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

03/09/13 ,    7.06 ,    7.06 ,    7.14 ,    7.06 ,    7.14 ,     338557 ,      2
06/09/13 ,    7.03 ,    7.02 ,    7.03 ,    7.02 ,    7.02 ,      49269 ,      2
09/09/13 ,    7.02 ,    7.02 ,    7.02 ,    7.02 ,    7.02 ,      20309 ,      1
10/09/13 ,    7.19 ,    7.19 ,    7.19 ,    7.19 ,    7.19 ,      22606 ,      2
12/09/13 ,    7.20 ,    7.20 ,    7.20 ,    7.20 ,    7.20 ,       1186 ,      1
17/09/13 ,    7.17 ,    7.17 ,    7.17 ,    7.17 ,    7.17 ,      28722 ,      1
23/09/13 ,    7.05 ,    7.05 ,    7.05 ,    7.05 ,    7.05 ,      68051 ,      1
26/09/13 ,    7.18 ,    7.16 ,    7.18 ,    7.14 ,    7.18 ,      95462 ,      4
02/10/13 ,    7.07 ,    7.06 ,    7.07 ,    7.04 ,    7.04 ,       7106 ,      2
03/10/13 ,    7.07 ,    7.07 ,    7.07 ,    7.07 ,    7.07 ,       1182 ,      1
10/10/13 ,    7.03 ,    7.03 ,    7.03 ,    7.03 ,    7.03 ,      86937 ,      1
24/10/13 ,    7.27 ,    7.24 ,    7.27 ,    7.22 ,    7.22 ,       9330 ,      4
25/10/13 ,    7.13 ,    7.13 ,    7.13 ,    7.13 ,    7.13 ,      93126 ,      1
30/10/13 ,    7.21 ,    7.22 ,    7.23 ,    7.21 ,    7.23 ,       5900 ,      2
11/11/13 ,    7.19 ,    7.19 ,    7.19 ,    7.19 ,    7.19 ,       3625 ,      1
19/11/13 ,    7.34 ,    7.34 ,    7.34 ,    7.34 ,    7.34 ,       3763 ,      1
21/11/13 ,    7.43 ,    7.43 ,    7.43 ,    7.43 ,    7.43 ,       3746 ,      1
27/11/13 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,      22526 ,      1
29/11/13 ,    7.53 ,    7.57 ,    7.59 ,    7.53 ,    7.59 ,      11330 ,      2
03/12/13 ,    7.48 ,    7.48 ,    7.48 ,    7.48 ,    7.48 ,       1246 ,      1
04/12/13 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,       7521 ,      1
05/12/13 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,       1252 ,      1
06/12/13 ,    7.48 ,    7.52 ,    7.53 ,    7.48 ,    7.53 ,       9970 ,      2
09/12/13 ,    7.44 ,    7.44 ,    7.44 ,    7.44 ,    7.44 ,       3745 ,      1
10/12/13 ,    7.33 ,    7.34 ,    7.39 ,    7.33 ,    7.39 ,      28680 ,      3
11/12/13 ,    7.61 ,    7.55 ,    7.61 ,    7.50 ,    7.50 ,       2478 ,      2
12/12/13 ,    7.55 ,    7.55 ,    7.55 ,    7.55 ,    7.55 ,       4915 ,      1
13/12/13 ,    7.55 ,    7.55 ,    7.55 ,    7.55 ,    7.55 ,       3680 ,      1
16/12/13 ,    7.49 ,    7.49 ,    7.49 ,    7.49 ,    7.49 ,       3694 ,      1
17/12/13 ,    7.46 ,    7.46 ,    7.46 ,    7.46 ,    7.46 ,       1230 ,      1
18/12/13 ,    7.54 ,    7.54 ,    7.54 ,    7.54 ,    7.54 ,       4927 ,      1
19/12/13 ,    7.71 ,    7.71 ,    7.71 ,    7.71 ,    7.71 ,       1229 ,      1
20/12/13 ,    7.87 ,    7.87 ,    7.87 ,    7.87 ,    7.87 ,       1222 ,      1
23/12/13 ,    7.83 ,    7.83 ,    7.83 ,    7.83 ,    7.83 ,      10996 ,      1
26/12/13 ,    7.91 ,    7.91 ,    7.91 ,    7.91 ,    7.91 ,      36454 ,      1
27/12/13 ,    7.89 ,    7.91 ,    7.94 ,    7.88 ,    7.94 ,     113456 ,      3
30/12/13 ,    8.02 ,    8.02 ,    8.02 ,    8.02 ,    8.02 ,      37493 ,      2
03/01/14 ,    7.98 ,    7.98 ,    7.98 ,    7.98 ,    7.98 ,       1228 ,      1
06/01/14 ,    7.93 ,    7.94 ,    7.97 ,    7.93 ,    7.97 ,       6117 ,      2
07/01/14 ,    7.90 ,    7.90 ,    7.90 ,    7.90 ,    7.90 ,       6128 ,      1
08/01/14 ,    7.93 ,    7.93 ,    7.93 ,    7.93 ,    7.93 ,       3671 ,      1
09/01/14 ,    7.96 ,    7.96 ,    7.96 ,    7.96 ,    7.96 ,       9881 ,      1
10/01/14 ,    7.87 ,    7.87 ,    7.87 ,    7.87 ,    7.87 ,       2464 ,      1
13/01/14 ,    7.81 ,    7.81 ,    7.81 ,    7.81 ,    7.81 ,       8616 ,      1
15/01/14 ,    7.91 ,    7.80 ,    7.91 ,    7.78 ,    7.78 ,      11010 ,      3
16/01/14 ,    7.85 ,    7.85 ,    7.85 ,    7.85 ,    7.85 ,       4894 ,      1
17/01/14 ,    7.82 ,    7.82 ,    7.82 ,    7.82 ,    7.82 ,       2451 ,      1
21/01/14 ,    7.87 ,    7.87 ,    7.87 ,    7.87 ,    7.87 ,       1220 ,      1
22/01/14 ,    7.85 ,    7.85 ,    7.85 ,    7.85 ,    7.85 ,       3634 ,      1
23/01/14 ,    7.78 ,    7.78 ,    7.78 ,    7.78 ,    7.78 ,       4879 ,      1
24/01/14 ,    7.75 ,    7.76 ,    7.80 ,    7.75 ,    7.80 ,      43393 ,      2
27/01/14 ,    7.73 ,    7.73 ,    7.73 ,    7.73 ,    7.73 ,      13566 ,      1
28/01/14 ,    7.69 ,    7.69 ,    7.69 ,    7.69 ,    7.69 ,       7460 ,      1
29/01/14 ,    7.71 ,    7.71 ,    7.71 ,    7.71 ,    7.71 ,       7463 ,      1
30/01/14 ,    7.68 ,    7.68 ,    7.68 ,    7.68 ,    7.68 ,       2439 ,      1
31/01/14 ,    7.64 ,    7.64 ,    7.64 ,    7.64 ,    7.64 ,      28017 ,      1
03/02/14 ,    7.55 ,    7.54 ,    7.55 ,    7.52 ,    7.52 ,      46582 ,      2
04/02/14 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,       2436 ,      1
05/02/14 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,       1208 ,      1
06/02/14 ,    7.56 ,    7.56 ,    7.56 ,    7.56 ,    7.56 ,       1201 ,      1
07/02/14 ,    7.59 ,    7.59 ,    7.59 ,    7.59 ,    7.59 ,       1200 ,      1
10/02/14 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,       3601 ,      1
11/02/14 ,    7.65 ,    7.65 ,    7.65 ,    7.65 ,    7.65 ,       2423 ,      1
12/02/14 ,    7.69 ,    7.69 ,    7.69 ,    7.69 ,    7.69 ,       2415 ,      1
14/02/14 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,       2445 ,      1
18/02/14 ,    7.60 ,    7.60 ,    7.69 ,    7.60 ,    7.69 ,      95333 ,      2
19/02/14 ,    7.53 ,    7.53 ,    7.53 ,    7.53 ,    7.53 ,      19647 ,      2
20/02/14 ,    7.52 ,    7.53 ,    7.53 ,    7.52 ,    7.53 ,       7317 ,      2
21/02/14 ,    7.52 ,    7.52 ,    7.52 ,    7.52 ,    7.52 ,       6132 ,      1
24/02/14 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,       2434 ,      1
25/02/14 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,       4909 ,      1
26/02/14 ,    7.82 ,    7.82 ,    7.82 ,    7.82 ,    7.82 ,       2483 ,      1
27/02/14 ,    7.78 ,    7.78 ,    7.78 ,    7.78 ,    7.78 ,       7397 ,      2
28/02/14 ,    7.91 ,    7.91 ,    7.91 ,    7.91 ,    7.91 ,       3674 ,      2
05/03/14 ,    7.93 ,    7.93 ,    7.93 ,    7.93 ,    7.93 ,       1215 ,      1
06/03/14 ,    7.87 ,    7.87 ,    7.87 ,    7.87 ,    7.87 ,       6073 ,      2
12/03/14 ,    7.77 ,    7.77 ,    7.77 ,    7.77 ,    7.77 ,       4899 ,      1
13/03/14 ,    7.63 ,    7.63 ,    7.63 ,    7.63 ,    7.63 ,       2451 ,      1
17/03/14 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,       3679 ,      1
18/03/14 ,    7.70 ,    7.70 ,    7.70 ,    7.70 ,    7.70 ,       3685 ,      2
19/03/14 ,    7.73 ,    7.73 ,    7.73 ,    7.73 ,    7.73 ,       4880 ,      2
21/03/14 ,    7.84 ,    7.84 ,    7.84 ,    7.84 ,    7.84 ,       3622 ,      2
24/03/14 ,    7.78 ,    7.78 ,    7.78 ,    7.78 ,    7.78 ,       4781 ,      1
27/03/14 ,    7.61 ,    7.60 ,    7.61 ,    7.59 ,    7.59 ,      18772 ,      3
01/04/14 ,    7.66 ,    7.66 ,    7.66 ,    7.66 ,    7.66 ,       2364 ,      1
02/04/14 ,    7.76 ,    7.76 ,    7.76 ,    7.76 ,    7.76 ,       1181 ,      1
04/04/14 ,    7.57 ,    7.57 ,    7.57 ,    7.57 ,    7.57 ,       4678 ,      2
10/04/14 ,    7.46 ,    7.46 ,    7.46 ,    7.46 ,    7.46 ,      23772 ,      1
15/04/14 ,    7.42 ,    7.42 ,    7.42 ,    7.42 ,    7.42 ,       1131 ,      1
16/04/14 ,    7.53 ,    7.53 ,    7.53 ,    7.53 ,    7.53 ,       1138 ,      1
07/05/14 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,      21848 ,      1
08/05/14 ,    7.68 ,    7.68 ,    7.68 ,    7.68 ,    7.68 ,       2243 ,      1
09/05/14 ,    7.75 ,    7.75 ,    7.75 ,    7.75 ,    7.75 ,      20066 ,      1
12/05/14 ,    7.85 ,    7.85 ,    7.85 ,    7.85 ,    7.85 ,      18948 ,      1
14/05/14 ,    7.68 ,    7.68 ,    7.68 ,    7.68 ,    7.68 ,      25149 ,      1
20/05/14 ,    7.83 ,    7.83 ,    7.83 ,    7.83 ,    7.83 ,     100622 ,      1
23/05/14 ,    7.83 ,    7.83 ,    7.83 ,    7.83 ,    7.83 ,      33570 ,      1
04/06/14 ,    7.80 ,    7.80 ,    7.80 ,    7.80 ,    7.80 ,      11794 ,      1
13/06/14 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,      28641 ,      3
16/06/14 ,    7.69 ,    7.69 ,    7.69 ,    7.69 ,    7.69 ,      18290 ,      1
27/06/14 ,    7.75 ,    7.75 ,    7.75 ,    7.75 ,    7.75 ,      17337 ,      2
18/07/14 ,    7.66 ,    7.66 ,    7.66 ,    7.66 ,    7.66 ,       5818 ,      1
22/07/14 ,    7.77 ,    7.68 ,    7.77 ,    7.67 ,    7.67 ,      25548 ,      3
07/08/14 ,    7.79 ,    7.79 ,    7.79 ,    7.75 ,    7.75 ,      16537 ,      2
11/08/14 ,    7.76 ,    7.76 ,    7.76 ,    7.76 ,    7.76 ,       4855 ,      1
14/08/14 ,    7.71 ,    7.71 ,    7.71 ,    7.71 ,    7.71 ,       4906 ,      1
02/09/14 ,    7.78 ,    7.78 ,    7.78 ,    7.78 ,    7.78 ,      10850 ,      1
03/09/14 ,    7.56 ,    7.56 ,    7.56 ,    7.56 ,    7.56 ,      25518 ,      1
11/09/14 ,    7.52 ,    7.52 ,    7.52 ,    7.52 ,    7.52 ,      27137 ,      2
25/09/14 ,    7.57 ,    7.54 ,    7.57 ,    7.51 ,    7.55 ,     603937 ,      8
26/09/14 ,    7.59 ,    7.57 ,    7.60 ,    7.53 ,    7.60 ,     170448 ,      7
29/09/14 ,    7.70 ,    7.69 ,    7.70 ,    7.68 ,    7.68 ,     172144 ,      2
30/09/14 ,    7.63 ,    7.63 ,    7.63 ,    7.63 ,    7.63 ,      55169 ,      1
01/10/14 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,      11847 ,      1
10/10/14 ,    7.68 ,    7.68 ,    7.68 ,    7.68 ,    7.68 ,       1471 ,      1
14/10/14 ,    7.67 ,    7.67 ,    7.67 ,    7.67 ,    7.67 ,       2834 ,      1
16/10/14 ,    7.87 ,    7.83 ,    7.87 ,    7.83 ,    7.83 ,      85898 ,      2
21/10/14 ,    8.00 ,    8.00 ,    8.00 ,    8.00 ,    8.00 ,       7196 ,      1
28/10/14 ,    7.91 ,    7.91 ,    7.91 ,    7.91 ,    7.91 ,      10533 ,      1
29/10/14 ,    7.78 ,    7.78 ,    7.78 ,    7.78 ,    7.78 ,       6033 ,      1
30/10/14 ,    7.57 ,    7.57 ,    7.57 ,    7.57 ,    7.57 ,      10707 ,      1
04/11/14 ,    7.50 ,    7.50 ,    7.50 ,    7.50 ,    7.50 ,       7983 ,      1
06/11/14 ,    7.69 ,    7.69 ,    7.69 ,    7.69 ,    7.69 ,     101422 ,      1
10/11/14 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,      19627 ,      1
12/11/14 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,     200532 ,      1
17/11/14 ,    7.56 ,    7.56 ,    7.56 ,    7.56 ,    7.56 ,      28593 ,      1
18/11/14 ,    7.51 ,    7.51 ,    7.51 ,    7.51 ,    7.51 ,      55559 ,      1
24/11/14 ,    7.53 ,    7.53 ,    7.53 ,    7.53 ,    7.53 ,       8325 ,      1
26/11/14 ,    7.33 ,    7.33 ,    7.33 ,    7.33 ,    7.33 ,       3329 ,      1
02/12/14 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,      18257 ,      2
03/12/14 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,       3314 ,      1
04/12/14 ,    7.67 ,    7.67 ,    7.67 ,    7.67 ,    7.67 ,     175818 ,      1
05/12/14 ,    7.84 ,    7.84 ,    7.84 ,    7.84 ,    7.84 ,       6638 ,      1
09/12/14 ,    7.76 ,    7.76 ,    7.76 ,    7.76 ,    7.76 ,       6642 ,      1
12/12/14 ,    8.04 ,    8.04 ,    8.04 ,    8.04 ,    8.04 ,      76328 ,      1
15/12/14 ,    8.11 ,    8.14 ,    8.18 ,    8.11 ,    8.18 ,      14902 ,      2
17/12/14 ,    7.97 ,    7.97 ,    7.97 ,    7.97 ,    7.97 ,     179182 ,      2
19/12/14 ,    8.08 ,    8.08 ,    8.08 ,    8.08 ,    8.08 ,     179041 ,      1
22/12/14 ,    8.26 ,    8.26 ,    8.26 ,    8.26 ,    8.26 ,      84693 ,      1
26/12/14 ,    8.40 ,    8.40 ,    8.40 ,    8.40 ,    8.40 ,     141261 ,      1
29/12/14 ,    8.47 ,    8.47 ,    8.47 ,    8.47 ,    8.47 ,     154849 ,      1
30/12/14 ,    8.31 ,    8.35 ,    8.35 ,    8.31 ,    8.35 ,     151201 ,      3
02/01/15 ,    8.40 ,    8.40 ,    8.40 ,    8.40 ,    8.40 ,      84769 ,      1
05/01/15 ,    8.33 ,    8.33 ,    8.38 ,    8.33 ,    8.38 ,     217620 ,      2
06/01/15 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,      34882 ,      2
07/01/15 ,    8.40 ,    8.42 ,    8.42 ,    8.40 ,    8.42 ,      14973 ,      2
08/01/15 ,    8.55 ,    8.58 ,    8.66 ,    8.55 ,    8.66 ,      11653 ,      3
09/01/15 ,    8.40 ,    8.40 ,    8.40 ,    8.40 ,    8.40 ,       4989 ,      1
12/01/15 ,    8.41 ,    8.41 ,    8.41 ,    8.41 ,    8.41 ,      19957 ,      1
13/01/15 ,    8.28 ,    8.30 ,    8.37 ,    8.28 ,    8.37 ,      34854 ,      3
14/01/15 ,    8.05 ,    8.07 ,    8.09 ,    8.05 ,    8.08 ,     107737 ,      3
15/01/15 ,    8.10 ,    8.11 ,    8.12 ,    8.10 ,    8.12 ,      54675 ,      2
16/01/15 ,    8.18 ,    8.18 ,    8.18 ,    8.17 ,    8.17 ,      39778 ,      2
20/01/15 ,    8.14 ,    8.15 ,    8.19 ,    8.11 ,    8.19 ,     230125 ,      5
21/01/15 ,    8.16 ,    8.16 ,    8.16 ,    8.16 ,    8.16 ,      44701 ,      2
22/01/15 ,    8.19 ,    8.17 ,    8.19 ,    8.13 ,    8.17 ,     165507 ,      5
23/01/15 ,    8.28 ,    8.29 ,    8.31 ,    8.28 ,    8.31 ,      71388 ,      3
26/01/15 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,      13287 ,      1
27/01/15 ,    8.17 ,    8.18 ,    8.18 ,    8.17 ,    8.18 ,      26485 ,      2
28/01/15 ,    8.32 ,    8.32 ,    8.32 ,    8.32 ,    8.32 ,       3317 ,      1
29/01/15 ,    8.40 ,    8.40 ,    8.40 ,    8.40 ,    8.40 ,       4985 ,      1
30/01/15 ,    8.65 ,    8.65 ,    8.65 ,    8.65 ,    8.65 ,      13308 ,      1
02/02/15 ,    8.42 ,    8.42 ,    8.43 ,    8.42 ,    8.43 ,      53255 ,      2
03/02/15 ,    8.59 ,    8.59 ,    8.59 ,    8.59 ,    8.59 ,      18305 ,      1
04/02/15 ,    8.95 ,    8.96 ,    8.96 ,    8.95 ,    8.96 ,      56490 ,      2
12/02/15 ,    9.53 ,    9.49 ,    9.53 ,    9.47 ,    9.50 ,      93022 ,      5
13/02/15 ,    9.57 ,    9.57 ,    9.57 ,    9.57 ,    9.57 ,      21584 ,      1
19/02/15 ,    9.63 ,    9.63 ,    9.63 ,    9.63 ,    9.63 ,       6641 ,      1
20/02/15 ,    9.62 ,    9.62 ,    9.62 ,    9.62 ,    9.62 ,      28221 ,      1
23/02/15 ,    9.79 ,    9.76 ,    9.79 ,    9.72 ,    9.74 ,      48132 ,      8
24/02/15 ,   10.02 ,    9.92 ,   10.02 ,    9.91 ,    9.91 ,      51565 ,      3
25/02/15 ,   10.13 ,   10.13 ,   10.13 ,   10.13 ,   10.13 ,       9980 ,      2
26/02/15 ,   10.07 ,   10.04 ,   10.07 ,   10.01 ,   10.01 ,      14963 ,      2
27/02/15 ,    9.93 ,    9.91 ,    9.94 ,    9.87 ,    9.94 ,      26613 ,      3
02/03/15 ,   10.15 ,   10.15 ,   10.15 ,   10.15 ,   10.15 ,       6648 ,      1
03/03/15 ,   10.12 ,   10.12 ,   10.14 ,   10.08 ,   10.14 ,      56476 ,      5
04/03/15 ,   10.35 ,   10.36 ,   10.43 ,   10.31 ,   10.32 ,      74679 ,     10
05/03/15 ,   10.47 ,   10.52 ,   10.54 ,   10.47 ,   10.54 ,      19913 ,      5
06/03/15 ,   10.59 ,   10.61 ,   10.64 ,   10.54 ,   10.54 ,      61438 ,      6
09/03/15 ,   10.89 ,   10.89 ,   10.89 ,   10.89 ,   10.89 ,       8321 ,      1
10/03/15 ,   10.72 ,   10.76 ,   10.91 ,   10.62 ,   10.62 ,      19883 ,      4
11/03/15 ,   10.72 ,   10.62 ,   10.72 ,   10.60 ,   10.60 ,      28137 ,      3
12/03/15 ,   10.97 ,   10.97 ,   11.15 ,   10.80 ,   10.80 ,      21593 ,      5
13/03/15 ,   11.21 ,   11.29 ,   11.33 ,   11.21 ,   11.26 ,     104382 ,      7
16/03/15 ,   11.36 ,   11.34 ,   11.41 ,   11.20 ,   11.20 ,      24848 ,      5
17/03/15 ,   11.45 ,   11.45 ,   11.45 ,   11.45 ,   11.45 ,       3310 ,      1
18/03/15 ,   11.26 ,   11.29 ,   11.34 ,   11.19 ,   11.34 ,      57999 ,      4
19/03/15 ,   11.51 ,   11.51 ,   11.51 ,   11.51 ,   11.51 ,      16548 ,      2
20/03/15 ,   11.59 ,   11.52 ,   11.59 ,   11.43 ,   11.43 ,      38037 ,      3
23/03/15 ,   11.05 ,   11.16 ,   11.24 ,   11.05 ,   11.16 ,      26537 ,      6
