ,   44.81 ,   44.81 ,       1396 ,      2
21/11/19 ,   44.73 ,   44.73 ,   44.73 ,   44.73 ,   44.73 ,       1396 ,      1
22/11/19 ,   45.11 ,   45.11 ,   45.11 ,   45.11 ,   45.11 ,        697 ,      1
26/11/19 ,   46.14 ,   46.14 ,   46.14 ,   46.14 ,   46.14 ,        698 ,      1
27/11/19 ,   46.47 ,   46.51 ,   46.53 ,   46.47 ,   46.53 ,       1395 ,      2
02/12/19 ,   45.24 ,   45.38 ,   45.39 ,   45.24 ,   45.39 ,      11166 ,      2
06/12/19 ,   45.24 ,   45.24 ,   45.24 ,   45.24 ,   45.24 ,        697 ,      1
11/12/19 ,   44.45 ,   44.45 ,   44.45 ,   44.45 ,   44.45 ,       4885 ,      1
12/12/19 ,   45.50 ,   44.99 ,   45.50 ,   44.92 ,   44.92 ,       6283 ,      2
13/12/19 ,   45.22 ,   45.03 ,   45.22 ,   45.01 ,   45.01 ,      11867 ,      2
16/12/19 ,   45.31 ,   45.31 ,   45.31 ,   45.31 ,   45.31 ,       8374 ,      1
17/12/19 ,   45.14 ,   45.34 ,   45.36 ,   45.14 ,   45.36 ,      12560 ,      2
18/12/19 ,   45.70 ,   45.76 ,   45.82 ,   45.70 ,   45.82 ,       1395 ,      2
19/12/19 ,   45.18 ,   45.18 ,   45.18 ,   45.18 ,   45.18 ,        697 ,      1
20/12/19 ,   46.15 ,   46.36 ,   46.37 ,   46.15 ,   46.37 ,      21635 ,      2
23/12/19 ,   46.36 ,   46.36 ,   46.36 ,   46.36 ,   46.36 ,       2791 ,      1
26/12/19 ,   46.52 ,   46.52 ,   46.52 ,   46.52 ,   46.52 ,        697 ,      1
27/12/19 ,   46.42 ,   46.42 ,   46.42 ,   46.42 ,   46.42 ,       1395 ,      1
30/12/19 ,   45.85 ,   45.85 ,   45.85 ,   45.85 ,   45.85 ,        697 ,      1
02/01/20 ,   46.89 ,   46.89 ,   46.89 ,   46.89 ,   46.89 ,        697 ,      1
03/01/20 ,   46.23 ,   46.23 ,   46.23 ,   46.23 ,   46.23 ,      11168 ,      1
06/01/20 ,   46.36 ,   46.26 ,   46.36 ,   46.22 ,   46.22 ,       2094 ,      2
07/01/20 ,   46.29 ,   46.25 ,   46.29 ,   46.25 ,   46.25 ,      70509 ,      2
08/01/20 ,   46.42 ,   46.48 ,   46.48 ,   46.42 ,   46.48 ,      12562 ,      2
10/01/20 ,   46.77 ,   46.77 ,   46.77 ,   46.77 ,   46.77 ,        697 ,      1
13/01/20 ,   47.96 ,   47.96 ,   47.96 ,   47.96 ,   47.96 ,        697 ,      1
14/01/20 ,   48.43 ,   48.43 ,   48.43 ,   48.43 ,   48.43 ,        698 ,      1
15/01/20 ,   48.57 ,   48.81 ,   48.86 ,   48.57 ,   48.86 ,       3489 ,      2
16/01/20 ,   48.80 ,   48.84 ,   48.87 ,   48.80 ,   48.87 ,       2093 ,      2
17/01/20 ,   48.54 ,   48.73 ,   48.82 ,   48.54 ,   48.82 ,       2094 ,      2
21/01/20 ,   48.41 ,   48.41 ,   48.41 ,   48.41 ,   48.41 ,       1396 ,      1
22/01/20 ,   48.41 ,   48.41 ,   48.41 ,   48.41 ,   48.41 ,       1396 ,      1
23/01/20 ,   47.84 ,   47.84 ,   47.84 ,   47.84 ,   47.84 ,        697 ,      1
28/01/20 ,   46.99 ,   46.99 ,   46.99 ,   46.99 ,   46.99 ,       2094 ,      1
30/01/20 ,   46.75 ,   46.75 ,   46.75 ,   46.75 ,   46.75 ,        697 ,      1
31/01/20 ,   45.90 ,   45.90 ,   45.90 ,   45.90 ,   45.90 ,        694 ,      1
03/02/20 ,   45.90 ,   45.90 ,   45.90 ,   45.90 ,   45.90 ,       2779 ,      1
04/02/20 ,   47.25 ,   47.23 ,   47.25 ,   47.20 ,   47.24 ,      61855 ,      3
05/02/20 ,   48.32 ,   48.26 ,   48.32 ,   48.26 ,   48.26 ,      84070 ,      3
06/02/20 ,   48.94 ,   48.60 ,   48.94 ,   48.48 ,   48.48 ,       5561 ,      3
07/02/20 ,   49.08 ,   49.10 ,   49.14 ,   49.08 ,   49.14 ,       4170 ,      2
10/02/20 ,   48.99 ,   48.95 ,   48.99 ,   48.88 ,   48.88 ,       6947 ,      3
11/02/20 ,   49.47 ,   49.47 ,   49.47 ,   49.47 ,   49.47 ,       3475 ,      1
12/02/20 ,   49.96 ,   49.96 ,   49.96 ,   49.96 ,   49.96 ,       2779 ,      1
13/02/20 ,   49.77 ,   49.60 ,   49.77 ,   49.46 ,   49.46 ,       6949 ,      3
14/02/20 ,   48.89 ,   48.89 ,   48.89 ,   48.89 ,   48.89 ,       2084 ,      1
17/02/20 ,   49.57 ,   49.57 ,   49.57 ,   49.57 ,   49.57 ,       2780 ,      1
18/02/20 ,   48.94 ,   48.75 ,   48.94 ,   48.59 ,   48.59 ,       9035 ,      3
19/02/20 ,   49.15 ,   49.16 ,   49.29 ,   49.15 ,   49.29 ,       3127 ,      2
20/02/20 ,   49.57 ,   49.38 ,   49.57 ,   49.07 ,   49.07 ,       3473 ,      2
21/02/20 ,   48.48 ,   48.44 ,   48.48 ,   48.41 ,   48.41 ,      10424 ,      3
26/02/20 ,   44.19 ,   44.12 ,   44.19 ,   44.03 ,   44.13 ,       9381 ,      7
27/02/20 ,   41.61 ,   42.46 ,   42.67 ,   41.61 ,   42.51 ,      17168 ,     30
28/02/20 ,   40.18 ,   40.58 ,   40.78 ,   40.18 ,   40.78 ,       2153 ,      3
02/03/20 ,   43.28 ,   42.94 ,   43.28 ,   42.39 ,   42.39 ,       6881 ,      5
03/03/20 ,   42.45 ,   43.04 ,   43.60 ,   42.45 ,   43.16 ,       4935 ,      8
04/03/20 ,   44.61 ,   44.61 ,   44.61 ,   44.61 ,   44.61 ,        556 ,      1
05/03/20 ,   41.84 ,   42.91 ,   42.93 ,   41.84 ,   42.93 ,      18282 ,      3
06/03/20 ,   41.21 ,   40.22 ,   41.21 ,   40.13 ,   40.13 ,       5351 ,      2
09/03/20 ,   35.50 ,   35.50 ,   35.50 ,   35.50 ,   35.50 ,      17367 ,      3
10/03/20 ,   36.68 ,   36.53 ,   36.68 ,   36.48 ,   36.48 ,      23341 ,      3
11/03/20 ,   35.28 ,   34.95 ,   35.29 ,   34.46 ,   35.29 ,      19602 ,      4
12/03/20 ,   30.73 ,   30.73 ,   30.73 ,   30.48 ,   30.48 ,      12790 ,      3
13/03/20 ,   33.95 ,   32.97 ,   33.95 ,   31.96 ,   31.96 ,      15782 ,      5
16/03/20 ,   29.88 ,   30.45 ,   30.46 ,   29.88 ,   30.46 ,      17108 ,      3
17/03/20 ,   28.42 ,   29.02 ,   30.90 ,   28.37 ,   30.44 ,      25012 ,     21
18/03/20 ,   26.98 ,   25.33 ,   26.98 ,   25.21 ,   25.92 ,      36345 ,      3
19/03/20 ,   28.90 ,   29.55 ,   30.01 ,   27.28 ,   27.28 ,      48158 ,      5
20/03/20 ,   27.73 ,   28.00 ,   29.06 ,   27.33 ,   28.71 ,      23484 ,      9
23/03/20 ,   26.01 ,   26.26 ,   26.81 ,   26.01 ,   26.81 ,      11467 ,      6
24/03/20 ,   29.28 ,   29.01 ,   29.28 ,   28.79 ,   29.06 ,      22223 ,      3
25/03/20 ,   31.57 ,   31.77 ,   31.79 ,   31.57 ,   31.79 ,      15004 ,      3
26/03/20 ,   32.34 ,   32.41 ,   33.04 ,   32.34 ,   32.88 ,      20710 ,      4
27/03/20 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,        695 ,      1
30/03/20 ,   32.59 ,   32.59 ,   32.59 ,   32.38 ,   32.38 ,       8692 ,      2
31/03/20 ,   31.70 ,   31.70 ,   31.70 ,   31.70 ,   31.70 ,        416 ,      1
01/04/20 ,   28.78 ,   28.79 ,   29.13 ,   28.78 ,   29.13 ,      31478 ,      2
02/04/20 ,   29.60 ,   29.36 ,   29.60 ,   29.13 ,   29.13 ,      75077 ,      2
03/04/20 ,   28.54 ,   28.54 ,   28.54 ,   28.54 ,   28.54 ,      11811 ,      1
06/04/20 ,   31.13 ,   30.75 ,   31.13 ,   30.65 ,   30.65 ,        834 ,      2
07/04/20 ,   31.93 ,   31.93 ,   31.93 ,   31.93 ,   31.93 ,        625 ,      1
08/04/20 ,   32.58 ,   32.45 ,   32.58 ,   32.43 ,   32.43 ,       4726 ,      2
09/04/20 ,   35.09 ,   34.42 ,   35.09 ,   34.06 ,   34.06 ,       3197 ,      4
13/04/20 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,        763 ,      1
14/04/20 ,   33.78 ,   33.57 ,   33.87 ,   33.50 ,   33.87 ,       6251 ,      3
15/04/20 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,        834 ,      1
16/04/20 ,   30.66 ,   30.54 ,   30.66 ,   30.45 ,   30.54 ,       6884 ,      4
17/04/20 ,   34.25 ,   33.90 ,   34.25 ,   33.79 ,   34.00 ,       8125 ,      4
20/04/20 ,   33.49 ,   33.58 ,   34.38 ,   33.49 ,   34.38 ,       1250 ,      4
22/04/20 ,   33.24 ,   32.91 ,   33.24 ,   32.72 ,   32.94 ,      29401 ,      6
23/04/20 ,   34.06 ,   34.12 ,   34.23 ,   33.85 ,   34.23 ,       3754 ,      4
24/04/20 ,   35.46 ,   35.15 ,   35.46 ,   34.75 ,   34.75 ,      11946 ,      9
27/04/20 ,   38.48 ,   38.22 ,   38.48 ,   38.17 ,   38.17 ,       5768 ,      3
28/04/20 ,   37.82 ,   37.95 ,   38.24 ,   37.82 ,   38.24 ,       2363 ,      2
29/04/20 ,   39.21 ,   38.94 ,   39.21 ,   38.86 ,   38.86 ,       5208 ,      2
30/04/20 ,   38.72 ,   38.72 ,   38.72 ,   38.72 ,   38.72 ,       6971 ,      2
04/05/20 ,   36.17 ,   36.17 ,   36.17 ,   36.04 ,   36.04 ,       5661 ,      2
05/05/20 ,   36.21 ,   36.55 ,   36.59 ,   36.17 ,   36.17 ,       6210 ,      4
06/05/20 ,   35.74 ,   35.74 ,   35.74 ,   35.74 ,   35.74 ,       4144 ,      2
07/05/20 ,   38.00 ,   37.63 ,   38.00 ,   37.57 ,   37.64 ,       9257 ,      4
08/05/20 ,   38.65 ,   38.15 ,   38.65 ,   37.98 ,   37.98 ,       8628 ,      4
11/05/20 ,   37.55 ,   37.40 ,   37.55 ,   37.18 ,   37.37 ,       6078 ,      6
12/05/20 ,   36.67 ,   36.71 ,   36.72 ,   36.67 ,   36.72 ,       5520 ,      2
13/05/20 ,   34.84 ,   34.87 ,   34.89 ,   34.84 ,   34.89 ,       5800 ,      3
14/05/20 ,   34.84 ,   34.84 ,   34.84 ,   34.84 ,   34.84 ,        276 ,      1
15/05/20 ,   34.84 ,   34.84 ,   34.84 ,   34.84 ,   34.84 ,        138 ,      1
18/05/20 ,   38.09 ,   38.09 ,   38.09 ,   38.09 ,   38.09 ,        828 ,      1
19/05/20 ,   37.35 ,   37.41 ,   37.58 ,   37.35 ,   37.58 ,       5803 ,      3
20/05/20 ,   37.53 ,   37.53 ,   37.53 ,   37.53 ,   37.53 ,        621 ,      1
21/05/20 ,   36.44 ,   36.44 ,   36.44 ,   36.44 ,   36.44 ,        759 ,      1
22/05/20 ,   35.59 ,   35.70 ,   35.72 ,   35.59 ,   35.72 ,       3384 ,      2
26/05/20 ,   37.62 ,   37.60 ,   37.62 ,   35.59 ,   35.59 ,       5526 ,      2
27/05/20 ,   39.54 ,   39.54 ,   39.54 ,   39.54 ,   39.54 ,       3727 ,      3
28/05/20 ,   38.52 ,   39.00 ,   40.27 ,   38.52 ,   40.27 ,       4139 ,      4
29/05/20 ,   37.43 ,   37.63 ,   37.72 ,   37.43 ,   37.72 ,       3385 ,      3
01/06/20 ,   38.79 ,   38.45 ,   38.79 ,   38.16 ,   38.16 ,       1311 ,      2
02/06/20 ,   38.28 ,   38.25 ,   38.28 ,   38.25 ,   38.25 ,      68424 ,      3
03/06/20 ,   39.28 ,   39.28 ,   39.28 ,   39.28 ,   39.28 ,       5523 ,      1
04/06/20 ,   41.06 ,   40.70 ,   41.06 ,   40.41 ,   40.41 ,       4210 ,      3
05/06/20 ,   42.06 ,   42.48 ,   42.51 ,   42.06 ,   42.30 ,      39764 ,      3
08/06/20 ,   42.77 ,   43.13 ,   43.13 ,   42.77 ,   43.13 ,       3521 ,      2
09/06/20 ,   42.12 ,   42.48 ,   42.58 ,   42.12 ,   42.58 ,       3520 ,      2
10/06/20 ,   39.96 ,   40.37 ,   40.47 ,   39.96 ,   40.47 ,       9252 ,      2
12/06/20 ,   37.60 ,   37.61 ,   37.76 ,   37.24 ,   37.24 ,       8222 ,      8
15/06/20 ,   39.22 ,   39.22 ,   39.22 ,   39.22 ,   39.22 ,       1381 ,      2
16/06/20 ,   40.99 ,   40.65 ,   40.99 ,   39.87 ,   39.87 ,       4209 ,      3
17/06/20 ,   40.33 ,   40.66 ,   40.67 ,   40.33 ,   40.67 ,       3518 ,      2
18/06/20 ,   41.40 ,   41.40 ,   41.40 ,   41.40 ,   41.40 ,       1035 ,      1
19/06/20 ,   41.40 ,   41.40 ,   41.40 ,   41.40 ,   41.40 ,        483 ,      1
22/06/20 ,   39.99 ,   39.98 ,   40.01 ,   39.47 ,   39.47 ,       2415 ,      4
23/06/20 ,   39.47 ,   39.47 ,   39.47 ,   39.47 ,   39.47 ,        966 ,      2
24/06/20 ,   39.37 ,   39.37 ,   39.37 ,   39.37 ,   39.37 ,        207 ,      1
26/06/20 ,   39.45 ,   39.45 ,   39.45 ,   39.45 ,   39.45 ,       2761 ,      1
29/06/20 ,   39.15 ,   39.19 ,   39.41 ,   39.15 ,   39.41 ,        345 ,      2
30/06/20 ,   40.42 ,   40.42 ,   40.42 ,   40.42 ,   40.42 ,        414 ,      2
01/07/20 ,   38.97 ,   38.98 ,   39.21 ,   38.97 ,   39.21 ,      58313 ,      3
02/07/20 ,   39.12 ,   39.12 ,   39.12 ,   39.12 ,   39.12 ,        621 ,      1
03/07/20 ,   39.02 ,   39.02 ,   39.02 ,   39.02 ,   39.02 ,        206 ,      1
06/07/20 ,   40.84 ,   40.84 ,   40.84 ,   40.84 ,   40.84 ,        621 ,      1
07/07/20 ,   39.21 ,   39.21 ,   39.21 ,   39.21 ,   39.21 ,       2762 ,      1
08/07/20 ,   39.38 ,   39.38 ,   39.38 ,   39.38 ,   39.38 ,        276 ,      1
09/07/20 ,   38.25 ,   38.25 ,   38.25 ,   38.25 ,   38.25 ,        207 ,      1
10/07/20 ,   40.51 ,   40.51 ,   40.51 ,   40.51 ,   40.51 ,        207 ,      1
13/07/20 ,   41.02 ,   41.02 ,   41.02 ,   41.02 ,   41.02 ,       2762 ,      1
14/07/20 ,   39.17 ,   39.06 ,   40.57 ,   39.04 ,   40.57 ,       4278 ,      3
15/07/20 ,   40.36 ,   39.77 ,   40.36 ,   39.73 ,   39.73 ,      10218 ,     15
16/07/20 ,   39.83 ,   39.83 ,   39.83 ,   39.83 ,   39.83 ,        414 ,      1
17/07/20 ,   39.45 ,   39.45 ,   39.45 ,   39.45 ,   39.45 ,        207 ,      1
20/07/20 ,   38.96 ,   38.96 ,   39.12 ,   38.96 ,   39.12 ,       3173 ,      3
21/07/20 ,   39.10 ,   39.10 ,   39.10 ,   39.10 ,   39.10 ,        828 ,      1
22/07/20 ,   38.40 ,   38.40 ,   38.40 ,   38.40 ,   38.40 ,         69 ,      1
23/07/20 ,   39.00 ,   39.00 ,   39.00 ,   39.00 ,   39.00 ,       3449 ,      1
24/07/20 ,   38.83 ,   38.83 ,   38.83 ,   38.83 ,   38.83 ,        138 ,      1
27/07/20 ,   38.51 ,   38.39 ,   38.51 ,   38.38 ,   38.38 ,       2968 ,      3
28/07/20 ,   38.33 ,   38.33 ,   38.33 ,   38.33 ,   38.33 ,       1380 ,      1
29/07/20 ,   39.32 ,   39.32 ,   39.32 ,   39.32 ,   39.32 ,         69 ,      1
30/07/20 ,   37.89 ,   37.89 ,   37.89 ,   37.89 ,   37.89 ,       1380 ,      1
31/07/20 ,   38.04 ,   37.94 ,   38.04 ,   37.94 ,   37.94 ,       5075 ,      3
03/08/20 ,   39.09 ,   39.27 ,   39.28 ,   39.09 ,   39.28 ,       3634 ,      2
04/08/20 ,   38.74 ,   38.96 ,   39.29 ,   38.74 ,   39.29 ,        411 ,      3
05/08/20 ,   39.61 ,   39.61 ,   39.61 ,   39.61 ,   39.61 ,        479 ,      1
06/08/20 ,   39.64 ,   39.64 ,   39.64 ,   39.64 ,   39.64 ,        205 ,      1
07/08/20 ,   40.91 ,   40.90 ,   40.91 ,   40.86 ,   40.86 ,        822 ,      2
10/08/20 ,   42.29 ,   42.15 ,   42.29 ,   41.71 ,   41.71 ,        274 ,      2
11/08/20 ,   42.44 ,   42.81 ,   42.84 ,   42.44 ,   42.84 ,       4525 ,      2
12/08/20 ,   42.69 ,   42.54 ,   42.69 ,   42.44 ,   42.44 ,        822 ,      2
13/08/20 ,   41.55 ,   41.61 ,   41.62 ,   41.55 ,   41.62 ,       4455 ,      2
14/08/20 ,   41.97 ,   41.97 ,   41.97 ,   41.97 ,   41.97 ,        342 ,      1
17/08/20 ,   41.45 ,   41.44 ,   41.58 ,   41.38 ,   41.48 ,       6923 ,      6
18/08/20 ,   40.28 ,   40.27 ,   40.28 ,   40.27 ,   40.27 ,       4114 ,      2
19/08/20 ,   40.54 ,   40.77 ,   40.78 ,   40.54 ,   40.78 ,      10901 ,      2
20/08/20 ,   40.37 ,   40.36 ,   40.37 ,   40.36 ,   40.36 ,       3085 ,      2
21/08/20 ,   40.45 ,   40.45 ,   40.45 ,   40.45 ,   40.45 ,        822 ,      1
24/08/20 ,   41.68 ,   41.68 ,   41.68 ,   41.68 ,   41.68 ,        823 ,      1
25/08/20 ,   41.69 ,   41.69 ,   41.69 ,   41.69 ,   41.69 ,        205 ,      1
26/08/20 ,   41.88 ,   41.95 ,   41.96 ,   41.88 ,   41.96 ,       3771 ,      2
27/08/20 ,   42.26 ,   42.12 ,   42.26 ,   42.08 ,   42.08 ,       1782 ,      2
28/08/20 ,   41.24 ,   41.24 ,   41.24 ,   41.24 ,   41.24 ,        342 ,      1
31/08/20 ,   41.08 ,   41.03 ,   41.08 ,   40.94 ,   40.94 ,       6242 ,      5
01/09/20 ,   40.21 ,   40.06 ,   40.21 ,   39.90 ,   39.90 ,        959 ,      2
02/09/20 ,   40.73 ,   40.47 ,   40.73 ,   40.47 ,   40.47 ,      34835 ,     26
03/09/20 ,   39.76 ,   39.76 ,   39.76 ,   39.76 ,   39.76 ,        137 ,      1
04/09/20 ,   40.78 ,   40.65 ,   40.78 ,   40.08 ,   40.08 ,       6716 ,      6
08/09/20 ,   40.22 ,   39.63 ,   40.22 ,   39.61 ,   39.99 ,      52706 ,      7
09/09/20 ,   39.86 ,   39.32 ,   39.86 ,   39.31 ,   39.31 ,      34483 ,      2
10/09/20 ,   39.57 ,   39.96 ,   40.01 ,   39.54 ,   40.01 ,      61233 ,      5
11/09/20 ,   39.94 ,   39.38 ,   39.94 ,   39.38 ,   39.38 ,      59174 ,      2
14/09/20 ,   37.32 ,   37.24 ,   37.32 ,   37.24 ,   37.24 ,      10007 ,      3
15/09/20 ,   34.87 ,   35.27 ,   35.29 ,   34.87 ,   35.29 ,       8565 ,      2
16/09/20 ,   35.37 ,   35.45 ,   35.46 ,   35.37 ,   35.46 ,       3974 ,      2
17/09/20 ,   34.80 ,   35.03 ,   35.11 ,   34.74 ,   35.11 ,       9874 ,      9
18/09/20 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,         68 ,      1
21/09/20 ,   34.56 ,   34.37 ,   34.56 ,   34.05 ,   34.32 ,       4184 ,      5
22/09/20 ,   34.53 ,   34.52 ,   34.55 ,   34.52 ,   34.52 ,       7132 ,      3