24/03/15 ,   10.98 ,   10.98 ,   10.98 ,   10.98 ,   10.98 ,      11628 ,      1
25/03/15 ,   10.97 ,   10.97 ,   10.97 ,   10.97 ,   10.97 ,       1658 ,      1
26/03/15 ,   10.89 ,   10.91 ,   10.91 ,   10.89 ,   10.91 ,      29870 ,      2
27/03/15 ,   11.19 ,   11.18 ,   11.19 ,   11.15 ,   11.19 ,       6632 ,      3
30/03/15 ,   11.16 ,   11.16 ,   11.16 ,   11.16 ,   11.16 ,      34826 ,      1
01/04/15 ,   10.83 ,   10.86 ,   10.86 ,   10.83 ,   10.86 ,      49767 ,      2
02/04/15 ,   10.86 ,   10.86 ,   10.86 ,   10.86 ,   10.86 ,       6639 ,      1
06/04/15 ,   10.84 ,   10.84 ,   10.84 ,   10.84 ,   10.84 ,      18255 ,      1
07/04/15 ,   10.86 ,   10.86 ,   10.86 ,   10.86 ,   10.86 ,       8300 ,      1
09/04/15 ,   10.59 ,   10.59 ,   10.59 ,   10.59 ,   10.59 ,      11593 ,      1
10/04/15 ,   10.71 ,   10.76 ,   10.78 ,   10.71 ,   10.78 ,      51363 ,      3
13/04/15 ,   10.81 ,   10.81 ,   10.81 ,   10.81 ,   10.81 ,       8293 ,      1
14/04/15 ,   10.58 ,   10.57 ,   10.58 ,   10.57 ,   10.57 ,      11586 ,      2
15/04/15 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,      14868 ,      1
16/04/15 ,   10.33 ,   10.36 ,   10.36 ,   10.33 ,   10.36 ,      19846 ,      2
17/04/15 ,   10.32 ,   10.37 ,   10.39 ,   10.32 ,   10.35 ,      36411 ,      4
20/04/15 ,   10.37 ,   10.37 ,   10.37 ,   10.37 ,   10.37 ,      34735 ,      2
22/04/15 ,   10.27 ,   10.27 ,   10.27 ,   10.27 ,   10.27 ,       4965 ,      1
24/04/15 ,   10.21 ,   10.20 ,   10.21 ,   10.20 ,   10.20 ,      14914 ,      2
27/04/15 ,    9.87 ,    9.87 ,    9.87 ,    9.87 ,    9.87 ,      21541 ,      1
28/04/15 ,    9.76 ,    9.81 ,    9.81 ,    9.76 ,    9.81 ,     157296 ,      3
29/04/15 ,    9.72 ,    9.72 ,    9.72 ,    9.72 ,    9.72 ,      18219 ,      1
30/04/15 ,    9.72 ,    9.73 ,    9.90 ,    9.72 ,    9.90 ,      39731 ,      2
04/05/15 ,   10.26 ,   10.23 ,   10.27 ,   10.14 ,   10.14 ,      31469 ,      3
05/05/15 ,   10.05 ,   10.05 ,   10.05 ,   10.05 ,   10.05 ,      13257 ,      1
07/05/15 ,   10.04 ,   10.04 ,   10.04 ,   10.04 ,   10.04 ,      23209 ,      1
08/05/15 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,      29827 ,      1
11/05/15 ,   10.37 ,   10.37 ,   10.37 ,   10.37 ,   10.37 ,       1654 ,      1
12/05/15 ,   10.26 ,   10.26 ,   10.26 ,   10.26 ,   10.26 ,       9939 ,      1
13/05/15 ,   10.22 ,   10.22 ,   10.22 ,   10.18 ,   10.18 ,      11592 ,      2
14/05/15 ,   10.16 ,   10.16 ,   10.16 ,   10.16 ,   10.16 ,      16569 ,      1
18/05/15 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,       1653 ,      1
19/05/15 ,   10.35 ,   10.39 ,   10.42 ,   10.35 ,   10.42 ,      34741 ,      4
20/05/15 ,   10.25 ,   10.22 ,   10.25 ,   10.22 ,   10.22 ,      29830 ,      2
21/05/15 ,   10.30 ,   10.30 ,   10.30 ,   10.30 ,   10.30 ,      23174 ,      1
22/05/15 ,   10.53 ,   10.53 ,   10.53 ,   10.53 ,   10.53 ,       1654 ,      1
26/05/15 ,   10.66 ,   10.64 ,   10.66 ,   10.63 ,   10.63 ,       3312 ,      2
27/05/15 ,   10.68 ,   10.69 ,   10.74 ,   10.68 ,   10.74 ,      69470 ,      2
28/05/15 ,   10.66 ,   10.66 ,   10.66 ,   10.66 ,   10.66 ,       1654 ,      1
01/06/15 ,   10.77 ,   10.77 ,   10.77 ,   10.77 ,   10.77 ,       3315 ,      1
02/06/15 ,   10.64 ,   10.64 ,   10.64 ,   10.64 ,   10.64 ,      59386 ,      2
03/06/15 ,   10.74 ,   10.74 ,   10.74 ,   10.74 ,   10.74 ,      72620 ,      1
05/06/15 ,   10.61 ,   10.61 ,   10.61 ,   10.59 ,   10.59 ,      21444 ,      3
08/06/15 ,   10.48 ,   10.49 ,   10.49 ,   10.48 ,   10.49 ,      24700 ,      4
09/06/15 ,   10.33 ,   10.33 ,   10.33 ,   10.33 ,   10.33 ,      19794 ,      3
11/06/15 ,   10.56 ,   10.56 ,   10.56 ,   10.56 ,   10.56 ,      11547 ,      2
16/06/15 ,   10.36 ,   10.36 ,   10.36 ,   10.36 ,   10.36 ,      13189 ,      2
18/06/15 ,   10.43 ,   10.43 ,   10.43 ,   10.43 ,   10.43 ,       1648 ,      1
19/06/15 ,   10.64 ,   10.61 ,   10.64 ,   10.59 ,   10.59 ,      24763 ,      3
22/06/15 ,   10.61 ,   10.61 ,   10.61 ,   10.61 ,   10.61 ,       1649 ,      1
23/06/15 ,   10.61 ,   10.61 ,   10.61 ,   10.61 ,   10.61 ,      11550 ,      1
24/06/15 ,   10.62 ,   10.62 ,   10.62 ,   10.62 ,   10.62 ,      28048 ,      1
25/06/15 ,   10.65 ,   10.65 ,   10.65 ,   10.65 ,   10.65 ,       6598 ,      1
26/06/15 ,   10.73 ,   10.73 ,   10.73 ,   10.73 ,   10.73 ,       9901 ,      1
30/06/15 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,      14825 ,      1
01/07/15 ,   10.67 ,   10.67 ,   10.67 ,   10.65 ,   10.65 ,      11542 ,      3
06/07/15 ,   10.60 ,   10.62 ,   10.64 ,   10.60 ,   10.62 ,      21448 ,      3
07/07/15 ,   10.83 ,   10.83 ,   10.83 ,   10.83 ,   10.83 ,      72764 ,      3
08/07/15 ,   10.82 ,   10.82 ,   10.82 ,   10.82 ,   10.82 ,      51227 ,      1
13/07/15 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,      16539 ,      1
14/07/15 ,   10.96 ,   10.93 ,   10.96 ,   10.88 ,   10.88 ,      21489 ,      2
16/07/15 ,   10.90 ,   10.89 ,   10.90 ,   10.86 ,   10.86 ,      14882 ,      2
17/07/15 ,   11.06 ,   11.02 ,   11.10 ,   10.97 ,   11.10 ,      38062 ,      3
20/07/15 ,   11.02 ,   11.01 ,   11.02 ,   10.99 ,   10.99 ,      77799 ,      2
21/07/15 ,   10.86 ,   10.87 ,   10.89 ,   10.86 ,   10.86 ,      82709 ,      4
22/07/15 ,   11.23 ,   11.21 ,   11.23 ,   11.20 ,   11.20 ,      28086 ,      2
23/07/15 ,   11.41 ,   11.42 ,   11.43 ,   11.41 ,   11.43 ,      34642 ,      2
24/07/15 ,   11.56 ,   11.58 ,   11.60 ,   11.56 ,   11.60 ,      29670 ,      4
27/07/15 ,   11.55 ,   11.54 ,   11.55 ,   11.52 ,   11.52 ,      14838 ,      2
28/07/15 ,   11.71 ,   11.71 ,   11.71 ,   11.71 ,   11.71 ,       1648 ,      1
29/07/15 ,   11.69 ,   11.69 ,   11.69 ,   11.69 ,   11.69 ,      13200 ,      2
31/07/15 ,   12.16 ,   12.13 ,   12.16 ,   12.13 ,   12.13 ,      54492 ,      3
03/08/15 ,   12.16 ,   12.18 ,   12.27 ,   12.14 ,   12.27 ,      19803 ,      5
04/08/15 ,   12.36 ,   12.34 ,   12.36 ,   12.26 ,   12.26 ,      23094 ,      5
05/08/15 ,   12.47 ,   12.45 ,   12.48 ,   12.43 ,   12.43 ,      42930 ,      3
06/08/15 ,   12.54 ,   12.54 ,   12.54 ,   12.54 ,   12.54 ,       9896 ,      1
07/08/15 ,   12.40 ,   12.41 ,   12.44 ,   12.38 ,   12.41 ,      74313 ,      4
10/08/15 ,   12.37 ,   12.37 ,   12.52 ,   12.37 ,   12.52 ,      37978 ,      4
11/08/15 ,   12.53 ,   12.54 ,   12.55 ,   12.53 ,   12.55 ,       9896 ,      2
12/08/15 ,   12.41 ,   12.28 ,   12.41 ,   12.26 ,   12.29 ,      72646 ,      9
13/08/15 ,   12.74 ,   12.74 ,   12.74 ,   12.74 ,   12.74 ,      31363 ,      2
14/08/15 ,   12.69 ,   12.60 ,   12.69 ,   12.58 ,   12.59 ,      93995 ,      3
17/08/15 ,   12.71 ,   12.71 ,   12.71 ,   12.71 ,   12.71 ,       4950 ,      1
18/08/15 ,   12.98 ,   12.87 ,   12.98 ,   12.85 ,   12.93 ,      67638 ,      4
19/08/15 ,   12.98 ,   12.98 ,   13.00 ,   12.98 ,   13.00 ,      13221 ,      2
20/08/15 ,   12.65 ,   12.65 ,   12.68 ,   12.65 ,   12.68 ,      11554 ,      2
21/08/15 ,   12.49 ,   12.52 ,   12.55 ,   12.47 ,   12.55 ,     170023 ,      4
24/08/15 ,   12.23 ,   12.19 ,   12.23 ,   12.13 ,   12.13 ,       9910 ,      2
25/08/15 ,   12.43 ,   12.41 ,   12.51 ,   12.31 ,   12.51 ,      14859 ,      3
26/08/15 ,   12.63 ,   12.43 ,   12.63 ,   12.38 ,   12.38 ,      46236 ,      2
27/08/15 ,   12.51 ,   12.51 ,   12.51 ,   12.51 ,   12.51 ,       3300 ,      1
28/08/15 ,   12.76 ,   12.76 ,   12.76 ,   12.76 ,   12.76 ,       1649 ,      1
31/08/15 ,   12.75 ,   12.75 ,   12.75 ,   12.75 ,   12.75 ,       3299 ,      1
01/09/15 ,   12.75 ,   12.75 ,   12.75 ,   12.75 ,   12.75 ,       1644 ,      1
02/09/15 ,   13.14 ,   13.14 ,   13.14 ,   13.14 ,   13.14 ,      82355 ,      2
03/09/15 ,   13.34 ,   13.22 ,   13.34 ,   13.11 ,   13.11 ,       3296 ,      2
04/09/15 ,   13.28 ,   13.33 ,   13.35 ,   13.20 ,   13.20 ,     110456 ,      4
08/09/15 ,   13.48 ,   13.47 ,   13.48 ,   13.28 ,   13.28 ,      74167 ,      2
09/09/15 ,   13.24 ,   13.28 ,   13.40 ,   13.24 ,   13.40 ,      31331 ,      4
10/09/15 ,   13.37 ,   13.47 ,   13.48 ,   13.37 ,   13.48 ,      46136 ,      3
11/09/15 ,   13.62 ,   13.59 ,   13.62 ,   13.54 ,   13.54 ,      34579 ,      4
14/09/15 ,   13.24 ,   13.38 ,   13.42 ,   13.24 ,   13.42 ,      42839 ,      3
15/09/15 ,   13.75 ,   13.69 ,   13.78 ,   13.61 ,   13.61 ,      29618 ,      5
16/09/15 ,   13.62 ,   13.65 ,   13.68 ,   13.62 ,   13.68 ,      19755 ,      2
17/09/15 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,       6580 ,      1
18/09/15 ,   13.80 ,   13.86 ,   13.93 ,   13.80 ,   13.89 ,      82185 ,      7
21/09/15 ,   14.04 ,   14.04 ,   14.16 ,   14.04 ,   14.08 ,    2333365 ,      5
22/09/15 ,   14.22 ,   14.23 ,   14.27 ,   14.19 ,   14.27 ,      32930 ,      5
23/09/15 ,   14.61 ,   14.55 ,   14.61 ,   14.52 ,   14.52 ,      16461 ,      2
24/09/15 ,   14.33 ,   14.47 ,   14.80 ,   14.33 ,   14.80 ,      44453 ,      6
25/09/15 ,   14.04 ,   14.03 ,   14.24 ,   14.02 ,   14.24 ,     269635 ,      3
28/09/15 ,   14.11 ,   14.20 ,   14.26 ,   14.11 ,   14.24 ,     113587 ,      3
29/09/15 ,   13.85 ,   13.85 ,   13.85 ,   13.85 ,   13.85 ,      24655 ,      1
30/09/15 ,   14.01 ,   14.01 ,   14.01 ,   14.01 ,   14.01 ,       6577 ,      1
01/10/15 ,   14.19 ,   14.15 ,   14.19 ,   14.11 ,   14.17 ,      23018 ,      4
02/10/15 ,   14.07 ,   14.04 ,   14.07 ,   13.96 ,   13.96 ,      27955 ,      2
05/10/15 ,   14.14 ,   14.14 ,   14.14 ,   14.12 ,   14.12 ,      82227 ,      2
06/10/15 ,   13.95 ,   13.93 ,   13.95 ,   13.86 ,   13.86 ,      42783 ,      5
07/10/15 ,   14.03 ,   14.03 ,   14.03 ,   14.03 ,   14.03 ,       9865 ,      1
08/10/15 ,   13.96 ,   13.96 ,   13.96 ,   13.96 ,   13.96 ,      29610 ,      1
09/10/15 ,   13.85 ,   13.80 ,   13.85 ,   13.77 ,   13.78 ,      21380 ,      3
13/10/15 ,   14.32 ,   14.37 ,   14.38 ,   14.32 ,   14.38 ,       9872 ,      2
14/10/15 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,       3288 ,      1
15/10/15 ,   14.13 ,   14.17 ,   14.23 ,   14.12 ,   14.23 ,      21368 ,      3
16/10/15 ,   14.30 ,   14.32 ,   14.36 ,   14.30 ,   14.36 ,       9875 ,      2
19/10/15 ,   14.56 ,   14.54 ,   14.56 ,   14.51 ,   14.51 ,      19757 ,      3
20/10/15 ,   14.58 ,   14.58 ,   14.58 ,   14.58 ,   14.58 ,      11520 ,      1
21/10/15 ,   14.73 ,   14.76 ,   14.80 ,   14.73 ,   14.73 ,      32925 ,      3
22/10/15 ,   14.81 ,   14.78 ,   14.81 ,   14.76 ,   14.76 ,      42790 ,      3
23/10/15 ,   14.71 ,   14.71 ,   14.71 ,   14.66 ,   14.66 ,     102095 ,      5
26/10/15 ,   14.84 ,   14.82 ,   14.85 ,   14.80 ,   14.85 ,      31256 ,      3
27/10/15 ,   14.76 ,   14.75 ,   14.82 ,   14.69 ,   14.69 ,      36221 ,      3
28/10/15 ,   14.54 ,   14.54 ,   14.60 ,   14.54 ,   14.60 ,      51026 ,      2
29/10/15 ,   14.50 ,   14.53 ,   14.76 ,   14.45 ,   14.76 ,      51020 ,      5
30/10/15 ,   14.71 ,   14.67 ,   14.71 ,   14.65 ,   14.65 ,      16466 ,      2
03/11/15 ,   14.34 ,   14.40 ,   14.45 ,   14.34 ,   14.45 ,      74099 ,      2
04/11/15 ,   14.48 ,   14.45 ,   14.48 ,   14.40 ,   14.44 ,      27988 ,      3
05/11/15 ,   14.44 ,   14.45 ,   14.46 ,   14.43 ,   14.43 ,      54357 ,      3
06/11/15 ,   14.40 ,   14.43 ,   14.54 ,   14.40 ,   14.54 ,      46113 ,      3
09/11/15 ,   14.28 ,   14.29 ,   14.37 ,   14.28 ,   14.37 ,      27989 ,      3
11/11/15 ,   14.25 ,   14.36 ,   14.39 ,   14.25 ,   14.27 ,      64200 ,      5
12/11/15 ,   14.26 ,   14.24 ,   14.26 ,   14.19 ,   14.19 ,       9877 ,      2
13/11/15 ,   14.07 ,   14.16 ,   14.19 ,   14.04 ,   14.19 ,      36183 ,      5
16/11/15 ,   13.89 ,   13.87 ,   13.89 ,   13.80 ,   13.80 ,     146435 ,      3
17/11/15 ,   14.55 ,   14.55 ,   14.62 ,   14.55 ,   14.62 ,     108652 ,      7
18/11/15 ,   14.47 ,   14.47 ,   14.47 ,   14.47 ,   14.47 ,      23054 ,      1
19/11/15 ,   14.50 ,   14.49 ,   14.50 ,   14.47 ,   14.47 ,      32932 ,      3
23/11/15 ,   14.97 ,   14.97 ,   14.97 ,   14.97 ,   14.97 ,      87164 ,      2
24/11/15 ,   14.98 ,   15.01 ,   15.04 ,   14.98 ,   15.04 ,      42770 ,      3
25/11/15 ,   15.34 ,   15.36 ,   15.36 ,   15.34 ,   15.36 ,      29600 ,      2
27/11/15 ,   15.45 ,   15.45 ,   15.45 ,   15.45 ,   15.45 ,       6581 ,      1
30/11/15 ,   15.80 ,   15.74 ,   15.80 ,   15.67 ,   15.67 ,      36228 ,     10
01/12/15 ,   15.69 ,   15.65 ,   15.87 ,   15.65 ,   15.65 ,     182351 ,      7
04/12/15 ,   15.40 ,   15.38 ,   15.40 ,   15.11 ,   15.11 ,      59051 ,      2
07/12/15 ,   15.33 ,   15.35 ,   15.38 ,   15.33 ,   15.38 ,      13125 ,      2
08/12/15 ,   15.56 ,   15.54 ,   15.56 ,   15.53 ,   15.53 ,      24606 ,      2
09/12/15 ,   15.03 ,   15.01 ,   15.03 ,   14.98 ,   14.98 ,      68895 ,      3
10/12/15 ,   15.40 ,   15.40 ,   15.40 ,   15.40 ,   15.40 ,      91908 ,      4
14/12/15 ,   15.55 ,   15.55 ,   15.55 ,   15.55 ,   15.55 ,      63954 ,      1
15/12/15 ,   15.67 ,   15.67 ,   15.67 ,   15.67 ,   15.67 ,     124839 ,      1
16/12/15 ,   15.67 ,   15.69 ,   15.73 ,   15.66 ,   15.73 ,      27910 ,      3
17/12/15 ,   15.65 ,   15.67 ,   15.70 ,   15.65 ,   15.70 ,      32849 ,      2
18/12/15 ,   15.69 ,   15.69 ,   15.69 ,   15.69 ,   15.69 ,      27907 ,      1
21/12/15 ,   15.98 ,   15.99 ,   16.06 ,   15.98 ,   16.06 ,      26277 ,      2
22/12/15 ,   15.97 ,   15.94 ,   15.97 ,   15.91 ,   15.91 ,      11495 ,      2
23/12/15 ,   16.05 ,   16.01 ,   16.05 ,   15.99 ,   15.99 ,       8212 ,      2
28/12/15 ,   15.57 ,   15.57 ,   15.57 ,   15.57 ,   15.57 ,      26253 ,      1
29/12/15 ,   15.83 ,   15.83 ,   15.90 ,   15.79 ,   15.79 ,      31179 ,      8
30/12/15 ,   16.21 ,   16.21 ,   16.21 ,   16.21 ,   16.21 ,       8205 ,      1
04/01/16 ,   16.08 ,   16.09 ,   16.10 ,   16.03 ,   16.10 ,     203725 ,      3
07/01/16 ,   15.46 ,   15.70 ,   15.75 ,   15.46 ,   15.75 ,      95263 ,      4
08/01/16 ,   15.56 ,   15.43 ,   15.56 ,   15.40 ,   15.40 ,      11481 ,      2
11/01/16 ,   15.49 ,   15.46 ,   15.49 ,   15.45 ,   15.45 ,      62358 ,      2
12/01/16 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,      41015 ,      2
13/01/16 ,   15.25 ,   15.26 ,   15.29 ,   15.19 ,   15.29 ,      68881 ,      3
14/01/16 ,   14.63 ,   14.53 ,   14.63 ,   14.48 ,   14.50 ,      96832 ,      6
15/01/16 ,   14.70 ,   14.71 ,   14.86 ,   14.70 ,   14.86 ,      85405 ,      2
19/01/16 ,   14.75 ,   14.76 ,   14.81 ,   14.75 ,   14.81 ,      80411 ,      2
20/01/16 ,   14.32 ,   14.35 ,   14.36 ,   14.32 ,   14.36 ,      68944 ,      4
21/01/16 ,   15.32 ,   15.32 ,   15.32 ,   15.32 ,   15.32 ,     159144 ,      6
22/01/16 ,   15.40 ,   15.47 ,   15.63 ,   15.40 ,   15.63 ,      18055 ,      5
26/01/16 ,   15.13 ,   15.13 ,   15.13 ,   15.12 ,   15.12 ,      34425 ,      2
27/01/16 ,   15.28 ,   15.28 ,   15.28 ,   15.28 ,   15.28 ,      93453 ,      1
28/01/16 ,   15.04 ,   15.11 ,   15.18 ,   15.04 ,   15.18 ,      73789 ,      3
29/01/16 ,   15.21 ,   15.21 ,   15.21 ,   15.21 ,   15.21 ,      81968 ,      1
01/02/16 ,   15.40 ,   15.39 ,   15.44 ,   15.29 ,   15.42 ,      31151 ,      5
02/02/16 ,   15.23 ,   15.22 ,   15.23 ,   15.22 ,   15.22 ,       9845 ,      2
03/02/16 ,   14.61 ,   14.69 ,   14.79 ,   14.61 ,   14.79 ,      32853 ,      4
04/02/16 ,   14.33 ,   14.24 ,   14.33 ,   14.23 ,   14.23 ,      85325 ,      3
05/02/16 ,   14.03 ,   14.03 ,   14.03 ,   14.03 ,   14.03 ,       8200 ,      1
10/02/16 ,   13.81 ,   13.81 ,   13.81 ,   13.81 ,   13.81 ,      42642 ,      1
11/02/16 ,   13.63 ,   13.63 ,   13.63 ,   13.63 ,   13.63 ,      60752 ,      1
12/02/16 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,      44279 ,      1
16/02/16 ,   14.81 ,   14.70 ,   14.81 ,   14.70 ,   14.70 ,     118207 ,      3
17/02/16 ,   14.61 ,   14.61 ,   14.61 ,   14.61 ,   14.61 ,      31172 ,      1
19/02/16 ,   14.82 ,   14.85 ,   14.94 ,   14.78 ,   14.94 ,      78768 ,      7
22/02/16 ,   14.81 ,   14.81 ,   14.81 ,   14.81 ,   14.81 ,      59077 ,      2
23/02/16 ,   15.04 ,   15.04 ,   15.04 ,   15.04 ,   15.04 ,      67224 ,      1
24/02/16 ,   14.98 ,   14.98 ,   14.98 ,   14.98 ,   14.98 ,      14761 ,      1
25/02/16 ,   15.06 ,   15.06 ,   15.06 ,   15.06 ,   15.06 ,       9838 ,      1
29/02/16 ,   15.23 ,   15.23 ,   15.23 ,   15.23 ,   15.23 ,       4922 ,      1
01/03/16 ,   15.12 ,   15.12 ,   15.12 ,   15.12 ,   15.12 ,      80334 ,      2
02/03/16 ,   14.84 ,   14.82 ,   14.84 ,   14.80 ,   14.80 ,      34454 ,      2
03/03/16 ,   14.52 ,   14.52 ,   14.52 ,   14.52 ,   14.52 ,      16421 ,      1
07/03/16 ,   14.44 ,   14.44 ,   14.44 ,   14.44 ,   14.44 ,      22997 ,      1
11/03/16 ,   14.10 ,   14.10 ,   14.10 ,   14.10 ,   14.10 ,     140429 ,      3
14/03/16 ,   14.40 ,   14.40 ,   14.45 ,   14.40 ,   14.45 ,      47434 ,      2
15/03/16 ,   14.66 ,   14.66 ,   14.66 ,   14.66 ,   14.66 ,     220917 ,      1
16/03/16 ,   14.98 ,   14.99 ,   15.04 ,   14.98 ,   15.04 ,      24514 ,      2
17/03/16 ,   14.62 ,   14.58 ,   14.62 ,   14.49 ,   14.49 ,      58856 ,      4
18/03/16 ,   14.35 ,   14.40 ,   14.51 ,   14.35 ,   14.51 ,      44184 ,      2
21/03/16 ,   14.43 ,   14.43 ,   14.43 ,   14.43 ,   14.43 ,      18000 ,      1
22/03/16 ,   14.31 ,   14.31 ,   14.31 ,   14.31 ,   14.31 ,      22897 ,      1
23/03/16 ,   14.57 ,   14.57 ,   14.57 ,   14.57 ,   14.57 ,      19621 ,      1
24/03/16 ,   14.70 ,   14.70 ,   14.75 ,   14.70 ,   14.75 ,      42540 ,      2
28/03/16 ,   14.65 ,   14.54 ,   14.65 ,   14.54 ,   14.54 ,     269832 ,      3
29/03/16 ,   14.83 ,   14.75 ,   14.83 ,   14.72 ,   14.72 ,      17983 ,      2
30/03/16 ,   14.79 ,   14.79 ,   14.79 ,   14.79 ,   14.79 ,      21255 ,      1
01/04/16 ,   14.70 ,   14.78 ,   14.80 ,   14.70 ,   14.80 ,      34341 ,      2
04/04/16 ,   14.93 ,   14.91 ,   14.94 ,   14.81 ,   14.81 ,      84971 ,      4
05/04/16 ,   15.18 ,   15.18 ,   15.18 ,   15.18 ,   15.18 ,      37534 ,      1
06/04/16 ,   15.11 ,   15.11 ,   15.11 ,   15.11 ,   15.11 ,      22866 ,      1
07/04/16 ,   15.10 ,   15.10 ,   15.10 ,   15.10 ,   15.10 ,      19597 ,      1
08/04/16 ,   14.71 ,   14.71 ,   14.71 ,   14.71 ,   14.71 ,       3271 ,      1
11/04/16 ,   14.29 ,   14.30 ,   14.39 ,   14.29 ,   14.39 ,     103007 ,      4
12/04/16 ,   14.34 ,   14.40 ,   14.55 ,   14.34 ,   14.45 ,      76919 ,      4
13/04/16 ,   14.29 ,   14.39 ,   14.43 ,   14.29 ,   14.43 ,      58883 ,      2
14/04/16 ,   14.20 ,   14.20 ,   14.20 ,   14.20 ,   14.20 ,       9813 ,      1
15/04/16 ,   14.64 ,   14.60 ,   14.71 ,   14.56 ,   14.71 ,      53927 ,      4
18/04/16 ,   14.85 ,   14.85 ,   14.85 ,   14.85 ,   14.85 ,      42494 ,      1
19/04/16 ,   14.65 ,   14.64 ,   14.65 ,   14.57 ,   14.57 ,      53999 ,      2
20/04/16 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,     135683 ,      1
22/04/16 ,   14.74 ,   14.74 ,   14.74 ,   14.74 ,   14.74 ,      21259 ,      1
26/04/16 ,   14.52 ,   14.52 ,   14.52 ,   14.52 ,   14.52 ,       6541 ,      1
27/04/16 ,   14.59 ,   14.59 ,   14.62 ,   14.59 ,   14.62 ,      35968 ,      2
28/04/16 ,   14.24 ,   14.29 ,   14.29 ,   14.24 ,   14.29 ,     181460 ,      2
02/05/16 ,   14.47 ,   14.51 ,   14.60 ,   14.37 ,   14.37 ,     114493 ,      4
03/05/16 ,   14.67 ,   14.67 ,   14.67 ,   14.67 ,   14.67 ,      24530 ,      1
04/05/16 ,   14.54 ,   14.58 ,   14.63 ,   14.54 ,   14.57 ,      80083 ,      4
05/05/16 ,   14.58 ,   14.59 ,   14.65 ,   14.58 ,   14.65 ,      52322 ,      2
06/05/16 ,   14.46 ,   14.46 ,   14.49 ,   14.44 ,   14.44 ,      34362 ,      3
09/05/16 ,   14.63 ,   14.63 ,   14.63 ,   14.63 ,   14.63 ,      21263 ,      1
10/05/16 ,   14.54 ,   14.54 ,   14.54 ,   14.54 ,   14.54 ,      35977 ,      1
11/05/16 ,   14.17 ,   14.17 ,   14.17 ,   14.17 ,   14.17 ,      55534 ,      1
12/05/16 ,   14.22 ,   14.22 ,   14.22 ,   14.22 ,   14.22 ,      16346 ,      1
13/05/16 ,   14.27 ,   14.27 ,   14.27 ,   14.27 ,   14.27 ,      44123 ,      1
16/05/16 ,   14.48 ,   14.52 ,   14.54 ,   14.48 ,   14.54 ,      26158 ,      3
17/05/16 ,   14.12 ,   14.12 ,   14.12 ,   14.12 ,   14.12 ,      48983 ,      1
18/05/16 ,   14.26 ,   14.26 ,   14.26 ,   14.26 ,   14.26 ,      55561 ,      1
19/05/16 ,   14.35 ,   14.35 ,   14.35 ,   14.35 ,   14.35 ,      11446 ,      1
20/05/16 ,   14.25 ,   14.24 ,   14.25 ,   14.23 ,   14.23 ,      14713 ,      2
23/05/16 ,   14.43 ,   14.43 ,   14.43 ,   14.37 ,   14.37 ,      37628 ,      2
24/05/16 ,   14.61 ,   14.57 ,   14.61 ,   14.57 ,   14.57 ,      14715 ,      2
25/05/16 ,   14.65 ,   14.67 ,   14.68 ,   14.65 ,   14.68 ,      16353 ,      2
27/05/16 ,   14.70 ,   14.70 ,   14.70 ,   14.70 ,   14.70 ,       8180 ,      1
31/05/16 ,   14.65 ,   14.73 ,   14.73 ,   14.65 ,   14.70 ,      76584 ,      3
01/06/16 ,   14.66 ,   14.66 ,   14.66 ,   14.66 ,   14.66 ,       9781 ,      2
03/06/16 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,      30967 ,      1
06/06/16 ,   13.92 ,   13.92 ,   13.92 ,   13.92 ,   13.92 ,      48846 ,      1
08/06/16 ,   13.39 ,   13.39 ,   13.39 ,   13.39 ,   13.39 ,      44038 ,      1
10/06/16 ,   13.50 ,   13.52 ,   13.59 ,   13.47 ,   13.59 ,      40780 ,      3
13/06/16 ,   13.66 ,   13.66 ,   13.66 ,   13.66 ,   13.66 ,       1629 ,      1
14/06/16 ,   13.41 ,   13.36 ,   13.41 ,   13.34 ,   13.34 ,      63596 ,      2
15/06/16 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,      17940 ,      1
16/06/16 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,       3262 ,      1
17/06/16 ,   13.36 ,   13.35 ,   13.36 ,   13.33 ,   13.33 ,      26106 ,      2
20/06/16 ,   13.38 ,   13.37 ,   13.38 ,   13.31 ,   13.31 ,      24463 ,      2
21/06/16 ,   13.18 ,   13.22 ,   13.24 ,   13.18 ,   13.24 ,      53833 ,      2
22/06/16 ,   13.20 ,   13.25 ,   13.25 ,   13.20 ,   13.25 ,      29377 ,      2
23/06/16 ,   13.08 ,   13.14 ,   13.16 ,   13.08 ,   13.16 ,       6521 ,      2
24/06/16 ,   13.12 ,   13.12 ,   13.12 ,   13.12 ,   13.12 ,      24454 ,      1
27/06/16 ,   12.98 ,   12.98 ,   13.02 ,   12.94 ,   13.02 ,      50519 ,      3
28/06/16 ,   12.93 ,   12.89 ,   12.93 ,   12.87 ,   12.87 ,      37461 ,      3
29/06/16 ,   12.68 ,   12.69 ,   12.75 ,   12.65 ,   12.75 ,      24432 ,      4
30/06/16 ,   12.56 ,   12.49 ,   12.56 ,   12.46 ,   12.46 ,       9773 ,      2
01/07/16 ,   12.72 ,   12.71 ,   12.72 ,   12.68 ,   12.68 ,      81431 ,      3
05/07/16 ,   13.04 ,   13.02 ,   13.04 ,   13.02 ,   13.02 ,      30985 ,      2
06/07/16 ,   13.35 ,   13.35 ,   13.36 ,   13.35 ,   13.36 ,      19573 ,      2
07/07/16 ,   13.42 ,   13.42 ,   13.42 ,   13.42 ,   13.42 ,      53849 ,      2
08/07/16 ,   13.49 ,   13.48 ,   13.49 ,   13.43 ,   13.43 ,      22844 ,      3
11/07/16 ,   13.70 ,   13.69 ,   13.70 ,   13.69 ,   13.69 ,       8145 ,      2
12/07/16 ,   13.62 ,   13.57 ,   13.62 ,   13.49 ,   13.51 ,      24459 ,      3
13/07/16 ,   13.38 ,   13.38 ,   13.38 ,   13.38 ,   13.38 ,       4893 ,      1
14/07/16 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,       1631 ,      1
15/07/16 ,   13.44 ,   13.46 ,   13.46 ,   13.44 ,   13.46 ,      21201 ,      2
18/07/16 ,   13.51 ,   13.57 ,   13.58 ,   13.51 ,   13.58 ,      32611 ,      2
19/07/16 ,   13.68 ,   13.68 ,   13.68 ,   13.68 ,   13.68 ,      11400 ,      1
20/07/16 ,   13.64 ,   13.64 ,   13.64 ,   13.64 ,   13.64 ,      42371 ,      2
21/07/16 ,   13.70 ,   13.71 ,   13.71 ,   13.70 ,   13.71 ,      83054 ,      2
22/07/16 ,   13.66 ,   13.66 ,   13.66 ,   13.66 ,   13.66 ,       4888 ,      1
25/07/16 ,   13.74 ,   13.82 ,   13.84 ,   13.73 ,   13.84 ,      92750 ,      3
26/07/16 ,   13.71 ,   13.71 ,   13.71 ,   13.71 ,   13.71 ,      14665 ,      1
27/07/16 ,   13.71 ,   13.71 ,   13.71 ,   13.71 ,   13.71 ,      13035 ,      1
28/07/16 ,   13.91 ,   13.88 ,   13.92 ,   13.84 ,   13.84 ,      57000 ,      3
29/07/16 ,   13.75 ,   13.75 ,   13.75 ,   13.75 ,   13.75 ,       6516 ,      1
01/08/16 ,   13.79 ,   13.89 ,   13.93 ,   13.79 ,   13.93 ,      27682 ,      4
02/08/16 ,   13.73 ,   13.72 ,   13.73 ,   13.71 ,   13.71 ,       6513 ,      2
03/08/16 ,   13.60 ,   13.60 ,   13.60 ,   13.60 ,   13.60 ,      11410 ,      1
04/08/16 ,   13.37 ,   13.37 ,   13.37 ,   13.37 ,   13.37 ,       8154 ,      1
05/08/16 ,   13.32 ,   13.32 ,   13.34 ,   13.27 ,   13.34 ,      81591 ,      4
08/08/16 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,       6526 ,      1
10/08/16 ,   12.94 ,   12.94 ,   12.94 ,   12.94 ,   12.94 ,       6519 ,      1
11/08/16 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,      39122 ,      1
12/08/16 ,   13.29 ,   13.29 ,   13.30 ,   13.20 ,   13.20 ,      19580 ,      3
15/08/16 ,   13.29 ,   13.31 ,   13.31 ,   13.29 ,   13.30 ,      14683 ,      3
16/08/16 ,   13.28 ,   13.28 ,   13.28 ,   13.28 ,   13.28 ,      11422 ,      1
17/08/16 ,   13.39 ,   13.39 ,   13.39 ,   13.39 ,   13.39 ,      30984 ,      1
18/08/16 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,       6523 ,      1
19/08/16 ,   13.34 ,   13.34 ,   13.34 ,   13.34 ,   13.34 ,       1631 ,      1
22/08/16 ,   13.30 ,   13.28 ,   13.30 ,   13.27 ,   13.27 ,       6530 ,      2
23/08/16 ,   13.42 ,   13.48 ,   13.50 ,   13.42 ,   13.50 ,      19569 ,      2
24/08/16 ,   13.30 ,   13.33 ,   13.35 ,   13.30 ,   13.35 ,      73407 ,      2
25/08/16 ,   13.37 ,   13.37 ,   13.37 ,   13.37 ,   13.37 ,      16316 ,      1
26/08/16 ,   13.42 ,   13.42 ,   13.42 ,   13.42 ,   13.42 ,       1630 ,      1
29/08/16 ,   13.33 ,   13.33 ,   13.33 ,   13.33 ,   13.33 ,       3263 ,      1
30/08/16 ,   13.33 ,   13.33 ,   13.33 ,   13.33 ,   13.33 ,       1626 ,      1
31/08/16 ,   13.37 ,   13.37 ,   13.37 ,   13.37 ,   13.37 ,      19502 ,      2
01/09/16 ,   13.44 ,   13.44 ,   13.44 ,   13.44 ,   13.44 ,      13005 ,      2
02/09/16 ,   13.48 ,   13.44 ,   13.48 ,   13.43 ,   13.43 ,      39033 ,      2
06/09/16 ,   13.24 ,   13.30 ,   13.34 ,   13.24 ,   13.32 ,      34147 ,      4
08/09/16 ,   12.99 ,   12.97 ,   12.99 ,   12.92 ,   12.92 ,      37361 ,      2
12/09/16 ,   12.87 ,   12.86 ,   12.87 ,   12.85 ,   12.85 ,       9735 ,      2
13/09/16 ,   12.87 ,   12.90 ,   12.90 ,   12.87 ,   12.90 ,      19480 ,      2
14/09/16 ,   12.94 ,   12.94 ,   12.94 ,   12.94 ,   12.94 ,      12990 ,      1
15/09/16 ,   12.93 ,   12.94 ,   12.94 ,   12.93 ,   12.94 ,       8118 ,      2
16/09/16 ,   12.77 ,   12.76 ,   12.77 ,   12.70 ,   12.70 ,      22720 ,      2
19/09/16 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,      11356 ,      1
20/09/16 ,   12.66 ,   12.66 ,   12.66 ,   12.66 ,   12.66 ,       3245 ,      1
21/09/16 ,   12.61 ,   12.62 ,   12.64 ,   12.61 ,   12.64 ,      34085 ,      2
22/09/16 ,   12.78 ,   12.83 ,   12.85 ,   12.78 ,   12.85 ,      16225 ,      2
23/09/16 ,   12.75 ,   12.74 ,   12.75 ,   12.74 ,   12.74 ,       8116 ,      2
26/09/16 ,   12.60 ,   12.60 ,   12.60 ,   12.60 ,   12.60 ,      12977 ,      1
27/09/16 ,   12.61 ,   12.61 ,   12.61 ,   12.61 ,   12.61 ,       8111 ,      1
28/09/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,      12988 ,      1
29/09/16 ,   12.77 ,   12.78 ,   12.82 ,   12.77 ,   12.82 ,      11358 ,      2
30/09/16 ,   12.93 ,   12.96 ,   12.98 ,   12.93 ,   12.98 ,      12996 ,      2
03/10/16 ,   12.76 ,   12.77 ,   12.81 ,   12.76 ,   12.81 ,      24342 ,      3
04/10/16 ,   12.83 ,   12.83 ,   12.83 ,   12.83 ,   12.83 ,      34053 ,      1
05/10/16 ,   12.67 ,   12.67 ,   12.68 ,   12.67 ,   12.68 ,      21091 ,      2
06/10/16 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,      14599 ,      1
07/10/16 ,   12.78 ,   12.75 ,   12.78 ,   12.69 ,   12.69 ,       4867 ,      2
10/10/16 ,   12.59 ,   12.66 ,   12.69 ,   12.59 ,   12.65 ,       9733 ,      3
11/10/16 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,      14609 ,      1
13/10/16 ,   12.41 ,   12.39 ,   12.41 ,   12.37 ,   12.37 ,      14620 ,      2
14/10/16 ,   12.44 ,   12.43 ,   12.44 ,   12.42 ,   12.42 ,       8121 ,      2
17/10/16 ,   12.39 ,   12.38 ,   12.39 ,   12.38 ,   12.38 ,       6497 ,      2
19/10/16 ,   12.32 ,   12.32 ,   12.32 ,   12.32 ,   12.32 ,       4866 ,      1
20/10/16 ,   12.19 ,   12.19 ,   12.19 ,   12.19 ,   12.19 ,      11358 ,      1
21/10/16 ,   12.34 ,   12.31 ,   12.34 ,   12.25 ,   12.25 ,       4868 ,      2
24/10/16 ,   12.26 ,   12.27 ,   12.32 ,   12.26 ,   12.32 ,       9743 ,      3
25/10/16 ,   11.88 ,   11.88 ,   11.89 ,   11.88 ,   11.89 ,      37353 ,      2
26/10/16 ,   11.87 ,   11.89 ,   11.89 ,   11.87 ,   11.89 ,       9740 ,      2
27/10/16 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,       4870 ,      1
28/10/16 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,      51971 ,      2
31/10/16 ,   12.02 ,   12.02 ,   12.02 ,   12.02 ,   12.02 ,      32479 ,      1
01/11/16 ,   11.99 ,   12.02 ,   12.05 ,   11.99 ,   12.05 ,      17857 ,      2
03/11/16 ,   12.00 ,   12.00 ,   12.00 ,   11.99 ,   11.99 ,      61683 ,      2
04/11/16 ,   12.06 ,   12.06 ,   12.06 ,   12.06 ,   12.06 ,      17854 ,      1
07/11/16 ,   12.16 ,   12.16 ,   12.16 ,   12.16 ,   12.16 ,       4871 ,      1
08/11/16 ,   12.18 ,   12.18 ,   12.18 ,   12.18 ,   12.18 ,       8115 ,      1
09/11/16 ,   12.35 ,   12.30 ,   12.38 ,   12.26 ,   12.26 ,      30840 ,      3
10/11/16 ,   13.38 ,   13.38 ,   13.38 ,   13.38 ,   13.38 ,      87772 ,      5
11/11/16 ,   13.53 ,   13.41 ,   13.53 ,   13.38 ,   13.38 ,      19504 ,      3
14/11/16 ,   13.58 ,   13.59 ,   13.64 ,   13.58 ,   13.58 ,      14618 ,      3
16/11/16 ,   13.11 ,   13.18 ,   13.20 ,   13.11 ,   13.20 ,      78027 ,      2
17/11/16 ,   13.41 ,   13.35 ,   13.41 ,   13.25 ,   13.25 ,      55283 ,      2
18/11/16 ,   13.36 ,   13.35 ,   13.42 ,   13.27 ,   13.27 ,      13010 ,      4
21/11/16 ,   13.20 ,   13.20 ,   13.20 ,   13.20 ,   13.20 ,       3250 ,      1
22/11/16 ,   13.45 ,   13.45 ,   13.45 ,   13.45 ,   13.45 ,      21138 ,      1
23/11/16 ,   13.63 ,   13.69 ,   13.81 ,   13.63 ,   13.81 ,      27590 ,      2
28/11/16 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,      16248 ,      1
01/12/16 ,   13.86 ,   13.86 ,   13.86 ,   13.86 ,   13.86 ,       4848 ,      2
02/12/16 ,   13.92 ,   13.91 ,   14.01 ,   13.88 ,   13.88 ,      19405 ,      3
05/12/16 ,   13.75 ,   13.76 ,   13.81 ,   13.75 ,   13.81 ,      88963 ,      2
06/12/16 ,   13.60 ,   13.62 ,   13.68 ,   13.60 ,   13.68 ,      71210 ,      2
07/12/16 ,   13.85 ,   13.84 ,   13.85 ,   13.79 ,   13.84 ,      21014 ,      3
08/12/16 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,      17790 ,      1
09/12/16 ,   13.81 ,   13.81 ,   13.81 ,   13.81 ,   13.81 ,      12936 ,      1
12/12/16 ,   13.88 ,   13.88 ,   13.88 ,   13.88 ,   13.88 ,      16172 ,      1
13/12/16 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,      30725 ,      1