23/09/20 ,   34.22 ,   34.30 ,   34.32 ,   34.22 ,   34.32 ,       1646 ,      2
24/09/20 ,   33.99 ,   33.99 ,   33.99 ,   33.99 ,   33.99 ,        685 ,      1
25/09/20 ,   34.03 ,   34.12 ,   34.17 ,   33.88 ,   33.88 ,       3636 ,      3
28/09/20 ,   35.69 ,   35.69 ,   35.70 ,   35.69 ,   35.70 ,       3293 ,      2
29/09/20 ,   35.04 ,   35.10 ,   35.15 ,   34.93 ,   34.93 ,       4660 ,      5
30/09/20 ,   35.37 ,   35.37 ,   35.37 ,   35.37 ,   35.37 ,        411 ,      1
01/10/20 ,   35.74 ,   35.56 ,   35.74 ,   35.41 ,   35.49 ,       4249 ,      5
02/10/20 ,   36.09 ,   35.95 ,   36.13 ,   35.92 ,   36.13 ,       3229 ,      3
05/10/20 ,   36.36 ,   36.57 ,   36.77 ,   36.36 ,   36.74 ,       6579 ,      4
06/10/20 ,   36.08 ,   36.08 ,   36.08 ,   36.08 ,   36.08 ,        342 ,      1
07/10/20 ,   36.91 ,   37.09 ,   37.16 ,   36.91 ,   37.16 ,       1027 ,      2
08/10/20 ,   36.66 ,   36.59 ,   36.66 ,   36.55 ,   36.58 ,       4071 ,      3
09/10/20 ,   36.28 ,   36.30 ,   36.30 ,   36.28 ,   36.30 ,       1508 ,      2
13/10/20 ,   35.67 ,   35.71 ,   36.46 ,   35.67 ,   36.46 ,      10495 ,      6
14/10/20 ,   35.36 ,   35.43 ,   35.46 ,   35.36 ,   35.43 ,       2946 ,      4
15/10/20 ,   35.65 ,   35.23 ,   35.65 ,   34.77 ,   34.77 ,        137 ,      2
16/10/20 ,   35.63 ,   35.63 ,   35.63 ,   35.63 ,   35.63 ,       2743 ,      2
19/10/20 ,   35.24 ,   35.17 ,   35.24 ,   35.07 ,   35.07 ,       7813 ,      7
20/10/20 ,   37.24 ,   35.53 ,   37.24 ,   35.49 ,   35.49 ,       2810 ,      2
21/10/20 ,   35.04 ,   35.46 ,   35.50 ,   35.04 ,   35.50 ,       1507 ,      2
22/10/20 ,   35.93 ,   35.69 ,   35.93 ,   35.08 ,   35.13 ,       2764 ,      9
23/10/20 ,   36.24 ,   36.32 ,   36.37 ,   35.86 ,   36.37 ,       3071 ,      8
26/10/20 ,   35.48 ,   35.47 ,   35.48 ,   35.46 ,   35.46 ,         82 ,      3
27/10/20 ,   34.73 ,   34.93 ,   34.94 ,   34.73 ,   34.85 ,       5698 ,      4
28/10/20 ,   34.75 ,   34.76 ,   35.08 ,   34.75 ,   35.08 ,        980 ,      2
29/10/20 ,   35.28 ,   34.86 ,   35.93 ,   34.75 ,   34.75 ,       2181 ,     22
30/10/20 ,   34.57 ,   34.62 ,   35.13 ,   34.33 ,   35.13 ,       1315 ,     10
03/11/20 ,   37.05 ,   37.01 ,   37.22 ,   35.89 ,   36.11 ,       8353 ,     14
04/11/20 ,   35.26 ,   35.46 ,   36.21 ,   35.26 ,   36.21 ,      11638 ,     21
05/11/20 ,   35.18 ,   35.12 ,   35.51 ,   34.57 ,   34.70 ,       1880 ,     15
06/11/20 ,   34.04 ,   34.05 ,   35.49 ,   33.86 ,   35.49 ,       4640 ,     26
09/11/20 ,   37.96 ,   38.10 ,   38.16 ,   35.56 ,   35.56 ,      16473 ,     11
10/11/20 ,   38.06 ,   38.04 ,   38.44 ,   37.83 ,   37.97 ,        700 ,      9
11/11/20 ,   38.85 ,   38.82 ,   39.01 ,   37.91 ,   38.07 ,       3876 ,     10
12/11/20 ,   38.79 ,   38.43 ,   38.79 ,   38.16 ,   38.49 ,       1050 ,     13
13/11/20 ,   39.45 ,   39.31 ,   39.49 ,   38.84 ,   38.84 ,        523 ,     14
16/11/20 ,   40.31 ,   40.33 ,   40.42 ,   40.04 ,   40.07 ,       1037 ,     11
17/11/20 ,   39.76 ,   39.63 ,   39.90 ,   39.48 ,   39.69 ,        637 ,     12
18/11/20 ,   40.33 ,   40.47 ,   40.85 ,   40.33 ,   40.85 ,       5344 ,      7
19/11/20 ,   40.87 ,   40.67 ,   40.87 ,   40.07 ,   40.58 ,        629 ,     12
20/11/20 ,   41.00 ,   40.81 ,   41.00 ,   40.73 ,   41.00 ,       2430 ,     11
23/11/20 ,   42.75 ,   42.67 ,   42.86 ,   41.00 ,   41.00 ,       8838 ,     14
24/11/20 ,   45.11 ,   44.32 ,   45.11 ,   43.04 ,   43.21 ,       6855 ,     24
25/11/20 ,   44.59 ,   43.70 ,   44.79 ,   43.39 ,   44.79 ,       5176 ,     24
26/11/20 ,   45.25 ,   45.18 ,   45.25 ,   44.79 ,   44.79 ,         13 ,      3
27/11/20 ,   44.60 ,   44.60 ,   45.01 ,   44.12 ,   44.97 ,       1257 ,     16
30/11/20 ,   43.70 ,   43.89 ,   44.60 ,   43.70 ,   44.60 ,      19711 ,     37
01/12/20 ,   42.76 ,   42.89 ,   43.99 ,   42.76 ,   43.99 ,       2847 ,     19
02/12/20 ,   44.15 ,   43.79 ,   44.15 ,   42.76 ,   42.76 ,       4352 ,     14
03/12/20 ,   42.78 ,   43.07 ,   43.67 ,   42.78 ,   43.67 ,       5675 ,     23
04/12/20 ,   44.00 ,   44.01 ,   44.55 ,   43.08 ,   43.08 ,       5645 ,     15
07/12/20 ,   43.83 ,   43.46 ,   43.83 ,   43.36 ,   43.71 ,       1107 ,     13
08/12/20 ,   43.72 ,   43.60 ,   43.72 ,   43.33 ,   43.33 ,        352 ,     12
09/12/20 ,   44.60 ,   44.47 ,   44.97 ,   44.26 ,   44.26 ,       1626 ,     18
10/12/20 ,   44.43 ,   44.53 ,   45.14 ,   43.89 ,   45.14 ,       4515 ,     11
11/12/20 ,   43.96 ,   43.80 ,   44.39 ,   43.34 ,   44.39 ,       8591 ,     24
14/12/20 ,   44.19 ,   44.30 ,   44.73 ,   44.02 ,   44.02 ,        869 ,     10
15/12/20 ,   44.41 ,   44.42 ,   44.63 ,   44.41 ,   44.50 ,        129 ,      5
16/12/20 ,   44.78 ,   44.90 ,   45.29 ,   44.78 ,   45.18 ,        355 ,     12
17/12/20 ,   44.59 ,   44.60 ,   44.86 ,   44.45 ,   44.72 ,        510 ,     21
18/12/20 ,   44.27 ,   44.25 ,   45.11 ,   44.16 ,   45.11 ,        540 ,     11
21/12/20 ,   46.15 ,   45.98 ,   46.56 ,   45.73 ,   46.28 ,       2080 ,     27
22/12/20 ,   45.00 ,   45.33 ,   46.26 ,   45.00 ,   46.18 ,        338 ,     12
23/12/20 ,   46.66 ,   45.49 ,   46.66 ,   45.27 ,   45.55 ,        218 ,      4
28/12/20 ,   47.02 ,   47.25 ,   47.94 ,   46.66 ,   46.66 ,        914 ,     17
29/12/20 ,   46.88 ,   46.87 ,   47.02 ,   46.16 ,   47.02 ,        660 ,     10
30/12/20 ,   46.75 ,   46.42 ,   46.88 ,   46.37 ,   46.88 ,     206441 ,     11
04/01/21 ,   46.95 ,   46.64 ,   46.95 ,   46.24 ,   46.81 ,       2791 ,    148
05/01/21 ,   47.81 ,   47.80 ,   48.09 ,   47.21 ,   47.21 ,       2736 ,      9
06/01/21 ,   50.63 ,   51.20 ,   51.83 ,   48.62 ,   48.62 ,      10791 ,     31
07/01/21 ,   53.00 ,   53.06 ,   53.55 ,   52.48 ,   52.65 ,       3206 ,     24
08/01/21 ,   52.23 ,   51.94 ,   53.00 ,   51.16 ,   53.00 ,       4144 ,     22
11/01/21 ,   53.90 ,   53.24 ,   53.90 ,   52.08 ,   52.94 ,       3731 ,     37
12/01/21 ,   52.34 ,   52.51 ,   54.70 ,   52.20 ,   54.51 ,       1826 ,     27
13/01/21 ,   52.14 ,   52.06 ,   52.48 ,   51.61 ,   52.07 ,        380 ,     14
14/01/21 ,   52.95 ,   52.97 ,   53.15 ,   52.50 ,   52.67 ,      28384 ,     28
15/01/21 ,   54.00 ,   50.76 ,   54.00 ,   49.90 ,   53.44 ,       8218 ,     83
18/01/21 ,   53.42 ,   53.65 ,   54.28 ,   52.30 ,   54.00 ,       1066 ,     29
19/01/21 ,   50.15 ,   50.24 ,   51.25 ,   49.40 ,   50.68 ,       5088 ,     90
20/01/21 ,   49.48 ,   49.50 ,   50.29 ,   48.96 ,   50.15 ,       3917 ,     27
21/01/21 ,   49.04 ,   48.85 ,   51.95 ,   48.50 ,   51.95 ,       2307 ,     36
22/01/21 ,   49.56 ,   49.09 ,   49.61 ,   48.30 ,   49.04 ,       8660 ,     25
26/01/21 ,   47.96 ,   47.87 ,   50.29 ,   47.55 ,   49.56 ,       5705 ,     30
27/01/21 ,   47.40 ,   47.27 ,   47.96 ,   46.75 ,   47.96 ,      18539 ,     88
28/01/21 ,   48.39 ,   48.34 ,   48.92 ,   47.61 ,   47.61 ,        111 ,     10
29/01/21 ,   47.15 ,   47.30 ,   48.75 ,   47.07 ,   48.67 ,        245 ,     29
01/02/21 ,   47.28 ,   46.92 ,   47.74 ,   46.46 ,   47.74 ,      10430 ,     39
02/02/21 ,   47.41 ,   47.46 ,   47.92 ,   47.28 ,   47.28 ,        362 ,      8
03/02/21 ,   48.61 ,   47.92 ,   48.61 ,   47.48 ,   47.50 ,       4768 ,     13
04/02/21 ,   50.13 ,   50.06 ,   50.22 ,   48.80 ,   48.80 ,        829 ,     26
05/02/21 ,   49.97 ,   49.61 ,   50.74 ,   49.03 ,   50.74 ,       5072 ,   1652
08/02/21 ,   50.60 ,   50.22 ,   50.60 ,   49.64 ,   50.59 ,       5032 ,     27
09/02/21 ,   50.38 ,   50.41 ,   51.07 ,   50.17 ,   51.07 ,       3049 ,     17
10/02/21 ,   50.75 ,   50.67 ,   50.93 ,   50.36 ,   50.41 ,       5255 ,     30
11/02/21 ,   50.06 ,   50.02 ,   50.74 ,   49.59 ,   50.74 ,       4116 ,     14
12/02/21 ,   50.78 ,   50.73 ,   51.02 ,   50.25 ,   50.25 ,       1666 ,     34
17/02/21 ,   51.98 ,   51.68 ,   52.17 ,   51.20 ,   51.42 ,       7997 ,     50
18/02/21 ,   51.28 ,   51.35 ,   52.12 ,   50.94 ,   52.12 ,        972 ,     21
19/02/21 ,   52.56 ,   51.68 ,   52.56 ,   50.98 ,   51.02 ,       3348 ,     21
22/02/21 ,   52.94 ,   53.65 ,   54.16 ,   52.87 ,   53.28 ,      14742 ,     42
23/02/21 ,   53.75 ,   53.33 ,   53.82 ,   53.03 ,   53.10 ,       3739 ,     15
24/02/21 ,   55.08 ,   54.94 ,   55.24 ,   53.96 ,   53.96 ,       1030 ,     19
25/02/21 ,   55.22 ,   55.37 ,   56.10 ,   55.02 ,   55.14 ,       3110 ,     25
26/02/21 ,   55.14 ,   54.96 ,   55.19 ,   54.11 ,   54.33 ,       7488 ,     26
01/03/21 ,   58.14 ,   57.74 ,   58.87 ,   55.50 ,   58.87 ,       6279 ,     33
02/03/21 ,   58.07 ,   58.10 ,   59.16 ,   57.58 ,   58.78 ,       4844 ,     34
03/03/21 ,   58.82 ,   59.75 ,   60.91 ,   58.07 ,   58.07 ,       6176 ,     63
04/03/21 ,   58.57 ,   57.46 ,   59.22 ,   57.05 ,   58.82 ,       8578 ,     34
05/03/21 ,   59.17 ,   58.78 ,   59.17 ,   57.86 ,   58.89 ,       3307 ,     31
08/03/21 ,   62.12 ,   60.61 ,   62.52 ,   59.53 ,   59.53 ,      11485 ,     52
09/03/21 ,   61.22 ,   61.72 ,   62.98 ,   61.00 ,   62.98 ,      77913 ,    832
10/03/21 ,   61.90 ,   61.65 ,   62.36 ,   60.38 ,   61.92 ,       6046 ,    312
11/03/21 ,   60.12 ,   60.45 ,   61.38 ,   60.04 ,   61.38 ,       2281 ,     44
12/03/21 ,   61.78 ,   61.44 ,   61.78 ,   61.26 ,   61.26 ,       2125 ,     14
15/03/21 ,   61.84 ,   61.73 ,   62.55 ,   61.16 ,   62.53 ,       6507 ,     26
16/03/21 ,   61.13 ,   60.49 ,   61.75 ,   59.68 ,   61.75 ,      11037 ,     92
17/03/21 ,   61.10 ,   60.74 ,   62.02 ,   60.34 ,   62.02 ,       5751 ,     52
18/03/21 ,   60.64 ,   61.84 ,   62.19 ,   60.64 ,   61.42 ,      12343 ,     98
19/03/21 ,   60.64 ,   60.53 ,   60.64 ,   58.94 ,   59.14 ,      55970 ,     24
22/03/21 ,   58.95 ,   58.90 ,   59.30 ,   58.67 ,   59.13 ,       8923 ,     64
23/03/21 ,   57.90 ,   57.92 ,   58.63 ,   57.63 ,   58.57 ,      43284 ,    199
24/03/21 ,   58.79 ,   58.84 ,   59.14 ,   58.34 ,   58.34 ,       4055 ,     10
25/03/21 ,   60.27 ,   59.53 ,   60.27 ,   58.34 ,   58.57 ,      12153 ,     76
26/03/21 ,   61.93 ,   61.65 ,   61.93 ,   61.29 ,   61.46 ,      13262 ,     65
29/03/21 ,   61.05 ,   61.39 ,   61.71 ,   60.56 ,   61.71 ,       4756 ,     32
30/03/21 ,   62.21 ,   62.13 ,   62.29 ,   61.25 ,   61.53 ,      10778 ,     25
31/03/21 ,   60.86 ,   61.12 ,   62.56 ,   60.60 ,   62.12 ,       7035 ,     28
01/04/21 ,   61.71 ,   61.65 ,   61.87 ,   60.86 ,   60.86 ,      10153 ,    823
05/04/21 ,   61.14 ,   61.15 ,   62.80 ,   60.87 ,   62.80 ,       8536 ,     35
06/04/21 ,   60.14 ,   59.97 ,   61.14 ,   59.72 ,   61.14 ,       7249 ,     43
07/04/21 ,   60.70 ,   60.11 ,   60.73 ,   59.41 ,   60.20 ,       8266 ,    109
08/04/21 ,   59.89 ,   59.54 ,   60.00 ,   58.94 ,   60.00 ,      35176 ,    269
09/04/21 ,   60.98 ,   60.81 ,   60.98 ,   60.26 ,   60.70 ,       9219 ,     30
12/04/21 ,   61.78 ,   61.77 ,   61.78 ,   60.46 ,   60.98 ,       4279 ,      7
13/04/21 ,   61.10 ,   61.04 ,   61.38 ,   60.33 ,   61.38 ,       8648 ,     44
14/04/21 ,   61.85 ,   61.20 ,   61.85 ,   60.47 ,   61.10 ,       2074 ,     31
15/04/21 ,   60.40 ,   60.56 ,   62.31 ,   59.86 ,   62.11 ,      14695 ,     75
16/04/21 ,   60.05 ,   60.07 ,   61.20 ,   59.31 ,   61.01 ,       7429 ,     25
19/04/21 ,   59.29 ,   59.54 ,   60.27 ,   59.20 ,   59.83 ,       7903 ,    219
20/04/21 ,   57.55 ,   57.16 ,   58.76 ,   56.71 ,   58.76 ,      22148 ,     99
22/04/21 ,   56.57 ,   56.70 ,   57.66 ,   56.46 ,   57.28 ,       5965 ,     49
23/04/21 ,   58.23 ,   57.82 ,   58.26 ,   55.90 ,   55.90 ,       5517 ,     56
26/04/21 ,   58.45 ,   58.42 ,   58.90 ,   58.17 ,   58.17 ,       2944 ,     20
27/04/21 ,   59.14 ,   58.76 ,   59.14 ,   58.26 ,   58.73 ,       2358 ,     48
28/04/21 ,   57.79 ,   58.09 ,   58.69 ,   57.79 ,   58.22 ,        548 ,     97
29/04/21 ,   58.36 ,   58.36 ,   58.59 ,   57.81 ,   57.97 ,       2229 ,     14
30/04/21 ,   57.61 ,   57.59 ,   58.24 ,   56.68 ,   57.69 ,      27783 ,    103
03/05/21 ,   58.07 ,   57.99 ,   58.27 ,   57.51 ,   58.02 ,       1889 ,     45
04/05/21 ,   58.44 ,   57.95 ,   58.44 ,   57.26 ,   57.57 ,       6874 ,     14
05/05/21 ,   59.04 ,   58.73 ,   59.04 ,   57.88 ,   57.88 ,       4242 ,     35
06/05/21 ,   58.94 ,   58.80 ,   59.04 ,   57.97 ,   59.04 ,       1547 ,     19
07/05/21 ,   58.46 ,   58.05 ,   58.46 ,   57.12 ,   57.47 ,       8495 ,    107
10/05/21 ,   58.38 ,   58.82 ,   59.44 ,   58.38 ,   58.76 ,       2092 ,     15
11/05/21 ,   57.98 ,   58.12 ,   58.45 ,   57.90 ,   58.38 ,       9564 ,     18
12/05/21 ,   58.55 ,   58.63 ,   59.57 ,   58.55 ,   59.19 ,       3942 ,     15
13/05/21 ,   59.64 ,   59.50 ,   59.76 ,   58.55 ,   58.55 ,       2808 ,     13
14/05/21 ,   59.83 ,   59.79 ,   60.03 ,   58.80 ,   58.80 ,        519 ,     17
17/05/21 ,   60.76 ,   60.46 ,   60.76 ,   60.03 ,   60.03 ,       2926 ,     34
18/05/21 ,   60.26 ,   60.21 ,   62.40 ,   60.12 ,   62.40 ,       1308 ,     16
19/05/21 ,   60.43 ,   60.02 ,   60.43 ,   59.05 ,   59.76 ,       4912 ,    165
20/05/21 ,   59.66 ,   59.91 ,   60.12 ,   59.50 ,   60.09 ,       3363 ,     18
21/05/21 ,   61.59 ,   61.61 ,   61.98 ,   60.46 ,   60.46 ,       4233 ,     79
24/05/21 ,   62.08 ,   61.93 ,   62.08 ,   61.62 ,   61.66 ,       4805 ,     49
25/05/21 ,   61.48 ,   61.56 ,   62.71 ,   61.48 ,   62.52 ,       2909 ,    163
26/05/21 ,   61.43 ,   61.40 ,   61.53 ,   61.25 ,   61.27 ,       1816 ,    114
27/05/21 ,   61.62 ,   61.28 ,   61.97 ,   61.20 ,   61.97 ,      17582 ,    111
28/05/21 ,   60.77 ,   60.86 ,   61.61 ,   60.66 ,   61.61 ,       1238 ,     17
31/05/21 ,   61.22 ,   61.68 ,   61.92 ,   60.78 ,   60.78 ,         33 ,      4
01/06/21 ,   61.13 ,   61.13 ,   61.42 ,   60.81 ,   61.13 ,       4967 ,     99
02/06/21 ,   60.14 ,   61.11 ,   61.51 ,   60.14 ,   61.13 ,      10175 ,     42
04/06/21 ,   59.38 ,   59.57 ,   59.94 ,   59.38 ,   59.94 ,       3793 ,    155
07/06/21 ,   59.31 ,   59.45 ,   59.64 ,   59.31 ,   59.60 ,       3288 ,    128
08/06/21 ,   59.14 ,   59.14 ,   59.43 ,   58.95 ,   59.35 ,       2611 ,    186
09/06/21 ,   58.87 ,   58.86 ,   59.23 ,   58.57 ,   58.80 ,       1986 ,      5
10/06/21 ,   57.91 ,   58.15 ,   59.17 ,   57.91 ,   59.17 ,       4504 ,     17
11/06/21 ,   58.16 ,   58.17 ,   58.34 ,   57.96 ,   58.13 ,       2733 ,    130
14/06/21 ,   56.70 ,   56.64 ,   57.74 ,   56.48 ,   57.55 ,       4655 ,     28
15/06/21 ,   55.57 ,   56.14 ,   56.90 ,   55.54 ,   56.80 ,       1301 ,    136
16/06/21 ,   53.57 ,   53.30 ,   55.52 ,   52.53 ,   55.30 ,      15943 ,     77
17/06/21 ,   51.27 ,   53.01 ,   54.47 ,   51.01 ,   54.47 ,      24255 ,    130
18/06/21 ,   50.84 ,   50.89 ,   51.29 ,   50.26 ,   51.29 ,       7171 ,     42
21/06/21 ,   50.92 ,   51.02 ,   51.64 ,   50.92 ,   51.42 ,       1406 ,     16
22/06/21 ,   50.78 ,   51.17 ,   51.45 ,   50.78 ,   51.25 ,      20922 ,    126
23/06/21 ,   51.26 ,   51.20 ,   51.85 ,   51.00 ,   51.15 ,      19496 ,    148
24/06/21 ,   52.04 ,   51.95 ,   52.25 ,   51.50 ,   51.50 ,       5930 ,     19
25/06/21 ,   52.47 ,   52.30 ,   52.83 ,   51.40 ,   52.04 ,       5173 ,     28
28/06/21 ,   52.23 ,   52.23 ,   52.60 ,   52.18 ,   52.36 ,       6950 ,    132
29/06/21 ,   51.08 ,   51.59 ,   52.37 ,   51.08 ,   52.23 ,      19178 ,     99
30/06/21 ,   52.39 ,   52.28 ,   52.45 ,   52.18 ,   52.18 ,       8742 ,     38
01/07/21 ,   53.08 ,   53.12 ,   53.35 ,   52.27 ,   52.42 ,       3548 ,    114
02/07/21 ,   52.67 ,   52.54 ,   53.52 ,   52.40 ,   52.43 ,      14468 ,     22
05/07/21 ,   52.88 ,   53.02 ,   53.52 ,   52.65 ,   53.52 ,        249 ,      9
06/07/21 ,   53.04 ,   52.90 ,   53.61 ,   52.41 ,   53.52 ,       6027 ,     19
07/07/21 ,   52.96 ,   52.83 ,   53.28 ,   52.58 ,   52.58 ,        445 ,     11