15/12/16 ,   14.25 ,   14.25 ,   14.25 ,   14.25 ,   14.25 ,      11325 ,      1
16/12/16 ,   14.17 ,   14.11 ,   14.17 ,   14.11 ,   14.11 ,      72739 ,      4
19/12/16 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,       8090 ,      1
20/12/16 ,   14.28 ,   14.24 ,   14.28 ,   14.23 ,   14.23 ,       8089 ,      2
21/12/16 ,   14.14 ,   14.14 ,   14.14 ,   14.14 ,   14.14 ,       4851 ,      1
22/12/16 ,   13.92 ,   13.86 ,   13.92 ,   13.86 ,   13.86 ,      21030 ,      2
23/12/16 ,   13.60 ,   13.60 ,   13.60 ,   13.60 ,   13.60 ,     354586 ,      1
27/12/16 ,   13.43 ,   13.43 ,   13.43 ,   13.43 ,   13.43 ,     346925 ,      1
28/12/16 ,   13.68 ,   13.68 ,   13.68 ,   13.68 ,   13.68 ,       4852 ,      1
29/12/16 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,       3237 ,      1
03/01/17 ,   13.40 ,   13.40 ,   13.40 ,   13.40 ,   13.40 ,       1619 ,      1
04/01/17 ,   13.47 ,   13.44 ,   13.47 ,   13.43 ,   13.43 ,      19441 ,      2
05/01/17 ,   13.22 ,   13.24 ,   13.29 ,   13.22 ,   13.29 ,      35640 ,      2
11/01/17 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,       4859 ,      1
17/01/17 ,   13.47 ,   13.52 ,   13.55 ,   13.47 ,   13.55 ,      24295 ,      3
20/01/17 ,   13.30 ,   13.29 ,   13.30 ,   13.24 ,   13.24 ,       6482 ,      2
23/01/17 ,   13.46 ,   13.39 ,   13.46 ,   13.35 ,   13.35 ,      64788 ,      2
26/01/17 ,   13.71 ,   13.70 ,   13.71 ,   13.60 ,   13.60 ,      12940 ,      2
27/01/17 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,       4862 ,      1
30/01/17 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,       3241 ,      1
31/01/17 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,      12970 ,      1
01/02/17 ,   13.37 ,   13.36 ,   13.37 ,   13.28 ,   13.28 ,      17824 ,      2
02/02/17 ,   13.19 ,   13.20 ,   13.20 ,   13.19 ,   13.20 ,       4860 ,      2
03/02/17 ,   13.26 ,   13.29 ,   13.29 ,   13.26 ,   13.29 ,      11344 ,      2
06/02/17 ,   13.21 ,   13.21 ,   13.21 ,   13.21 ,   13.21 ,       4860 ,      1
07/02/17 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,       6483 ,      1
08/02/17 ,   13.29 ,   13.24 ,   13.29 ,   13.20 ,   13.20 ,      14589 ,      2
09/02/17 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,       4860 ,      1
10/02/17 ,   13.34 ,   13.34 ,   13.34 ,   13.34 ,   13.34 ,       3239 ,      1
14/02/17 ,   13.47 ,   13.46 ,   13.47 ,   13.45 ,   13.45 ,      27548 ,      2
15/02/17 ,   13.42 ,   13.42 ,   13.42 ,   13.42 ,   13.42 ,       3242 ,      1
16/02/17 ,   13.44 ,   13.44 ,   13.44 ,   13.44 ,   13.44 ,       4861 ,      1
17/02/17 ,   13.52 ,   13.53 ,   13.57 ,   13.52 ,   13.56 ,      22678 ,      3
21/02/17 ,   13.83 ,   13.74 ,   13.83 ,   13.70 ,   13.74 ,      35577 ,      5
22/02/17 ,   13.75 ,   13.74 ,   13.75 ,   13.73 ,   13.73 ,       8089 ,      2
23/02/17 ,   13.66 ,   13.72 ,   13.85 ,   13.66 ,   13.85 ,       4854 ,      2
24/02/17 ,   14.00 ,   13.93 ,   14.00 ,   13.93 ,   13.93 ,      17802 ,      3
01/03/17 ,   14.12 ,   14.03 ,   14.12 ,   13.99 ,   13.99 ,       9704 ,      5
02/03/17 ,   14.25 ,   14.25 ,   14.25 ,   14.25 ,   14.25 ,       8090 ,      1
10/03/17 ,   14.33 ,   14.34 ,   14.36 ,   14.33 ,   14.36 ,      17731 ,      2
13/03/17 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,       3226 ,      1
14/03/17 ,   14.48 ,   14.48 ,   14.48 ,   14.48 ,   14.48 ,       1612 ,      1
15/03/17 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,      11290 ,      1
20/03/17 ,   14.10 ,   14.10 ,   14.10 ,   14.10 ,   14.10 ,       1609 ,      1
22/03/17 ,   14.12 ,   14.12 ,   14.12 ,   14.12 ,   14.12 ,       1611 ,      1
23/03/17 ,   14.42 ,   14.40 ,   14.42 ,   14.36 ,   14.36 ,      25795 ,      3
24/03/17 ,   14.41 ,   14.41 ,   14.41 ,   14.41 ,   14.41 ,       6455 ,      1
29/03/17 ,   14.17 ,   14.17 ,   14.17 ,   14.17 ,   14.17 ,      11272 ,      1
31/03/17 ,   14.42 ,   14.42 ,   14.42 ,   14.42 ,   14.42 ,       6453 ,      1
03/04/17 ,   14.16 ,   14.17 ,   14.24 ,   14.16 ,   14.24 ,      14505 ,      2
04/04/17 ,   14.10 ,   14.16 ,   14.17 ,   14.10 ,   14.17 ,      22547 ,      3
05/04/17 ,   14.21 ,   14.21 ,   14.21 ,   14.21 ,   14.21 ,       1611 ,      1
06/04/17 ,   14.32 ,   14.32 ,   14.32 ,   14.27 ,   14.27 ,      12895 ,      2
07/04/17 ,   14.29 ,   14.29 ,   14.29 ,   14.29 ,   14.29 ,       8060 ,      2
10/04/17 ,   14.41 ,   14.41 ,   14.41 ,   14.41 ,   14.41 ,      11295 ,      1
11/04/17 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,       1612 ,      1
12/04/17 ,   14.35 ,   14.35 ,   14.35 ,   14.35 ,   14.35 ,       8059 ,      1
18/04/17 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,       6446 ,      1
20/04/17 ,   14.49 ,   14.49 ,   14.49 ,   14.49 ,   14.49 ,       6451 ,      1
24/04/17 ,   14.73 ,   14.73 ,   14.73 ,   14.73 ,   14.73 ,      11287 ,      1
25/04/17 ,   14.98 ,   14.98 ,   14.98 ,   14.98 ,   14.98 ,       1610 ,      1
26/04/17 ,   15.21 ,   15.21 ,   15.21 ,   15.21 ,   15.21 ,      12886 ,      1
27/04/17 ,   15.33 ,   15.33 ,   15.33 ,   15.33 ,   15.33 ,       6443 ,      1
02/05/17 ,   15.17 ,   15.15 ,   15.18 ,   15.11 ,   15.18 ,      22531 ,      4
03/05/17 ,   15.16 ,   15.16 ,   15.16 ,   15.16 ,   15.16 ,       3220 ,      1
05/05/17 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,       4831 ,      1
08/05/17 ,   15.50 ,   15.50 ,   15.50 ,   15.50 ,   15.50 ,       6445 ,      1
09/05/17 ,   15.52 ,   15.52 ,   15.52 ,   15.52 ,   15.52 ,       3222 ,      1
10/05/17 ,   15.48 ,   15.54 ,   15.54 ,   15.48 ,   15.54 ,      24168 ,      2
11/05/17 ,   15.30 ,   15.30 ,   15.30 ,   15.30 ,   15.30 ,      11279 ,      1
16/05/17 ,   15.22 ,   15.25 ,   15.26 ,   15.22 ,   15.26 ,      30619 ,      2
17/05/17 ,   15.22 ,   15.22 ,   15.22 ,   15.22 ,   15.22 ,       3222 ,      1
18/05/17 ,   16.23 ,   16.23 ,   16.23 ,   16.23 ,   16.23 ,      37077 ,      1
19/05/17 ,   15.89 ,   15.89 ,   15.89 ,   15.89 ,   15.89 ,      12895 ,      2
23/05/17 ,   15.69 ,   15.69 ,   15.69 ,   15.69 ,   15.69 ,      12899 ,      3
26/05/17 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,       3225 ,      1
30/05/17 ,   15.67 ,   15.67 ,   15.67 ,   15.67 ,   15.67 ,      25710 ,      1
02/06/17 ,   15.74 ,   15.74 ,   15.74 ,   15.74 ,   15.74 ,       9638 ,      1
06/06/17 ,   15.67 ,   15.71 ,   15.74 ,   15.67 ,   15.74 ,      17676 ,      2
07/06/17 ,   15.80 ,   15.80 ,   15.80 ,   15.80 ,   15.80 ,       4818 ,      1
08/06/17 ,   15.64 ,   15.64 ,   15.64 ,   15.64 ,   15.64 ,       4819 ,      1
12/06/17 ,   15.77 ,   15.77 ,   15.77 ,   15.77 ,   15.77 ,      12852 ,      1
13/06/17 ,   15.78 ,   15.78 ,   15.78 ,   15.78 ,   15.78 ,       3212 ,      1
14/06/17 ,   15.98 ,   15.98 ,   15.98 ,   15.98 ,   15.98 ,      14453 ,      3
19/06/17 ,   16.20 ,   16.20 ,   16.20 ,   16.20 ,   16.20 ,       4819 ,      1
21/06/17 ,   16.28 ,   16.26 ,   16.28 ,   16.23 ,   16.23 ,       8030 ,      2
22/06/17 ,   16.22 ,   16.22 ,   16.22 ,   16.22 ,   16.22 ,       3212 ,      1
23/06/17 ,   15.77 ,   15.77 ,   15.77 ,   15.77 ,   15.77 ,      24096 ,      1
26/06/17 ,   15.59 ,   15.60 ,   15.60 ,   15.59 ,   15.60 ,       4816 ,      2
27/06/17 ,   15.77 ,   15.77 ,   15.77 ,   15.77 ,   15.77 ,       9638 ,      1
28/06/17 ,   15.66 ,   15.73 ,   15.86 ,   15.66 ,   15.86 ,       4818 ,      2
29/06/17 ,   15.72 ,   15.72 ,   15.72 ,   15.72 ,   15.72 ,       3213 ,      1
30/06/17 ,   15.82 ,   15.82 ,   15.82 ,   15.82 ,   15.82 ,       8029 ,      1
03/07/17 ,   15.56 ,   15.56 ,   15.56 ,   15.56 ,   15.56 ,     134880 ,      1
05/07/17 ,   15.72 ,   15.72 ,   15.72 ,   15.72 ,   15.72 ,       8032 ,      1
10/07/17 ,   15.40 ,   15.40 ,   15.40 ,   15.40 ,   15.40 ,      14449 ,      1
11/07/17 ,   15.27 ,   15.28 ,   15.34 ,   15.27 ,   15.34 ,      48135 ,      2
12/07/17 ,   15.24 ,   15.23 ,   15.24 ,   15.23 ,   15.23 ,       4816 ,      2
13/07/17 ,   15.34 ,   15.34 ,   15.34 ,   15.34 ,   15.34 ,       4814 ,      1
14/07/17 ,   15.20 ,   15.20 ,   15.20 ,   15.20 ,   15.20 ,      11231 ,      1
17/07/17 ,   15.34 ,   15.34 ,   15.34 ,   15.34 ,   15.34 ,       1604 ,      1
18/07/17 ,   15.01 ,   15.01 ,   15.01 ,   15.01 ,   15.01 ,       6417 ,      1
19/07/17 ,   15.08 ,   15.06 ,   15.08 ,   15.06 ,   15.06 ,      51350 ,      2
20/07/17 ,   14.40 ,   14.40 ,   14.40 ,   14.40 ,   14.40 ,      85215 ,      1
21/07/17 ,   14.35 ,   14.35 ,   14.35 ,   14.35 ,   14.35 ,      97969 ,      1
24/07/17 ,   14.22 ,   14.22 ,   14.22 ,   14.22 ,   14.22 ,      27293 ,      2
27/07/17 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,       8033 ,      1
31/07/17 ,   14.50 ,   14.53 ,   14.56 ,   14.50 ,   14.56 ,      65836 ,      5
01/08/17 ,   14.51 ,   14.49 ,   14.51 ,   14.48 ,   14.48 ,      16064 ,      2
02/08/17 ,   14.63 ,   14.63 ,   14.63 ,   14.63 ,   14.63 ,       4819 ,      1
04/08/17 ,   14.80 ,   14.78 ,   14.80 ,   14.70 ,   14.70 ,      12850 ,      2
07/08/17 ,   15.00 ,   14.98 ,   15.00 ,   14.92 ,   14.92 ,      25682 ,      2
09/08/17 ,   15.18 ,   15.18 ,   15.18 ,   15.18 ,   15.18 ,      14433 ,      1
10/08/17 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,       1604 ,      1
11/08/17 ,   15.24 ,   15.24 ,   15.24 ,   15.24 ,   15.24 ,       1605 ,      1
14/08/17 ,   15.33 ,   15.33 ,   15.33 ,   15.33 ,   15.33 ,       6420 ,      1
15/08/17 ,   14.90 ,   14.90 ,   14.91 ,   14.89 ,   14.91 ,      86689 ,      3
16/08/17 ,   14.93 ,   14.93 ,   14.93 ,   14.93 ,   14.93 ,       8021 ,      1
18/08/17 ,   14.47 ,   14.47 ,   14.47 ,   14.42 ,   14.42 ,     118880 ,      2
21/08/17 ,   14.68 ,   14.74 ,   14.76 ,   14.68 ,   14.76 ,      57819 ,      5
22/08/17 ,   14.81 ,   14.81 ,   14.81 ,   14.81 ,   14.81 ,      93113 ,      1
23/08/17 ,   14.59 ,   14.59 ,   14.59 ,   14.59 ,   14.59 ,     104334 ,      1
29/08/17 ,   14.76 ,   14.76 ,   14.76 ,   14.76 ,   14.76 ,       3199 ,      1
01/09/17 ,   14.78 ,   14.78 ,   14.78 ,   14.70 ,   14.70 ,      27188 ,      2
05/09/17 ,   14.87 ,   14.87 ,   14.87 ,   14.87 ,   14.87 ,      22388 ,      1
06/09/17 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,      22366 ,      1
08/09/17 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,      31960 ,      2
11/09/17 ,   15.36 ,   15.36 ,   15.36 ,   15.36 ,   15.36 ,      51151 ,      1
12/09/17 ,   15.64 ,   15.64 ,   15.64 ,   15.64 ,   15.64 ,      15998 ,      1
13/09/17 ,   15.63 ,   15.63 ,   15.63 ,   15.63 ,   15.63 ,       1600 ,      1
14/09/17 ,   15.59 ,   15.59 ,   15.59 ,   15.59 ,   15.59 ,       3199 ,      1
15/09/17 ,   15.43 ,   15.47 ,   15.47 ,   15.43 ,   15.47 ,      44778 ,      2
19/09/17 ,   15.48 ,   15.47 ,   15.48 ,   15.42 ,   15.42 ,       7996 ,      2
20/09/17 ,   15.52 ,   15.52 ,   15.52 ,   15.52 ,   15.52 ,       6395 ,      1
21/09/17 ,   15.61 ,   15.61 ,   15.64 ,   15.61 ,   15.61 ,      11204 ,      3
22/09/17 ,   15.62 ,   15.61 ,   15.62 ,   15.61 ,   15.61 ,       3200 ,      2
25/09/17 ,   15.83 ,   15.85 ,   15.86 ,   15.83 ,   15.86 ,      19193 ,      5
26/09/17 ,   15.96 ,   15.96 ,   15.96 ,   15.96 ,   15.96 ,       4799 ,      1
28/09/17 ,   16.06 ,   16.06 ,   16.06 ,   16.06 ,   16.06 ,      15999 ,      1
29/09/17 ,   16.11 ,   16.09 ,   16.11 ,   16.08 ,   16.08 ,       8004 ,      2
02/10/17 ,   16.09 ,   16.09 ,   16.09 ,   16.09 ,   16.09 ,       3201 ,      1
03/10/17 ,   16.23 ,   16.23 ,   16.23 ,   16.23 ,   16.23 ,       3198 ,      1
04/10/17 ,   16.10 ,   16.10 ,   16.10 ,   16.10 ,   16.10 ,       4802 ,      1
05/10/17 ,   16.39 ,   16.39 ,   16.39 ,   16.31 ,   16.31 ,      52779 ,      2
06/10/17 ,   16.36 ,   16.36 ,   16.36 ,   16.36 ,   16.36 ,       6399 ,      1
09/10/17 ,   16.48 ,   16.50 ,   16.54 ,   16.48 ,   16.54 ,       3199 ,      2
10/10/17 ,   16.45 ,   16.45 ,   16.45 ,   16.45 ,   16.45 ,       4797 ,      1
11/10/17 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,       1599 ,      1
13/10/17 ,   16.26 ,   16.26 ,   16.26 ,   16.26 ,   16.26 ,       3198 ,      1
16/10/17 ,   16.29 ,   16.29 ,   16.29 ,   16.29 ,   16.29 ,       8002 ,      1
20/10/17 ,   16.27 ,   16.27 ,   16.27 ,   16.27 ,   16.27 ,       4799 ,      1
23/10/17 ,   16.75 ,   16.72 ,   16.75 ,   16.67 ,   16.67 ,      41573 ,      3
24/10/17 ,   16.86 ,   16.86 ,   16.86 ,   16.86 ,   16.86 ,       6401 ,      1
26/10/17 ,   17.11 ,   17.15 ,   17.17 ,   17.11 ,   17.17 ,      22408 ,      5
27/10/17 ,   17.00 ,   17.00 ,   17.00 ,   17.00 ,   17.00 ,      16013 ,      1
30/10/17 ,   17.03 ,   17.01 ,   17.03 ,   17.01 ,   17.01 ,      80073 ,      2
31/10/17 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,       6406 ,      2
01/11/17 ,   16.89 ,   16.89 ,   16.89 ,   16.89 ,   16.89 ,       8001 ,      1
06/11/17 ,   16.75 ,   16.76 ,   16.87 ,   16.75 ,   16.87 ,      65614 ,      3
08/11/17 ,   16.75 ,   16.75 ,   16.75 ,   16.75 ,   16.75 ,       4798 ,      2
09/11/17 ,   16.69 ,   16.69 ,   16.69 ,   16.69 ,   16.69 ,       4797 ,      1
10/11/17 ,   16.62 ,   16.62 ,   16.62 ,   16.62 ,   16.62 ,       1598 ,      1
13/11/17 ,   17.15 ,   17.13 ,   17.15 ,   17.06 ,   17.06 ,      51227 ,      2
14/11/17 ,   17.29 ,   17.35 ,   17.39 ,   17.29 ,   17.39 ,      33576 ,      2
16/11/17 ,   17.15 ,   17.15 ,   17.15 ,   17.15 ,   17.15 ,       1600 ,      1
17/11/17 ,   17.12 ,   17.14 ,   17.15 ,   17.12 ,   17.15 ,      49619 ,      2
21/11/17 ,   17.51 ,   17.51 ,   17.51 ,   17.50 ,   17.50 ,      15973 ,      2
22/11/17 ,   17.30 ,   17.32 ,   17.46 ,   17.30 ,   17.46 ,      20783 ,      2
27/11/17 ,   17.56 ,   17.57 ,   17.59 ,   17.56 ,   17.59 ,       4797 ,      2
28/11/17 ,   17.55 ,   17.55 ,   17.55 ,   17.55 ,   17.55 ,       3184 ,      1
01/12/17 ,   18.30 ,   18.33 ,   18.38 ,   18.30 ,   18.35 ,      35084 ,      4
04/12/17 ,   18.90 ,   18.83 ,   18.90 ,   18.80 ,   18.80 ,      31888 ,      3
05/12/17 ,   18.53 ,   18.53 ,   18.53 ,   18.53 ,   18.53 ,     176952 ,      1
06/12/17 ,   18.43 ,   18.41 ,   18.43 ,   18.29 ,   18.29 ,      19139 ,      2
07/12/17 ,   18.73 ,   18.73 ,   18.73 ,   18.73 ,   18.73 ,       9569 ,      1
08/12/17 ,   18.98 ,   19.00 ,   19.04 ,   18.98 ,   19.04 ,       6376 ,      2
11/12/17 ,   18.89 ,   18.85 ,   18.89 ,   18.84 ,   18.84 ,      36675 ,      2
12/12/17 ,   19.05 ,   19.07 ,   19.08 ,   19.05 ,   19.08 ,       9562 ,      2
13/12/17 ,   19.06 ,   18.97 ,   19.06 ,   18.89 ,   18.89 ,      12758 ,      2
14/12/17 ,   19.11 ,   19.12 ,   19.19 ,   19.11 ,   19.19 ,      15943 ,      3
15/12/17 ,   18.92 ,   18.99 ,   19.03 ,   18.92 ,   19.03 ,      11163 ,      2
18/12/17 ,   19.19 ,   19.11 ,   19.19 ,   19.07 ,   19.13 ,       7966 ,      3
19/12/17 ,   19.33 ,   19.33 ,   19.33 ,   19.33 ,   19.33 ,       1593 ,      1
20/12/17 ,   19.31 ,   19.32 ,   19.36 ,   19.31 ,   19.36 ,      17529 ,      2
21/12/17 ,   19.54 ,   19.54 ,   19.54 ,   19.54 ,   19.54 ,       3188 ,      1
22/12/17 ,   19.60 ,   19.61 ,   19.68 ,   19.60 ,   19.68 ,       7969 ,      2
26/12/17 ,   19.77 ,   19.73 ,   19.77 ,   19.67 ,   19.77 ,      11152 ,      3
27/12/17 ,   19.86 ,   19.82 ,   19.86 ,   19.81 ,   19.81 ,      11146 ,      2
28/12/17 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,      15927 ,      2
02/01/18 ,   19.31 ,   19.34 ,   19.43 ,   19.31 ,   19.43 ,       9568 ,      2
03/01/18 ,   19.23 ,   19.48 ,   19.53 ,   19.23 ,   19.30 ,      27097 ,      3
04/01/18 ,   19.31 ,   19.29 ,   19.31 ,   19.24 ,   19.24 ,       4779 ,      2
05/01/18 ,   19.49 ,   19.55 ,   19.57 ,   19.49 ,   19.57 ,      11155 ,      3
08/01/18 ,   19.59 ,   19.58 ,   19.59 ,   19.47 ,   19.47 ,      82883 ,      3
09/01/18 ,   19.68 ,   19.68 ,   19.68 ,   19.68 ,   19.68 ,       3187 ,      1
10/01/18 ,   19.59 ,   19.57 ,   19.59 ,   19.57 ,   19.57 ,       9563 ,      2
11/01/18 ,   19.57 ,   19.56 ,   19.57 ,   19.55 ,   19.55 ,       6374 ,      2
16/01/18 ,   20.03 ,   20.04 ,   20.09 ,   20.02 ,   20.09 ,      12745 ,      3
17/01/18 ,   20.01 ,   20.07 ,   20.18 ,   20.01 ,   20.18 ,      17527 ,      2
18/01/18 ,   20.04 ,   20.04 ,   20.04 ,   20.04 ,   20.04 ,     181626 ,      1
19/01/18 ,   20.24 ,   20.17 ,   20.24 ,   20.15 ,   20.15 ,      14333 ,      2
22/01/18 ,   20.39 ,   20.41 ,   20.44 ,   20.39 ,   20.44 ,       9567 ,      3
23/01/18 ,   20.76 ,   20.79 ,   20.86 ,   20.76 ,   20.86 ,       9569 ,      2
24/01/18 ,   20.44 ,   20.51 ,   20.72 ,   20.44 ,   20.72 ,      52648 ,      4
26/01/18 ,   20.35 ,   20.36 ,   20.37 ,   20.35 ,   20.37 ,      12756 ,      3
29/01/18 ,   20.41 ,   20.45 ,   20.53 ,   20.41 ,   20.49 ,      46236 ,      5
30/01/18 ,   20.23 ,   20.20 ,   20.23 ,   20.20 ,   20.21 ,      49375 ,      3
31/01/18 ,   20.29 ,   20.24 ,   20.29 ,   20.21 ,   20.21 ,       7965 ,      2
01/02/18 ,   20.08 ,   20.06 ,   20.08 ,   19.94 ,   19.94 ,      46209 ,      3
02/02/18 ,   19.83 ,   19.97 ,   20.01 ,   19.83 ,   20.01 ,      46200 ,      3
05/02/18 ,   19.90 ,   19.80 ,   19.90 ,   19.68 ,   19.68 ,      20704 ,      3
06/02/18 ,   19.03 ,   18.94 ,   19.03 ,   18.94 ,   18.94 ,      30288 ,      2
07/02/18 ,   19.72 ,   19.72 ,   19.72 ,   19.72 ,   19.72 ,      15929 ,      1
08/02/18 ,   19.22 ,   19.18 ,   19.22 ,   19.11 ,   19.11 ,      43033 ,      2
09/02/18 ,   18.41 ,   18.42 ,   18.44 ,   18.37 ,   18.37 ,      25515 ,      4
14/02/18 ,   18.59 ,   18.59 ,   18.61 ,   18.59 ,   18.59 ,      23927 ,      4
15/02/18 ,   18.78 ,   18.64 ,   18.78 ,   18.62 ,   18.62 ,      38262 ,      2
16/02/18 ,   18.88 ,   18.92 ,   18.93 ,   18.79 ,   18.93 ,      55787 ,      3
20/02/18 ,   19.01 ,   19.14 ,   19.29 ,   19.01 ,   19.16 ,      36661 ,      4
21/02/18 ,   19.06 ,   18.98 ,   19.06 ,   18.88 ,   19.02 ,      57398 ,      3
22/02/18 ,   18.84 ,   18.84 ,   18.84 ,   18.84 ,   18.84 ,       6379 ,      1
23/02/18 ,   18.89 ,   19.07 ,   19.11 ,   18.89 ,   19.11 ,       9564 ,      2
26/02/18 ,   19.11 ,   19.09 ,   19.11 ,   19.06 ,   19.06 ,      12750 ,      2
27/02/18 ,   18.97 ,   18.99 ,   19.01 ,   18.97 ,   19.01 ,      19133 ,      3
28/02/18 ,   18.73 ,   18.73 ,   18.73 ,   18.73 ,   18.73 ,       9568 ,      2
01/03/18 ,   18.50 ,   18.38 ,   18.50 ,   18.32 ,   18.49 ,      14352 ,      3
02/03/18 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,      12756 ,      1
05/03/18 ,   18.46 ,   18.44 ,   18.46 ,   18.35 ,   18.35 ,       6377 ,      2
09/03/18 ,   18.68 ,   18.65 ,   18.68 ,   18.47 ,   18.47 ,      28599 ,      2
12/03/18 ,   18.49 ,   18.44 ,   18.50 ,   18.42 ,   18.50 ,      27019 ,      3
13/03/18 ,   18.35 ,   18.31 ,   18.35 ,   18.16 ,   18.16 ,       6352 ,      2
14/03/18 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,      12707 ,      3
15/03/18 ,   18.42 ,   18.42 ,   18.42 ,   18.42 ,   18.42 ,       7941 ,      1
19/03/18 ,   18.44 ,   18.44 ,   18.44 ,   18.44 ,   18.44 ,      58784 ,      1
20/03/18 ,   18.39 ,   18.39 ,   18.39 ,   18.39 ,   18.39 ,       7942 ,      1
21/03/18 ,   18.51 ,   18.48 ,   18.51 ,   18.47 ,   18.47 ,      23840 ,      2
22/03/18 ,   18.21 ,   18.21 ,   18.21 ,   18.21 ,   18.21 ,       9536 ,      1
23/03/18 ,   18.06 ,   18.16 ,   18.28 ,   18.02 ,   18.28 ,      42887 ,      4
26/03/18 ,   18.31 ,   18.32 ,   18.35 ,   18.31 ,   18.35 ,      14296 ,      2
27/03/18 ,   18.27 ,   18.41 ,   18.50 ,   18.27 ,   18.50 ,      12713 ,      2
28/03/18 ,   18.31 ,   18.38 ,   18.56 ,   18.31 ,   18.56 ,      11121 ,      2
02/04/18 ,   17.99 ,   17.91 ,   18.06 ,   17.84 ,   18.06 ,      52353 ,      3
03/04/18 ,   18.34 ,   18.34 ,   18.34 ,   18.34 ,   18.34 ,       7946 ,      1
04/04/18 ,   18.54 ,   18.54 ,   18.54 ,   18.54 ,   18.54 ,      11126 ,      1
05/04/18 ,   18.78 ,   18.78 ,   18.78 ,   18.78 ,   18.78 ,       6354 ,      1
06/04/18 ,   18.50 ,   18.48 ,   18.50 ,   18.44 ,   18.44 ,      17477 ,      2
09/04/18 ,   18.69 ,   18.67 ,   18.69 ,   18.64 ,   18.69 ,      20648 ,      3
10/04/18 ,   18.64 ,   18.64 ,   18.64 ,   18.64 ,   18.64 ,       4765 ,      1
11/04/18 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,       1587 ,      1
12/04/18 ,   18.67 ,   18.58 ,   18.67 ,   18.34 ,   18.34 ,       7945 ,      3
16/04/18 ,   18.76 ,   18.76 ,   18.76 ,   18.76 ,   18.76 ,       3177 ,      1
17/04/18 ,   18.83 ,   18.83 ,   18.83 ,   18.83 ,   18.83 ,       6352 ,      1
18/04/18 ,   19.10 ,   19.10 ,   19.10 ,   19.10 ,   19.10 ,      28585 ,      1
19/04/18 ,   18.93 ,   18.93 ,   18.93 ,   18.93 ,   18.93 ,      17468 ,      1
20/04/18 ,   18.94 ,   18.94 ,   18.94 ,   18.94 ,   18.94 ,      12702 ,      1
23/04/18 ,   19.21 ,   19.24 ,   19.28 ,   19.21 ,   19.28 ,      11112 ,      2
24/04/18 ,   19.14 ,   19.21 ,   19.39 ,   19.14 ,   19.25 ,      15879 ,      3
25/04/18 ,   19.43 ,   19.58 ,   19.73 ,   19.43 ,   19.73 ,      15877 ,      2
26/04/18 ,   20.27 ,   20.25 ,   20.27 ,   19.99 ,   19.99 ,      42841 ,      2
27/04/18 ,   20.27 ,   20.27 ,   20.27 ,   20.27 ,   20.27 ,      20637 ,      2
30/04/18 ,   20.41 ,   20.41 ,   20.41 ,   20.41 ,   20.41 ,       4763 ,      1
02/05/18 ,   20.70 ,   20.77 ,   21.01 ,   20.70 ,   20.78 ,      52444 ,      3
03/05/18 ,   20.37 ,   20.37 ,   20.37 ,   20.37 ,   20.37 ,      19064 ,      1
04/05/18 ,   20.67 ,   20.66 ,   20.70 ,   20.60 ,   20.60 ,      71535 ,      6
07/05/18 ,   20.54 ,   20.52 ,   20.54 ,   20.51 ,   20.51 ,      30203 ,      2
08/05/18 ,   20.65 ,   20.65 ,   20.65 ,   20.65 ,   20.65 ,       7947 ,      1
09/05/18 ,   21.04 ,   20.97 ,   21.04 ,   20.96 ,   20.96 ,      69940 ,     30
10/05/18 ,   20.94 ,   20.94 ,   20.94 ,   20.94 ,   20.94 ,       7945 ,      1
11/05/18 ,   21.55 ,   21.56 ,   21.63 ,   21.55 ,   21.63 ,      22234 ,      2
14/05/18 ,   21.78 ,   21.74 ,   21.90 ,   21.54 ,   21.54 ,      26974 ,      4
15/05/18 ,   21.72 ,   21.69 ,   21.82 ,   21.63 ,   21.82 ,      19047 ,      3
16/05/18 ,   21.59 ,   21.61 ,   21.77 ,   21.59 ,   21.77 ,      19051 ,      2
18/05/18 ,   22.08 ,   22.10 ,   22.26 ,   22.08 ,   22.26 ,      15859 ,      2
21/05/18 ,   21.96 ,   21.98 ,   21.99 ,   21.96 ,   21.99 ,      20627 ,      2
22/05/18 ,   21.47 ,   21.44 ,   21.56 ,   21.34 ,   21.56 ,      36539 ,      3
23/05/18 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,       4767 ,      1
24/05/18 ,   21.39 ,   21.39 ,   21.39 ,   21.39 ,   21.39 ,      12711 ,      1
25/05/18 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,       1586 ,      1
29/05/18 ,   21.83 ,   21.83 ,   21.83 ,   21.83 ,   21.83 ,       3160 ,      1
30/05/18 ,   21.95 ,   21.95 ,   21.95 ,   21.95 ,   21.95 ,       1581 ,      1
01/06/18 ,   22.20 ,   22.10 ,   22.20 ,   22.01 ,   22.01 ,      14222 ,      2
04/06/18 ,   22.66 ,   22.60 ,   22.66 ,   22.51 ,   22.51 ,      37975 ,      3
05/06/18 ,   22.98 ,   22.98 ,   22.98 ,   22.98 ,   22.98 ,       9504 ,      1
06/06/18 ,   23.26 ,   23.29 ,   23.36 ,   23.26 ,   23.36 ,      12675 ,      2
07/06/18 ,   24.22 ,   24.24 ,   24.53 ,   24.04 ,   24.04 ,      33192 ,      3
08/06/18 ,   23.26 ,   23.21 ,   23.73 ,   23.10 ,   23.73 ,      25342 ,      3
11/06/18 ,   23.43 ,   23.59 ,   23.62 ,   23.43 ,   23.62 ,      45893 ,      3
12/06/18 ,   23.64 ,   23.55 ,   23.64 ,   23.52 ,   23.52 ,       6330 ,      2
13/06/18 ,   23.76 ,   23.76 ,   23.76 ,   23.76 ,   23.76 ,       1582 ,      1
14/06/18 ,   24.12 ,   24.12 ,   24.12 ,   24.12 ,   24.12 ,       6325 ,      1
15/06/18 ,   23.66 ,   23.66 ,   23.66 ,   23.62 ,   23.62 ,      11078 ,      2
18/06/18 ,   23.77 ,   23.69 ,   23.77 ,   23.62 ,   23.62 ,      17408 ,      3
19/06/18 ,   23.60 ,   23.60 ,   23.60 ,   23.60 ,   23.60 ,       4748 ,      1
20/06/18 ,   23.76 ,   23.76 ,   23.76 ,   23.76 ,   23.76 ,       1582 ,      1
21/06/18 ,   23.87 ,   23.87 ,   23.87 ,   23.87 ,   23.87 ,      14241 ,      1
22/06/18 ,   23.75 ,   23.77 ,   23.86 ,   23.75 ,   23.86 ,       9494 ,      2
25/06/18 ,   23.39 ,   23.39 ,   23.66 ,   23.23 ,   23.61 ,      45933 ,      5
26/06/18 ,   23.55 ,   23.55 ,   23.55 ,   23.55 ,   23.55 ,       3165 ,      1
27/06/18 ,   23.86 ,   23.86 ,   23.86 ,   23.86 ,   23.86 ,       6329 ,      1
28/06/18 ,   23.92 ,   23.95 ,   24.04 ,   23.92 ,   24.04 ,       7908 ,      2
29/06/18 ,   23.93 ,   24.05 ,   24.28 ,   23.93 ,   24.28 ,       4743 ,      2
02/07/18 ,   23.85 ,   23.88 ,   24.12 ,   23.85 ,   24.12 ,      14239 ,      2
05/07/18 ,   24.29 ,   24.29 ,   24.29 ,   24.29 ,   24.29 ,      11061 ,      1
06/07/18 ,   23.91 ,   23.91 ,   23.91 ,   23.91 ,   23.91 ,       4746 ,      1
10/07/18 ,   23.65 ,   23.78 ,   23.86 ,   23.65 ,   23.86 ,      18983 ,      3
11/07/18 ,   24.28 ,   24.28 ,   24.28 ,   24.28 ,   24.28 ,       3160 ,      1
12/07/18 ,   24.56 ,   24.47 ,   24.56 ,   24.45 ,   24.45 ,      18958 ,      2
13/07/18 ,   24.37 ,   24.37 ,   24.37 ,   24.37 ,   24.37 ,       6319 ,      1
16/07/18 ,   24.17 ,   24.33 ,   24.36 ,   24.17 ,   24.32 ,      14221 ,      3
17/07/18 ,   24.44 ,   24.44 ,   24.44 ,   24.44 ,   24.44 ,      11057 ,      1
18/07/18 ,   24.53 ,   24.48 ,   24.53 ,   24.40 ,   24.40 ,      12644 ,      3
19/07/18 ,   24.69 ,   24.75 ,   24.83 ,   24.69 ,   24.83 ,      11077 ,      2
20/07/18 ,   24.26 ,   24.27 ,   24.32 ,   24.26 ,   24.32 ,      12641 ,      2
23/07/18 ,   24.27 ,   24.30 ,   24.42 ,   24.23 ,   24.42 ,      12639 ,      5
24/07/18 ,   23.94 ,   23.97 ,   24.24 ,   23.90 ,   24.03 ,      23726 ,      5
25/07/18 ,   23.48 ,   23.56 ,   23.77 ,   23.48 ,   23.77 ,      34818 ,      2
26/07/18 ,   23.67 ,   23.67 ,   23.67 ,   23.67 ,   23.67 ,       6331 ,      1
27/07/18 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,      11086 ,      1
30/07/18 ,   23.13 ,   23.16 ,   23.32 ,   23.13 ,   23.13 ,      11087 ,      3
01/08/18 ,   23.32 ,   23.23 ,   23.32 ,   23.20 ,   23.20 ,      45940 ,      2
02/08/18 ,   23.26 ,   23.26 ,   23.26 ,   23.26 ,   23.26 ,      11092 ,      1
03/08/18 ,   22.92 ,   22.93 ,   22.95 ,   22.92 ,   22.95 ,      23747 ,      2
06/08/18 ,   22.97 ,   23.01 ,   23.09 ,   22.97 ,   23.09 ,      26930 ,      3
07/08/18 ,   23.35 ,   23.35 ,   23.35 ,   23.35 ,   23.35 ,      12669 ,      1
08/08/18 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,       7912 ,      1
09/08/18 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,       1581 ,      1
10/08/18 ,   24.06 ,   24.03 ,   24.06 ,   24.01 ,   24.01 ,      14232 ,      3
13/08/18 ,   24.00 ,   24.15 ,   24.32 ,   24.00 ,   24.32 ,      11067 ,      3
14/08/18 ,   23.70 ,   23.76 ,   23.97 ,   23.70 ,   23.82 ,      30059 ,      3
15/08/18 ,   23.90 ,   23.81 ,   23.90 ,   23.72 ,   23.72 ,      15820 ,      4
16/08/18 ,   24.12 ,   24.04 ,   24.12 ,   23.96 ,   23.96 ,       6326 ,      2
17/08/18 ,   24.28 ,   24.30 ,   24.38 ,   24.28 ,   24.38 ,      11062 ,      2
20/08/18 ,   24.71 ,   24.80 ,   24.84 ,   24.71 ,   24.72 ,      50628 ,      5
21/08/18 ,   25.39 ,   25.40 ,   25.59 ,   25.22 ,   25.22 ,      39598 ,      4
22/08/18 ,   25.54 ,   25.54 ,   25.54 ,   25.54 ,   25.54 ,       9502 ,      1
23/08/18 ,   26.00 ,   26.15 ,   26.38 ,   26.00 ,   26.38 ,      12651 ,      2
24/08/18 ,   26.20 ,   26.36 ,   26.51 ,   26.20 ,   26.51 ,       6323 ,      2
27/08/18 ,   26.66 ,   26.66 ,   26.66 ,   26.66 ,   26.66 ,       7905 ,      1
28/08/18 ,   26.75 ,   26.75 ,   26.75 ,   26.75 ,   26.75 ,       4727 ,      1
29/08/18 ,   27.02 ,   27.02 ,   27.02 ,   27.02 ,   27.02 ,      11039 ,      1
30/08/18 ,   26.41 ,   26.65 ,   26.88 ,   26.41 ,   26.88 ,      12606 ,      2
31/08/18 ,   26.41 ,   26.00 ,   26.41 ,   25.86 ,   25.86 ,      61532 ,      3
04/09/18 ,   26.96 ,   27.03 ,   27.61 ,   26.57 ,   26.79 ,      42577 ,      5
05/09/18 ,   26.79 ,   27.12 ,   27.31 ,   26.79 ,   27.31 ,      12624 ,      3
06/09/18 ,   26.88 ,   27.05 ,   27.64 ,   26.88 ,   27.64 ,       6310 ,      2
10/09/18 ,   27.28 ,   27.36 ,   27.73 ,   27.28 ,   27.31 ,      45763 ,      5
11/09/18 ,   28.19 ,   28.19 ,   28.19 ,   28.18 ,   28.18 ,      17357 ,      2
12/09/18 ,   27.81 ,   27.85 ,   28.09 ,   27.81 ,   28.09 ,      11050 ,      2
13/09/18 ,   27.87 ,   27.88 ,   28.00 ,   27.83 ,   27.83 ,      37887 ,      4
14/09/18 ,   27.88 ,   27.80 ,   27.88 ,   27.77 ,   27.77 ,      11054 ,      2
17/09/18 ,   27.32 ,   27.38 ,   27.54 ,   27.32 ,   27.54 ,      23671 ,      3
18/09/18 ,   27.60 ,   27.68 ,   27.81 ,   27.60 ,   27.81 ,      20522 ,      3
19/09/18 ,   27.61 ,   27.82 ,   27.90 ,   27.61 ,   27.89 ,      42636 ,      3
20/09/18 ,   27.37 ,   27.42 ,   27.62 ,   27.37 ,   27.62 ,      26818 ,      3
21/09/18 ,   27.17 ,   27.20 ,   27.29 ,   27.17 ,   27.29 ,       6312 ,      2
24/09/18 ,   27.09 ,   27.19 ,   27.48 ,   27.09 ,   27.48 ,      18940 ,      3
25/09/18 ,   26.91 ,   27.16 ,   27.43 ,   26.90 ,   27.43 ,      72605 ,      4
26/09/18 ,   26.68 ,   26.88 ,   27.04 ,   26.68 ,   27.04 ,      14190 ,      2
27/09/18 ,   26.27 ,   26.37 ,   26.61 ,   26.27 ,   26.61 ,      22066 ,      3
28/09/18 ,   26.47 ,   26.60 ,   26.82 ,   26.47 ,   26.82 ,      17332 ,      2
01/10/18 ,   26.87 ,   26.64 ,   26.87 ,   26.50 ,   26.50 ,      15761 ,      3
02/10/18 ,   25.54 ,   25.61 ,   25.86 ,   25.54 ,   25.86 ,      28414 ,      2
03/10/18 ,   25.22 ,   25.28 ,   25.50 ,   25.22 ,   25.50 ,      37897 ,      3
04/10/18 ,   24.55 ,   24.64 ,   24.92 ,   24.54 ,   24.54 ,      17352 ,      3
05/10/18 ,   24.10 ,   24.12 ,   24.41 ,   23.86 ,   24.22 ,      36255 ,      5
08/10/18 ,   23.59 ,   23.56 ,   23.59 ,   23.11 ,   23.56 ,     104151 ,      3
09/10/18 ,   23.08 ,   22.82 ,   23.08 ,   22.71 ,   23.07 ,      28415 ,      3
10/10/18 ,   23.08 ,   23.19 ,   23.32 ,   23.08 ,   23.17 ,      58406 ,      3
11/10/18 ,   22.77 ,   23.01 ,   23.11 ,   22.69 ,   23.11 ,      64757 ,      4
15/10/18 ,   22.70 ,   22.76 ,   23.12 ,   22.70 ,   22.75 ,     293423 ,      3
16/10/18 ,   22.91 ,   22.63 ,   22.91 ,   22.49 ,   22.55 ,      34709 ,      4
17/10/18 ,   21.70 ,   21.71 ,   22.16 ,   21.34 ,   22.16 ,      55163 ,      4
18/10/18 ,   21.19 ,   21.19 ,   21.19 ,   21.19 ,   21.19 ,       3157 ,      1
19/10/18 ,   21.19 ,   21.16 ,   21.19 ,   20.72 ,   20.72 ,      72630 ,      2
22/10/18 ,   20.74 ,   20.74 ,   20.74 ,   20.74 ,   20.74 ,     369300 ,      1
23/10/18 ,   21.22 ,   20.96 ,   21.22 ,   20.53 ,   20.53 ,      33152 ,      5
24/10/18 ,   21.01 ,   21.02 ,   21.19 ,   21.01 ,   21.19 ,      37896 ,      2
26/10/18 ,   20.04 ,   20.02 ,   20.04 ,   19.86 ,   19.86 ,      52036 ,      3
29/10/18 ,   20.21 ,   20.30 ,   20.41 ,   19.98 ,   19.98 ,      88273 ,      7
30/10/18 ,   20.51 ,   20.49 ,   20.51 ,   20.27 ,   20.27 ,      41044 ,      2
31/10/18 ,   20.88 ,   20.88 ,   20.88 ,   20.82 ,   20.82 ,      22088 ,      2