08/07/21 ,   52.19 ,   52.05 ,   52.39 ,   51.64 ,   52.22 ,      12307 ,     23
12/07/21 ,   53.57 ,   53.44 ,   53.78 ,   52.71 ,   52.71 ,      10164 ,     42
13/07/21 ,   52.76 ,   52.80 ,   53.96 ,   52.23 ,   53.79 ,       3647 ,     24
14/07/21 ,   51.55 ,   51.40 ,   53.68 ,   51.02 ,   52.82 ,       5271 ,    180
15/07/21 ,   52.19 ,   52.13 ,   52.19 ,   51.07 ,   51.32 ,      23486 ,     22
16/07/21 ,   50.68 ,   50.88 ,   52.01 ,   50.63 ,   52.01 ,       5836 ,     36
19/07/21 ,   50.68 ,   50.69 ,   50.84 ,   49.86 ,   50.61 ,       6862 ,    103
20/07/21 ,   51.75 ,   51.52 ,   51.82 ,   51.36 ,   51.37 ,      20246 ,     21
21/07/21 ,   52.62 ,   52.58 ,   52.94 ,   52.42 ,   52.42 ,       9575 ,    152
22/07/21 ,   52.00 ,   51.78 ,   52.00 ,   51.46 ,   51.74 ,       8247 ,     10
23/07/21 ,   51.56 ,   51.77 ,   52.04 ,   51.41 ,   51.80 ,       2603 ,      7
26/07/21 ,   52.27 ,   51.81 ,   52.27 ,   51.51 ,   51.58 ,      16829 ,    179
27/07/21 ,   52.11 ,   52.16 ,   52.19 ,   51.74 ,   51.95 ,       3909 ,     15
28/07/21 ,   52.01 ,   52.41 ,   52.61 ,   51.99 ,   52.26 ,       5480 ,     13
29/07/21 ,   51.81 ,   51.96 ,   52.19 ,   51.81 ,   51.81 ,       2819 ,     11
30/07/21 ,   52.83 ,   52.47 ,   52.83 ,   51.64 ,   51.76 ,       2603 ,     18
02/08/21 ,   52.37 ,   52.35 ,   52.92 ,   51.93 ,   52.26 ,        950 ,     11
03/08/21 ,   53.28 ,   53.41 ,   53.57 ,   52.59 ,   52.59 ,       6378 ,     18
04/08/21 ,   53.37 ,   53.59 ,   54.03 ,   52.89 ,   52.89 ,       1195 ,     94
05/08/21 ,   54.40 ,   54.08 ,   54.40 ,   52.69 ,   52.92 ,       1223 ,     15
06/08/21 ,   55.74 ,   55.65 ,   56.04 ,   54.40 ,   54.40 ,       6346 ,     30
09/08/21 ,   56.19 ,   56.15 ,   56.70 ,   55.03 ,   55.12 ,       1467 ,     19
10/08/21 ,   56.74 ,   56.82 ,   57.10 ,   56.64 ,   56.64 ,       7612 ,     14
11/08/21 ,   58.07 ,   57.73 ,   58.09 ,   56.81 ,   56.81 ,       1685 ,     18
12/08/21 ,   58.32 ,   58.05 ,   58.32 ,   57.76 ,   57.82 ,       2785 ,    208
13/08/21 ,   57.43 ,   57.35 ,   58.44 ,   57.28 ,   58.21 ,       3544 ,     67
16/08/21 ,   57.00 ,   56.66 ,   57.00 ,   55.68 ,   56.50 ,       4164 ,     15
17/08/21 ,   56.58 ,   56.53 ,   57.03 ,   55.95 ,   57.03 ,       2170 ,     10
18/08/21 ,   57.36 ,   57.32 ,   57.80 ,   56.84 ,   56.84 ,       2795 ,     23
19/08/21 ,   56.66 ,   56.42 ,   57.12 ,   56.32 ,   56.88 ,      93361 ,    165
20/08/21 ,   56.64 ,   56.32 ,   57.04 ,   56.16 ,   56.77 ,       4407 ,     12
23/08/21 ,   57.18 ,   57.14 ,   57.27 ,   56.64 ,   56.64 ,       2276 ,     15
24/08/21 ,   56.74 ,   56.47 ,   57.20 ,   56.36 ,   56.82 ,       4935 ,     13
25/08/21 ,   57.16 ,   57.03 ,   57.83 ,   56.91 ,   57.44 ,       5550 ,     20
26/08/21 ,   57.00 ,   56.99 ,   57.82 ,   56.87 ,   57.64 ,      12478 ,     15
27/08/21 ,   56.83 ,   56.80 ,   57.05 ,   56.48 ,   57.00 ,       1405 ,      6
30/08/21 ,   55.79 ,   55.83 ,   56.87 ,   55.56 ,   56.87 ,       7365 ,    324
31/08/21 ,   55.70 ,   55.66 ,   55.70 ,   55.34 ,   55.56 ,       1915 ,     13
01/09/21 ,   55.37 ,   55.28 ,   55.88 ,   55.05 ,   55.70 ,      21377 ,     39
02/09/21 ,   55.18 ,   55.25 ,   55.48 ,   55.05 ,   55.37 ,        813 ,     54
03/09/21 ,   55.30 ,   54.64 ,   55.30 ,   51.73 ,   55.18 ,      37921 ,    300
06/09/21 ,   54.94 ,   55.34 ,   55.48 ,   54.94 ,   55.41 ,        128 ,      8
08/09/21 ,   55.80 ,   55.51 ,   55.80 ,   55.02 ,   55.02 ,       8089 ,     30
09/09/21 ,   55.33 ,   55.71 ,   55.96 ,   55.12 ,   55.85 ,       3229 ,     38
10/09/21 ,   54.69 ,   54.59 ,   55.45 ,   54.55 ,   55.45 ,      17093 ,     13
13/09/21 ,   55.16 ,   54.93 ,   55.16 ,   54.69 ,   55.00 ,       3829 ,     21
14/09/21 ,   54.21 ,   54.21 ,   55.53 ,   54.16 ,   55.53 ,       3910 ,     12
15/09/21 ,   55.44 ,   55.33 ,   55.44 ,   54.66 ,   54.69 ,       5460 ,     11
16/09/21 ,   55.38 ,   55.50 ,   55.65 ,   55.26 ,   55.65 ,        920 ,     60
17/09/21 ,   55.48 ,   55.55 ,   55.88 ,   55.45 ,   55.62 ,       2860 ,     58
20/09/21 ,   53.71 ,   53.19 ,   53.90 ,   52.86 ,   53.88 ,       7057 ,     23
21/09/21 ,   53.14 ,   53.09 ,   53.38 ,   52.81 ,   53.38 ,       4022 ,     11
22/09/21 ,   54.03 ,   54.33 ,   54.40 ,   53.44 ,   53.44 ,       5102 ,     10
23/09/21 ,   56.33 ,   56.15 ,   56.33 ,   55.42 ,   55.42 ,       4227 ,     10
24/09/21 ,   57.00 ,   56.90 ,   57.00 ,   56.49 ,   56.49 ,       3506 ,    142
27/09/21 ,   58.27 ,   58.12 ,   58.28 ,   56.66 ,   56.66 ,       4880 ,     19
28/09/21 ,   57.71 ,   58.41 ,   58.48 ,   57.71 ,   58.37 ,       4318 ,     12
29/09/21 ,   58.23 ,   58.07 ,   58.32 ,   57.75 ,   57.79 ,        782 ,     55
30/09/21 ,   57.02 ,   57.27 ,   58.24 ,   57.02 ,   58.24 ,       1455 ,     14
01/10/21 ,   57.52 ,   57.16 ,   57.52 ,   56.52 ,   56.52 ,       4506 ,     20
04/10/21 ,   57.80 ,   57.99 ,   58.97 ,   57.52 ,   57.52 ,       1664 ,    188
05/10/21 ,   59.54 ,   59.39 ,   59.54 ,   58.49 ,   58.49 ,       5631 ,     24
06/10/21 ,   59.44 ,   59.24 ,   59.54 ,   58.86 ,   59.54 ,       2882 ,     32
07/10/21 ,   59.58 ,   59.75 ,   60.42 ,   59.09 ,   60.12 ,       3162 ,    174
08/10/21 ,   59.45 ,   59.48 ,   59.91 ,   59.28 ,   59.58 ,      33140 ,     13
11/10/21 ,   59.51 ,   59.61 ,   60.48 ,   59.28 ,   59.66 ,        653 ,     14
13/10/21 ,   58.16 ,   57.79 ,   59.14 ,   57.19 ,   59.14 ,       6453 ,     17
14/10/21 ,   58.46 ,   57.97 ,   58.60 ,   57.40 ,   58.23 ,      18574 ,     27
15/10/21 ,   59.12 ,   59.07 ,   59.57 ,   58.30 ,   58.30 ,       3044 ,    832
18/10/21 ,   59.34 ,   59.07 ,   59.64 ,   58.80 ,   59.42 ,       4396 ,     15
19/10/21 ,   60.15 ,   59.61 ,   60.15 ,   59.23 ,   59.60 ,      25558 ,   1376
20/10/21 ,   59.57 ,   59.57 ,   60.36 ,   59.28 ,   60.36 ,       1115 ,     16
21/10/21 ,   59.54 ,   59.54 ,   60.18 ,   59.33 ,   60.18 ,       4822 ,     15
22/10/21 ,   60.25 ,   60.15 ,   61.29 ,   60.01 ,   60.62 ,       5446 ,     25
25/10/21 ,   59.02 ,   58.90 ,   61.89 ,   58.59 ,   61.89 ,       5950 ,     21
26/10/21 ,   59.10 ,   59.17 ,   59.58 ,   59.02 ,   59.02 ,       5102 ,     16
27/10/21 ,   58.71 ,   58.60 ,   58.71 ,   58.00 ,   58.44 ,       1013 ,     16
28/10/21 ,   59.20 ,   59.57 ,   60.29 ,   59.20 ,   60.04 ,        130 ,     13
29/10/21 ,   58.90 ,   58.90 ,   59.63 ,   58.30 ,   59.50 ,       4384 ,     83
01/11/21 ,   59.39 ,   59.17 ,   59.48 ,   58.86 ,   58.90 ,       3463 ,     31
03/11/21 ,   57.87 ,   58.25 ,   59.08 ,   57.86 ,   58.86 ,       8478 ,     82
04/11/21 ,   56.64 ,   56.13 ,   58.11 ,   56.11 ,   58.11 ,      91334 ,     59
05/11/21 ,   55.39 ,   55.57 ,   56.54 ,   55.39 ,   56.54 ,      97868 ,     22
08/11/21 ,   57.13 ,   56.90 ,   57.30 ,   56.42 ,   56.58 ,       1671 ,     25
09/11/21 ,   56.00 ,   55.86 ,   56.26 ,   55.50 ,   56.24 ,        962 ,     17
10/11/21 ,   56.43 ,   56.26 ,   56.43 ,   55.66 ,   55.66 ,       1131 ,     21
11/11/21 ,   55.78 ,   55.86 ,   56.07 ,   55.78 ,   55.82 ,       5719 ,     39
12/11/21 ,   56.66 ,   56.48 ,   56.66 ,   55.86 ,   56.00 ,       3790 ,     12
16/11/21 ,   56.16 ,   56.31 ,   56.53 ,   55.66 ,   56.53 ,        236 ,      9
17/11/21 ,   55.39 ,   55.58 ,   55.89 ,   55.39 ,   55.77 ,       1744 ,     10
18/11/21 ,   55.85 ,   55.79 ,   55.85 ,   55.39 ,   55.45 ,        613 ,      7
19/11/21 ,   55.82 ,   55.23 ,   55.82 ,   54.46 ,   54.88 ,       2153 ,     18
22/11/21 ,   56.34 ,   56.71 ,   57.07 ,   55.63 ,   55.69 ,       2193 ,     13
23/11/21 ,   57.25 ,   57.41 ,   57.84 ,   57.02 ,   57.18 ,       3411 ,     18
24/11/21 ,   56.73 ,   56.72 ,   57.25 ,   56.58 ,   57.25 ,        672 ,      7
25/11/21 ,   56.11 ,   56.03 ,   56.73 ,   55.95 ,   56.73 ,         62 ,      4
26/11/21 ,   54.63 ,   54.69 ,   55.08 ,   53.70 ,   54.05 ,       1698 ,     13
29/11/21 ,   55.16 ,   55.12 ,   55.73 ,   54.63 ,   55.73 ,       4599 ,      6
30/11/21 ,   55.66 ,   55.56 ,   55.66 ,   53.76 ,   55.16 ,       6126 ,     45
01/12/21 ,   53.75 ,   54.07 ,   54.93 ,   53.75 ,   54.40 ,      16314 ,     27
02/12/21 ,   54.21 ,   53.42 ,   54.31 ,   53.08 ,   53.14 ,       2067 ,     13
03/12/21 ,   53.54 ,   53.56 ,   53.79 ,   53.54 ,   53.79 ,       1038 ,      6
06/12/21 ,   53.49 ,   53.64 ,   54.21 ,   53.33 ,   53.67 ,       1151 ,     24
07/12/21 ,   53.16 ,   53.13 ,   53.73 ,   53.03 ,   53.38 ,       1796 ,     17
08/12/21 ,   51.98 ,   52.09 ,   53.04 ,   51.81 ,   52.78 ,       1213 ,     17
09/12/21 ,   52.37 ,   51.93 ,   52.37 ,   50.94 ,   51.84 ,        906 ,     23
10/12/21 ,   50.96 ,   50.98 ,   52.37 ,   50.76 ,   52.30 ,       1681 ,     34
13/12/21 ,   54.43 ,   51.40 ,   54.43 ,   50.74 ,   51.08 ,       5005 ,     33
14/12/21 ,   51.97 ,   51.20 ,   52.14 ,   50.87 ,   51.54 ,        932 ,     25
15/12/21 ,   51.62 ,   51.78 ,   52.40 ,   51.08 ,   52.40 ,       2758 ,     23
16/12/21 ,   52.38 ,   52.37 ,   52.64 ,   52.20 ,   52.25 ,       1045 ,     13
17/12/21 ,   50.99 ,   51.11 ,   52.38 ,   50.49 ,   52.38 ,       2223 ,     30
20/12/21 ,   50.08 ,   50.04 ,   50.89 ,   49.59 ,   50.89 ,       1143 ,     23
21/12/21 ,   51.39 ,   51.38 ,   51.58 ,   50.97 ,   51.08 ,        244 ,     16
22/12/21 ,   50.78 ,   50.78 ,   51.25 ,   50.67 ,   51.08 ,       3971 ,     14
23/12/21 ,   51.53 ,   51.57 ,   51.76 ,   51.01 ,   51.05 ,       4296 ,     11
27/12/21 ,   51.40 ,   51.39 ,   51.73 ,   51.14 ,   51.18 ,       1523 ,     12
28/12/21 ,   51.52 ,   51.53 ,   51.89 ,   51.16 ,   51.59 ,       1820 ,    497
29/12/21 ,   52.07 ,   52.04 ,   52.07 ,   51.44 ,   51.69 ,       3865 ,     24
30/12/21 ,   50.20 ,   50.21 ,   51.16 ,   50.20 ,   50.89 ,      25597 ,    657
03/01/22 ,   53.92 ,   53.69 ,   53.96 ,   50.82 ,   50.82 ,       2390 ,     34
04/01/22 ,   54.32 ,   54.31 ,   55.08 ,   54.27 ,   54.43 ,       6348 ,     22
05/01/22 ,   54.19 ,   54.19 ,   54.47 ,   53.85 ,   54.36 ,       4620 ,     20
06/01/22 ,   55.70 ,   55.57 ,   55.83 ,   54.38 ,   54.38 ,       1726 ,     23
07/01/22 ,   55.80 ,   55.88 ,   56.33 ,   55.41 ,   55.55 ,       3572 ,     17
10/01/22 ,   56.27 ,   56.11 ,   56.57 ,   55.61 ,   55.83 ,       2151 ,    828
11/01/22 ,   56.29 ,   56.32 ,   56.66 ,   55.77 ,   55.87 ,       3082 ,     10
12/01/22 ,   55.97 ,   55.98 ,   56.24 ,   55.72 ,   56.22 ,       1073 ,      8
13/01/22 ,   56.29 ,   56.22 ,   56.62 ,   55.56 ,   56.24 ,       5464 ,     18
14/01/22 ,   55.34 ,   55.00 ,   55.61 ,   53.72 ,   55.48 ,      23450 ,     64
17/01/22 ,   55.98 ,   55.70 ,   55.98 ,   55.25 ,   55.93 ,         53 ,     15
18/01/22 ,   54.77 ,   54.76 ,   55.32 ,   54.47 ,   55.32 ,      12383 ,     20
19/01/22 ,   52.86 ,   52.87 ,   53.07 ,   52.70 ,   53.07 ,        843 ,     24
20/01/22 ,   52.88 ,   52.58 ,   52.88 ,   52.26 ,   52.62 ,       2349 ,     14
21/01/22 ,   51.81 ,   51.81 ,   52.12 ,   51.46 ,   51.86 ,       4501 ,     19
24/01/22 ,   51.81 ,   50.02 ,   51.81 ,   49.82 ,   51.35 ,       1284 ,     26
25/01/22 ,   52.45 ,   51.87 ,   52.45 ,   50.92 ,   51.81 ,       5751 ,     72
26/01/22 ,   52.67 ,   52.79 ,   53.45 ,   52.67 ,   53.01 ,       1094 ,     14
27/01/22 ,   51.86 ,   52.28 ,   52.88 ,   51.86 ,   52.67 ,        805 ,      6
28/01/22 ,   52.04 ,   52.00 ,   52.04 ,   51.27 ,   51.83 ,        876 ,     13
31/01/22 ,   51.82 ,   51.80 ,   52.04 ,   51.09 ,   52.04 ,        732 ,     12
01/02/22 ,   52.38 ,   52.09 ,   52.40 ,   51.35 ,   51.82 ,         99 ,     10
02/02/22 ,   52.32 ,   52.32 ,   52.70 ,   52.32 ,   52.38 ,       1635 ,     20
03/02/22 ,   51.61 ,   51.72 ,   53.14 ,   51.61 ,   52.26 ,        953 ,      9
04/02/22 ,   53.50 ,   53.28 ,   53.60 ,   51.61 ,   51.61 ,        366 ,     13
07/02/22 ,   52.82 ,   52.79 ,   52.99 ,   52.50 ,   52.83 ,        730 ,     15
08/02/22 ,   53.14 ,   53.15 ,   53.76 ,   52.83 ,   53.41 ,       9975 ,     11
09/02/22 ,   53.50 ,   53.50 ,   53.93 ,   53.50 ,   53.93 ,       2993 ,      5
10/02/22 ,   53.48 ,   53.75 ,   54.33 ,   53.21 ,   54.33 ,       4780 ,     21
11/02/22 ,   53.26 ,   53.28 ,   54.08 ,   52.82 ,   52.82 ,        557 ,      6
14/02/22 ,   52.57 ,   52.57 ,   52.82 ,   52.00 ,   52.81 ,      31784 ,     25
15/02/22 ,   52.01 ,   52.06 ,   52.99 ,   52.01 ,   52.99 ,       5251 ,     27
16/02/22 ,   51.81 ,   51.81 ,   52.18 ,   51.70 ,   52.04 ,        646 ,      9
17/02/22 ,   50.21 ,   50.23 ,   51.81 ,   50.19 ,   51.81 ,       2195 ,     16
18/02/22 ,   49.61 ,   49.61 ,   50.45 ,   49.40 ,   50.21 ,       1590 ,     22
21/02/22 ,   48.92 ,   48.94 ,   49.75 ,   48.92 ,   49.61 ,       1574 ,      6
22/02/22 ,   48.51 ,   48.51 ,   49.04 ,   48.26 ,   48.58 ,       3333 ,     11
23/02/22 ,   47.36 ,   47.78 ,   48.88 ,   47.36 ,   48.82 ,      14639 ,   1504
24/02/22 ,   46.55 ,   46.53 ,   47.17 ,   45.42 ,   47.04 ,       5801 ,     48
25/02/22 ,   48.20 ,   48.24 ,   48.94 ,   47.19 ,   47.29 ,      32510 ,    730
02/03/22 ,   45.79 ,   45.81 ,   48.20 ,   45.54 ,   48.20 ,       4933 ,     32
03/03/22 ,   43.25 ,   44.00 ,   45.34 ,   43.25 ,   45.34 ,       5177 ,     66
04/03/22 ,   42.90 ,   42.89 ,   43.43 ,   42.47 ,   43.25 ,       3389 ,     39
07/03/22 ,   42.56 ,   42.14 ,   42.96 ,   41.44 ,   42.64 ,      11674 ,     72
08/03/22 ,   41.82 ,   41.83 ,   43.03 ,   41.82 ,   42.98 ,       4057 ,     15
09/03/22 ,   42.49 ,   42.49 ,   43.11 ,   42.33 ,   42.82 ,       5214 ,     58
10/03/22 ,   41.52 ,   41.46 ,   42.65 ,   41.00 ,   42.65 ,       5575 ,    149
11/03/22 ,   41.38 ,   41.39 ,   42.18 ,   41.38 ,   42.18 ,       4094 ,     11
14/03/22 ,   41.72 ,   41.81 ,   42.35 ,   41.38 ,   41.38 ,       1245 ,     11
15/03/22 ,   42.78 ,   42.77 ,   42.98 ,   42.35 ,   42.46 ,       3092 ,     11
16/03/22 ,   43.52 ,   43.64 ,   44.36 ,   43.25 ,   43.33 ,       4566 ,     54
17/03/22 ,   43.28 ,   43.28 ,   43.57 ,   42.39 ,   43.26 ,       4963 ,     31
18/03/22 ,   43.63 ,   43.62 ,   43.77 ,   43.26 ,   43.38 ,      38841 ,     13
21/03/22 ,   42.35 ,   42.35 ,   43.33 ,   42.35 ,   43.33 ,       4507 ,     17
22/03/22 ,   42.62 ,   42.68 ,   42.97 ,   42.50 ,   42.58 ,       1601 ,     56
23/03/22 ,   41.13 ,   41.21 ,   42.18 ,   41.13 ,   42.13 ,       1712 ,     35
24/03/22 ,   40.96 ,   41.01 ,   41.31 ,   40.65 ,   41.01 ,       2604 ,     41
25/03/22 ,   40.55 ,   40.66 ,   41.16 ,   40.55 ,   41.12 ,       1589 ,     18
28/03/22 ,   40.14 ,   40.17 ,   40.71 ,   39.68 ,   40.71 ,       3265 ,     42
29/03/22 ,   40.39 ,   40.54 ,   41.21 ,   40.31 ,   41.21 ,      18926 ,     32
30/03/22 ,   39.48 ,   39.68 ,   40.39 ,   39.35 ,   40.22 ,       4979 ,     75
31/03/22 ,   38.31 ,   38.84 ,   39.48 ,   38.31 ,   39.48 ,       2439 ,     61
01/04/22 ,   36.84 ,   37.31 ,   38.79 ,   36.79 ,   38.79 ,      27555 ,     82
04/04/22 ,   36.65 ,   36.52 ,   36.93 ,   36.01 ,   36.70 ,       3757 ,     60
05/04/22 ,   36.17 ,   36.25 ,   36.66 ,   36.17 ,   36.55 ,       4315 ,     21
06/04/22 ,   35.97 ,   35.89 ,   36.35 ,   35.76 ,   36.35 ,      28724 ,     90
07/04/22 ,   35.75 ,   35.58 ,   36.00 ,   35.26 ,   35.76 ,       1021 ,     60
08/04/22 ,   36.02 ,   36.24 ,   36.74 ,   35.76 ,   35.76 ,       9344 ,     50
11/04/22 ,   35.68 ,   36.25 ,   38.82 ,   35.68 ,   36.63 ,      32691 ,    127
12/04/22 ,   35.42 ,   35.45 ,   35.90 ,   34.87 ,   35.56 ,      22827 ,     91
13/04/22 ,   35.38 ,   35.35 ,   35.49 ,   35.00 ,   35.21 ,       4480 ,     31
14/04/22 ,   36.06 ,   36.52 ,   36.87 ,   35.88 ,   36.69 ,       5092 ,     48
18/04/22 ,   36.57 ,   36.76 ,   37.41 ,   35.81 ,   35.95 ,       2399 ,     24
19/04/22 ,   37.27 ,   37.36 ,   37.49 ,   36.53 ,   36.53 ,       5151 ,     16
20/04/22 ,   36.98 ,   37.22 ,   37.66 ,   36.98 ,   37.66 ,       3622 ,     18
22/04/22 ,   37.11 ,   37.21 ,   37.35 ,   37.11 ,   37.19 ,      13176 ,     10
25/04/22 ,   37.52 ,   37.38 ,   37.57 ,   36.71 ,   36.71 ,       2359 ,     10
26/04/22 ,   37.85 ,   37.93 ,   38.55 ,   37.53 ,   37.53 ,       4472 ,    230
27/04/22 ,   37.10 ,   37.37 ,   38.22 ,   37.10 ,   37.90 ,       1278 ,     13
28/04/22 ,   37.14 ,   37.14 ,   37.35 ,   37.01 ,   37.35 ,       1092 ,     10
29/04/22 ,   36.13 ,   36.16 ,   37.04 ,   36.13 ,   37.00 ,       6871 ,     13
02/05/22 ,   37.39 ,   37.35 ,   37.52 ,   36.83 ,   36.94 ,       1554 ,     34
03/05/22 ,   37.76 ,   37.83 ,   38.53 ,   37.38 ,   37.38 ,       4539 ,     18
04/05/22 ,   38.87 ,   38.85 ,   39.10 ,   38.44 ,   38.89 ,       6678 ,     22
05/05/22 ,   38.83 ,   38.90 ,   39.39 ,   38.83 ,   39.39 ,       1414 ,     26
06/05/22 ,   39.69 ,   39.65 ,   39.76 ,   39.40 ,   39.45 ,       1648 ,     15
09/05/22 ,   38.91 ,   38.93 ,   39.65 ,   38.91 ,   39.65 ,        483 ,     12
10/05/22 ,   38.00 ,   37.99 ,   39.24 ,   37.37 ,   39.24 ,       5467 ,     18
11/05/22 ,   37.40 ,   38.32 ,   38.71 ,   37.38 ,   38.10 ,      29662 ,    257
12/05/22 ,   36.42 ,   36.28 ,   37.18 ,   35.57 ,   37.18 ,       3012 ,     28
13/05/22 ,   36.42 ,   36.42 ,   36.75 ,   36.31 ,   36.75 ,        982 ,     18
16/05/22 ,   36.63 ,   36.62 ,   36.81 ,   36.42 ,   36.42 ,       2205 ,     15
17/05/22 ,   38.35 ,   38.44 ,   38.58 ,   37.38 ,   37.38 ,       8039 ,     19
18/05/22 ,   37.20 ,   37.59 ,   38.46 ,   37.12 ,   38.38 ,       4697 ,    607
19/05/22 ,   37.06 ,   37.05 ,   37.37 ,   36.30 ,   37.20 ,       1044 ,     11
20/05/22 ,   36.69 ,   36.44 ,   37.34 ,   36.01 ,   37.07 ,      11618 ,    101
23/05/22 ,   38.53 ,   38.50 ,   39.07 ,   37.01 ,   37.01 ,       5785 ,     37
24/05/22 ,   38.45 ,   38.32 ,   38.71 ,   37.73 ,   38.53 ,       2579 ,     22
25/05/22 ,   38.45 ,   38.65 ,   39.58 ,   38.33 ,   39.58 ,       5746 ,    329
26/05/22 ,   39.09 ,   39.12 ,   39.43 ,   39.05 ,   39.05 ,       2439 ,     20
27/05/22 ,   38.73 ,   38.61 ,   39.08 ,   38.15 ,   39.08 ,       3590 ,     24
30/05/22 ,   38.64 ,   38.57 ,   39.11 ,   37.93 ,   39.06 ,       1453 ,     10
31/05/22 ,   38.62 ,   38.49 ,   38.77 ,   37.92 ,   38.26 ,       4355 ,    436
01/06/22 ,   38.31 ,   38.27 ,   38.66 ,   37.91 ,   38.40 ,        742 ,     20
02/06/22 ,   37.90 ,   37.90 ,   38.31 ,   37.73 ,   38.31 ,       1035 ,     13
03/06/22 ,   37.24 ,   37.40 ,   37.72 ,   37.24 ,   37.72 ,       6118 ,     15
06/06/22 ,   37.35 ,   37.62 ,   38.15 ,   37.35 ,   37.65 ,       2741 ,     15
07/06/22 ,   38.55 ,   38.53 ,   38.66 ,   38.05 ,   38.05 ,       5554 ,     26
08/06/22 ,   38.03 ,   38.29 ,   38.41 ,   38.03 ,   38.41 ,        394 ,     13
09/06/22 ,   37.31 ,   37.71 ,   38.29 ,   37.31 ,   38.29 ,        335 ,      8
10/06/22 ,   36.03 ,   36.18 ,   37.15 ,   36.01 ,   37.01 ,       3332 ,     40
13/06/22 ,   35.31 ,   35.51 ,   36.20 ,   35.31 ,   36.01 ,       1467 ,     34
14/06/22 ,   35.71 ,   35.78 ,   35.99 ,   35.64 ,   35.87 ,       1823 ,     17
15/06/22 ,   36.31 ,   36.49 ,   37.00 ,   36.10 ,   36.20 ,       3334 ,    420
17/06/22 ,   36.30 ,   36.53 ,   36.77 ,   36.24 ,   36.66 ,       3025 ,     37
20/06/22 ,   36.57 ,   36.58 ,   37.02 ,   36.56 ,   37.02 ,        722 ,      9
21/06/22 ,   37.51 ,   37.48 ,   37.69 ,   37.20 ,   37.69 ,       2470 ,     12
22/06/22 ,   37.05 ,   37.04 ,   37.05 ,   36.87 ,   36.99 ,        934 ,      6
23/06/22 ,   36.64 ,   36.29 ,   36.64 ,   36.20 ,   36.47 ,       5414 ,     29
24/06/22 ,   38.07 ,   38.07 ,   38.36 ,   36.64 ,   36.64 ,      10708 ,     14
27/06/22 ,   38.05 ,   38.06 ,   38.34 ,   37.61 ,   38.29 ,       7943 ,     24
28/06/22 ,   37.69 ,   37.87 ,   38.77 ,   37.69 ,   38.76 ,       1894 ,     23
29/06/22 ,   37.10 ,   37.10 ,   37.53 ,   37.10 ,   37.53 ,       2336 ,     15
30/06/22 ,   36.49 ,   36.54 ,   36.80 ,   36.11 ,   36.18 ,       8373 ,    259
01/07/22 ,   37.81 ,   37.54 ,   38.17 ,   36.92 ,   36.99 ,        783 ,     17
04/07/22 ,   37.80 ,   37.68 ,   38.07 ,   37.31 ,   37.81 ,       1050 ,     15
05/07/22 ,   37.97 ,   37.93 ,   38.03 ,   37.10 ,   37.81 ,        981 ,     16
06/07/22 ,   38.06 ,   38.04 ,   38.20 ,   37.69 ,   37.77 ,        572 ,     23
07/07/22 ,   38.05 ,   38.05 ,   38.40 ,   37.98 ,   38.21 ,        757 ,     21
08/07/22 ,   37.50 ,   37.50 ,   38.40 ,   37.50 ,   38.26 ,       4602 ,     13
11/07/22 ,   37.59 ,   37.59 ,   37.97 ,   37.52 ,   37.52 ,        276 ,      9
12/07/22 ,   38.11 ,   38.21 ,   38.61 ,   38.11 ,   38.28 ,        698 ,     11
13/07/22 ,   37.30 ,   37.31 ,   38.11 ,   36.94 ,   38.11 ,       1432 ,     19
14/07/22 ,   36.21 ,   36.15 ,   36.46 ,   35.98 ,   36.28 ,      14649 ,     38
15/07/22 ,   40.90 ,   41.04 ,   41.56 ,   38.58 ,   38.66 ,       6929 ,     64
18/07/22 ,   41.13 ,   41.09 ,   41.68 ,   40.69 ,   40.90 ,       4117 ,     54
19/07/22 ,   42.91 ,   42.57 ,   43.13 ,   41.75 ,   41.75 ,       1457 ,     38
20/07/22 ,   43.31 ,   43.14 ,   43.40 ,   42.39 ,   42.91 ,       1302 ,     63
21/07/22 ,   43.77 ,   43.67 ,   43.86 ,   43.30 ,   43.31 ,       1873 ,     87
22/07/22 ,   43.41 ,   43.41 ,   43.82 ,   42.98 ,   43.77 ,       1058 ,     46
25/07/22 ,   42.53 ,   42.90 ,   43.51 ,   42.53 ,   43.41 ,        663 ,     38
26/07/22 ,   41.86 ,   42.10 ,   42.81 ,   41.75 ,   42.53 ,        618 ,     37
27/07/22 ,   41.72 ,   41.71 ,   42.08 ,   41.50 ,   41.68 ,       1679 ,     40
28/07/22 ,   41.13 ,   41.64 ,   43.30 ,   41.13 ,   41.95 ,      16625 ,    247
29/07/22 ,   41.02 ,   41.30 ,   45.91 ,   41.02 ,   45.91 ,       1620 ,     81
01/08/22 ,   41.05 ,   41.00 ,   41.41 ,   40.68 ,   41.02 ,       3434 ,    204
02/08/22 ,   41.06 ,   41.55 ,   41.75 ,   41.03 ,   41.04 ,       5529 ,    122
03/08/22 ,   41.68 ,   41.62 ,   41.87 ,   41.25 ,   41.45 ,      18608 ,    773
04/08/22 ,   40.88 ,   41.01 ,   41.68 ,   40.80 ,   41.68 ,       5485 ,     30
05/08/22 ,   40.71 ,   41.37 ,   41.87 ,   40.70 ,   41.14 ,       6190 ,    392
08/08/22 ,   40.23 ,   40.80 ,   40.98 ,   40.23 ,   40.71 ,       2533 ,     27
09/08/22 ,   40.73 ,   40.65 ,   40.81 ,   40.23 ,   40.23 ,       2295 ,    149
10/08/22 ,   41.46 ,   41.47 ,   41.87 ,   40.98 ,   40.98 ,        439 ,     22
11/08/22 ,   42.48 ,   42.53 ,   42.70 ,   41.43 ,   41.47 ,       3279 ,    124
12/08/22 ,   42.05 ,   42.08 ,   42.62 ,   41.97 ,   42.62 ,        533 ,     20
15/08/22 ,   42.03 ,   42.01 ,   42.27 ,   41.70 ,   42.14 ,       1736 ,    135
16/08/22 ,   42.56 ,   42.50 ,   42.91 ,   42.03 ,   42.03 ,        550 ,     10
17/08/22 ,   42.35 ,   42.37 ,   43.30 ,   42.25 ,   43.30 ,        738 ,     13
18/08/22 ,   42.30 ,   42.29 ,   42.57 ,   42.11 ,   42.35 ,       1417 ,     19
19/08/22 ,   41.80 ,   41.81 ,   42.51 ,   41.57 ,   42.29 ,       2427 ,     25
22/08/22 ,   40.40 ,   40.61 ,   41.33 ,   40.35 ,   41.33 ,       1178 ,     41
23/08/22 ,   39.64 ,   39.75 ,   40.45 ,   39.64 ,   40.39 ,        903 ,     38
24/08/22 ,   39.81 ,   39.82 ,   40.04 ,   39.53 ,   39.71 ,        401 ,     17
25/08/22 ,   40.55 ,   40.75 ,   40.80 ,   40.55 ,   40.63 ,       2251 ,     18
26/08/22 ,   38.72 ,   39.05 ,   40.13 ,   38.72 ,   40.13 ,        776 ,     49
29/08/22 ,   37.97 ,   38.08 ,   38.39 ,   37.96 ,   38.39 ,        236 ,     27
30/08/22 ,   38.28 ,   38.28 ,   38.54 ,   37.94 ,   38.54 ,       1311 ,     15
31/08/22 ,   38.96 ,   39.01 ,   39.12 ,   38.61 ,   38.61 ,       3057 ,     20
01/09/22 ,   38.89 ,   38.62 ,   39.02 ,   38.10 ,   38.96 ,        650 ,     18
02/09/22 ,   39.08 ,   39.08 ,   40.01 ,   39.05 ,   39.77 ,      67730 ,     25
05/09/22 ,   38.42 ,   38.62 ,   39.95 ,   37.93 ,   39.08 ,        870 ,     30
06/09/22 ,   38.80 ,   38.72 ,   39.37 ,   38.29 ,   38.95 ,       2044 ,     39
08/09/22 ,   39.48 ,   39.62 ,   39.94 ,   38.50 ,   38.80 ,       7209 ,    138
09/09/22 ,   39.87 ,   39.92 ,   41.04 ,   39.68 ,   41.04 ,       6236 ,    127
12/09/22 ,   39.53 ,   39.68 ,   40.44 ,   39.53 ,   40.08 ,        887 ,     15
13/09/22 ,   38.67 ,   39.01 ,   39.46 ,   38.63 ,   39.15 ,       2542 ,    140
14/09/22 ,   38.27 ,   38.35 ,   39.17 ,   37.84 ,   39.05 ,       2173 ,    132
15/09/22 ,   38.76 ,   38.82 ,   39.17 ,   38.76 ,   38.91 ,        818 ,     16
16/09/22 ,   38.56 ,   38.87 ,   39.02 ,   38.42 ,   38.42 ,         54 ,     15
19/09/22 ,   37.99 ,   37.99 ,   38.98 ,   37.86 ,   38.56 ,        806 ,     43
20/09/22 ,   37.31 ,   37.35 ,   38.39 ,   37.00 ,   38.39 ,        867 ,     44
21/09/22 ,   36.69 ,   37.37 ,   37.52 ,   36.69 ,   37.31 ,       2427 ,     21
22/09/22 ,   35.78 ,   35.86 ,   37.12 ,   35.75 ,   36.70 ,       1182 ,     50
23/09/22 ,   35.38 ,   35.31 ,   35.92 ,   34.80 ,   35.76 ,       5041 ,     73
26/09/22 ,   35.43 ,   35.49 ,   35.86 ,   35.35 ,   35.42 ,       1660 ,     28
27/09/22 ,   34.98 ,   35.00 ,   35.80 ,   34.67 ,   35.80 ,       1130 ,     39
28/09/22 ,   35.68 ,   35.69 ,   35.68 ,   34.98 ,   34.98 ,       2857 ,     37
29/09/22 ,   34.92 ,   35.18 ,   35.36 ,   34.88 ,   35.36 ,       1859 ,     19
30/09/22 ,   34.34 ,   34.68 ,   35.45 ,   34.30 ,   35.01 ,       4133 ,     40
03/10/22 ,   33.66 ,   33.58 ,   33.97 ,   33.04 ,   33.52 ,       2375 ,     47
04/10/22 ,   34.98 ,   35.07 ,   35.35 ,   33.83 ,   33.83 ,       5696 ,     29
05/10/22 ,   34.69 ,   34.70 ,   35.11 ,   34.62 ,   35.11 ,       1413 ,     26
06/10/22 ,   34.21 ,   34.48 ,   35.03 ,   34.15 ,   34.72 ,       1812 ,     31
07/10/22 ,   33.60 ,   33.68 ,   34.53 ,   33.60 ,   34.53 ,       5918 ,     60
10/10/22 ,   33.03 ,   33.17 ,   33.76 ,   33.03 ,   33.60 ,       2659 ,     54
11/10/22 ,   32.53 ,   32.70 ,   33.29 ,   32.45 ,   33.29 ,       1975 ,     42
13/10/22 ,   34.58 ,   34.15 ,   34.58 ,   32.57 ,   32.57 ,       2747 ,     23
14/10/22 ,   35.12 ,   35.17 ,   35.98 ,   34.88 ,   34.88 ,       4109 ,     28
17/10/22 ,   35.27 ,   35.34 ,   35.99 ,   35.12 ,   35.17 ,       5820 ,     49
18/10/22 ,   35.40 ,   35.68 ,   36.09 ,   35.27 ,   35.99 ,       4735 ,    160
19/10/22 ,   34.75 ,   34.84 ,   35.70 ,   34.75 ,   35.70 ,       1216 ,     21
20/10/22 ,   34.23 ,   34.33 ,   35.10 ,   34.15 ,   34.75 ,        826 ,     22
21/10/22 ,   34.73 ,   34.78 ,   35.07 ,   34.24 ,   34.24 ,       3014 ,     31
24/10/22 ,   35.90 ,   35.88 ,   35.99 ,   34.74 ,   34.74 ,       2679 ,     13
25/10/22 ,   36.82 ,   36.67 ,   37.06 ,   36.07 ,   36.17 ,       5107 ,     28
26/10/22 ,   37.28 ,   37.25 ,   37.41 ,   36.89 ,   37.03 ,       2323 ,     23
27/10/22 ,   36.68 ,   36.95 ,   37.62 ,   36.68 ,   37.27 ,       5101 ,     43
28/10/22 ,   37.30 ,   37.40 ,   37.62 ,   36.69 ,   36.69 ,       1550 ,     19
31/10/22 ,   36.22 ,   36.47 ,   37.31 ,   36.22 ,   37.31 ,       3242 ,     36
01/11/22 ,   36.25 ,   36.25 ,   36.81 ,   36.08 ,   36.81 ,        504 ,     22
03/11/22 ,   36.30 ,   36.27 ,   36.32 ,   35.95 ,   36.32 ,        237 ,     17
04/11/22 ,   34.97 ,   35.10 ,   36.09 ,   34.70 ,   36.09 ,       3328 ,     51
07/11/22 ,   36.38 ,   36.07 ,   36.38 ,   35.40 ,   35.63 ,       2267 ,     45
08/11/22 ,   36.44 ,   36.73 ,   36.96 ,   36.41 ,   36.96 ,       1159 ,     28
09/11/22 ,   36.15 ,   36.30 ,   36.96 ,   36.10 ,   36.71 ,       1019 ,     23
10/11/22 ,   40.18 ,   39.74 ,   40.39 ,   37.82 ,   37.82 ,       6365 ,     50
11/11/22 ,   40.90 ,   40.89 ,   41.59 ,   39.58 ,   39.98 ,      15007 ,     37
14/11/22 ,   40.20 ,   40.33 ,   41.23 ,   40.20 ,   40.75 ,        670 ,     21
16/11/22 ,   40.13 ,   39.94 ,   40.22 ,   39.79 ,   40.20 ,       6528 ,     27
17/11/22 ,   40.02 ,   40.20 ,   40.72 ,   39.93 ,   40.72 ,       1316 ,     33
18/11/22 ,   40.26 ,   40.22 ,   40.44 ,   39.92 ,   40.32 ,        723 ,     13
21/11/22 ,   39.89 ,   39.91 ,   41.64 ,   38.45 ,   41.64 ,       1485 ,     19
22/11/22 ,   40.63 ,   40.70 ,   40.93 ,   39.80 ,   39.80 ,       1523 ,     15
23/11/22 ,   39.77 ,   40.13 ,   41.58 ,   39.77 ,   40.25 ,        866 ,     17
24/11/22 ,   40.24 ,   40.04 ,   40.24 ,   39.75 ,   39.76 ,        632 ,     13
25/11/22 ,   39.89 ,   39.97 ,   40.47 ,   39.71 ,   39.76 ,       1111 ,     20
28/11/22 ,   38.87 ,   38.95 ,   39.89 ,   38.87 ,   39.89 ,        892 ,     26
29/11/22 ,   38.67 ,   38.72 ,   39.13 ,   38.60 ,   38.68 ,        832 ,     21
30/11/22 ,   38.60 ,   37.93 ,   39.22 ,   37.66 ,   39.22 ,       2207 ,     23
01/12/22 ,   38.20 ,   38.28 ,   38.99 ,   37.97 ,   38.60 ,       3080 ,     20
02/12/22 ,   37.75 ,   37.88 ,   38.50 ,   37.69 ,   38.20 ,        700 ,     24
05/12/22 ,   36.94 ,   37.21 ,   37.91 ,   36.94 ,   37.75 ,        595 ,     29
06/12/22 ,   36.24 ,   36.33 ,   37.18 ,   35.88 ,   36.94 ,       1851 ,     30
07/12/22 ,   35.80 ,   35.90 ,   36.58 ,   35.80 ,   36.24 ,       7227 ,     29
08/12/22 ,   35.77 ,   36.05 ,   36.35 ,   35.63 ,   35.80 ,       9087 ,     22
09/12/22 ,   36.25 ,   36.25 ,   36.72 ,   35.77 ,   35.77 ,        778 ,     11
12/12/22 ,   37.10 ,   37.07 ,   37.37 ,   36.46 ,   36.80 ,       3765 ,     20
13/12/22 ,   38.06 ,   38.05 ,   38.37 ,   37.74 ,   37.74 ,        650 ,     10
14/12/22 ,   37.32 ,   38.16 ,   38.60 ,   37.32 ,   38.12 ,       6395 ,     16
15/12/22 ,   36.46 ,   36.38 ,   37.44 ,   36.25 ,   37.31 ,       1087 ,     25
16/12/22 ,   36.08 ,   36.11 ,   36.46 ,   35.74 ,   36.46 ,       1392 ,     23
19/12/22 ,   35.74 ,   35.82 ,   36.72 ,   35.63 ,   36.46 ,       1126 ,     26
20/12/22 ,   35.17 ,   35.55 ,   36.05 ,   35.17 ,   36.02 ,       7621 ,     38
21/12/22 ,   35.74 ,   35.56 ,   35.88 ,   35.16 ,   35.17 ,       1599 ,     17
22/12/22 ,   34.93 ,   34.63 ,   36.05 ,   34.33 ,   36.05 ,       1875 ,     34
23/12/22 ,   35.07 ,   35.12 ,   35.47 ,   34.94 ,   35.38 ,        455 ,     20
26/12/22 ,   35.71 ,   35.63 ,   36.09 ,   35.07 ,   35.07 ,       2565 ,     24
27/12/22 ,   36.13 ,   36.28 ,   36.33 ,   35.81 ,   36.14 ,       2845 ,     31
28/12/22 ,   36.05 ,   36.03 ,   36.38 ,   35.98 ,   36.12 ,       1822 ,     13
29/12/22 ,   36.64 ,   36.64 ,   37.04 ,   35.99 ,   35.99 ,       8744 ,     19
02/01/23 ,   37.69 ,   37.31 ,   37.93 ,   36.64 ,   36.69 ,       1135 ,     20
03/01/23 ,   38.53 ,   38.35 ,   38.80 ,   37.60 ,   37.69 ,       1534 ,     44
04/01/23 ,   39.09 ,   39.70 ,   39.81 ,   38.71 ,   38.83 ,     259720 ,    282
05/01/23 ,   38.48 ,   38.52 ,   39.09 ,   38.33 ,   39.09 ,       1143 ,     21
06/01/23 ,   38.16 ,   38.30 ,   38.52 ,   38.16 ,   38.50 ,        212 ,     12
09/01/23 ,   38.41 ,   38.65 ,   39.29 ,   38.41 ,   38.96 ,        760 ,     31
10/01/23 ,   38.55 ,   38.52 ,   38.72 ,   38.05 ,   38.41 ,        754 ,     27
11/01/23 ,   38.70 ,   38.74 ,   39.02 ,   38.64 ,   39.02 ,        676 ,     11
12/01/23 ,   38.51 ,   38.53 ,   38.82 ,   38.51 ,   38.66 ,       1400 ,     14
13/01/23 ,   39.13 ,   39.20 ,   40.58 ,   38.06 ,   39.80 ,        894 ,     26
16/01/23 ,   39.28 ,   39.32 ,   43.49 ,   38.68 ,   43.49 ,        959 ,     46
17/01/23 ,   39.47 ,   39.60 ,   40.03 ,   39.07 ,   39.23 ,       2307 ,     21
18/01/23 ,   39.24 ,   39.34 ,   39.62 ,   39.06 ,   39.47 ,       5919 ,    235
19/01/23 ,   39.35 ,   39.31 ,   42.19 ,   38.88 ,   39.24 ,        990 ,     30
20/01/23 ,   41.04 ,   40.74 ,   41.04 ,   39.39 ,   39.39 ,       2496 ,     24
23/01/23 ,   41.46 ,   41.43 ,   41.86 ,   40.81 ,   41.04 ,       1579 ,     35
24/01/23 ,   40.65 ,   40.71 ,   41.46 ,   40.48 ,   41.46 ,       5765 ,    376
25/01/23 ,   40.49 ,   40.33 ,   40.67 ,   39.98 ,   40.33 ,       2704 ,     31