01/11/18 ,   21.02 ,   21.02 ,   21.02 ,   21.02 ,   21.02 ,      17372 ,      1
05/11/18 ,   21.54 ,   21.44 ,   21.54 ,   21.43 ,   21.43 ,      18935 ,      2
06/11/18 ,   21.51 ,   21.58 ,   21.59 ,   21.51 ,   21.53 ,      18927 ,      3
07/11/18 ,   21.91 ,   21.91 ,   21.91 ,   21.91 ,   21.91 ,      42550 ,      1
08/11/18 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,      20498 ,      1
09/11/18 ,   22.05 ,   22.05 ,   22.05 ,   22.05 ,   22.05 ,      12607 ,      1
12/11/18 ,   22.19 ,   22.19 ,   22.19 ,   22.19 ,   22.19 ,       3149 ,      1
13/11/18 ,   22.01 ,   22.01 ,   22.01 ,   22.01 ,   22.01 ,      14185 ,      1
14/11/18 ,   21.55 ,   21.55 ,   21.55 ,   21.55 ,   21.55 ,       4731 ,      1
16/11/18 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,      41038 ,      1
19/11/18 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,       1578 ,      1
21/11/18 ,   20.43 ,   20.43 ,   20.43 ,   20.43 ,   20.43 ,       4733 ,      1
23/11/18 ,   20.62 ,   20.62 ,   20.62 ,   20.62 ,   20.62 ,       3157 ,      1
26/11/18 ,   20.96 ,   20.96 ,   20.96 ,   20.96 ,   20.96 ,       3157 ,      1
30/11/18 ,   21.83 ,   21.83 ,   21.86 ,   21.83 ,   21.86 ,      29828 ,      2
03/12/18 ,   22.14 ,   22.15 ,   22.16 ,   22.14 ,   22.16 ,      14124 ,      2
04/12/18 ,   21.64 ,   21.57 ,   21.64 ,   21.50 ,   21.50 ,      29846 ,      3
06/12/18 ,   21.38 ,   21.35 ,   21.38 ,   21.32 ,   21.32 ,       7857 ,      2
07/12/18 ,   21.36 ,   21.36 ,   21.36 ,   21.36 ,   21.36 ,      15723 ,      1
10/12/18 ,   21.30 ,   21.33 ,   21.34 ,   21.30 ,   21.34 ,       9431 ,      2
11/12/18 ,   21.47 ,   21.47 ,   21.47 ,   21.47 ,   21.47 ,       7858 ,      1
12/12/18 ,   21.56 ,   21.56 ,   21.56 ,   21.56 ,   21.56 ,       1571 ,      1
13/12/18 ,   21.31 ,   21.43 ,   21.47 ,   21.31 ,   21.47 ,       6286 ,      2
14/12/18 ,   21.50 ,   21.52 ,   21.70 ,   21.50 ,   21.70 ,      25145 ,      2
17/12/18 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,       3144 ,      1
18/12/18 ,   21.15 ,   21.15 ,   21.15 ,   21.15 ,   21.15 ,       9438 ,      1
19/12/18 ,   21.25 ,   21.25 ,   21.25 ,   21.25 ,   21.25 ,       9433 ,      1
20/12/18 ,   20.20 ,   20.30 ,   20.45 ,   20.20 ,   20.45 ,      28264 ,      2
21/12/18 ,   20.24 ,   20.47 ,   20.51 ,   20.24 ,   20.51 ,       9433 ,      2
26/12/18 ,   20.50 ,   20.37 ,   20.50 ,   20.36 ,   20.36 ,      43999 ,      2
28/12/18 ,   20.91 ,   20.91 ,   20.91 ,   20.91 ,   20.91 ,       6290 ,      1
02/01/19 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,      20444 ,      1
03/01/19 ,   20.33 ,   20.33 ,   20.33 ,   20.33 ,   20.33 ,       6282 ,      1
04/01/19 ,   20.60 ,   20.60 ,   20.60 ,   20.60 ,   20.60 ,       9435 ,      1
07/01/19 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,      17304 ,      3
08/01/19 ,   20.85 ,   20.89 ,   20.92 ,   20.85 ,   20.92 ,       6286 ,      2
09/01/19 ,   21.15 ,   21.15 ,   21.15 ,   21.15 ,   21.15 ,      12582 ,      1
10/01/19 ,   21.09 ,   21.05 ,   21.16 ,   20.95 ,   20.95 ,      37762 ,      8
11/01/19 ,   21.09 ,   21.17 ,   21.24 ,   21.09 ,   21.15 ,      33032 ,      3
14/01/19 ,   21.00 ,   20.97 ,   21.00 ,   20.96 ,   20.96 ,       4717 ,      2
15/01/19 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,      17298 ,      1
17/01/19 ,   20.77 ,   20.77 ,   20.77 ,   20.77 ,   20.77 ,      17295 ,      1
18/01/19 ,   21.37 ,   21.37 ,   21.37 ,   21.37 ,   21.37 ,      25156 ,      1
22/01/19 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,       7861 ,      1
24/01/19 ,   21.19 ,   21.10 ,   21.19 ,   21.07 ,   21.07 ,      12586 ,      2
28/01/19 ,   21.49 ,   21.36 ,   21.49 ,   21.34 ,   21.34 ,      17289 ,      3
29/01/19 ,   21.20 ,   21.15 ,   21.20 ,   20.96 ,   20.96 ,       7864 ,      3
30/01/19 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,       1572 ,      1
31/01/19 ,   21.32 ,   21.32 ,   21.32 ,   21.32 ,   21.32 ,       3144 ,      1
01/02/19 ,   21.30 ,   21.30 ,   21.30 ,   21.30 ,   21.30 ,       6287 ,      1
04/02/19 ,   21.66 ,   21.64 ,   21.66 ,   21.50 ,   21.56 ,      61251 ,      3
05/02/19 ,   21.69 ,   21.69 ,   21.69 ,   21.69 ,   21.69 ,       6280 ,      1
07/02/19 ,   21.56 ,   21.56 ,   21.56 ,   21.56 ,   21.56 ,       9428 ,      1
08/02/19 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,      17270 ,      1
11/02/19 ,   21.77 ,   21.77 ,   21.77 ,   21.77 ,   21.77 ,       1570 ,      1
12/02/19 ,   21.93 ,   21.93 ,   21.93 ,   21.93 ,   21.93 ,       6277 ,      1
14/02/19 ,   22.36 ,   22.36 ,   22.36 ,   22.36 ,   22.36 ,       9420 ,      1
15/02/19 ,   22.74 ,   22.59 ,   22.74 ,   22.57 ,   22.57 ,      18860 ,      2
19/02/19 ,   22.75 ,   22.77 ,   22.83 ,   22.75 ,   22.83 ,      18855 ,      2
21/02/19 ,   22.75 ,   22.75 ,   22.75 ,   22.75 ,   22.75 ,       9428 ,      1
22/02/19 ,   22.79 ,   22.83 ,   22.88 ,   22.79 ,   22.88 ,       3144 ,      2
25/02/19 ,   22.74 ,   22.74 ,   22.74 ,   22.74 ,   22.74 ,      14137 ,      1
26/02/19 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,   22.33 ,      25122 ,      1
27/02/19 ,   21.91 ,   21.91 ,   21.91 ,   21.91 ,   21.91 ,       6280 ,      1
28/02/19 ,   22.07 ,   22.07 ,   22.07 ,   22.07 ,   22.07 ,       3138 ,      1
06/03/19 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,       3142 ,      2
11/03/19 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,       1570 ,      1
15/03/19 ,   22.24 ,   22.24 ,   22.24 ,   22.24 ,   22.24 ,      35951 ,      1
18/03/19 ,   22.20 ,   22.20 ,   22.35 ,   22.13 ,   22.35 ,       9366 ,      4
19/03/19 ,   22.27 ,   22.27 ,   22.27 ,   22.27 ,   22.27 ,       6250 ,      1
20/03/19 ,   22.30 ,   22.31 ,   22.31 ,   22.30 ,   22.31 ,       9373 ,      2
21/03/19 ,   22.88 ,   22.85 ,   22.88 ,   22.81 ,   22.81 ,      20334 ,      6
22/03/19 ,   23.57 ,   23.61 ,   23.99 ,   23.57 ,   23.61 ,      32848 ,     10
25/03/19 ,   23.43 ,   23.43 ,   23.43 ,   23.42 ,   23.42 ,      14083 ,      2
26/03/19 ,   23.40 ,   23.34 ,   23.40 ,   23.12 ,   23.12 ,      14086 ,      2
27/03/19 ,   23.97 ,   24.02 ,   24.18 ,   23.97 ,   24.18 ,      14066 ,      2
28/03/19 ,   23.77 ,   23.76 ,   23.77 ,   23.62 ,   23.62 ,      17198 ,      2
29/03/19 ,   23.93 ,   23.93 ,   23.93 ,   23.93 ,   23.93 ,       3126 ,      1
01/04/19 ,   24.19 ,   24.22 ,   24.28 ,   24.19 ,   24.28 ,      10932 ,      3
02/04/19 ,   24.03 ,   23.99 ,   24.03 ,   23.73 ,   23.73 ,      14070 ,      2
03/04/19 ,   24.47 ,   24.47 ,   24.47 ,   24.47 ,   24.47 ,      20294 ,      1
04/04/19 ,   24.57 ,   24.61 ,   24.91 ,   24.57 ,   24.91 ,      34394 ,      3
05/04/19 ,   24.96 ,   24.96 ,   24.96 ,   24.96 ,   24.96 ,      10954 ,      1
08/04/19 ,   25.06 ,   25.06 ,   25.06 ,   25.06 ,   25.06 ,       6258 ,      1
09/04/19 ,   24.83 ,   24.83 ,   24.83 ,   24.83 ,   24.83 ,       9381 ,      1
10/04/19 ,   24.43 ,   24.43 ,   24.43 ,   24.43 ,   24.43 ,      15611 ,      1
11/04/19 ,   24.71 ,   24.73 ,   24.75 ,   24.71 ,   24.75 ,      10946 ,      2
12/04/19 ,   25.28 ,   25.16 ,   25.28 ,   24.75 ,   24.75 ,       6257 ,      2
15/04/19 ,   25.34 ,   25.34 ,   25.34 ,   25.34 ,   25.34 ,       3130 ,      1
18/04/19 ,   25.92 ,   25.92 ,   25.92 ,   25.92 ,   25.92 ,       4692 ,      1
22/04/19 ,   25.77 ,   25.76 ,   25.77 ,   25.70 ,   25.70 ,       7821 ,      3
23/04/19 ,   25.87 ,   25.97 ,   26.01 ,   25.87 ,   26.01 ,      40654 ,      2
24/04/19 ,   26.40 ,   26.40 ,   26.40 ,   26.40 ,   26.40 ,       6249 ,      1
25/04/19 ,   26.20 ,   26.33 ,   26.46 ,   26.20 ,   26.46 ,       3124 ,      2
26/04/19 ,   25.67 ,   25.67 ,   25.67 ,   25.67 ,   25.67 ,      23472 ,      1
29/04/19 ,   25.58 ,   25.74 ,   25.85 ,   25.58 ,   25.85 ,      31285 ,      3
30/04/19 ,   25.40 ,   25.49 ,   25.79 ,   25.40 ,   25.79 ,       6261 ,      2
02/05/19 ,   25.46 ,   25.32 ,   25.46 ,   25.28 ,   25.28 ,      65751 ,      4
03/05/19 ,   25.39 ,   25.39 ,   25.39 ,   25.39 ,   25.39 ,       9391 ,      1
06/05/19 ,   25.30 ,   25.30 ,   25.30 ,   25.30 ,   25.30 ,       7827 ,      1
07/05/19 ,   24.67 ,   24.67 ,   24.68 ,   24.67 ,   24.68 ,      18764 ,      2
08/05/19 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,       7816 ,      1
10/05/19 ,   24.65 ,   24.67 ,   24.80 ,   24.11 ,   24.11 ,      15635 ,      7
13/05/19 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,       4684 ,      1
14/05/19 ,   24.72 ,   24.61 ,   24.72 ,   24.44 ,   24.44 ,      12506 ,      2
15/05/19 ,   24.58 ,   24.58 ,   24.58 ,   24.58 ,   24.58 ,       7819 ,      1
16/05/19 ,   24.85 ,   24.89 ,   24.90 ,   24.85 ,   24.90 ,       7818 ,      2
17/05/19 ,   25.21 ,   25.32 ,   25.56 ,   25.21 ,   25.56 ,       9391 ,      2
20/05/19 ,   25.09 ,   25.16 ,   25.28 ,   25.09 ,   25.28 ,       4693 ,      2
21/05/19 ,   24.83 ,   24.83 ,   24.83 ,   24.83 ,   24.83 ,       9380 ,      1
22/05/19 ,   24.53 ,   24.53 ,   24.53 ,   24.53 ,   24.53 ,      15626 ,      1
23/05/19 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,      15634 ,      1
24/05/19 ,   24.78 ,   24.78 ,   24.78 ,   24.78 ,   24.78 ,       7818 ,      1
28/05/19 ,   24.73 ,   24.80 ,   25.03 ,   24.73 ,   25.03 ,      14074 ,      2
29/05/19 ,   24.17 ,   24.17 ,   24.17 ,   24.17 ,   24.17 ,       4687 ,      1
30/05/19 ,   24.25 ,   24.25 ,   24.25 ,   24.25 ,   24.25 ,       3123 ,      1
31/05/19 ,   23.86 ,   23.86 ,   23.86 ,   23.86 ,   23.86 ,       7820 ,      1
03/06/19 ,   23.62 ,   23.64 ,   23.71 ,   23.55 ,   23.71 ,      59438 ,      4
04/06/19 ,   23.96 ,   23.96 ,   23.96 ,   23.96 ,   23.96 ,       4690 ,      1
05/06/19 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,       6228 ,      1
06/06/19 ,   24.58 ,   24.58 ,   24.58 ,   24.58 ,   24.58 ,       1556 ,      1
07/06/19 ,   24.71 ,   24.71 ,   24.71 ,   24.71 ,   24.71 ,       7783 ,      1
10/06/19 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,       7781 ,      1
11/06/19 ,   24.53 ,   24.53 ,   24.53 ,   24.53 ,   24.53 ,       4664 ,      1
12/06/19 ,   24.60 ,   24.60 ,   24.60 ,   24.60 ,   24.60 ,       6223 ,      1
13/06/19 ,   25.01 ,   25.01 ,   25.01 ,   25.01 ,   25.01 ,      17131 ,      1
14/06/19 ,   25.74 ,   25.74 ,   25.74 ,   25.74 ,   25.74 ,      20240 ,      1
17/06/19 ,   26.10 ,   26.08 ,   26.10 ,   25.99 ,   25.99 ,      12448 ,      2
18/06/19 ,   25.82 ,   25.54 ,   25.82 ,   25.48 ,   25.48 ,      71633 ,      2
19/06/19 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,       7785 ,      1
24/06/19 ,   25.30 ,   25.30 ,   25.30 ,   25.30 ,   25.30 ,      24928 ,      1
25/06/19 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,       7788 ,      1
26/06/19 ,   25.59 ,   25.60 ,   25.63 ,   25.59 ,   25.63 ,       7785 ,      2
28/06/19 ,   25.64 ,   25.64 ,   25.64 ,   25.64 ,   25.64 ,       7784 ,      1
01/07/19 ,   25.93 ,   25.93 ,   25.93 ,   25.93 ,   25.93 ,       6226 ,      1
02/07/19 ,   25.99 ,   25.95 ,   25.99 ,   25.89 ,   25.89 ,       4670 ,      2
05/07/19 ,   25.95 ,   25.91 ,   25.95 ,   25.91 ,   25.91 ,      28021 ,      2
08/07/19 ,   25.98 ,   25.98 ,   25.98 ,   25.98 ,   25.98 ,      10893 ,      1
10/07/19 ,   25.44 ,   25.44 ,   25.44 ,   25.44 ,   25.44 ,      21806 ,      2
11/07/19 ,   25.97 ,   25.78 ,   25.97 ,   25.43 ,   25.43 ,      12454 ,      3
12/07/19 ,   26.40 ,   26.17 ,   26.40 ,   26.13 ,   26.13 ,      21777 ,      2
15/07/19 ,   26.61 ,   26.45 ,   26.61 ,   26.37 ,   26.37 ,       4664 ,      2
17/07/19 ,   26.09 ,   26.09 ,   26.09 ,   26.09 ,   26.09 ,       4668 ,      1
18/07/19 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,       9341 ,      1
22/07/19 ,   25.42 ,   25.42 ,   25.42 ,   25.42 ,   25.42 ,      18693 ,      1
23/07/19 ,   25.76 ,   25.76 ,   25.76 ,   25.76 ,   25.76 ,       3113 ,      1
25/07/19 ,   26.17 ,   26.17 ,   26.17 ,   26.17 ,   26.17 ,       7776 ,      1
26/07/19 ,   26.29 ,   26.24 ,   26.29 ,   26.24 ,   26.24 ,      46655 ,      2
30/07/19 ,   26.55 ,   26.55 ,   26.55 ,   26.55 ,   26.55 ,       7773 ,      2
05/08/19 ,   26.10 ,   26.05 ,   26.10 ,   26.05 ,   26.05 ,      23342 ,      2
06/08/19 ,   26.47 ,   26.19 ,   26.47 ,   26.07 ,   26.07 ,      27992 ,      2
07/08/19 ,   26.66 ,   26.66 ,   26.66 ,   26.66 ,   26.66 ,      34217 ,      1
08/08/19 ,   26.65 ,   26.65 ,   26.65 ,   26.65 ,   26.65 ,       4663 ,      2
09/08/19 ,   26.78 ,   26.78 ,   26.78 ,   26.78 ,   26.78 ,       6220 ,      1
12/08/19 ,   26.49 ,   26.49 ,   26.49 ,   26.49 ,   26.49 ,       3108 ,      1
13/08/19 ,   26.56 ,   26.56 ,   26.56 ,   26.56 ,   26.56 ,     124385 ,      1
14/08/19 ,   26.29 ,   26.21 ,   26.29 ,   26.15 ,   26.15 ,      48219 ,      2
15/08/19 ,   25.91 ,   25.78 ,   25.91 ,   25.76 ,   25.76 ,      56049 ,      2
16/08/19 ,   26.20 ,   26.10 ,   26.20 ,   25.95 ,   25.95 ,       7779 ,      2
19/08/19 ,   27.13 ,   27.10 ,   27.13 ,   27.10 ,   27.10 ,      14012 ,      2
20/08/19 ,   28.11 ,   28.11 ,   28.16 ,   28.11 ,   28.16 ,      51397 ,      2
21/08/19 ,   28.47 ,   28.40 ,   28.47 ,   28.30 ,   28.30 ,      45148 ,      4
22/08/19 ,   28.78 ,   28.78 ,   28.78 ,   28.78 ,   28.78 ,      35757 ,      1
23/08/19 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,       7775 ,      1
26/08/19 ,   29.20 ,   29.20 ,   29.20 ,   29.20 ,   29.20 ,       9326 ,      1
27/08/19 ,   29.18 ,   29.19 ,   29.26 ,   29.18 ,   29.26 ,       7774 ,      2
28/08/19 ,   29.60 ,   29.60 ,   29.60 ,   29.60 ,   29.60 ,      15554 ,      1
29/08/19 ,   30.21 ,   30.21 ,   30.21 ,   30.21 ,   30.21 ,      17131 ,      1
30/08/19 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,       6230 ,      1
03/09/19 ,   30.11 ,   30.11 ,   30.11 ,   30.11 ,   30.11 ,       1557 ,      1
09/09/19 ,   30.71 ,   30.71 ,   30.71 ,   30.71 ,   30.71 ,       7753 ,      1
10/09/19 ,   30.58 ,   30.58 ,   30.58 ,   30.58 ,   30.58 ,      10859 ,      1
11/09/19 ,   30.46 ,   30.46 ,   30.46 ,   30.46 ,   30.46 ,       7756 ,      1
12/09/19 ,   30.73 ,   30.73 ,   30.73 ,   30.73 ,   30.73 ,       7752 ,      1
13/09/19 ,   30.85 ,   30.85 ,   30.85 ,   30.85 ,   30.85 ,       9300 ,      1
16/09/19 ,   30.56 ,   30.56 ,   30.56 ,   30.56 ,   30.56 ,       4654 ,      1
17/09/19 ,   30.27 ,   30.27 ,   30.27 ,   30.27 ,   30.27 ,      10863 ,      1
18/09/19 ,   30.46 ,   30.45 ,   30.46 ,   30.44 ,   30.44 ,       4654 ,      2
19/09/19 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,       9305 ,      1
20/09/19 ,   30.45 ,   30.45 ,   30.45 ,   30.45 ,   30.45 ,       3102 ,      1
23/09/19 ,   30.50 ,   30.50 ,   30.50 ,   30.50 ,   30.50 ,       4653 ,      1
24/09/19 ,   30.35 ,   30.35 ,   30.35 ,   30.35 ,   30.35 ,       6206 ,      1
25/09/19 ,   30.58 ,   30.58 ,   30.58 ,   30.58 ,   30.58 ,      82214 ,      1
26/09/19 ,   31.01 ,   31.01 ,   31.01 ,   31.01 ,   31.01 ,       7752 ,      1
27/09/19 ,   30.97 ,   30.97 ,   30.97 ,   30.97 ,   30.97 ,       4652 ,      1
30/09/19 ,   31.01 ,   30.99 ,   31.01 ,   30.94 ,   30.94 ,       4651 ,      2
01/10/19 ,   31.09 ,   31.20 ,   31.27 ,   31.09 ,   31.27 ,      18602 ,      3
02/10/19 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,      12412 ,      1
03/10/19 ,   29.84 ,   29.84 ,   29.84 ,   29.84 ,   29.84 ,       6201 ,      1
04/10/19 ,   29.90 ,   29.90 ,   29.90 ,   29.90 ,   29.90 ,      20149 ,      1