26/01/23 ,   40.59 ,   40.65 ,   41.02 ,   40.43 ,   40.71 ,      11402 ,     37
27/01/23 ,   40.80 ,   40.94 ,   41.13 ,   40.54 ,   40.77 ,      23434 ,     67
30/01/23 ,   40.78 ,   40.67 ,   42.57 ,   40.38 ,   41.65 ,      23306 ,     58
31/01/23 ,   40.57 ,   40.78 ,   43.48 ,   37.91 ,   41.38 ,      60756 ,     82
01/02/23 ,   40.70 ,   40.64 ,   43.49 ,   40.25 ,   40.57 ,      21960 ,    104
02/02/23 ,   40.58 ,   42.99 ,   43.49 ,   40.25 ,   40.70 ,      44596 ,     82
03/02/23 ,   40.31 ,   40.75 ,   41.79 ,   40.31 ,   41.68 ,       1242 ,     38
06/02/23 ,   40.56 ,   40.95 ,   40.98 ,   40.32 ,   40.32 ,      33444 ,     32
07/02/23 ,   41.33 ,   41.06 ,   41.50 ,   40.53 ,   40.65 ,      21927 ,     52
08/02/23 ,   41.12 ,   41.46 ,   41.73 ,   41.03 ,   41.03 ,      32729 ,     40
09/02/23 ,   40.92 ,   41.41 ,   42.10 ,   40.89 ,   41.26 ,      54776 ,     29
10/02/23 ,   40.45 ,   40.39 ,   40.77 ,   40.31 ,   40.66 ,      57932 ,     74
13/02/23 ,   40.98 ,   40.98 ,   41.00 ,   40.45 ,   40.45 ,      43392 ,     66
14/02/23 ,   41.61 ,   40.85 ,   41.61 ,   40.75 ,   40.98 ,     178187 ,    154
15/02/23 ,   41.90 ,   41.84 ,   41.90 ,   41.60 ,   41.60 ,        750 ,     17
16/02/23 ,   41.61 ,   41.99 ,   42.39 ,   41.61 ,   41.89 ,       4186 ,     13
17/02/23 ,   41.33 ,   41.25 ,   41.60 ,   41.03 ,   41.60 ,        737 ,     18
22/02/23 ,   39.84 ,   40.28 ,   40.68 ,   39.84 ,   40.68 ,      11821 ,     27
23/02/23 ,   39.99 ,   39.91 ,   40.41 ,   39.71 ,   39.92 ,        735 ,     20
24/02/23 ,   40.28 ,   40.25 ,   40.59 ,   40.07 ,   40.07 ,        450 ,     16
27/02/23 ,   40.67 ,   41.04 ,   41.23 ,   40.28 ,   40.37 ,      59574 ,     90
28/02/23 ,   41.04 ,   40.97 ,   41.20 ,   40.78 ,   41.14 ,      54334 ,     74
01/03/23 ,   41.36 ,   41.30 ,   41.38 ,   40.73 ,   41.04 ,        656 ,     19
02/03/23 ,   41.31 ,   41.23 ,   41.84 ,   40.84 ,   41.48 ,        392 ,     21
03/03/23 ,   42.08 ,   41.86 ,   42.29 ,   41.61 ,   42.14 ,     111501 ,    131
06/03/23 ,   41.72 ,   41.83 ,   42.34 ,   41.72 ,   42.34 ,      18309 ,     36
07/03/23 ,   41.02 ,   41.15 ,   41.93 ,   40.93 ,   41.93 ,        715 ,     23
08/03/23 ,   40.32 ,   40.36 ,   41.16 ,   40.16 ,   40.89 ,       1272 ,     28
09/03/23 ,   38.92 ,   39.06 ,   40.59 ,   38.87 ,   40.32 ,      25988 ,     46
10/03/23 ,   38.83 ,   38.87 ,   39.63 ,   38.07 ,   38.30 ,        728 ,     28
13/03/23 ,   36.61 ,   36.91 ,   38.82 ,   36.46 ,   38.82 ,     569976 ,    664
14/03/23 ,   38.52 ,   38.51 ,   39.05 ,   37.61 ,   37.61 ,      15894 ,    343
15/03/23 ,   36.58 ,   37.16 ,   37.40 ,   36.34 ,   37.28 ,      12497 ,     74
16/03/23 ,   36.98 ,   37.15 ,   37.49 ,   36.06 ,   36.84 ,       3038 ,     47
17/03/23 ,   36.53 ,   36.42 ,   36.97 ,   35.97 ,   36.97 ,      32613 ,     52
20/03/23 ,   35.72 ,   35.94 ,   37.02 ,   35.72 ,   36.53 ,       4136 ,     34
21/03/23 ,   36.59 ,   36.77 ,   37.40 ,   36.59 ,   36.81 ,        609 ,     35
22/03/23 ,   35.56 ,   35.99 ,   37.14 ,   35.56 ,   37.14 ,      46007 ,    151
23/03/23 ,   35.60 ,   36.27 ,   36.52 ,   35.49 ,   35.56 ,      14388 ,     33
24/03/23 ,   34.95 ,   34.92 ,   35.60 ,   34.42 ,   35.60 ,       8722 ,    800
27/03/23 ,   36.14 ,   36.19 ,   36.35 ,   35.68 ,   35.68 ,       1735 ,     19
28/03/23 ,   35.99 ,   35.95 ,   36.13 ,   35.71 ,   36.13 ,       4586 ,     24
29/03/23 ,   36.51 ,   36.55 ,   36.91 ,   36.47 ,   36.52 ,       7869 ,     21
30/03/23 ,   36.35 ,   36.72 ,   37.01 ,   36.29 ,   36.80 ,       3028 ,     24
31/03/23 ,   36.96 ,   36.66 ,   37.10 ,   36.50 ,   37.10 ,      11736 ,     65
03/04/23 ,   36.71 ,   36.73 ,   37.67 ,   36.51 ,   37.67 ,       1286 ,     37
04/04/23 ,   36.22 ,   36.45 ,   36.70 ,   36.07 ,   36.70 ,       4729 ,     20
05/04/23 ,   35.74 ,   35.79 ,   36.08 ,   35.56 ,   35.83 ,       1459 ,     29
06/04/23 ,   35.90 ,   35.95 ,   36.27 ,   35.90 ,   36.27 ,        451 ,     29
10/04/23 ,   36.44 ,   36.49 ,   36.74 ,   36.01 ,   36.01 ,       1224 ,     13
11/04/23 ,   36.73 ,   36.60 ,   36.81 ,   36.23 ,   36.24 ,        817 ,     15
12/04/23 ,   35.89 ,   35.95 ,   36.91 ,   35.74 ,   36.91 ,        852 ,     50
13/04/23 ,   36.10 ,   36.08 ,   36.26 ,   35.68 ,   36.04 ,       5031 ,     19
14/04/23 ,   37.88 ,   37.62 ,   38.05 ,   36.68 ,   36.81 ,     498447 ,    693
17/04/23 ,   37.87 ,   38.05 ,   38.18 ,   37.72 ,   38.06 ,       8414 ,     42
18/04/23 ,   38.90 ,   38.84 ,   38.90 ,   37.96 ,   37.96 ,       2982 ,     28
19/04/23 ,   39.69 ,   39.33 ,   39.82 ,   38.75 ,   38.90 ,       1463 ,     27
20/04/23 ,   38.70 ,   38.88 ,   39.25 ,   38.54 ,   39.25 ,       1936 ,     28
24/04/23 ,   38.33 ,   38.34 ,   38.83 ,   38.19 ,   38.68 ,        658 ,     28
25/04/23 ,   37.62 ,   37.76 ,   38.48 ,   37.62 ,   38.48 ,       1459 ,     27
26/04/23 ,   36.65 ,   36.66 ,   37.62 ,   36.47 ,   37.62 ,       2237 ,     36
27/04/23 ,   36.61 ,   36.55 ,   36.81 ,   35.68 ,   36.26 ,        649 ,     27
28/04/23 ,   36.53 ,   36.53 ,   37.35 ,   36.34 ,   37.35 ,      19970 ,     31
02/05/23 ,   36.27 ,   36.33 ,   38.77 ,   35.97 ,   37.39 ,      68964 ,   1473
03/05/23 ,   35.69 ,   36.03 ,   36.42 ,   35.69 ,   36.23 ,       1406 ,     44
04/05/23 ,   34.95 ,   34.99 ,   35.55 ,   34.73 ,   35.55 ,       2462 ,     94
05/05/23 ,   35.73 ,   35.78 ,   35.97 ,   35.57 ,   35.67 ,       1644 ,    130
08/05/23 ,   36.24 ,   36.24 ,   36.56 ,   36.07 ,   36.36 ,       3484 ,     88
09/05/23 ,   36.26 ,   36.26 ,   36.56 ,   35.93 ,   36.24 ,       2882 ,    176
10/05/23 ,   35.82 ,   35.81 ,   36.47 ,   35.34 ,   36.47 ,        914 ,     96
11/05/23 ,   35.51 ,   35.56 ,   35.82 ,   35.47 ,   35.82 ,        724 ,     53
12/05/23 ,   34.85 ,   35.11 ,   35.51 ,   34.69 ,   35.51 ,       5801 ,    125
15/05/23 ,   35.11 ,   35.19 ,   35.56 ,   34.74 ,   34.85 ,       1120 ,     67
16/05/23 ,   34.94 ,   35.02 ,   35.34 ,   34.89 ,   35.15 ,       1899 ,    174
17/05/23 ,   36.23 ,   36.00 ,   36.32 ,   34.95 ,   34.95 ,       1447 ,    187
18/05/23 ,   35.97 ,   35.98 ,   36.50 ,   35.66 ,   36.24 ,        593 ,     25
19/05/23 ,   35.71 ,   35.91 ,   36.49 ,   35.65 ,   36.41 ,       2487 ,     74
22/05/23 ,   35.53 ,   35.60 ,   35.92 ,   35.38 ,   35.89 ,       2220 ,    154
23/05/23 ,   35.68 ,   35.73 ,   36.28 ,   35.48 ,   35.48 ,       1342 ,     33
24/05/23 ,   34.36 ,   34.58 ,   35.05 ,   34.32 ,   35.05 ,       3629 ,    285
25/05/23 ,   34.76 ,   34.68 ,   34.98 ,   34.41 ,   34.54 ,       1462 ,     21
26/05/23 ,   34.68 ,   34.74 ,   34.95 ,   34.62 ,   34.95 ,       8427 ,    111
29/05/23 ,   34.64 ,   34.66 ,   35.23 ,   34.64 ,   35.15 ,        648 ,     21
30/05/23 ,   35.19 ,   35.22 ,   35.35 ,   34.94 ,   35.29 ,       1406 ,     66
31/05/23 ,   35.14 ,   35.07 ,   35.25 ,   34.94 ,   35.25 ,       1120 ,     25
01/06/23 ,   35.06 ,   35.30 ,   35.63 ,   35.03 ,   35.14 ,       4728 ,    708
02/06/23 ,   35.78 ,   35.97 ,   36.26 ,   35.15 ,   35.15 ,       4796 ,     69
05/06/23 ,   35.59 ,   35.66 ,   35.90 ,   35.40 ,   35.75 ,       1223 ,    169
06/06/23 ,   36.05 ,   36.10 ,   36.60 ,   35.87 ,   35.87 ,       2842 ,    265
07/06/23 ,   36.93 ,   36.66 ,   37.10 ,   36.28 ,   36.36 ,        846 ,     91
09/06/23 ,   36.70 ,   36.79 ,   37.23 ,   36.61 ,   37.05 ,       3283 ,    112
12/06/23 ,   36.76 ,   36.81 ,   37.08 ,   36.57 ,   36.62 ,        417 ,    170
13/06/23 ,   36.98 ,   37.37 ,   37.61 ,   36.76 ,   36.76 ,       3274 ,    209
14/06/23 ,   36.18 ,   36.37 ,   37.24 ,   36.18 ,   37.07 ,       7805 ,    124
15/06/23 ,   36.40 ,   36.18 ,   36.44 ,   35.89 ,   36.18 ,        828 ,    175
16/06/23 ,   36.27 ,   36.44 ,   37.14 ,   36.27 ,   36.76 ,       4291 ,    334
19/06/23 ,   35.74 ,   36.25 ,   36.50 ,   35.74 ,   36.27 ,       1014 ,     27
20/06/23 ,   35.68 ,   35.68 ,   35.85 ,   35.30 ,   35.85 ,       4079 ,    122
21/06/23 ,   35.41 ,   35.50 ,   35.86 ,   35.37 ,   35.86 ,        574 ,    102
22/06/23 ,   34.75 ,   35.04 ,   36.10 ,   34.68 ,   36.10 ,       2909 ,    127
23/06/23 ,   34.40 ,   34.46 ,   35.08 ,   34.32 ,   34.52 ,       2575 ,    243
26/06/23 ,   34.48 ,   34.72 ,   34.82 ,   34.33 ,   34.40 ,      13059 ,     63
27/06/23 ,   34.78 ,   34.73 ,   35.03 ,   34.32 ,   34.59 ,       1764 ,    314
28/06/23 ,   35.00 ,   34.99 ,   35.30 ,   34.84 ,   35.15 ,        521 ,     83
29/06/23 ,   35.24 ,   35.23 ,   35.66 ,   35.14 ,   35.66 ,      21531 ,    301
30/06/23 ,   34.51 ,   35.14 ,   35.63 ,   34.51 ,   35.47 ,      13212 ,    439
03/07/23 ,   35.05 ,   34.93 ,   35.41 ,   33.12 ,   34.51 ,       3164 ,    809
04/07/23 ,   35.24 ,   35.25 ,   35.40 ,   34.69 ,   34.69 ,       1056 ,     25
05/07/23 ,   35.40 ,   35.49 ,   35.74 ,   35.24 ,   35.24 ,       2803 ,    466
06/07/23 ,   34.89 ,   34.85 ,   35.64 ,   34.60 ,   35.64 ,       2107 ,    501
07/07/23 ,   34.75 ,   34.94 ,   35.22 ,   34.49 ,   34.49 ,       4532 ,    122
10/07/23 ,   34.83 ,   35.01 ,   35.39 ,   34.75 ,   34.75 ,       1660 ,    169
11/07/23 ,   35.38 ,   35.31 ,   35.50 ,   35.00 ,   35.22 ,       2942 ,    111
12/07/23 ,   35.59 ,   35.81 ,   36.16 ,   35.21 ,   35.21 ,       1515 ,    289
13/07/23 ,   35.65 ,   35.71 ,   35.97 ,   35.42 ,   35.59 ,       4241 ,    326
14/07/23 ,   34.31 ,   34.68 ,   36.35 ,   34.31 ,   35.71 ,      18770 ,    479
17/07/23 ,   34.70 ,   34.90 ,   35.15 ,   34.39 ,   34.63 ,      11738 ,    307
18/07/23 ,   35.37 ,   35.57 ,   35.78 ,   35.10 ,   35.10 ,       7181 ,    134
19/07/23 ,   35.63 ,   35.55 ,   35.83 ,   35.10 ,   35.22 ,      11425 ,    173
20/07/23 ,   35.56 ,   35.63 ,   35.79 ,   35.36 ,   35.38 ,       5336 ,     77
21/07/23 ,   35.15 ,   35.18 ,   35.71 ,   34.95 ,   35.56 ,       1481 ,    121
24/07/23 ,   35.18 ,   35.26 ,   35.37 ,   34.65 ,   34.65 ,      13279 ,    424
25/07/23 ,   34.92 ,   35.17 ,   35.50 ,   34.92 ,   35.50 ,      11658 ,   1163
26/07/23 ,   34.94 ,   35.10 ,   35.28 ,   34.82 ,   34.91 ,      47122 ,    138
27/07/23 ,   35.51 ,   35.79 ,   36.23 ,   34.98 ,   35.50 ,     101615 ,   1051
28/07/23 ,   34.99 ,   34.95 ,   35.75 ,   34.89 ,   35.75 ,      90625 ,    112
31/07/23 ,   35.01 ,   35.49 ,   35.65 ,   35.01 ,   35.45 ,      36443 ,    130
01/08/23 ,   35.18 ,   35.18 ,   35.46 ,   34.73 ,   35.40 ,      56193 ,   2206
02/08/23 ,   34.75 ,   34.78 ,   34.98 ,   34.69 ,   34.95 ,       1845 ,     71
03/08/23 ,   35.29 ,   35.26 ,   35.50 ,   34.84 ,   35.17 ,       2173 ,     88
04/08/23 ,   34.94 ,   35.24 ,   36.22 ,   34.88 ,   36.22 ,       2182 ,    282
07/08/23 ,   35.31 ,   35.45 ,   35.67 ,   34.94 ,   34.94 ,       2162 ,    725
08/08/23 ,   34.69 ,   34.72 ,   35.31 ,   34.23 ,   35.31 ,     114896 ,    196
09/08/23 ,   34.35 ,   34.64 ,   34.90 ,   34.33 ,   34.90 ,       2998 ,    478
10/08/23 ,   34.06 ,   34.10 ,   34.41 ,   33.97 ,   34.41 ,      20588 ,    110
11/08/23 ,   34.53 ,   34.28 ,   34.53 ,   34.00 ,   34.06 ,       1361 ,    268
14/08/23 ,   34.60 ,   34.52 ,   35.21 ,   34.35 ,   35.21 ,       3178 ,    128
15/08/23 ,   33.93 ,   34.05 ,   34.21 ,   33.93 ,   34.09 ,       4173 ,    148
16/08/23 ,   33.40 ,   33.55 ,   34.06 ,   33.40 ,   33.98 ,       2476 ,    189
17/08/23 ,   33.19 ,   33.48 ,   33.81 ,   33.09 ,   33.63 ,       3118 ,    506
18/08/23 ,   33.03 ,   33.33 ,   33.46 ,   32.98 ,   33.19 ,      21626 ,    269
21/08/23 ,   33.10 ,   32.94 ,   33.74 ,   32.72 ,   33.10 ,       1906 ,    202
22/08/23 ,   31.89 ,   32.12 ,   33.24 ,   31.89 ,   33.24 ,      10669 ,    299
23/08/23 ,   31.38 ,   31.64 ,   31.98 ,   31.31 ,   31.86 ,       4702 ,    479
24/08/23 ,   31.47 ,   31.81 ,   31.89 ,   31.34 ,   31.70 ,      17299 ,     57
25/08/23 ,   31.60 ,   31.65 ,   31.98 ,   31.43 ,   31.73 ,       5873 ,    217
28/08/23 ,   31.69 ,   31.90 ,   32.26 ,   31.60 ,   31.60 ,       1226 ,    170
29/08/23 ,   31.81 ,   31.84 ,   32.08 ,   31.69 ,   31.69 ,        961 ,     51
30/08/23 ,   31.79 ,   31.90 ,   32.06 ,   31.79 ,   31.97 ,        796 ,    158
31/08/23 ,   32.17 ,   32.21 ,   32.37 ,   31.79 ,   31.79 ,       1131 ,     81
01/09/23 ,   32.24 ,   32.25 ,   32.70 ,   31.77 ,   32.17 ,     149647 ,   1762
04/09/23 ,   32.29 ,   32.21 ,   32.61 ,   31.71 ,   32.24 ,        935 ,     66
05/09/23 ,   32.43 ,   32.42 ,   32.81 ,   32.26 ,   32.45 ,       5280 ,    657
06/09/23 ,   32.46 ,   32.38 ,   32.54 ,   32.10 ,   32.43 ,       3040 ,    150
08/09/23 ,   31.75 ,   31.92 ,   32.46 ,   31.70 ,   32.46 ,        939 ,    171
11/09/23 ,   31.41 ,   31.69 ,   32.09 ,   31.41 ,   31.94 ,       3556 ,    153
12/09/23 ,   32.42 ,   32.31 ,   32.71 ,   31.77 ,   31.79 ,       2636 ,    823
13/09/23 ,   32.80 ,   32.87 ,   33.10 ,   32.38 ,   32.61 ,       4075 ,     98
14/09/23 ,   33.08 ,   33.19 ,   33.44 ,   32.91 ,   32.92 ,       3073 ,    246
15/09/23 ,   32.80 ,   32.89 ,   33.18 ,   32.70 ,   33.18 ,      28168 ,    126
18/09/23 ,   32.61 ,   32.60 ,   32.81 ,   32.48 ,   32.81 ,       1034 ,    127
19/09/23 ,   32.74 ,   32.69 ,   32.77 ,   32.54 ,   32.67 ,       1047 ,    109
20/09/23 ,   32.53 ,   32.72 ,   32.91 ,   32.50 ,   32.67 ,       1091 ,    448
21/09/23 ,   32.49 ,   32.53 ,   32.86 ,   32.45 ,   32.54 ,        519 ,     85
22/09/23 ,   31.84 ,   32.09 ,   32.57 ,   31.83 ,   32.39 ,       1308 ,    363
25/09/23 ,   32.04 ,   31.89 ,   32.47 ,   31.75 ,   32.47 ,       8391 ,    267
26/09/23 ,   31.63 ,   31.87 ,   32.09 ,   31.50 ,   32.04 ,        721 ,     61
27/09/23 ,   32.08 ,   32.11 ,   32.35 ,   31.67 ,   31.71 ,       9948 ,    601
28/09/23 ,   32.64 ,   32.69 ,   32.81 ,   32.32 ,   32.32 ,       2051 ,     43
29/09/23 ,   32.54 ,   32.58 ,   32.99 ,   32.34 ,   32.81 ,        825 ,     94
02/10/23 ,   32.28 ,   32.34 ,   32.64 ,   32.18 ,   32.57 ,       2373 ,    971
03/10/23 ,   32.24 ,   32.27 ,   32.82 ,   32.18 ,   32.82 ,       1090 ,     32
04/10/23 ,   32.22 ,   32.09 ,   32.37 ,   31.84 ,   32.37 ,       2565 ,    114
05/10/23 ,   32.40 ,   32.22 ,   32.50 ,   31.97 ,   32.17 ,       1347 ,     95
06/10/23 ,   33.06 ,   32.75 ,   33.29 ,   32.22 ,   32.28 ,       1137 ,     74
09/10/23 ,   32.79 ,   32.80 ,   33.13 ,   32.56 ,   33.06 ,       1871 ,     55
10/10/23 ,   33.01 ,   33.32 ,   33.43 ,   32.76 ,   32.76 ,       5342 ,    542
11/10/23 ,   33.01 ,   33.01 ,   33.48 ,   33.01 ,   33.01 ,       2454 ,    112
13/10/23 ,   33.25 ,   33.75 ,   34.47 ,   33.21 ,   33.72 ,       8493 ,    136
16/10/23 ,   32.50 ,   32.65 ,   33.35 ,   32.38 ,   33.35 ,       1267 ,     50
17/10/23 ,   32.55 ,   32.45 ,   32.90 ,   32.22 ,   32.51 ,       1214 ,     73
18/10/23 ,   32.05 ,   32.34 ,   32.59 ,   32.03 ,   32.59 ,       6339 ,    144
19/10/23 ,   31.92 ,   31.98 ,   32.30 ,   31.92 ,   32.17 ,       1979 ,    127
20/10/23 ,   31.55 ,   31.71 ,   31.94 ,   31.53 ,   31.80 ,       1996 ,    422
23/10/23 ,   30.72 ,   30.91 ,   31.50 ,   30.69 ,   31.50 ,       8320 ,    121
24/10/23 ,   30.61 ,   30.76 ,   31.10 ,   30.58 ,   31.10 ,       2560 ,    111
25/10/23 ,   30.44 ,   30.44 ,   30.61 ,   30.26 ,   30.58 ,        792 ,     91
26/10/23 ,   30.94 ,   30.86 ,   31.20 ,   30.50 ,   30.50 ,       1187 ,    589
27/10/23 ,   30.17 ,   30.26 ,   30.93 ,   30.12 ,   30.93 ,       3980 ,    117
30/10/23 ,   30.82 ,   30.81 ,   30.97 ,   30.45 ,   30.64 ,       4499 ,    141
31/10/23 ,   31.25 ,   31.21 ,   31.42 ,   31.02 ,   31.09 ,        427 ,     68
01/11/23 ,   31.01 ,   31.23 ,   31.56 ,   30.80 ,   31.56 ,       1620 ,    507
03/11/23 ,   32.90 ,   32.85 ,   33.10 ,   32.19 ,   32.19 ,       8464 ,     27
06/11/23 ,   32.61 ,   32.61 ,   33.19 ,   32.53 ,   32.91 ,        846 ,     28
07/11/23 ,   32.57 ,   32.52 ,   32.68 ,   32.23 ,   32.31 ,       1478 ,    300
08/11/23 ,   32.71 ,   32.67 ,   32.78 ,   32.32 ,   32.78 ,       1208 ,    134
09/11/23 ,   32.54 ,   32.55 ,   33.15 ,   32.48 ,   33.15 ,      13172 ,     40
10/11/23 ,   32.84 ,   32.76 ,   33.24 ,   32.40 ,   33.24 ,       2372 ,     64
13/11/23 ,   33.24 ,   33.22 ,   33.55 ,   32.84 ,   33.17 ,       8550 ,    128
14/11/23 ,   34.42 ,   34.17 ,   34.66 ,   33.24 ,   33.24 ,       3105 ,    111
16/11/23 ,   34.55 ,   34.50 ,   34.85 ,   34.25 ,   34.68 ,       2492 ,    125
17/11/23 ,   35.18 ,   35.20 ,   35.40 ,   34.81 ,   34.81 ,       4672 ,    100
20/11/23 ,   34.98 ,   35.16 ,   35.49 ,   34.97 ,   35.49 ,      33584 ,    279
21/11/23 ,   35.13 ,   35.03 ,   35.44 ,   34.69 ,   34.83 ,       1202 ,    256
22/11/23 ,   34.98 ,   35.10 ,   35.53 ,   34.95 ,   35.52 ,       1422 ,     86
23/11/23 ,   34.85 ,   34.71 ,   35.52 ,   33.12 ,   34.85 ,        442 ,     79
24/11/23 ,   35.05 ,   35.18 ,   35.46 ,   34.94 ,   35.26 ,       1129 ,     43
27/11/23 ,   35.09 ,   34.94 ,   35.31 ,   34.84 ,   35.04 ,        929 ,     99
28/11/23 ,   34.75 ,   34.75 ,   35.33 ,   34.59 ,   35.09 ,       1846 ,     65
29/11/23 ,   35.61 ,   35.47 ,   35.74 ,   35.01 ,   35.01 ,       9002 ,    191
30/11/23 ,   36.02 ,   36.13 ,   36.16 ,   35.77 ,   35.84 ,      29060 ,    183
01/12/23 ,   36.73 ,   36.49 ,   36.73 ,   35.03 ,   35.03 ,     118229 ,   1831
04/12/23 ,   37.17 ,   37.15 ,   37.30 ,   36.60 ,   36.73 ,       2229 ,    133
05/12/23 ,   36.54 ,   36.72 ,   37.18 ,   36.54 ,   37.16 ,       1115 ,    117
06/12/23 ,   37.27 ,   37.40 ,   38.18 ,   35.47 ,   36.71 ,       3422 ,     42
07/12/23 ,   37.78 ,   37.88 ,   38.05 ,   37.25 ,   37.27 ,      36672 ,   1212
08/12/23 ,   38.22 ,   38.21 ,   38.38 ,   36.37 ,   36.37 ,       1910 ,    131
11/12/23 ,   37.77 ,   38.07 ,   38.67 ,   37.77 ,   38.43 ,        886 ,     59
12/12/23 ,   37.88 ,   37.85 ,   38.04 ,   37.66 ,   38.04 ,        967 ,     17
13/12/23 ,   38.46 ,   38.34 ,   38.73 ,   37.86 ,   37.86 ,       4891 ,     39
14/12/23 ,   39.41 ,   39.79 ,   40.16 ,   38.41 ,   38.79 ,     120461 ,    114
15/12/23 ,   38.92 ,   38.95 ,   39.82 ,   38.70 ,   39.38 ,     256386 ,    343
18/12/23 ,   38.70 ,   39.52 ,   39.63 ,   38.70 ,   39.35 ,       1971 ,     25
19/12/23 ,   39.57 ,   38.97 ,   39.57 ,   38.57 ,   38.77 ,       1587 ,     21
20/12/23 ,   39.24 ,   39.49 ,   39.77 ,   39.24 ,   39.56 ,        140 ,     18
21/12/23 ,   39.14 ,   39.08 ,   39.40 ,   39.02 ,   39.40 ,        503 ,     12
22/12/23 ,   39.30 ,   39.43 ,   39.57 ,   39.14 ,   39.14 ,       7591 ,     16
26/12/23 ,   39.41 ,   39.34 ,   39.51 ,   39.09 ,   39.09 ,        803 ,     20
27/12/23 ,   39.41 ,   39.45 ,   39.55 ,   39.23 ,   39.33 ,        220 ,     10
28/12/23 ,   39.58 ,   39.75 ,   39.98 ,   39.58 ,   39.70 ,      14111 ,     41
02/01/24 ,   42.96 ,   41.17 ,   42.96 ,   39.87 ,   39.87 ,      40197 ,     67
03/01/24 ,   41.89 ,   41.79 ,   42.76 ,   41.08 ,   42.76 ,       3042 ,     98
04/01/24 ,   41.88 ,   42.29 ,   42.63 ,   41.08 ,   41.08 ,       1139 ,     14
05/01/24 ,   42.02 ,   41.93 ,   42.35 ,   41.82 ,   41.88 ,       4694 ,     18
08/01/24 ,   41.63 ,   41.85 ,   42.18 ,   41.23 ,   42.02 ,        891 ,     23
09/01/24 ,   41.64 ,   41.63 ,   42.02 ,   41.59 ,   41.63 ,       3238 ,    205
10/01/24 ,   41.20 ,   41.24 ,   41.45 ,   41.05 ,   41.37 ,        680 ,     19
11/01/24 ,   40.28 ,   40.18 ,   41.20 ,   39.83 ,   41.20 ,        784 ,     28
12/01/24 ,   40.59 ,   40.49 ,   41.25 ,   39.99 ,   40.28 ,        301 ,     16
15/01/24 ,   41.09 ,   41.01 ,   41.09 ,   40.40 ,   40.59 ,        339 ,      5
16/01/24 ,   40.54 ,   40.17 ,   40.78 ,   39.81 ,   40.78 ,       2591 ,     41
17/01/24 ,   40.25 ,   40.30 ,   40.53 ,   40.10 ,   40.48 ,       2091 ,     15
18/01/24 ,   40.06 ,   40.05 ,   40.25 ,   39.83 ,   40.25 ,        893 ,     10
19/01/24 ,   40.27 ,   40.21 ,   40.52 ,   39.95 ,   40.06 ,         68 ,     10
22/01/24 ,   41.93 ,   41.89 ,   42.02 ,   40.56 ,   40.74 ,     197235 ,    128
23/01/24 ,   41.94 ,   41.82 ,   42.14 ,   41.78 ,   41.93 ,      52480 ,     49
24/01/24 ,   41.64 ,   41.73 ,   42.06 ,   41.48 ,   41.94 ,       2240 ,     19
25/01/24 ,   42.00 ,   41.94 ,   42.02 ,   41.59 ,   41.67 ,       3147 ,     28
26/01/24 ,   41.99 ,   41.94 ,   42.10 ,   41.76 ,   41.76 ,        197 ,      9
29/01/24 ,   42.49 ,   42.24 ,   42.49 ,   41.76 ,   41.76 ,       2157 ,     22
30/01/24 ,   44.92 ,   44.43 ,   44.94 ,   43.01 ,   43.01 ,       8589 ,     99
31/01/24 ,   44.39 ,   45.07 ,   45.84 ,   44.16 ,   45.30 ,      11556 ,    788
01/02/24 ,   44.86 ,   43.82 ,   44.86 ,   41.23 ,   44.39 ,       6545 ,    192
02/02/24 ,   44.18 ,   44.06 ,   44.50 ,   42.61 ,   42.61 ,        585 ,     36
05/02/24 ,   43.43 ,   43.70 ,   44.58 ,   43.43 ,   44.58 ,        395 ,     15
06/02/24 ,   43.10 ,   43.44 ,   43.53 ,   42.55 ,   42.55 ,       1912 ,     24
07/02/24 ,   43.46 ,   43.06 ,   43.46 ,   42.81 ,   43.40 ,        313 ,     16
08/02/24 ,   43.55 ,   43.23 ,   44.01 ,   42.90 ,   44.01 ,       1015 ,     24
09/02/24 ,   43.02 ,   42.99 ,   43.55 ,   42.73 ,   43.55 ,       1604 ,     15
14/02/24 ,   42.84 ,   42.86 ,   43.00 ,   42.70 ,   43.00 ,        148 ,     18
15/02/24 ,   43.93 ,   43.78 ,   44.16 ,   42.96 ,   43.02 ,        783 ,     19
16/02/24 ,   43.67 ,   43.67 ,   43.97 ,   43.53 ,   43.97 ,        109 ,      8
19/02/24 ,   43.98 ,   43.93 ,   43.98 ,   43.23 ,   43.66 ,       1597 ,     19
20/02/24 ,   43.77 ,   43.30 ,   43.97 ,   42.98 ,   43.33 ,       1506 ,     21
21/02/24 ,   43.61 ,   43.83 ,   43.87 ,   43.43 ,   43.43 ,        880 ,     11
22/02/24 ,   44.36 ,   44.38 ,   44.58 ,   43.62 ,   43.62 ,        981 ,    132
23/02/24 ,   44.73 ,   44.80 ,   44.99 ,   44.30 ,   44.36 ,       4216 ,     21
26/02/24 ,   44.74 ,   44.58 ,   44.76 ,   44.20 ,   44.67 ,       1095 ,     11
27/02/24 ,   44.09 ,   44.02 ,   44.30 ,   43.73 ,   44.30 ,       5837 ,     40
28/02/24 ,   43.68 ,   43.80 ,   44.39 ,   43.68 ,   44.09 ,        691 ,     15
29/02/24 ,   43.87 ,   43.86 ,   44.20 ,   43.43 ,   44.12 ,      10520 ,    800
01/03/24 ,   44.21 ,   44.10 ,   44.39 ,   43.87 ,   43.90 ,        938 ,     35
04/03/24 ,   44.62 ,   44.84 ,   44.86 ,   43.92 ,   44.12 ,      83872 ,     61
05/03/24 ,   44.59 ,   44.96 ,   45.31 ,   44.39 ,   44.48 ,      42702 ,     35
06/03/24 ,   45.26 ,   45.24 ,   45.41 ,   45.01 ,   45.16 ,        211 ,     12
07/03/24 ,   45.56 ,   45.75 ,   45.92 ,   45.11 ,   45.30 ,      11611 ,     28
08/03/24 ,   46.02 ,   46.03 ,   46.79 ,   45.69 ,   46.08 ,       1016 ,    716
11/03/24 ,   45.64 ,   45.56 ,   45.88 ,   45.28 ,   45.88 ,       1872 ,     17
12/03/24 ,   45.79 ,   45.97 ,   46.16 ,   45.65 ,   45.65 ,      27453 ,     32
13/03/24 ,   45.80 ,   46.01 ,   46.59 ,   45.80 ,   46.31 ,       2775 ,     24
14/03/24 ,   45.56 ,   45.51 ,   46.54 ,   45.47 ,   46.54 ,      52076 ,     61
15/03/24 ,   46.16 ,   45.86 ,   46.21 ,   45.64 ,   46.03 ,      74551 ,     68
18/03/24 ,   46.96 ,   46.95 ,   47.13 ,   46.28 ,   46.28 ,       3548 ,     42
19/03/24 ,   47.28 ,   47.29 ,   47.95 ,   47.08 ,   47.08 ,      65800 ,     86
20/03/24 ,   48.01 ,   47.96 ,   48.05 ,   47.23 ,   47.41 ,      31802 ,    331
21/03/24 ,   48.93 ,   48.72 ,   49.04 ,   48.02 ,   48.10 ,      98669 ,     93
22/03/24 ,   48.98 ,   48.67 ,   49.19 ,   48.51 ,   48.94 ,      35890 ,     48
25/03/24 ,   48.56 ,   48.63 ,   49.24 ,   48.37 ,   49.07 ,       3070 ,     20
26/03/24 ,   49.19 ,   49.21 ,   49.39 ,   48.67 ,   48.67 ,       1185 ,     12
27/03/24 ,   49.96 ,   49.85 ,   49.96 ,   49.19 ,   49.19 ,      18593 ,     23
28/03/24 ,   50.83 ,   50.45 ,   50.87 ,   50.06 ,   50.07 ,       1547 ,     26
01/04/24 ,   51.41 ,   51.30 ,   51.69 ,   51.01 ,   51.21 ,       3666 ,     57
02/04/24 ,   50.75 ,   51.06 ,   51.39 ,   50.68 ,   50.83 ,       1425 ,     46
03/04/24 ,   49.84 ,   49.87 ,   51.21 ,   49.72 ,   50.75 ,      12637 ,     25
04/04/24 ,   49.38 ,   50.04 ,   50.24 ,   49.28 ,   49.86 ,       1192 ,     23
05/04/24 ,   50.06 ,   49.95 ,   50.35 ,   49.00 ,   49.05 ,        537 ,     23
08/04/24 ,   49.84 ,   50.07 ,   50.31 ,   49.82 ,   50.02 ,      14495 ,    371
09/04/24 ,   49.42 ,   49.28 ,   49.80 ,   49.12 ,   49.80 ,        301 ,     14
10/04/24 ,   49.09 ,   49.04 ,   49.39 ,   48.86 ,   49.29 ,        585 ,     13
11/04/24 ,   49.52 ,   49.40 ,   49.73 ,   48.66 ,   48.95 ,       1102 ,    220
12/04/24 ,   49.14 ,   51.10 ,   51.35 ,   48.47 ,   50.36 ,      20738 ,     45
15/04/24 ,   48.65 ,   49.00 ,   50.23 ,   48.34 ,   50.23 ,       1139 ,     11
16/04/24 ,   47.93 ,   48.11 ,   49.24 ,   47.86 ,   49.24 ,        972 ,     21
17/04/24 ,   49.00 ,   48.69 ,   49.00 ,   48.66 ,   48.71 ,      42032 ,     40
18/04/24 ,   49.01 ,   49.14 ,   49.65 ,   48.77 ,   48.77 ,      32440 ,     71
19/04/24 ,   49.04 ,   49.51 ,   49.67 ,   49.04 ,   49.24 ,       1450 ,     14
22/04/24 ,   50.68 ,   50.00 ,   50.68 ,   49.24 ,   49.38 ,        982 ,     13
23/04/24 ,   51.25 ,   51.29 ,   51.54 ,   50.59 ,   51.02 ,       1930 ,     20
24/04/24 ,   51.69 ,   51.56 ,   51.88 ,   51.18 ,   51.55 ,        966 ,     14
25/04/24 ,   51.21 ,   50.84 ,   51.31 ,   50.82 ,   50.82 ,       1224 ,     15
26/04/24 ,   51.49 ,   51.40 ,   51.59 ,   50.41 ,   50.41 ,       1487 ,     20
29/04/24 ,   50.97 ,   51.08 ,   51.97 ,   50.85 ,   51.50 ,       3970 ,    785
30/04/24 ,   51.88 ,   51.43 ,   51.88 ,   50.97 ,   50.97 ,       8084 ,    712
02/05/24 ,   50.32 ,   50.37 ,   51.88 ,   49.90 ,   51.88 ,       1544 ,     44
03/05/24 ,   50.51 ,   50.50 ,   50.66 ,   50.11 ,   50.32 ,       3214 ,     17
06/05/24 ,   51.35 ,   50.88 ,   51.35 ,   50.46 ,   50.46 ,      20700 ,     73
07/05/24 ,   50.55 ,   50.93 ,   51.10 ,   50.55 ,   51.09 ,        771 ,     26
08/05/24 ,   51.65 ,   51.17 ,   51.65 ,   49.67 ,   49.67 ,      31659 ,     52
09/05/24 ,   52.30 ,   52.59 ,   52.77 ,   51.73 ,   52.19 ,       3490 ,     16
10/05/24 ,   52.70 ,   52.57 ,   52.86 ,   52.30 ,   52.71 ,      10159 ,    295
13/05/24 ,   52.58 ,   52.65 ,   52.95 ,   52.58 ,   52.82 ,        830 ,     26
14/05/24 ,   52.61 ,   52.73 ,   52.83 ,   52.58 ,   52.58 ,         95 ,     12
15/05/24 ,   53.10 ,   53.13 ,   53.20 ,   52.67 ,   53.00 ,       1399 ,     22
16/05/24 ,   53.08 ,   53.08 ,   53.20 ,   52.13 ,   52.13 ,       1661 ,     33
17/05/24 ,   52.68 ,   52.93 ,   53.28 ,   52.58 ,   53.28 ,       1911 ,     21
20/05/24 ,   51.65 ,   51.71 ,   53.09 ,   51.65 ,   52.68 ,       5317 ,     60
21/05/24 ,   53.80 ,   52.23 ,   53.80 ,   52.14 ,   52.14 ,       1249 ,     26
22/05/24 ,   53.03 ,   53.60 ,   53.93 ,   52.83 ,   53.40 ,       1969 ,     58
23/05/24 ,   52.43 ,   52.49 ,   52.82 ,   52.17 ,   52.74 ,        659 ,     20
24/05/24 ,   52.97 ,   52.71 ,   54.98 ,   51.16 ,   51.16 ,       1479 ,    175
27/05/24 ,   52.85 ,   52.62 ,   53.06 ,   50.24 ,   53.06 ,       1621 ,     33
28/05/24 ,   51.98 ,   52.05 ,   52.71 ,   51.84 ,   52.71 ,       1716 ,     35
29/05/24 ,   52.10 ,   51.26 ,   52.10 ,   51.19 ,   51.98 ,       2370 ,     23
31/05/24 ,   52.53 ,   52.29 ,   52.53 ,   51.96 ,   52.11 ,       1179 ,     27
03/06/24 ,   52.19 ,   52.30 ,   52.91 ,   51.74 ,   52.53 ,        291 ,     26
04/06/24 ,   52.02 ,   52.10 ,   52.43 ,   51.14 ,   51.14 ,        926 ,     12
05/06/24 ,   52.76 ,   52.56 ,   52.76 ,   52.00 ,   52.03 ,       1839 ,     37
06/06/24 ,   52.47 ,   52.31 ,   52.47 ,   51.76 ,   52.21 ,        282 ,     13
07/06/24 ,   53.21 ,   52.82 ,   53.21 ,   52.38 ,   52.75 ,        949 ,     31
10/06/24 ,   52.96 ,   53.13 ,   53.43 ,   52.48 ,   53.21 ,      10066 ,   2639
11/06/24 ,   51.03 ,   51.33 ,   51.81 ,   50.88 ,   51.74 ,      10604 ,    347
12/06/24 ,   52.38 ,   52.59 ,   53.15 ,   51.56 ,   51.56 ,       3537 ,    571
13/06/24 ,   52.26 ,   52.00 ,   52.38 ,   51.60 ,   52.38 ,       5216 ,    576
14/06/24 ,   51.16 ,   51.29 ,   51.73 ,   50.84 ,   51.73 ,       9217 ,    334
17/06/24 ,   52.50 ,   52.35 ,   52.69 ,   51.40 ,   51.40 ,       4301 ,     22
18/06/24 ,   53.40 ,   53.11 ,   53.64 ,   52.24 ,   52.61 ,        778 ,    373
19/06/24 ,   53.37 ,   52.79 ,   54.00 ,   50.26 ,   53.40 ,       2079 ,   1364
20/06/24 ,   53.38 ,   52.95 ,   53.49 ,   52.51 ,   53.49 ,       4467 ,   3118
21/06/24 ,   52.50 ,   52.67 ,   53.38 ,   52.18 ,   53.38 ,       1971 ,     22
24/06/24 ,   53.57 ,   53.30 ,   53.57 ,   52.05 ,   52.50 ,       2197 ,    299
25/06/24 ,   54.07 ,   53.83 ,   54.07 ,   52.37 ,   52.37 ,       6727 ,   4452
26/06/24 ,   54.43 ,   54.29 ,   54.47 ,   53.67 ,   54.12 ,        905 ,     56
27/06/24 ,   54.63 ,   54.62 ,   54.89 ,   54.15 ,   54.51 ,        251 ,     21
28/06/24 ,   56.94 ,   56.60 ,   57.01 ,   54.98 ,   54.98 ,       2076 ,     61
01/07/24 ,   57.76 ,   57.50 ,   57.76 ,   56.80 ,   56.95 ,       7779 ,     42
02/07/24 ,   59.05 ,   59.16 ,   59.60 ,   57.76 ,   57.76 ,       4856 ,     42
03/07/24 ,   58.39 ,   58.14 ,   58.80 ,   57.62 ,   58.80 ,       1636 ,     44
04/07/24 ,   57.17 ,   57.45 ,   57.67 ,   56.74 ,   57.35 ,         63 ,     14
05/07/24 ,   56.46 ,   56.96 ,   57.28 ,   56.18 ,   57.15 ,       3830 ,     31
08/07/24 ,   56.99 ,   56.87 ,   57.27 ,   56.32 ,   56.32 ,      40117 ,    737
09/07/24 ,   57.97 ,   57.68 ,   58.21 ,   56.99 ,   57.11 ,      61242 ,    702
10/07/24 ,   58.41 ,   58.22 ,   58.41 ,   57.68 ,   57.97 ,       2324 ,     26
11/07/24 ,   57.43 ,   57.67 ,   58.41 ,   57.18 ,   58.41 ,      19739 ,     49
12/07/24 ,   56.64 ,   56.17 ,   59.14 ,   55.57 ,   58.47 ,      21760 ,    126
15/07/24 ,   57.30 ,   57.56 ,   57.58 ,   56.33 ,   56.66 ,     156643 ,    204
16/07/24 ,   58.80 ,   56.89 ,   59.09 ,   56.64 ,   57.07 ,      27333 ,     93
17/07/24 ,   59.68 ,   59.90 ,   59.96 ,   58.97 ,   59.14 ,     112672 ,    140
18/07/24 ,   58.68 ,   59.21 ,   60.36 ,   58.53 ,   58.54 ,        704 ,     55
19/07/24 ,   58.85 ,   58.71 ,   58.97 ,   57.79 ,   58.38 ,      67710 ,     81
22/07/24 ,   57.70 ,   58.50 ,   58.65 ,   57.45 ,   58.65 ,       4330 ,     53
23/07/24 ,   58.40 ,   58.31 ,   58.45 ,   57.83 ,   57.83 ,        443 ,     45
24/07/24 ,   57.83 ,   57.88 ,   58.40 ,   57.83 ,   58.40 ,       1246 ,     19
25/07/24 ,   58.91 ,   58.84 ,   59.42 ,   57.70 ,   58.30 ,      56233 ,    129
26/07/24 ,   59.42 ,   59.10 ,   59.62 ,   59.05 ,   59.34 ,      43771 ,     56
29/07/24 ,   58.36 ,   58.47 ,   59.56 ,   58.10 ,   59.56 ,       2500 ,    133
30/07/24 ,   59.78 ,   60.16 ,   60.30 ,   59.20 ,   59.72 ,      86755 ,    133
31/07/24 ,   59.50 ,   59.76 ,   60.04 ,   58.61 ,   58.61 ,       8032 ,     90
01/08/24 ,   58.36 ,   58.28 ,   59.92 ,   57.44 ,   59.92 ,      20903 ,    107
02/08/24 ,   54.36 ,   54.23 ,   55.98 ,   53.80 ,   55.42 ,       4308 ,    130
05/08/24 ,   52.11 ,   51.41 ,   52.64 ,   49.98 ,   51.49 ,      12996 ,    410
06/08/24 ,   51.68 ,   52.25 ,   52.50 ,   51.68 ,   52.10 ,      28369 ,     45
07/08/24 ,   51.38 ,   51.77 ,   52.97 ,   51.01 ,   51.70 ,        942 ,     43
08/08/24 ,   52.38 ,   52.51 ,   52.83 ,   50.36 ,   50.36 ,       2367 ,    979
09/08/24 ,   51.89 ,   51.88 ,   52.10 ,   51.61 ,   51.81 ,       1033 ,     33
12/08/24 ,   51.47 ,   51.66 ,   52.05 ,   51.47 ,   51.52 ,        242 ,     26
13/08/24 ,   51.44 ,   51.59 ,   51.89 ,   51.33 ,   51.59 ,        726 ,     48
14/08/24 ,   52.50 ,   52.33 ,   52.74 ,   51.52 ,   51.57 ,        695 ,     69