07/10/19 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,       9310 ,      1
08/10/19 ,   29.87 ,   29.87 ,   29.87 ,   29.87 ,   29.87 ,      10849 ,      1
09/10/19 ,   30.18 ,   30.11 ,   30.33 ,   30.06 ,   30.06 ,      34145 ,      3
10/10/19 ,   30.68 ,   30.68 ,   30.68 ,   30.68 ,   30.68 ,       6204 ,      1
11/10/19 ,   31.09 ,   31.09 ,   31.09 ,   31.09 ,   31.09 ,       1550 ,      1
14/10/19 ,   31.32 ,   31.32 ,   31.32 ,   31.32 ,   31.32 ,      48046 ,      1
15/10/19 ,   31.74 ,   31.62 ,   31.74 ,   31.60 ,   31.60 ,      17048 ,      3
16/10/19 ,   31.65 ,   31.63 ,   31.65 ,   31.63 ,   31.63 ,      41847 ,      2
18/10/19 ,   31.59 ,   31.59 ,   31.59 ,   31.59 ,   31.59 ,       7748 ,      1
21/10/19 ,   31.65 ,   31.66 ,   31.71 ,   31.65 ,   31.71 ,      20145 ,      2
22/10/19 ,   31.22 ,   31.18 ,   31.22 ,   31.17 ,   31.17 ,      10850 ,      2
23/10/19 ,   30.56 ,   30.56 ,   30.59 ,   30.56 ,   30.59 ,      17067 ,      2
24/10/19 ,   30.46 ,   30.46 ,   30.46 ,   30.46 ,   30.46 ,      15515 ,      1
25/10/19 ,   30.35 ,   30.47 ,   30.53 ,   30.35 ,   30.53 ,      13963 ,      2
28/10/19 ,   30.42 ,   30.42 ,   30.42 ,   30.42 ,   30.42 ,       6206 ,      1
29/10/19 ,   30.24 ,   30.24 ,   30.24 ,   30.24 ,   30.24 ,      24827 ,      1
30/10/19 ,   30.48 ,   30.45 ,   30.48 ,   30.36 ,   30.36 ,      27925 ,      2
31/10/19 ,   30.32 ,   30.36 ,   30.60 ,   30.32 ,   30.60 ,      38791 ,      2
01/11/19 ,   30.46 ,   30.46 ,   30.46 ,   30.46 ,   30.46 ,       7758 ,      1
04/11/19 ,   30.34 ,   30.34 ,   30.36 ,   30.34 ,   30.36 ,      13964 ,      2
05/11/19 ,   29.88 ,   29.88 ,   29.88 ,   29.88 ,   29.88 ,      20149 ,      1
06/11/19 ,   30.65 ,   30.65 ,   30.65 ,   30.65 ,   30.65 ,      10856 ,      1
07/11/19 ,   30.80 ,   30.80 ,   30.80 ,   30.80 ,   30.80 ,       7751 ,      1
11/11/19 ,   31.00 ,   31.00 ,   31.00 ,   31.00 ,   31.00 ,       9304 ,      1
12/11/19 ,   31.28 ,   31.28 ,   31.28 ,   31.28 ,   31.28 ,       7750 ,      1
13/11/19 ,   31.77 ,   31.77 ,   31.77 ,   31.77 ,   31.77 ,       4647 ,      1
14/11/19 ,   31.97 ,   31.94 ,   31.97 ,   31.90 ,   31.90 ,      20145 ,      2
18/11/19 ,   32.28 ,   32.27 ,   32.28 ,   32.25 ,   32.25 ,      13957 ,      2
19/11/19 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,      74451 ,      1
21/11/19 ,   29.67 ,   29.69 ,   29.82 ,   29.67 ,   29.82 ,      46501 ,      2
22/11/19 ,   29.62 ,   29.61 ,   29.62 ,   29.55 ,   29.55 ,      18593 ,      2
25/11/19 ,   29.69 ,   29.69 ,   29.69 ,   29.69 ,   29.69 ,      12397 ,      1
26/11/19 ,   30.05 ,   30.05 ,   30.05 ,   30.05 ,   30.05 ,       4654 ,      1
27/11/19 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,       1550 ,      1
29/11/19 ,   30.13 ,   30.13 ,   30.13 ,   30.13 ,   30.13 ,      18624 ,      1
02/12/19 ,   29.68 ,   29.73 ,   29.82 ,   29.68 ,   29.82 ,      13958 ,      4
03/12/19 ,   29.08 ,   29.07 ,   29.08 ,   29.04 ,   29.04 ,      35629 ,      2
05/12/19 ,   28.86 ,   28.86 ,   28.86 ,   28.86 ,   28.86 ,       3084 ,      1
06/12/19 ,   28.75 ,   28.75 ,   28.75 ,   28.75 ,   28.75 ,       1542 ,      1
09/12/19 ,   29.12 ,   29.12 ,   29.12 ,   29.12 ,   29.12 ,      40097 ,      1
10/12/19 ,   29.07 ,   29.03 ,   29.07 ,   28.82 ,   28.82 ,      10800 ,      2
11/12/19 ,   28.23 ,   28.36 ,   28.40 ,   28.23 ,   28.30 ,      57137 ,      3
12/12/19 ,   28.20 ,   28.13 ,   28.20 ,   28.05 ,   28.05 ,      23173 ,      2
13/12/19 ,   28.52 ,   28.28 ,   28.52 ,   28.11 ,   28.11 ,      26251 ,      4
16/12/19 ,   28.49 ,   28.61 ,   28.65 ,   28.49 ,   28.65 ,      23145 ,      2
17/12/19 ,   28.72 ,   28.75 ,   28.77 ,   28.72 ,   28.77 ,      29310 ,      2
18/12/19 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,       6170 ,      1
19/12/19 ,   29.01 ,   29.01 ,   29.01 ,   29.01 ,   29.01 ,       3085 ,      1
20/12/19 ,   29.42 ,   29.42 ,   29.42 ,   29.42 ,   29.42 ,       6174 ,      1
23/12/19 ,   29.11 ,   29.15 ,   29.22 ,   29.11 ,   29.22 ,      15423 ,      2
26/12/19 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,       6171 ,      1
27/12/19 ,   29.03 ,   29.03 ,   29.03 ,   29.03 ,   29.03 ,      21598 ,      2
30/12/19 ,   28.30 ,   28.33 ,   28.57 ,   28.30 ,   28.57 ,      43244 ,      2
02/01/20 ,   28.56 ,   28.56 ,   28.56 ,   28.56 ,   28.56 ,       3086 ,      1
03/01/20 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,      18515 ,      1
06/01/20 ,   28.91 ,   28.82 ,   28.91 ,   28.78 ,   28.78 ,       4627 ,      2
07/01/20 ,   28.75 ,   28.77 ,   28.90 ,   28.75 ,   28.90 ,      13880 ,      2
08/01/20 ,   29.11 ,   29.20 ,   29.26 ,   29.11 ,   29.24 ,      41635 ,      3
09/01/20 ,   29.76 ,   29.69 ,   29.76 ,   29.67 ,   29.67 ,      33955 ,      2
10/01/20 ,   29.83 ,   29.86 ,   29.93 ,   29.83 ,   29.83 ,      16979 ,      4
13/01/20 ,   29.99 ,   29.99 ,   29.99 ,   29.99 ,   29.99 ,      35508 ,      1
14/01/20 ,   29.92 ,   29.94 ,   30.01 ,   29.92 ,   30.01 ,      13899 ,      2
15/01/20 ,   30.54 ,   30.42 ,   30.54 ,   30.33 ,   30.33 ,      10813 ,      2
16/01/20 ,   30.82 ,   30.82 ,   30.82 ,   30.82 ,   30.82 ,      13894 ,      1
17/01/20 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,       4630 ,      1
21/01/20 ,   31.96 ,   31.82 ,   31.96 ,   31.80 ,   31.80 ,      12343 ,      2
22/01/20 ,   31.83 ,   31.90 ,   32.10 ,   31.83 ,   32.10 ,      15431 ,      2
23/01/20 ,   31.65 ,   31.63 ,   31.75 ,   31.57 ,   31.57 ,      16975 ,      3
24/01/20 ,   31.52 ,   31.52 ,   31.52 ,   31.52 ,   31.52 ,       9256 ,      1
27/01/20 ,   31.56 ,   31.56 ,   31.56 ,   31.56 ,   31.56 ,      13885 ,      1
28/01/20 ,   31.82 ,   31.86 ,   31.89 ,   31.82 ,   31.84 ,      24681 ,      3
29/01/20 ,   32.23 ,   32.23 ,   32.23 ,   32.23 ,   32.23 ,      10811 ,      1
30/01/20 ,   32.15 ,   32.15 ,   32.15 ,   32.15 ,   32.15 ,      21591 ,      1
31/01/20 ,   31.97 ,   31.97 ,   31.97 ,   31.97 ,   31.97 ,       9255 ,      1
03/02/20 ,   31.94 ,   31.98 ,   32.08 ,   31.94 ,   32.08 ,      10798 ,      2
04/02/20 ,   32.63 ,   32.63 ,   32.63 ,   32.63 ,   32.63 ,       3088 ,      1
05/02/20 ,   32.69 ,   32.79 ,   32.87 ,   32.69 ,   32.87 ,       7722 ,      2
06/02/20 ,   33.18 ,   33.18 ,   33.18 ,   33.18 ,   33.18 ,      21621 ,      1
07/02/20 ,   33.34 ,   33.28 ,   33.34 ,   33.26 ,   33.26 ,      23161 ,      2
10/02/20 ,   33.68 ,   33.58 ,   33.68 ,   33.47 ,   33.47 ,      20058 ,      2
11/02/20 ,   33.94 ,   33.94 ,   34.07 ,   33.64 ,   33.64 ,      47836 ,      3
12/02/20 ,   34.11 ,   34.09 ,   34.11 ,   34.02 ,   34.02 ,      21600 ,      2
13/02/20 ,   33.99 ,   34.05 ,   34.34 ,   33.99 ,   34.17 ,      49373 ,      3
14/02/20 ,   34.03 ,   34.03 ,   34.03 ,   34.03 ,   34.03 ,       4629 ,      1
18/02/20 ,   34.53 ,   34.45 ,   34.53 ,   34.24 ,   34.37 ,      62494 ,      3
19/02/20 ,   34.59 ,   34.60 ,   34.64 ,   34.59 ,   34.64 ,      35179 ,      2
20/02/20 ,   34.83 ,   34.90 ,   35.08 ,   34.83 ,   34.99 ,      23933 ,      3
21/02/20 ,   34.84 ,   34.92 ,   35.04 ,   34.84 ,   35.00 ,      11274 ,      4
26/02/20 ,   33.76 ,   33.88 ,   33.89 ,   33.76 ,   33.89 ,      16199 ,      4
27/02/20 ,   33.41 ,   33.18 ,   33.41 ,   33.16 ,   33.16 ,      24711 ,      2
28/02/20 ,   31.18 ,   31.18 ,   31.18 ,   31.18 ,   31.18 ,      41674 ,      1
02/03/20 ,   32.89 ,   32.46 ,   32.89 ,   32.33 ,   32.33 ,       8030 ,      3
03/03/20 ,   33.28 ,   33.39 ,   34.09 ,   33.28 ,   33.81 ,      47543 ,     12
04/03/20 ,   35.10 ,   35.10 ,   35.10 ,   35.10 ,   35.10 ,      44789 ,      1
05/03/20 ,   35.31 ,   35.37 ,   35.40 ,   35.31 ,   35.40 ,      17146 ,      3
06/03/20 ,   33.60 ,   33.73 ,   33.93 ,   33.60 ,   33.93 ,      31483 ,      2
09/03/20 ,   32.34 ,   32.34 ,   32.34 ,   32.34 ,   32.34 ,      35523 ,      1
10/03/20 ,   33.72 ,   33.30 ,   33.72 ,   33.22 ,   33.22 ,      71023 ,      3
11/03/20 ,   32.77 ,   32.77 ,   32.77 ,   32.77 ,   32.77 ,      23069 ,      1
12/03/20 ,   31.04 ,   31.04 ,   31.04 ,   31.04 ,   31.04 ,      20904 ,      1
13/03/20 ,   30.79 ,   30.35 ,   30.79 ,   29.79 ,   29.79 ,      43071 ,      3
16/03/20 ,   27.86 ,   27.86 ,   27.86 ,   27.86 ,   27.86 ,     163048 ,      2
17/03/20 ,   27.75 ,   27.75 ,   27.75 ,   27.75 ,   27.75 ,       6154 ,      1
18/03/20 ,   25.83 ,   25.82 ,   25.83 ,   25.48 ,   25.83 ,     161452 ,     10
19/03/20 ,   26.50 ,   26.45 ,   26.50 ,   26.28 ,   26.28 ,      61427 ,      2
20/03/20 ,   26.28 ,   26.28 ,   26.28 ,   26.28 ,   26.28 ,     148969 ,      1
23/03/20 ,   26.67 ,   26.64 ,   26.67 ,   26.35 ,   26.35 ,     122533 ,      2
24/03/20 ,   30.37 ,   30.26 ,   30.37 ,   29.84 ,   29.84 ,     179992 ,      2
26/03/20 ,   30.75 ,   30.75 ,   30.75 ,   30.75 ,   30.75 ,      23063 ,      1
27/03/20 ,   31.77 ,   31.77 ,   31.77 ,   31.77 ,   31.77 ,      10752 ,      1
30/03/20 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,      33836 ,      1
31/03/20 ,   32.17 ,   32.17 ,   32.17 ,   32.17 ,   32.17 ,      50695 ,      1
01/04/20 ,   30.37 ,   30.40 ,   30.82 ,   30.37 ,   30.82 ,     128625 ,      4
02/04/20 ,   30.88 ,   30.66 ,   30.89 ,   30.16 ,   30.16 ,     281375 ,     10
03/04/20 ,   30.91 ,   30.96 ,   31.01 ,   30.49 ,   30.49 ,      56889 ,      7
06/04/20 ,   32.71 ,   32.60 ,   32.71 ,   32.53 ,   32.53 ,      12303 ,      2
07/04/20 ,   32.65 ,   32.97 ,   33.35 ,   32.65 ,   33.35 ,       6303 ,      6
08/04/20 ,   32.81 ,   32.57 ,   32.81 ,   32.31 ,   32.36 ,       6151 ,      3
09/04/20 ,   33.36 ,   33.36 ,   33.52 ,   33.30 ,   33.52 ,      18908 ,      3
13/04/20 ,   33.68 ,   33.65 ,   33.68 ,   33.43 ,   33.43 ,      13986 ,      3
14/04/20 ,   34.91 ,   34.97 ,   35.14 ,   34.91 ,   35.14 ,      24605 ,      2
15/04/20 ,   33.94 ,   33.92 ,   33.94 ,   33.53 ,   33.53 ,      42718 ,      2
16/04/20 ,   34.17 ,   34.18 ,   34.39 ,   33.97 ,   33.97 ,      17830 ,      3
17/04/20 ,   35.76 ,   35.36 ,   35.76 ,   35.28 ,   35.64 ,      38144 ,      4
20/04/20 ,   36.09 ,   36.17 ,   36.30 ,   35.81 ,   36.30 ,      10600 ,      3
22/04/20 ,   35.99 ,   35.75 ,   35.99 ,   35.71 ,   35.71 ,      36889 ,      3
23/04/20 ,   36.79 ,   36.54 ,   36.79 ,   36.39 ,   36.39 ,      12293 ,      2
24/04/20 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,      35346 ,      1
27/04/20 ,   40.53 ,   40.55 ,   40.64 ,   40.53 ,   40.64 ,      29969 ,      3
28/04/20 ,   39.05 ,   39.28 ,   39.63 ,   39.04 ,   39.63 ,      19977 ,      7
29/04/20 ,   39.76 ,   39.76 ,   39.76 ,   39.76 ,   39.76 ,        153 ,      1
30/04/20 ,   39.18 ,   39.10 ,   39.26 ,   39.08 ,   39.26 ,      12295 ,      3
04/05/20 ,   39.79 ,   39.80 ,   39.99 ,   39.51 ,   39.51 ,      31819 ,      4
05/05/20 ,   41.22 ,   41.22 ,   41.22 ,   41.22 ,   41.22 ,      15376 ,      1
06/05/20 ,   41.94 ,   41.99 ,   42.02 ,   41.94 ,   41.98 ,      11220 ,      4
07/05/20 ,   43.93 ,   43.90 ,   43.93 ,   43.72 ,   43.72 ,      29205 ,      2
08/05/20 ,   43.70 ,   43.70 ,   43.72 ,   43.70 ,   43.72 ,      18903 ,      2
11/05/20 ,   45.06 ,   45.11 ,   45.20 ,   45.06 ,   45.20 ,      26128 ,      2
12/05/20 ,   44.93 ,   44.92 ,   44.93 ,   44.90 ,   44.90 ,       4609 ,      2
13/05/20 ,   44.29 ,   44.31 ,   45.24 ,   44.29 ,   45.24 ,     201392 ,      5
14/05/20 ,   44.26 ,   44.26 ,   44.26 ,   44.21 ,   44.21 ,     202146 ,      2
15/05/20 ,   45.86 ,   45.86 ,   45.86 ,   45.86 ,   45.86 ,      49200 ,      1
18/05/20 ,   46.19 ,   46.27 ,   46.59 ,   46.18 ,   46.59 ,      17528 ,      6
19/05/20 ,   44.89 ,   44.92 ,   45.12 ,   44.62 ,   44.62 ,      61002 ,      4
20/05/20 ,   44.05 ,   44.04 ,   44.05 ,   43.93 ,   43.93 ,      36132 ,      2
21/05/20 ,   43.67 ,   43.55 ,   43.67 ,   43.26 ,   43.26 ,      12452 ,      3
22/05/20 ,   44.11 ,   43.91 ,   44.11 ,   43.74 ,   43.83 ,      46276 ,      4
26/05/20 ,   42.28 ,   42.60 ,   42.86 ,   42.28 ,   42.86 ,      10605 ,      2
27/05/20 ,   41.99 ,   41.85 ,   41.99 ,   41.75 ,   41.75 ,      11527 ,      2
28/05/20 ,   43.18 ,   43.24 ,   43.60 ,   43.11 ,   43.11 ,      40276 ,     64
29/05/20 ,   42.81 ,   43.65 ,   43.88 ,   42.81 ,   43.88 ,      18291 ,      3
01/06/20 ,   43.38 ,   43.41 ,   43.46 ,   43.38 ,   43.46 ,      18444 ,      2
02/06/20 ,   42.43 ,   42.97 ,   43.04 ,   42.43 ,   43.04 ,      29206 ,      2
03/06/20 ,   41.92 ,   41.92 ,   41.92 ,   41.92 ,   41.92 ,      15302 ,      1
04/06/20 ,   41.61 ,   41.60 ,   42.08 ,   41.58 ,   42.08 ,      24638 ,      6
05/06/20 ,   41.62 ,   41.55 ,   41.62 ,   41.08 ,   41.13 ,      32276 ,      8
08/06/20 ,   40.77 ,   40.94 ,   41.10 ,   40.72 ,   41.10 ,      18826 ,      3
09/06/20 ,   41.09 ,   41.09 ,   41.09 ,   41.09 ,   41.09 ,      10715 ,      1
10/06/20 ,   41.07 ,   41.30 ,   41.48 ,   41.07 ,   41.48 ,      10713 ,      2
12/06/20 ,   39.72 ,   39.74 ,   39.78 ,   39.62 ,   39.78 ,      38408 ,      3
15/06/20 ,   40.33 ,   40.27 ,   40.33 ,   40.23 ,   40.23 ,      10252 ,      2
16/06/20 ,   42.54 ,   42.54 ,   42.54 ,   42.54 ,   42.54 ,      33664 ,      1
17/06/20 ,   43.14 ,   43.14 ,   43.14 ,   43.14 ,   43.14 ,       3059 ,      1
18/06/20 ,   43.66 ,   43.66 ,   43.66 ,   43.66 ,   43.66 ,      15301 ,      1
19/06/20 ,   43.39 ,   43.39 ,   43.39 ,   43.39 ,   43.39 ,       4590 ,      1
23/06/20 ,   42.28 ,   42.50 ,   42.74 ,   42.28 ,   42.74 ,      32892 ,      3
24/06/20 ,   42.94 ,   42.72 ,   42.94 ,   42.56 ,   42.56 ,       7955 ,      2
25/06/20 ,   42.44 ,   42.62 ,   42.85 ,   42.44 ,   42.85 ,      11169 ,      2
26/06/20 ,   42.98 ,   43.19 ,   43.48 ,   42.98 ,   43.48 ,      17899 ,      2
29/06/20 ,   43.50 ,   43.28 ,   43.85 ,   43.04 ,   43.04 ,      50649 ,      3
30/06/20 ,   44.10 ,   44.10 ,   44.10 ,   44.10 ,   44.10 ,       6122 ,      1
01/07/20 ,   43.05 ,   43.28 ,   44.69 ,   43.05 ,   44.69 ,      68267 ,     14
02/07/20 ,   43.96 ,   43.46 ,   44.22 ,   43.29 ,   43.29 ,      48058 ,     23
06/07/20 ,   43.33 ,   43.41 ,   43.73 ,   43.33 ,   43.73 ,      47135 ,      3
07/07/20 ,   43.61 ,   43.61 ,   43.61 ,   43.61 ,   43.61 ,       6120 ,      1
08/07/20 ,   43.58 ,   43.51 ,   43.58 ,   43.41 ,   43.41 ,      10864 ,      2
09/07/20 ,   43.51 ,   43.43 ,   43.61 ,   43.23 ,   43.23 ,      21884 ,      3
10/07/20 ,   43.59 ,   43.62 ,   43.64 ,   43.59 ,   43.64 ,       9334 ,      2
13/07/20 ,   44.11 ,   44.94 ,   45.13 ,   44.11 ,   44.91 ,      61654 ,      3
14/07/20 ,   44.53 ,   44.56 ,   44.74 ,   44.53 ,   44.73 ,      43016 ,      3
15/07/20 ,   45.16 ,   45.15 ,   45.16 ,   44.70 ,   44.70 ,      24641 ,      3
16/07/20 ,   44.72 ,   44.88 ,   44.96 ,   44.72 ,   44.96 ,       9026 ,      2
17/07/20 ,   45.64 ,   45.68 ,   45.76 ,   45.64 ,   45.76 ,      20350 ,      2
20/07/20 ,   45.58 ,   45.53 ,   45.58 ,   45.37 ,   45.37 ,      34726 ,      4
21/07/20 ,   44.39 ,   44.39 ,   44.39 ,   44.39 ,   44.39 ,       3060 ,      1
22/07/20 ,   44.18 ,   43.96 ,   44.35 ,   43.90 ,   44.35 ,      40561 ,      3
23/07/20 ,   44.63 ,   44.63 ,   44.64 ,   44.63 ,   44.64 ,       9490 ,      2
24/07/20 ,   45.09 ,   45.11 ,   45.14 ,   45.09 ,   45.14 ,      19584 ,      2
27/07/20 ,   45.22 ,   45.26 ,   45.36 ,   45.10 ,   45.36 ,      10253 ,      4
28/07/20 ,   45.09 ,   45.23 ,   45.31 ,   45.09 ,   45.31 ,      21734 ,      3
29/07/20 ,   44.90 ,   44.89 ,   44.90 ,   44.85 ,   44.85 ,      21265 ,      2