15/08/24 ,   53.75 ,   53.77 ,   53.95 ,   53.51 ,   53.51 ,      66674 ,     56
16/08/24 ,   54.55 ,   54.13 ,   54.55 ,   53.09 ,   53.75 ,       3489 ,     35
19/08/24 ,   54.29 ,   54.10 ,   55.08 ,   53.84 ,   55.08 ,       1192 ,     33
20/08/24 ,   54.31 ,   54.35 ,   54.44 ,   54.01 ,   54.29 ,       1461 ,     32
21/08/24 ,   53.75 ,   53.69 ,   54.37 ,   53.13 ,   53.87 ,       3301 ,     48
22/08/24 ,   54.79 ,   54.57 ,   54.92 ,   54.15 ,   54.54 ,       1139 ,     28
23/08/24 ,   55.27 ,   55.25 ,   55.63 ,   54.48 ,   54.81 ,        736 ,     22
26/08/24 ,   54.82 ,   55.04 ,   55.84 ,   54.81 ,   55.84 ,       3284 ,     32
27/08/24 ,   54.77 ,   54.97 ,   55.38 ,   54.35 ,   54.35 ,        425 ,     28
28/08/24 ,   55.47 ,   55.41 ,   55.47 ,   55.01 ,   55.19 ,        318 ,     15
29/08/24 ,   56.51 ,   56.54 ,   56.79 ,   54.38 ,   54.38 ,        747 ,     22
30/08/24 ,   56.62 ,   56.66 ,   57.50 ,   56.31 ,   57.04 ,       6194 ,   1422
02/09/24 ,   56.66 ,   54.60 ,   58.33 ,   53.94 ,   54.24 ,       5029 ,     35
03/09/24 ,   55.82 ,   56.31 ,   56.67 ,   55.74 ,   56.40 ,       5916 ,     88
04/09/24 ,   55.32 ,   55.92 ,   56.54 ,   55.13 ,   56.40 ,       1910 ,    104
05/09/24 ,   54.87 ,   54.88 ,   56.11 ,   54.61 ,   55.59 ,       4896 ,     34
06/09/24 ,   53.46 ,   53.68 ,   54.91 ,   53.29 ,   54.70 ,        724 ,     58
09/09/24 ,   53.67 ,   54.11 ,   55.15 ,   52.96 ,   53.47 ,        535 ,    245
10/09/24 ,   52.83 ,   52.62 ,   53.67 ,   51.94 ,   53.67 ,        826 ,     52
11/09/24 ,   52.12 ,   52.04 ,   52.83 ,   51.60 ,   52.83 ,       5261 ,     63
12/09/24 ,   51.99 ,   52.72 ,   52.89 ,   51.99 ,   52.82 ,       2268 ,     15
13/09/24 ,   51.86 ,   51.90 ,   52.82 ,   51.81 ,   52.82 ,        240 ,     44
16/09/24 ,   52.24 ,   52.20 ,   52.45 ,   51.84 ,   52.40 ,       1136 ,     19
17/09/24 ,   52.66 ,   52.69 ,   52.98 ,   52.36 ,   52.50 ,       1117 ,     28
18/09/24 ,   52.87 ,   52.88 ,   53.46 ,   52.51 ,   52.98 ,        692 ,     34
19/09/24 ,   55.24 ,   55.13 ,   55.65 ,   53.46 ,   53.46 ,       8353 ,     56
20/09/24 ,   55.42 ,   55.35 ,   55.42 ,   55.03 ,   55.24 ,        280 ,     24
23/09/24 ,   56.01 ,   56.09 ,   56.40 ,   55.42 ,   55.42 ,       2419 ,     39
24/09/24 ,   54.13 ,   54.34 ,   55.46 ,   54.05 ,   55.46 ,       1711 ,     50
25/09/24 ,   53.47 ,   53.92 ,   54.24 ,   53.39 ,   54.24 ,        407 ,     21
26/09/24 ,   54.67 ,   54.22 ,   54.67 ,   53.65 ,   53.78 ,      18987 ,     30
27/09/24 ,   54.30 ,   54.45 ,   55.00 ,   54.30 ,   54.67 ,        201 ,     11
30/09/24 ,   55.16 ,   55.00 ,   55.22 ,   54.38 ,   54.54 ,        378 ,     20
01/10/24 ,   54.73 ,   54.46 ,   55.16 ,   54.23 ,   55.16 ,       5397 ,     33
02/10/24 ,   54.69 ,   54.68 ,   54.94 ,   54.44 ,   54.73 ,       5002 ,     17
03/10/24 ,   54.13 ,   54.35 ,   54.77 ,   54.13 ,   54.69 ,        270 ,     14
04/10/24 ,   55.36 ,   55.08 ,   55.63 ,   54.82 ,   55.10 ,       9185 ,     39
07/10/24 ,   55.67 ,   55.46 ,   55.80 ,   55.28 ,   55.75 ,        704 ,     22
08/10/24 ,   56.87 ,   56.51 ,   56.87 ,   55.86 ,   55.91 ,        737 ,    220
09/10/24 ,   58.05 ,   57.83 ,   58.14 ,   56.88 ,   56.88 ,       1533 ,     35
10/10/24 ,   57.13 ,   57.71 ,   58.33 ,   57.13 ,   58.33 ,        725 ,     22
11/10/24 ,   60.04 ,   60.08 ,   60.28 ,   58.62 ,   58.62 ,     101634 ,    125
14/10/24 ,   59.89 ,   59.96 ,   60.29 ,   59.77 ,   60.18 ,      68038 ,  16317
15/10/24 ,   57.73 ,   57.75 ,   61.54 ,   57.32 ,   60.26 ,      71048 ,   1015
16/10/24 ,   58.80 ,   58.86 ,   60.25 ,   57.74 ,   57.74 ,     127189 ,    744
17/10/24 ,   58.84 ,   59.04 ,   59.67 ,   58.80 ,   59.67 ,        871 ,     30
18/10/24 ,   58.06 ,   58.18 ,   58.81 ,   57.86 ,   58.81 ,       1160 ,     69
21/10/24 ,   57.08 ,   57.74 ,   58.06 ,   57.05 ,   57.95 ,       1897 ,     42
22/10/24 ,   58.77 ,   58.52 ,   58.77 ,   56.84 ,   56.84 ,       1631 ,     17
23/10/24 ,   58.33 ,   58.49 ,   59.36 ,   58.04 ,   59.36 ,       2043 ,     63
24/10/24 ,   58.11 ,   58.06 ,   58.48 ,   57.91 ,   58.48 ,        534 ,     12
25/10/24 ,   57.44 ,   57.40 ,   58.37 ,   57.15 ,   58.06 ,       2194 ,     25
28/10/24 ,   59.54 ,   58.74 ,   59.54 ,   58.33 ,   58.33 ,      50158 ,     60
29/10/24 ,   60.41 ,   60.11 ,   60.54 ,   59.24 ,   59.24 ,       1325 ,     59
30/10/24 ,   60.34 ,   60.27 ,   61.09 ,   60.15 ,   60.41 ,       3080 ,     35
31/10/24 ,   60.61 ,   60.92 ,   61.25 ,   60.02 ,   61.25 ,       9030 ,     15
01/11/24 ,   61.11 ,   61.52 ,   64.27 ,   59.87 ,   60.96 ,       3027 ,   1005
04/11/24 ,   59.05 ,   59.13 ,   59.79 ,   58.78 ,   59.79 ,      17728 ,     68
05/11/24 ,   59.59 ,   59.64 ,   59.89 ,   58.86 ,   58.86 ,       2631 ,     30
06/11/24 ,   64.00 ,   64.26 ,   65.94 ,   63.88 ,   65.50 ,     258811 ,    241
07/11/24 ,   63.15 ,   63.34 ,   64.00 ,   62.57 ,   64.00 ,       9112 ,     45
08/11/24 ,   64.23 ,   64.69 ,   65.00 ,   63.83 ,   64.06 ,      32232 ,     47
11/11/24 ,   65.58 ,   66.00 ,   66.16 ,   65.19 ,   65.78 ,      14471 ,    956
12/11/24 ,   64.98 ,   65.07 ,   66.26 ,   64.75 ,   66.26 ,       2721 ,     28
13/11/24 ,   65.30 ,   65.46 ,   65.90 ,   64.98 ,   64.98 ,        663 ,     47
14/11/24 ,   64.48 ,   64.26 ,   65.97 ,   63.59 ,   65.97 ,       1303 ,     64
18/11/24 ,   64.86 ,   64.83 ,   64.89 ,   64.40 ,   64.56 ,        844 ,     26
19/11/24 ,   64.57 ,   64.39 ,   64.77 ,   63.80 ,   64.33 ,       1482 ,    334
21/11/24 ,   65.36 ,   65.38 ,   65.78 ,   65.04 ,   65.04 ,       2570 ,     28
22/11/24 ,   65.93 ,   65.96 ,   66.44 ,   65.21 ,   65.36 ,        693 ,     23
25/11/24 ,   67.12 ,   66.93 ,   67.42 ,   65.91 ,   66.59 ,      39514 ,   1273
26/11/24 ,   66.16 ,   65.87 ,   67.80 ,   65.77 ,   67.80 ,      16187 ,    132
27/11/24 ,   67.84 ,   67.28 ,   67.84 ,   66.19 ,   66.48 ,       1258 ,     32
28/11/24 ,   68.97 ,   68.77 ,   68.97 ,   67.85 ,   68.45 ,        828 ,     97
29/11/24 ,   69.49 ,   69.48 ,   70.45 ,   68.53 ,   69.97 ,       3959 ,    375
02/12/24 ,   70.33 ,   69.81 ,   70.83 ,   69.53 ,   69.53 ,       6911 ,     93
03/12/24 ,   70.77 ,   70.53 ,   72.24 ,   70.37 ,   72.24 ,      28063 ,     59
04/12/24 ,   70.23 ,   69.39 ,   70.50 ,   68.70 ,   70.30 ,     108230 ,     96
05/12/24 ,   70.80 ,   70.70 ,   71.10 ,   69.50 ,   70.14 ,       6686 ,    442
06/12/24 ,   71.16 ,   71.11 ,   71.46 ,   70.78 ,   71.16 ,       2893 ,     28
09/12/24 ,   71.23 ,   71.38 ,   71.90 ,   70.99 ,   71.72 ,        964 ,    272
10/12/24 ,   71.58 ,   71.57 ,   71.97 ,   70.62 ,   71.96 ,      35844 ,    118
11/12/24 ,   70.13 ,   70.63 ,   71.84 ,   69.41 ,   71.51 ,      16417 ,     64
12/12/24 ,   70.27 ,   70.12 ,   70.82 ,   69.02 ,   69.96 ,       1255 ,    176
13/12/24 ,   70.25 ,   70.05 ,   70.57 ,   69.54 ,   70.57 ,        295 ,     34
16/12/24 ,   71.49 ,   70.77 ,   71.49 ,   69.77 ,   70.37 ,       1015 ,     71
17/12/24 ,   70.95 ,   71.38 ,   71.82 ,   70.45 ,   71.49 ,       3129 ,    317
18/12/24 ,   70.23 ,   70.76 ,   71.97 ,   69.85 ,   71.54 ,       4464 ,     74
19/12/24 ,   68.53 ,   68.93 ,   70.02 ,   67.97 ,   69.41 ,       3655 ,   1241
20/12/24 ,   69.25 ,   68.76 ,   69.56 ,   67.10 ,   67.46 ,        775 ,     32
23/12/24 ,   70.79 ,   70.35 ,   70.79 ,   68.90 ,   69.04 ,       1078 ,    114
26/12/24 ,   72.01 ,   71.61 ,   72.01 ,   70.94 ,   70.94 ,       1419 ,     72
27/12/24 ,   71.73 ,   71.66 ,   72.45 ,   71.16 ,   72.45 ,       1212 ,     29
30/12/24 ,   71.25 ,   71.07 ,   71.73 ,   70.26 ,   71.73 ,       1597 ,     29
02/01/25 ,   70.30 ,   70.76 ,   72.12 ,   69.76 ,   72.12 ,       4229 ,     81
03/01/25 ,   71.77 ,   71.53 ,   71.77 ,   70.17 ,   71.06 ,       3018 ,     55
06/01/25 ,   72.52 ,   72.71 ,   73.36 ,   71.48 ,   72.43 ,      26098 ,    102
07/01/25 ,   73.35 ,   73.20 ,   73.97 ,   71.83 ,   72.52 ,      32492 ,   2325
08/01/25 ,   72.72 ,   72.78 ,   73.87 ,   70.50 ,   73.14 ,      20174 ,     80
09/01/25 ,   71.67 ,   72.38 ,   72.84 ,   71.67 ,   72.84 ,        204 ,      8
10/01/25 ,   71.36 ,   70.96 ,   72.40 ,   70.52 ,   72.40 ,       1440 ,    825
13/01/25 ,   72.13 ,   71.69 ,   72.26 ,   70.67 ,   70.67 ,        499 ,     28
14/01/25 ,   72.43 ,   72.56 ,   72.81 ,   70.75 ,   70.75 ,       2565 ,     50
15/01/25 ,   77.18 ,   75.94 ,   77.72 ,   71.76 ,   73.96 ,      67375 ,    318
16/01/25 ,   77.34 ,   76.95 ,   77.34 ,   76.35 ,   77.00 ,       2419 ,     36
17/01/25 ,   79.20 ,   77.81 ,   79.34 ,   77.32 ,   77.92 ,       2395 ,     56
20/01/25 ,   78.82 ,   81.23 ,   84.47 ,   78.82 ,   80.99 ,      12931 ,    354
21/01/25 ,   80.40 ,   79.90 ,   80.40 ,   79.07 ,   79.42 ,      35999 ,    201
22/01/25 ,   78.59 ,   79.18 ,   79.93 ,   78.59 ,   79.68 ,       3228 ,     48
23/01/25 ,   78.83 ,   79.32 ,   80.04 ,   78.59 ,   79.24 ,      19718 ,    274
24/01/25 ,   78.49 ,   78.59 ,   78.90 ,   78.17 ,   78.59 ,       9248 ,    208
27/01/25 ,   77.69 ,   78.37 ,   78.65 ,   77.16 ,   78.65 ,      14455 ,     65
28/01/25 ,   76.33 ,   77.16 ,   78.48 ,   76.01 ,   77.97 ,       2842 ,     56
29/01/25 ,   77.02 ,   77.58 ,   77.98 ,   76.44 ,   76.57 ,       2567 ,     33
30/01/25 ,   80.16 ,   79.61 ,   83.11 ,   75.58 ,   77.05 ,      16520 ,    328
31/01/25 ,   77.99 ,   78.08 ,   80.54 ,   75.86 ,   80.54 ,      47131 ,    841
03/02/25 ,   76.62 ,   75.48 ,   77.99 ,   74.34 ,   77.99 ,       3770 ,     86
04/02/25 ,   74.36 ,   75.17 ,   76.10 ,   74.18 ,   76.10 ,      15042 ,     64
05/02/25 ,   75.86 ,   75.62 ,   75.86 ,   74.26 ,   75.02 ,       6964 ,    241
06/02/25 ,   78.20 ,   77.36 ,   78.20 ,   74.33 ,   74.33 ,       6954 ,     64
07/02/25 ,   77.56 ,   77.60 ,   78.25 ,   77.22 ,   78.25 ,       4816 ,     75
10/02/25 ,   76.92 ,   76.95 ,   77.76 ,   75.95 ,   77.69 ,       3217 ,     54
11/02/25 ,   77.07 ,   76.53 ,   77.07 ,   75.77 ,   76.92 ,       4106 ,    195
12/02/25 ,   76.92 ,   75.99 ,   76.92 ,   75.59 ,   76.37 ,       1762 ,     30
13/02/25 ,   77.33 ,   77.06 ,   77.69 ,   76.37 ,   77.69 ,       1784 ,    103
14/02/25 ,   78.67 ,   78.64 ,   79.04 ,   77.07 ,   77.33 ,       1914 ,     62
17/02/25 ,   79.24 ,   79.45 ,   83.46 ,   77.58 ,   78.26 ,      38109 ,    291
18/02/25 ,   78.51 ,   78.60 ,   79.08 ,   77.84 ,   79.06 ,       5751 ,    532
19/02/25 ,   78.44 ,   78.59 ,   79.05 ,   77.85 ,   78.92 ,       2368 ,    447
20/02/25 ,   75.67 ,   75.68 ,   78.47 ,   75.40 ,   78.21 ,       7916 ,     31
21/02/25 ,   75.63 ,   75.60 ,   76.42 ,   74.81 ,   75.32 ,       5151 ,    592
24/02/25 ,   74.51 ,   74.49 ,   75.37 ,   73.28 ,   74.42 ,       5233 ,     78
25/02/25 ,   74.01 ,   73.84 ,   74.80 ,   72.30 ,   74.51 ,       2566 ,     74
26/02/25 ,   75.10 ,   75.32 ,   75.94 ,   73.56 ,   73.95 ,       1922 ,     83
27/02/25 ,   75.23 ,   75.40 ,   76.40 ,   75.23 ,   76.27 ,        646 ,     12
28/02/25 ,   76.03 ,   75.86 ,   76.58 ,   75.15 ,   76.02 ,       6366 ,    391
05/03/25 ,   68.40 ,   68.88 ,   76.03 ,   68.17 ,   76.03 ,       1386 ,     74
06/03/25 ,   67.29 ,   67.09 ,   68.07 ,   66.27 ,   68.07 ,       4630 ,     83
07/03/25 ,   66.66 ,   66.27 ,   67.02 ,   64.56 ,   66.98 ,      19973 ,    119
10/03/25 ,   64.29 ,   63.73 ,   66.66 ,   63.36 ,   66.66 ,      29322 ,   2251
11/03/25 ,   64.61 ,   64.58 ,   64.79 ,   63.37 ,   64.29 ,       2984 ,     47
12/03/25 ,   64.47 ,   64.63 ,   65.80 ,   63.79 ,   65.30 ,       2994 ,   1285
13/03/25 ,   63.53 ,   64.32 ,   65.60 ,   63.41 ,   65.12 ,       2657 ,     93
14/03/25 ,   64.18 ,   64.16 ,   64.59 ,   63.51 ,   64.48 ,       6458 ,    371
17/03/25 ,   64.97 ,   64.96 ,   65.42 ,   64.18 ,   64.84 ,       2610 ,     84
18/03/25 ,   64.98 ,   64.99 ,   65.43 ,   64.34 ,   64.34 ,        634 ,     16
19/03/25 ,   66.07 ,   65.84 ,   66.45 ,   64.94 ,   65.69 ,       1367 ,    130
20/03/25 ,   66.68 ,   66.64 ,   67.60 ,   64.35 ,   64.35 ,        800 ,     81
21/03/25 ,   67.20 ,   67.20 ,   67.50 ,   66.60 ,   66.60 ,      46308 ,     26
24/03/25 ,   69.62 ,   69.61 ,   70.14 ,   67.69 ,   67.69 ,       4856 ,    125
25/03/25 ,   69.43 ,   69.32 ,   69.48 ,   68.72 ,   69.25 ,       4614 ,     62
26/03/25 ,   68.41 ,   68.66 ,   70.34 ,   68.41 ,   70.20 ,       2566 ,    149
27/03/25 ,   67.79 ,   67.80 ,   69.17 ,   67.62 ,   69.11 ,       1198 ,     50
28/03/25 ,   66.09 ,   66.31 ,   68.69 ,   65.85 ,   68.69 ,        729 ,     76
31/03/25 ,   66.36 ,   65.21 ,   66.36 ,   64.34 ,   65.30 ,       6862 ,    332
01/04/25 ,   65.49 ,   65.36 ,   66.74 ,   64.95 ,   66.74 ,        730 ,     41
02/04/25 ,   66.74 ,   66.45 ,   66.94 ,   64.58 ,   65.49 ,       2962 ,     61
03/04/25 ,   57.74 ,   58.34 ,   63.37 ,   57.74 ,   63.37 ,      18593 ,    468
04/04/25 ,   55.10 ,   55.66 ,   56.67 ,   53.85 ,   56.67 ,      17591 ,    271
07/04/25 ,   56.78 ,   56.47 ,   57.02 ,   53.71 ,   54.00 ,       5174 ,    112
08/04/25 ,   56.37 ,   57.62 ,   60.43 ,   55.65 ,   55.65 ,       8274 ,    316
09/04/25 ,   61.34 ,   61.46 ,   62.81 ,   55.59 ,   56.36 ,     153358 ,    139
10/04/25 ,   59.04 ,   58.60 ,   59.92 ,   57.73 ,   59.92 ,       7247 ,     60
11/04/25 ,   59.55 ,   58.97 ,   59.61 ,   57.72 ,   59.04 ,      17672 ,     59
14/04/25 ,   60.76 ,   60.90 ,   61.37 ,   60.04 ,   60.19 ,       7766 ,     60
15/04/25 ,   61.96 ,   62.67 ,   63.76 ,   60.93 ,   61.41 ,       8172 ,    137
16/04/25 ,   59.28 ,   59.42 ,   60.77 ,   58.95 ,   60.77 ,       1254 ,    111
17/04/25 ,   59.99 ,   60.10 ,   60.62 ,   59.59 ,   59.86 ,       3618 ,     41
22/04/25 ,   60.39 ,   60.36 ,   60.78 ,   58.95 ,   58.95 ,       4722 ,     38
23/04/25 ,   61.86 ,   62.39 ,   63.71 ,   61.60 ,   61.72 ,       2729 ,     41
24/04/25 ,   63.21 ,   63.19 ,   63.63 ,   61.23 ,   62.48 ,      10760 ,     40
25/04/25 ,   63.79 ,   63.73 ,   63.94 ,   62.96 ,   63.50 ,       1873 ,     14
28/04/25 ,   63.19 ,   63.51 ,   64.29 ,   62.88 ,   63.25 ,       7857 ,    435
29/04/25 ,   63.40 ,   63.27 ,   63.70 ,   62.96 ,   63.62 ,       1551 ,     26
30/04/25 ,   63.45 ,   63.87 ,   65.90 ,   62.00 ,   62.75 ,      16988 ,     97
02/05/25 ,   65.22 ,   65.20 ,   65.89 ,   64.01 ,   64.61 ,       5143 ,     64
05/05/25 ,   65.70 ,   65.74 ,   66.32 ,   64.12 ,   64.12 ,       1798 ,     37
06/05/25 ,   65.44 ,   65.47 ,   66.16 ,   65.25 ,   65.70 ,        946 ,     26
07/05/25 ,   66.36 ,   66.36 ,   66.83 ,   66.16 ,   66.27 ,        450 ,     17
08/05/25 ,   66.84 ,   66.74 ,   67.48 ,   66.19 ,   66.19 ,       7519 ,    110
09/05/25 ,   66.21 ,   66.38 ,   67.22 ,   66.21 ,   66.56 ,      14024 ,    253
12/05/25 ,   69.89 ,   70.17 ,   70.65 ,   68.17 ,   68.17 ,       1878 ,     64
13/05/25 ,   69.96 ,   69.80 ,   70.27 ,   69.50 ,   69.50 ,       1847 ,     29
14/05/25 ,   69.66 ,   69.57 ,   69.98 ,   69.25 ,   69.83 ,       2124 ,     38
15/05/25 ,   70.93 ,   70.70 ,   71.24 ,   69.13 ,   69.13 ,       2151 ,     41
16/05/25 ,   70.49 ,   70.71 ,   71.08 ,   70.49 ,   70.96 ,       3320 ,     35
19/05/25 ,   70.55 ,   70.65 ,   71.69 ,   69.79 ,   71.69 ,        136 ,     13
20/05/25 ,   70.68 ,   70.65 ,   70.79 ,   70.23 ,   70.23 ,        374 ,     46
21/05/25 ,   68.15 ,   68.71 ,   70.35 ,   68.15 ,   70.35 ,        786 ,     43
22/05/25 ,   68.42 ,   68.24 ,   68.82 ,   67.71 ,   68.82 ,       4639 ,    150
23/05/25 ,   67.33 ,   67.53 ,   68.45 ,   67.33 ,   68.42 ,       5100 ,     30
26/05/25 ,   68.06 ,   68.20 ,   68.80 ,   67.58 ,   67.63 ,      14526 ,     38
27/05/25 ,   69.75 ,   69.38 ,   70.24 ,   68.76 ,   68.87 ,       4156 ,     26
28/05/25 ,   70.20 ,   70.21 ,   70.64 ,   70.03 ,   70.29 ,       1209 ,     12
29/05/25 ,   70.34 ,   69.81 ,   70.41 ,   69.55 ,   70.25 ,       1068 ,     26
30/05/25 ,   70.68 ,   70.66 ,   71.01 ,   69.70 ,   69.70 ,       9548 ,     39
02/06/25 ,   70.79 ,   71.01 ,   71.12 ,   69.56 ,   70.67 ,      77652 ,    617
03/06/25 ,   70.59 ,   71.11 ,   71.34 ,   70.59 ,   70.79 ,      42080 ,     66
04/06/25 ,   70.93 ,   71.19 ,   71.77 ,   70.93 ,   71.69 ,        254 ,     19
05/06/25 ,   70.77 ,   70.62 ,   71.12 ,   69.89 ,   70.03 ,        508 ,     21
06/06/25 ,   71.46 ,   71.78 ,   72.28 ,   71.16 ,   71.17 ,        518 ,     50
09/06/25 ,   71.72 ,   72.17 ,   72.46 ,   71.52 ,   71.84 ,       4634 ,    213
10/06/25 ,   71.25 ,   71.12 ,   71.48 ,   71.01 ,   71.12 ,       4566 ,     17
11/06/25 ,   71.34 ,   71.35 ,   71.88 ,   71.20 ,   71.25 ,        767 ,     20
12/06/25 ,   71.15 ,   70.93 ,   71.24 ,   70.55 ,   70.88 ,        576 ,     33
13/06/25 ,   69.29 ,   69.80 ,   70.93 ,   69.29 ,   69.73 ,        350 ,     31
16/06/25 ,   70.34 ,   70.48 ,   70.86 ,   70.06 ,   70.06 ,        693 ,     25
17/06/25 ,   69.89 ,   69.97 ,   71.04 ,   69.75 ,   71.04 ,        327 ,     28
18/06/25 ,   70.82 ,   70.71 ,   71.23 ,   69.63 ,   70.23 ,       5017 ,     23
20/06/25 ,   71.24 ,   71.26 ,   71.52 ,   71.08 ,   71.10 ,         34 ,     12
23/06/25 ,   71.72 ,   71.29 ,   71.80 ,   70.43 ,   71.24 ,       2414 ,     26
24/06/25 ,   73.55 ,   73.51 ,   73.80 ,   72.08 ,   72.08 ,       2502 ,     30
25/06/25 ,   75.32 ,   74.76 ,   75.68 ,   74.09 ,   74.19 ,       5798 ,     45
26/06/25 ,   76.22 ,   76.27 ,   76.66 ,   75.13 ,   75.17 ,       2346 ,     51
27/06/25 ,   75.83 ,   75.99 ,   76.37 ,   75.38 ,   75.38 ,       2573 ,     32
30/06/25 ,   75.95 ,   76.30 ,   76.68 ,   75.38 ,   75.38 ,        797 ,     64
01/07/25 ,   77.39 ,   77.20 ,   77.85 ,   75.64 ,   75.95 ,       1314 ,     85
02/07/25 ,   77.13 ,   77.15 ,   77.66 ,   75.84 ,   75.84 ,       2634 ,    364
03/07/25 ,   79.32 ,   79.18 ,   84.47 ,   77.73 ,   77.85 ,       7609 ,     67
04/07/25 ,   78.46 ,   79.67 ,   82.79 ,   78.18 ,   78.83 ,       2559 ,    184
07/07/25 ,   78.57 ,   79.11 ,   79.55 ,   78.57 ,   79.47 ,      19754 ,     47
08/07/25 ,   76.70 ,   77.69 ,   79.38 ,   76.70 ,   79.38 ,       2198 ,    111
09/07/25 ,   77.98 ,   77.93 ,   77.98 ,   76.60 ,   76.60 ,       1698 ,     22
10/07/25 ,   79.25 ,   79.09 ,   79.67 ,   77.05 ,   77.05 ,       2028 ,     53
11/07/25 ,   79.10 ,   79.14 ,   79.33 ,   78.78 ,   78.91 ,        272 ,     15
14/07/25 ,   80.15 ,   80.26 ,   80.51 ,   77.32 ,   77.32 ,      15973 ,     42
15/07/25 ,   83.66 ,   82.89 ,   84.15 ,   80.81 ,   81.96 ,      45644 ,    114
16/07/25 ,   82.21 ,   82.82 ,   84.18 ,   80.79 ,   83.84 ,       3153 ,    562
17/07/25 ,   84.52 ,   84.78 ,   84.98 ,   82.75 ,   82.75 ,      16801 ,    102
18/07/25 ,   85.59 ,   85.55 ,   86.02 ,   84.88 ,   85.32 ,       1509 ,     46
21/07/25 ,   84.87 ,   85.60 ,   86.25 ,   84.87 ,   86.25 ,       2443 ,     55
22/07/25 ,   86.06 ,   86.18 ,   86.62 ,   83.00 ,   83.00 ,       1440 ,     70
23/07/25 ,   86.95 ,   86.91 ,   87.19 ,   86.43 ,   86.43 ,       1047 ,     75
24/07/25 ,   86.47 ,   87.04 ,   88.05 ,   86.47 ,   87.63 ,       3566 ,     78
25/07/25 ,   88.24 ,   87.21 ,   88.24 ,   86.53 ,   87.33 ,       1318 ,     49
28/07/25 ,   87.73 ,   87.99 ,   88.74 ,   87.53 ,   88.52 ,        842 ,     46
29/07/25 ,   86.48 ,   86.98 ,   88.43 ,   85.97 ,   85.97 ,        970 ,     35
30/07/25 ,   87.59 ,   87.16 ,   88.56 ,   86.76 ,   87.65 ,       1157 ,     40
31/07/25 ,   86.25 ,   87.06 ,   89.15 ,   86.25 ,   87.75 ,       1548 ,     52
01/08/25 ,   84.05 ,   83.36 ,   86.63 ,   82.06 ,   86.63 ,       1726 ,    368
04/08/25 ,   83.70 ,   84.03 ,   84.17 ,   83.44 ,   84.07 ,        801 ,     43
05/08/25 ,   83.01 ,   83.22 ,   84.46 ,   82.02 ,   82.02 ,       1043 ,     20
06/08/25 ,   83.31 ,   83.24 ,   83.82 ,   83.16 ,   83.19 ,        102 ,     13
07/08/25 ,   81.59 ,   82.83 ,   84.19 ,   81.59 ,   83.57 ,        504 ,     43
08/08/25 ,   83.58 ,   83.39 ,   83.90 ,   82.36 ,   82.36 ,        765 ,     23
11/08/25 ,   83.03 ,   83.08 ,   83.99 ,   82.99 ,   83.91 ,       1337 ,     50
12/08/25 ,   84.90 ,   84.44 ,   85.01 ,   81.36 ,   81.36 ,      69592 ,    150
13/08/25 ,   84.33 ,   85.34 ,   85.86 ,   84.33 ,   85.76 ,      11967 ,     35
14/08/25 ,   85.16 ,   84.84 ,   85.40 ,   84.51 ,   84.68 ,      11953 ,     13
15/08/25 ,   83.34 ,   83.50 ,   85.22 ,   83.34 ,   85.17 ,       1866 ,     33
18/08/25 ,   84.53 ,   84.21 ,   84.67 ,   83.91 ,   84.18 ,        295 ,     39
19/08/25 ,   84.99 ,   84.80 ,   85.13 ,   82.84 ,   82.84 ,        673 ,     16
20/08/25 ,   84.18 ,   84.17 ,   85.10 ,   83.43 ,   85.10 ,        399 ,     18
21/08/25 ,   83.71 ,   83.71 ,   84.07 ,   83.48 ,   83.75 ,       1270 ,     15
22/08/25 ,   85.29 ,   85.63 ,   85.69 ,   83.86 ,   83.86 ,      13042 ,     93
25/08/25 ,   84.96 ,   84.96 ,   85.27 ,   84.94 ,   85.14 ,       3100 ,     10
26/08/25 ,   85.51 ,   85.32 ,   85.77 ,   84.34 ,   84.34 ,        549 ,     19
27/08/25 ,   86.94 ,   87.41 ,   87.60 ,   85.65 ,   86.45 ,      25895 ,     55
28/08/25 ,   86.50 ,   86.72 ,   87.81 ,   86.36 ,   87.81 ,        281 ,     24
29/08/25 ,   85.54 ,   85.74 ,   87.00 ,   85.54 ,   86.84 ,        586 ,     12
01/09/25 ,   86.74 ,   86.28 ,   87.67 ,   86.23 ,   87.67 ,       1466 ,      9
02/09/25 ,   85.51 ,   85.26 ,   86.33 ,   84.62 ,   86.33 ,        804 ,     54
03/09/25 ,   85.23 ,   85.26 ,   85.76 ,   83.79 ,   83.79 ,       3520 ,     27
04/09/25 ,   87.05 ,   87.05 ,   87.37 ,   86.03 ,   86.03 ,       3260 ,     27
05/09/25 ,   85.45 ,   85.41 ,   87.29 ,   84.45 ,   87.05 ,      40840 ,     39
08/09/25 ,   85.52 ,   86.21 ,   86.27 ,   85.27 ,   85.50 ,      23373 ,     29
09/09/25 ,   87.21 ,   87.72 ,   88.13 ,   86.20 ,   86.27 ,      42126 ,     69
10/09/25 ,   86.90 ,   87.61 ,   88.08 ,   86.44 ,   88.08 ,      10914 ,     80
11/09/25 ,   87.85 ,   87.83 ,   88.38 ,   86.34 ,   86.34 ,       9345 ,     30
12/09/25 ,   88.01 ,   87.95 ,   88.38 ,   87.88 ,   88.38 ,      12214 ,     26
15/09/25 ,   87.69 ,   87.79 ,   88.17 ,   87.56 ,   87.80 ,       1302 ,     22
16/09/25 ,   88.37 ,   87.96 ,   88.37 ,   87.34 ,   87.44 ,        559 ,     21
17/09/25 ,   89.27 ,   89.26 ,   89.56 ,   86.65 ,   86.65 ,      13700 ,     55
18/09/25 ,   89.71 ,   89.70 ,   90.00 ,   89.23 ,   89.23 ,        894 ,     25
19/09/25 ,   90.42 ,   90.27 ,   90.83 ,   89.83 ,   90.20 ,       5615 ,    509
22/09/25 ,   91.02 ,   91.14 ,   91.71 ,   89.44 ,   89.44 ,       3510 ,     41
23/09/25 ,   89.61 ,   91.50 ,   92.78 ,   89.61 ,   91.17 ,      15496 ,    807
24/09/25 ,   90.39 ,   90.71 ,   91.53 ,   89.67 ,   90.89 ,       1456 ,     62
25/09/25 ,   90.20 ,   90.33 ,   90.64 ,   88.81 ,   88.89 ,       1261 ,     34
26/09/25 ,   92.29 ,   91.61 ,   92.35 ,   90.40 ,   90.40 ,      97876 ,    297
29/09/25 ,   90.70 ,   90.82 ,   92.36 ,   90.62 ,   92.36 ,        586 ,     26
30/09/25 ,   89.09 ,   90.13 ,   90.83 ,   87.62 ,   90.55 ,       4848 ,    117
01/10/25 ,   86.83 ,   87.32 ,   89.09 ,   86.83 ,   89.09 ,       1456 ,    355
02/10/25 ,   85.67 ,   85.78 ,   87.31 ,   85.67 ,   87.13 ,       3707 ,    417
03/10/25 ,   85.62 ,   86.64 ,   87.47 ,   85.62 ,   85.68 ,       1656 ,    427
06/10/25 ,   85.84 ,   86.70 ,   88.06 ,   85.84 ,   86.34 ,       1367 ,    232
07/10/25 ,   86.09 ,   86.20 ,   87.07 ,   85.39 ,   86.34 ,       7935 ,   1312
08/10/25 ,   85.23 ,   85.55 ,   86.49 ,   85.23 ,   86.49 ,        185 ,     14
09/10/25 ,   85.01 ,   85.22 ,   86.08 ,   84.81 ,   86.08 ,       1915 ,    392
10/10/25 ,   84.97 ,   85.94 ,   88.41 ,   84.58 ,   84.58 ,       2824 ,    276
13/10/25 ,   86.82 ,   87.26 ,   87.42 ,   86.03 ,   86.03 ,      25940 ,     55
14/10/25 ,   89.93 ,   89.45 ,   91.35 ,   86.55 ,   87.32 ,      45737 ,    343
15/10/25 ,   89.52 ,   90.40 ,   91.46 ,   89.37 ,   91.17 ,      17872 ,    559
16/10/25 ,   86.20 ,   87.82 ,   90.28 ,   85.88 ,   89.94 ,       1957 ,     99
17/10/25 ,   86.66 ,   86.79 ,   87.68 ,   86.44 ,   86.91 ,      36895 ,    226
20/10/25 ,   87.86 ,   87.95 ,   88.39 ,   86.28 ,   86.28 ,      17855 ,     83
21/10/25 ,   87.37 ,   87.60 ,   88.64 ,   87.28 ,   88.24 ,      10450 ,    427
22/10/25 ,   86.42 ,   86.49 ,   87.73 ,   85.37 ,   87.30 ,        543 ,     23
23/10/25 ,   85.67 ,   85.89 ,   86.53 ,   85.43 ,   85.43 ,      40319 ,     51
24/10/25 ,   88.05 ,   88.01 ,   88.38 ,   86.52 ,   86.52 ,      57352 ,     92
27/10/25 ,   89.75 ,   89.27 ,   89.75 ,   88.06 ,   88.06 ,      68231 ,     95
28/10/25 ,   89.42 ,   89.56 ,   89.87 ,   89.35 ,   89.75 ,        621 ,     23
29/10/25 ,   89.71 ,   88.66 ,   89.71 ,   87.76 ,   89.48 ,      51562 ,    143
30/10/25 ,   88.94 ,   88.96 ,   90.30 ,   87.99 ,   88.38 ,      13358 ,     34
31/10/25 ,   89.78 ,   89.38 ,   89.88 ,   87.70 ,   89.88 ,        342 ,     16
03/11/25 ,   88.67 ,   89.41 ,   90.32 ,   88.52 ,   89.78 ,      20668 ,     38
04/11/25 ,   90.16 ,   90.61 ,   91.50 ,   88.44 ,   88.68 ,      16049 ,     44
05/11/25 ,   90.71 ,   90.47 ,   91.11 ,   88.59 ,   90.53 ,        483 ,     20
06/11/25 ,   89.29 ,   89.48 ,   90.56 ,   89.05 ,   90.56 ,      32998 ,    175
07/11/25 ,   88.65 ,   87.90 ,   89.26 ,   86.39 ,   89.26 ,      23503 ,    405
10/11/25 ,   89.70 ,   89.93 ,   89.99 ,   89.37 ,   89.38 ,      23003 ,     54
11/11/25 ,   87.93 ,   88.30 ,   88.99 ,   87.93 ,   88.44 ,        486 ,     21
12/11/25 ,   90.27 ,   90.84 ,   91.28 ,   88.45 ,   88.45 ,      33590 ,     78
13/11/25 ,   88.34 ,   89.33 ,   90.48 ,   88.34 ,   90.36 ,        134 ,     17
14/11/25 ,   87.85 ,   88.02 ,   88.81 ,   86.70 ,   88.05 ,      32560 ,    328
17/11/25 ,   86.69 ,   87.68 ,   88.00 ,   86.39 ,   87.99 ,       9223 ,     30
18/11/25 ,   87.09 ,   87.42 ,   87.83 ,   84.95 ,   84.95 ,       3269 ,     35
19/11/25 ,   88.28 ,   88.62 ,   88.70 ,   87.08 ,   87.08 ,      10172 ,     31
21/11/25 ,   88.39 ,   88.57 ,   89.16 ,   87.87 ,   88.02 ,      11539 ,     37
24/11/25 ,   89.04 ,   89.60 ,   90.07 ,   88.48 ,   88.96 ,      38843 ,     69
25/11/25 ,   90.28 ,   90.22 ,   90.58 ,   86.18 ,   86.18 ,      45507 ,    111
26/11/25 ,   92.39 ,   90.90 ,   92.39 ,   90.53 ,   90.53 ,      71848 ,    118
27/11/25 ,   91.00 ,   91.01 ,   92.39 ,   90.22 ,   92.39 ,        247 ,      4
28/11/25 ,   91.53 ,   91.47 ,   92.66 ,   91.12 ,   91.15 ,      22879 ,    100
01/12/25 ,   91.13 ,   91.72 ,   92.15 ,   91.13 ,   91.53 ,      50601 ,    373
02/12/25 ,   91.26 ,   91.87 ,   92.37 ,   91.26 ,   92.18 ,      17007 ,     46
03/12/25 ,   93.80 ,   93.46 ,   94.37 ,   90.97 ,   91.67 ,      48488 ,    109
04/12/25 ,   94.79 ,   95.22 ,   95.91 ,   93.76 ,   94.52 ,       5070 ,     40
05/12/25 ,   98.47 ,   97.86 ,   98.99 ,   92.88 ,   92.88 ,      17560 ,    295
08/12/25 ,   97.57 ,   98.24 ,   99.46 ,   97.19 ,   99.46 ,       6574 ,     34
09/12/25 ,   98.65 ,   97.60 ,   99.32 ,   96.82 ,   99.31 ,      16995 ,     62
10/12/25 ,  100.99 ,  100.65 ,  101.42 ,   99.11 ,   99.63 ,      37314 ,     84
11/12/25 ,   99.93 ,  100.43 ,  100.71 ,   99.73 ,  100.39 ,       8507 ,   1233
12/12/25 ,  100.71 ,  100.36 ,  101.83 ,  100.03 ,  101.13 ,      10682 ,     33
15/12/25 ,  107.93 ,  101.72 ,  107.93 ,  100.71 ,  100.71 ,      41525 ,    147
16/12/25 ,  100.77 ,  100.91 ,  102.41 ,  100.35 ,  102.15 ,      27205 ,    127
17/12/25 ,  101.53 ,  102.15 ,  103.12 ,  101.53 ,  102.24 ,      11196 ,    147
18/12/25 ,  103.83 ,  104.03 ,  104.26 ,  102.95 ,  103.59 ,      28181 ,    210
19/12/25 ,  105.95 ,  105.07 ,  106.07 ,  103.38 ,  104.17 ,      10747 ,     51
22/12/25 ,  109.34 ,  109.59 ,  110.34 ,  105.84 ,  107.01 ,      14294 ,    183
23/12/25 ,  110.60 ,  110.13 ,  110.69 ,  109.55 ,  110.44 ,      19077 ,    169
26/12/25 ,  109.56 ,  109.75 ,  112.66 ,  109.56 ,  111.71 ,       6697 ,    198
29/12/25 ,  109.14 ,  109.81 ,  111.62 ,  109.14 ,  111.61 ,      27675 ,   1129
30/12/25 ,  106.28 ,  107.06 ,  109.03 ,  106.28 ,  109.03 ,        693 ,     34
02/01/26 ,  107.56 ,  106.92 ,  107.56 ,  105.42 ,  107.34 ,      22148 ,    121
05/01/26 ,  110.60 ,  110.48 ,  111.44 ,  106.95 ,  107.56 ,      17998 ,    131
06/01/26 ,  109.15 ,  110.05 ,  111.15 ,  108.98 ,  111.15 ,      12376 ,    915
07/01/26 ,  108.30 ,  109.44 ,  110.03 ,  108.28 ,  109.92 ,        669 ,     51
08/01/26 ,  107.71 ,  108.80 ,  109.47 ,  107.51 ,  108.13 ,      16004 ,    757
09/01/26 ,  107.88 ,  108.14 ,  108.28 ,  107.38 ,  107.39 ,      10541 ,    103
12/01/26 ,  105.28 ,  105.05 ,  105.92 ,  103.65 ,  105.92 ,      13653 ,    106
13/01/26 ,  103.33 ,  104.36 ,  105.45 ,  103.22 ,  105.28 ,       1985 ,     33
14/01/26 ,  100.58 ,  100.33 ,  105.62 ,   98.66 ,  105.62 ,     146487 ,    745
15/01/26 ,  104.07 ,  104.12 ,  105.25 ,  100.74 ,  100.74 ,      85161 ,   1099
16/01/26 ,  104.69 ,  105.22 ,  106.63 ,  104.62 ,  104.62 ,       9240 ,    145
19/01/26 ,  105.12 ,  105.48 ,  107.10 ,  104.62 ,  107.10 ,        204 ,     16
20/01/26 ,  100.48 ,  101.84 ,  104.59 ,  100.48 ,  104.59 ,      86352 ,    883
21/01/26 ,  100.92 ,  101.17 ,  102.20 ,  100.26 ,  100.37 ,      27278 ,    656
22/01/26 ,  100.97 ,  101.20 ,  102.45 ,   98.90 ,   98.90 ,       1245 ,     73
23/01/26 ,   99.64 ,  100.64 ,  101.63 ,   99.56 ,  100.88 ,       1013 ,     28
26/01/26 ,  100.55 ,  100.81 ,  101.15 ,   99.67 ,   99.98 ,        719 ,     21
27/01/26 ,   98.57 ,   99.25 ,  101.00 ,   98.57 ,  100.53 ,       6438 ,     67
28/01/26 ,   97.95 ,   98.15 ,   99.46 ,   97.95 ,   98.49 ,        307 ,     33
29/01/26 ,   98.62 ,   98.47 ,  102.02 ,   97.15 ,   97.95 ,       1592 ,     38
30/01/26 ,  101.00 ,   99.79 ,  101.26 ,   98.61 ,   98.61 ,       1570 ,     23
02/02/26 ,  102.44 ,  101.63 ,  102.63 ,  100.72 ,  101.00 ,       8039 ,    297
03/02/26 ,  102.26 ,  102.21 ,  103.40 ,  101.11 ,  102.69 ,       2054 ,     68
04/02/26 ,  102.80 ,  104.41 ,  104.97 ,  102.19 ,  103.17 ,      25389 ,    106
05/02/26 ,  101.36 ,  101.29 ,  105.98 ,   99.48 ,  102.80 ,      20677 ,     81
06/02/26 ,  105.53 ,  106.18 ,  106.73 ,  101.58 ,  101.58 ,     135730 ,    287
09/02/26 ,  107.59 ,  107.65 ,  108.31 ,  105.95 ,  105.97 ,       3528 ,    442
10/02/26 ,  104.90 ,  104.35 ,  107.48 ,  104.17 ,  107.08 ,      25327 ,     52
11/02/26 ,  101.37 ,  104.14 ,  106.92 ,  101.37 ,  104.89 ,      61363 ,    822
12/02/26 ,   96.21 ,   97.25 ,  102.38 ,   96.21 ,  101.85 ,      11279 ,    462
13/02/26 ,   96.10 ,   96.43 ,   97.00 ,   94.89 ,   96.22 ,       1723 ,     92
18/02/26 ,  101.10 ,  101.29 ,  101.95 ,  100.99 ,  101.33 ,      29447 ,     90
19/02/26 ,  100.21 ,  100.95 ,  101.83 ,   99.87 ,  101.83 ,        847 ,     50
20/02/26 ,   99.72 ,   99.51 ,  100.56 ,   98.71 ,  100.56 ,      26430 ,     84
23/02/26 ,   95.32 ,   96.48 ,   99.82 ,   93.91 ,   99.49 ,       2432 ,    100
24/02/26 ,   93.75 ,   93.75 ,   95.52 ,   92.64 ,   95.52 ,        955 ,     34
25/02/26 ,   97.38 ,   97.55 ,   97.87 ,   94.50 ,   94.65 ,       5488 ,    636
26/02/26 ,   99.40 ,   99.55 ,  100.25 ,   98.07 ,   98.24 ,       1079 ,     44
27/02/26 ,   93.68 ,   94.74 ,   99.40 ,   93.47 ,   99.40 ,       6596 ,    109
02/03/26 ,   96.18 ,   94.73 ,   96.42 ,   92.49 ,   93.68 ,      22000 ,    262
03/03/26 ,   97.34 ,   96.93 ,   98.00 ,   94.48 ,   96.18 ,      10294 ,     32
04/03/26 ,   96.90 ,   96.81 ,   97.49 ,   96.13 ,   97.07 ,       1427 ,    468
05/03/26 ,   95.60 ,   95.69 ,   97.87 ,   95.30 ,   97.87 ,        220 ,     46
06/03/26 ,   92.57 ,   93.16 ,   96.70 ,   91.11 ,   96.70 ,        369 ,     83