30/07/20 ,   44.78 ,   44.78 ,   44.78 ,   44.78 ,   44.78 ,       6120 ,      1
31/07/20 ,   44.98 ,   44.98 ,   45.22 ,   44.50 ,   45.22 ,      37025 ,      3
03/08/20 ,   46.36 ,   46.20 ,   46.64 ,   46.07 ,   46.64 ,      12704 ,      3
04/08/20 ,   46.29 ,   46.21 ,   46.29 ,   46.16 ,   46.16 ,       7194 ,      3
05/08/20 ,   46.40 ,   46.41 ,   46.51 ,   46.40 ,   46.51 ,      27704 ,      2
06/08/20 ,   47.28 ,   47.27 ,   47.28 ,   47.26 ,   47.26 ,      13768 ,      2
07/08/20 ,   47.83 ,   47.98 ,   48.19 ,   47.83 ,   48.19 ,      18213 ,      3
10/08/20 ,   49.13 ,   48.98 ,   49.13 ,   48.93 ,   49.06 ,      31676 ,      6
11/08/20 ,   48.82 ,   48.88 ,   49.21 ,   48.82 ,   49.21 ,      18667 ,      5
12/08/20 ,   50.15 ,   50.25 ,   50.42 ,   50.13 ,   50.13 ,      26315 ,      4
13/08/20 ,   49.50 ,   49.53 ,   49.55 ,   49.50 ,   49.55 ,      19739 ,      2
14/08/20 ,   49.87 ,   49.85 ,   49.98 ,   49.67 ,   49.79 ,      35187 ,     14
17/08/20 ,   51.75 ,   51.76 ,   52.08 ,   50.91 ,   50.91 ,      44226 ,      7
18/08/20 ,   51.07 ,   51.13 ,   51.57 ,   50.70 ,   50.70 ,      65043 ,     13
19/08/20 ,   51.37 ,   51.23 ,   51.37 ,   50.84 ,   50.84 ,      26326 ,      2
20/08/20 ,   51.24 ,   51.44 ,   51.95 ,   51.24 ,   51.75 ,      18667 ,      4
21/08/20 ,   51.97 ,   51.75 ,   51.97 ,   51.23 ,   51.23 ,      43460 ,     14
24/08/20 ,   52.22 ,   52.20 ,   52.35 ,   51.96 ,   51.96 ,      21269 ,      6
25/08/20 ,   51.74 ,   51.85 ,   52.29 ,   51.64 ,   52.27 ,      43473 ,     14
26/08/20 ,   53.48 ,   52.96 ,   53.48 ,   52.46 ,   52.46 ,      22506 ,      3
27/08/20 ,   52.82 ,   52.86 ,   53.35 ,   52.42 ,   53.35 ,      37652 ,     15
28/08/20 ,   50.84 ,   51.10 ,   51.69 ,   50.72 ,   51.69 ,      59831 ,      9
31/08/20 ,   51.30 ,   51.13 ,   51.30 ,   51.06 ,   51.19 ,      22194 ,      4
01/09/20 ,   50.48 ,   50.05 ,   50.48 ,   49.61 ,   49.61 ,       3823 ,      2
02/09/20 ,   50.70 ,   50.70 ,   50.70 ,   50.70 ,   50.70 ,      21354 ,      1
03/09/20 ,   49.31 ,   49.31 ,   49.31 ,   49.27 ,   49.27 ,      54591 ,      3
04/09/20 ,   47.35 ,   47.16 ,   47.35 ,   46.93 ,   47.02 ,     204609 ,     80
08/09/20 ,   47.37 ,   47.14 ,   47.39 ,   47.02 ,   47.02 ,     145784 ,     11
09/09/20 ,   48.28 ,   47.81 ,   48.43 ,   47.64 ,   47.64 ,     105975 ,      3
10/09/20 ,   47.50 ,   47.83 ,   47.92 ,   47.50 ,   47.92 ,     152809 ,      3
11/09/20 ,   48.28 ,   47.98 ,   48.32 ,   47.91 ,   47.91 ,     157901 ,      5
14/09/20 ,   48.62 ,   48.65 ,   48.79 ,   48.62 ,   48.79 ,       5337 ,      2
15/09/20 ,   49.55 ,   49.55 ,   49.55 ,   49.55 ,   49.55 ,      10674 ,      1
16/09/20 ,   48.67 ,   48.67 ,   48.69 ,   48.51 ,   48.51 ,      42090 ,      3
17/09/20 ,   47.93 ,   47.93 ,   48.10 ,   47.93 ,   48.10 ,      36753 ,      2
18/09/20 ,   48.21 ,   48.20 ,   48.21 ,   48.10 ,   48.10 ,      18765 ,      2
21/09/20 ,   47.84 ,   47.84 ,   47.84 ,   47.84 ,   47.84 ,      24402 ,      1
22/09/20 ,   48.93 ,   48.93 ,   48.93 ,   48.78 ,   48.78 ,       9453 ,      2
23/09/20 ,   48.69 ,   48.69 ,   48.69 ,   48.69 ,   48.69 ,      16772 ,      1
24/09/20 ,   48.06 ,   48.06 ,   48.06 ,   48.06 ,   48.06 ,      10676 ,      1
25/09/20 ,   49.28 ,   49.26 ,   49.28 ,   48.77 ,   48.77 ,      10981 ,      2
29/09/20 ,   50.68 ,   50.59 ,   50.72 ,   50.43 ,   50.51 ,      27399 ,      5
30/09/20 ,   50.81 ,   50.82 ,   51.20 ,   50.81 ,   51.20 ,      12350 ,      2
01/10/20 ,   51.54 ,   51.54 ,   51.79 ,   51.47 ,   51.79 ,       6373 ,      6
02/10/20 ,   51.86 ,   51.88 ,   52.01 ,   51.86 ,   51.96 ,      31649 ,      3
05/10/20 ,   51.68 ,   51.69 ,   51.86 ,   51.62 ,   51.86 ,      14392 ,      3
06/10/20 ,   51.21 ,   51.20 ,   51.21 ,   50.88 ,   50.88 ,      26796 ,      3
07/10/20 ,   52.12 ,   52.12 ,   52.14 ,   52.06 ,   52.10 ,      35715 ,      6
08/10/20 ,   52.23 ,   52.29 ,   52.33 ,   52.18 ,   52.18 ,      11664 ,      5
09/10/20 ,   52.40 ,   52.40 ,   52.40 ,   52.40 ,   52.40 ,      15247 ,      1
13/10/20 ,   53.16 ,   53.16 ,   53.16 ,   52.80 ,   52.80 ,      25976 ,      2
14/10/20 ,   52.49 ,   52.50 ,   52.85 ,   52.49 ,   52.85 ,     297890 ,      2
15/10/20 ,   53.12 ,   53.02 ,   53.12 ,   52.98 ,   53.10 ,      18670 ,      5
16/10/20 ,   53.33 ,   53.49 ,   53.49 ,   53.33 ,   53.44 ,     188857 ,     37
19/10/20 ,   52.37 ,   52.89 ,   52.97 ,   52.37 ,   52.97 ,       4774 ,      5
20/10/20 ,   52.81 ,   52.79 ,   52.81 ,   52.62 ,   52.75 ,       6022 ,      4
21/10/20 ,   52.80 ,   52.67 ,   52.80 ,   52.28 ,   52.28 ,      21807 ,      3
22/10/20 ,   51.78 ,   51.84 ,   52.27 ,   51.53 ,   52.17 ,       1409 ,     15
23/10/20 ,   52.22 ,   52.12 ,   52.22 ,   51.61 ,   52.10 ,      39768 ,     30
26/10/20 ,   50.86 ,   50.79 ,   52.22 ,   50.35 ,   52.22 ,      21387 ,     29
27/10/20 ,   51.78 ,   51.60 ,   51.82 ,   51.31 ,   51.59 ,       7741 ,     20
28/10/20 ,   51.18 ,   51.04 ,   51.78 ,   50.49 ,   51.78 ,       1034 ,     34
29/10/20 ,   51.08 ,   51.24 ,   51.47 ,   50.95 ,   51.20 ,      17625 ,     10
30/10/20 ,   49.74 ,   49.85 ,   50.44 ,   49.73 ,   50.39 ,      33053 ,     11
03/11/20 ,   52.48 ,   52.28 ,   52.50 ,   51.01 ,   51.11 ,      71794 ,     22
04/11/20 ,   52.80 ,   53.03 ,   53.31 ,   52.15 ,   52.48 ,       9125 ,     23
05/11/20 ,   52.15 ,   52.15 ,   52.87 ,   52.01 ,   52.33 ,      32495 ,     15
06/11/20 ,   50.15 ,   50.48 ,   53.12 ,   50.15 ,   53.12 ,      30400 ,     15
09/11/20 ,   47.91 ,   48.72 ,   49.11 ,   47.84 ,   48.66 ,      85952 ,     23
10/11/20 ,   48.82 ,   48.14 ,   48.98 ,   47.74 ,   48.15 ,      32135 ,     21
11/11/20 ,   49.26 ,   49.65 ,   50.11 ,   49.10 ,   49.58 ,      19335 ,     25
12/11/20 ,   49.30 ,   49.41 ,   49.85 ,   48.98 ,   49.58 ,      33204 ,    124
13/11/20 ,   49.82 ,   49.69 ,   50.41 ,   49.48 ,   49.91 ,       6475 ,     48
16/11/20 ,   49.36 ,   49.40 ,   50.49 ,   49.08 ,   50.49 ,      21812 ,     50
17/11/20 ,   47.64 ,   47.82 ,   48.99 ,   47.20 ,   48.99 ,      68448 ,     44
18/11/20 ,   47.64 ,   47.64 ,   47.82 ,   47.29 ,   47.60 ,     230733 ,     42
19/11/20 ,   47.30 ,   47.21 ,   47.71 ,   46.95 ,   47.64 ,     221583 ,    538
20/11/20 ,   47.83 ,   47.42 ,   47.92 ,   47.38 ,   47.59 ,     222493 ,     39
23/11/20 ,   48.35 ,   48.19 ,   48.56 ,   47.56 ,   47.83 ,      22513 ,     53
24/11/20 ,   48.23 ,   48.50 ,   48.76 ,   48.23 ,   48.35 ,       9169 ,     47
25/11/20 ,   49.58 ,   47.90 ,   49.58 ,   47.44 ,   48.23 ,      20212 ,     46
26/11/20 ,   48.48 ,   48.34 ,   48.48 ,   48.10 ,   48.10 ,       2982 ,     25
27/11/20 ,   48.51 ,   48.39 ,   48.65 ,   48.20 ,   48.28 ,       3109 ,     29
30/11/20 ,   48.61 ,   48.35 ,   48.63 ,   47.45 ,   48.19 ,       8043 ,     57
01/12/20 ,   47.59 ,   47.78 ,   48.65 ,   47.30 ,   48.65 ,       9187 ,    101
02/12/20 ,   46.95 ,   46.99 ,   47.70 ,   46.59 ,   47.55 ,       7496 ,     88
03/12/20 ,   45.44 ,   45.65 ,   46.68 ,   45.39 ,   46.68 ,       2341 ,     49
04/12/20 ,   44.48 ,   44.70 ,   45.79 ,   44.41 ,   45.74 ,      96755 ,    103
07/12/20 ,   44.45 ,   43.92 ,   44.58 ,   43.59 ,   44.48 ,      42622 ,   1016
08/12/20 ,   44.12 ,   43.85 ,   44.29 ,   43.31 ,   44.29 ,       7153 ,     52
09/12/20 ,   45.07 ,   45.16 ,   45.23 ,   44.12 ,   44.57 ,      29433 ,     65
10/12/20 ,   43.90 ,   44.14 ,   44.98 ,   43.90 ,   44.98 ,       7689 ,     33
11/12/20 ,   44.16 ,   43.94 ,   44.16 ,   43.69 ,   44.09 ,       8878 ,     25
14/12/20 ,   45.03 ,   44.75 ,   45.05 ,   43.88 ,   44.16 ,       4869 ,     26
15/12/20 ,   44.93 ,   44.95 ,   45.13 ,   44.59 ,   45.03 ,       9895 ,     31
16/12/20 ,   45.19 ,   45.30 ,   45.46 ,   45.15 ,   45.22 ,      19096 ,     69
17/12/20 ,   45.71 ,   45.76 ,   50.59 ,   45.24 ,   50.59 ,      18962 ,     53
18/12/20 ,   45.58 ,   45.60 ,   46.99 ,   45.54 ,   46.99 ,      55990 ,     41
21/12/20 ,   45.58 ,   45.54 ,   45.94 ,   45.12 ,   45.60 ,      11861 ,     33
22/12/20 ,   45.86 ,   45.94 ,   46.07 ,   45.58 ,   45.87 ,      17097 ,     36
23/12/20 ,   46.34 ,   46.15 ,   46.35 ,   45.86 ,   46.15 ,       1232 ,    109
28/12/20 ,   46.69 ,   46.92 ,   47.45 ,   46.54 ,   46.54 ,      19906 ,    706
29/12/20 ,   45.63 ,   45.56 ,   46.44 ,   45.38 ,   46.34 ,      47236 ,     47
30/12/20 ,   45.52 ,   45.51 ,   45.90 ,   45.25 ,   45.63 ,     561781 ,     19
04/01/21 ,   45.90 ,   45.45 ,   45.90 ,   44.79 ,   45.14 ,      14736 ,    174
05/01/21 ,   44.23 ,   45.98 ,   46.37 ,   44.23 ,   46.36 ,      34194 ,    387
06/01/21 ,   46.55 ,   46.69 ,   47.17 ,   44.26 ,   44.26 ,      35556 ,    350
07/01/21 ,   47.38 ,   47.42 ,   47.66 ,   44.36 ,   44.36 ,      23407 ,    100
08/01/21 ,   45.01 ,   47.74 ,   48.04 ,   45.01 ,   47.14 ,      71237 ,    117
11/01/21 ,   48.46 ,   49.07 ,   49.39 ,   46.38 ,   46.38 ,      65754 ,     84
12/01/21 ,   48.65 ,   48.74 ,   49.73 ,   48.50 ,   49.73 ,      40898 ,     75
13/01/21 ,   48.05 ,   48.44 ,   49.07 ,   48.05 ,   48.61 ,      72969 ,     96
14/01/21 ,   46.09 ,   46.81 ,   48.05 ,   46.07 ,   48.05 ,      65745 ,     89
15/01/21 ,   48.51 ,   48.12 ,   48.61 ,   46.10 ,   46.10 ,      40848 ,    115
18/01/21 ,   47.92 ,   48.17 ,   48.74 ,   47.37 ,   48.58 ,       2043 ,     60
19/01/21 ,   48.34 ,   48.35 ,   48.61 ,   47.47 ,   47.47 ,      37281 ,     89
20/01/21 ,   47.99 ,   48.12 ,   48.58 ,   47.48 ,   48.01 ,      25055 ,     55
21/01/21 ,   49.44 ,   49.33 ,   49.73 ,   47.75 ,   48.18 ,      17121 ,     73
22/01/21 ,   51.62 ,   50.95 ,   51.62 ,   49.61 ,   49.78 ,      31562 ,    104
26/01/21 ,   51.11 ,   49.67 ,   51.75 ,   49.47 ,   51.75 ,      37795 ,     60
27/01/21 ,   48.88 ,   49.21 ,   49.84 ,   48.73 ,   49.84 ,      31849 ,     71
28/01/21 ,   49.90 ,   49.82 ,   50.40 ,   48.86 ,   48.88 ,       9891 ,     81
29/01/21 ,   48.76 ,   48.90 ,   50.45 ,   48.76 ,   50.34 ,      20072 ,     82
01/02/21 ,   48.42 ,   48.43 ,   49.90 ,   48.15 ,   49.90 ,     184662 ,     69
02/02/21 ,   48.16 ,   48.42 ,   49.34 ,   47.92 ,   49.34 ,      68398 ,    277
03/02/21 ,   48.46 ,   48.43 ,   48.84 ,   47.74 ,   48.10 ,      47312 ,    231
04/02/21 ,   50.51 ,   49.78 ,   50.51 ,   48.27 ,   48.61 ,      23885 ,   1213
05/02/21 ,   49.30 ,   49.42 ,   50.51 ,   48.99 ,   50.51 ,      23460 ,   1254
08/02/21 ,   49.43 ,   49.26 ,   50.05 ,   48.67 ,   50.05 ,      30618 ,    114
09/02/21 ,   49.19 ,   49.39 ,   50.05 ,   49.02 ,   49.43 ,      15442 ,     59
10/02/21 ,   49.34 ,   49.23 ,   50.04 ,   48.94 ,   50.04 ,      23608 ,     59
11/02/21 ,   49.14 ,   49.23 ,   49.48 ,   48.71 ,   48.71 ,      20967 ,     89
12/02/21 ,   49.12 ,   49.19 ,   49.39 ,   48.89 ,   49.21 ,      36650 ,     90
17/02/21 ,   50.20 ,   49.96 ,   50.31 ,   49.48 ,   50.05 ,      10185 ,     49
18/02/21 ,   50.88 ,   50.56 ,   50.88 ,   49.87 ,   50.20 ,      20410 ,     69
19/02/21 ,   49.78 ,   50.03 ,   50.88 ,   49.65 ,   50.88 ,      15904 ,     80
22/02/21 ,   50.05 ,   49.83 ,   50.88 ,   49.63 ,   50.56 ,      47108 ,     70
23/02/21 ,   49.20 ,   47.79 ,   49.78 ,   46.54 ,   49.78 ,      83999 ,    162
24/02/21 ,   46.82 ,   46.55 ,   48.12 ,   45.33 ,   48.04 ,      89783 ,    236
25/02/21 ,   46.25 ,   46.66 ,   47.05 ,   46.25 ,   46.82 ,      18292 ,     42
26/02/21 ,   47.83 ,   47.57 ,   47.83 ,   46.49 ,   46.49 ,      84381 ,     73
01/03/21 ,   48.33 ,   48.13 ,   48.60 ,   46.57 ,   46.57 ,       9051 ,     41
02/03/21 ,   48.94 ,   48.90 ,   49.44 ,   48.56 ,   48.99 ,      29866 ,    796
03/03/21 ,   49.20 ,   48.54 ,   49.68 ,   47.48 ,   49.68 ,     220317 ,    130
04/03/21 ,   46.86 ,   46.45 ,   50.67 ,   46.07 ,   49.20 ,      72411 ,    322
05/03/21 ,   47.58 ,   47.12 ,   47.63 ,   46.25 ,   47.38 ,      32041 ,    166
08/03/21 ,   50.21 ,   49.08 ,   50.27 ,   47.82 ,   48.49 ,      29671 ,    179
09/03/21 ,   51.23 ,   50.80 ,   51.62 ,   50.11 ,   50.30 ,      26608 ,    506
10/03/21 ,   50.90 ,   50.54 ,   52.37 ,   49.87 ,   52.37 ,       4959 ,    105
11/03/21 ,   49.40 ,   49.57 ,   49.83 ,   49.08 ,   49.77 ,      20375 ,    195
12/03/21 ,   49.36 ,   50.17 ,   50.37 ,   49.09 ,   49.40 ,      65801 ,    330
15/03/21 ,   51.80 ,   51.79 ,   52.05 ,   50.59 ,   50.59 ,      34543 ,    132
16/03/21 ,   52.50 ,   52.08 ,   52.51 ,   51.29 ,   51.68 ,      31995 ,    142
17/03/21 ,   52.62 ,   52.45 ,   53.02 ,   51.68 ,   52.74 ,      49923 ,    107
18/03/21 ,   52.27 ,   52.04 ,   52.41 ,   51.25 ,   51.28 ,      41675 ,    504
19/03/21 ,   54.10 ,   52.34 ,   54.10 ,   51.67 ,   52.86 ,      32861 ,     88
22/03/21 ,   52.83 ,   52.63 ,   52.86 ,   51.83 ,   52.86 ,      14986 ,    175
23/03/21 ,   53.04 ,   52.86 ,   53.28 ,   52.41 ,   52.83 ,      59408 ,     87
24/03/21 ,   54.82 ,   54.39 ,   54.91 ,   52.91 ,   53.10 ,      37690 ,    209
25/03/21 ,   55.78 ,   55.26 ,   55.87 ,   54.73 ,   54.82 ,      60196 ,    388
26/03/21 ,   58.09 ,   57.25 ,   58.09 ,   55.98 ,   56.19 ,      42058 ,    539
29/03/21 ,   57.55 ,   57.72 ,   58.38 ,   57.18 ,   58.09 ,      29370 ,    174
30/03/21 ,   58.01 ,   57.67 ,   58.39 ,   57.04 ,   58.39 ,      11841 ,     81
31/03/21 ,   57.17 ,   57.30 ,   58.33 ,   57.08 ,   58.01 ,      58186 ,     82
01/04/21 ,   59.20 ,   57.96 ,   59.20 ,   57.17 ,   57.17 ,      52885 ,    803
05/04/21 ,   61.29 ,   58.69 ,   61.29 ,   57.73 ,   59.19 ,      61897 ,   1787
06/04/21 ,   60.15 ,   58.27 ,   61.28 ,   58.04 ,   61.28 ,     102317 ,   1233
07/04/21 ,   59.66 ,   58.04 ,   60.74 ,   57.43 ,   60.74 ,      62527 ,   1548
08/04/21 ,   58.05 ,   57.81 ,   59.65 ,   57.31 ,   59.65 ,      54900 ,    438
09/04/21 ,   60.24 ,   59.26 ,   60.24 ,   58.13 ,   59.20 ,      50939 ,   1267
12/04/21 ,   60.49 ,   60.15 ,   60.93 ,   59.20 ,   59.90 ,      21841 ,    219
13/04/21 ,   60.97 ,   60.42 ,   60.97 ,   59.79 ,   60.04 ,      76337 ,    364
14/04/21 ,   60.44 ,   60.42 ,   60.97 ,   60.10 ,   60.97 ,      17527 ,    243
15/04/21 ,   61.29 ,   59.91 ,   61.29 ,   59.36 ,   60.43 ,      52062 ,    326
16/04/21 ,   60.45 ,   60.57 ,   61.29 ,   60.15 ,   60.24 ,      26881 ,    935
19/04/21 ,   60.14 ,   60.31 ,   60.89 ,   59.82 ,   60.15 ,      35522 ,    145
20/04/21 ,   59.57 ,   59.32 ,   59.90 ,   58.76 ,   59.21 ,      85255 ,   1474
22/04/21 ,   58.05 ,   58.18 ,   59.20 ,   57.63 ,   58.77 ,      68070 ,   1281
23/04/21 ,   58.95 ,   58.77 ,   59.58 ,   57.71 ,   59.58 ,      36933 ,   1025
26/04/21 ,   59.15 ,   57.79 ,   59.15 ,   57.48 ,   58.95 ,      45523 ,    225
27/04/21 ,   57.94 ,   58.00 ,   59.15 ,   57.48 ,   59.15 ,      20240 ,    919
28/04/21 ,   56.89 ,   57.01 ,   58.03 ,   56.67 ,   58.03 ,      33374 ,    255
29/04/21 ,   57.36 ,   57.44 ,   57.73 ,   56.80 ,   56.89 ,      19269 ,    106
30/04/21 ,   56.61 ,   58.00 ,   58.21 ,   56.61 ,   57.36 ,      34502 ,    182
03/05/21 ,   58.33 ,   59.18 ,   59.49 ,   58.06 ,   58.06 ,      46074 ,    212
04/05/21 ,   59.81 ,   59.44 ,   60.14 ,   59.08 ,   59.45 ,      68611 ,   2226
05/05/21 ,   58.88 ,   59.09 ,   59.71 ,   58.66 ,   59.66 ,      31801 ,   1661
06/05/21 ,   57.79 ,   58.81 ,   59.03 ,   57.79 ,   58.87 ,      58478 ,    780
07/05/21 ,   58.80 ,   58.44 ,   58.96 ,   57.90 ,   57.90 ,      34553 ,    377
10/05/21 ,   59.89 ,   59.23 ,   59.89 ,   58.29 ,   58.29 ,      50767 ,    775
11/05/21 ,   57.36 ,   57.35 ,   59.44 ,   56.63 ,   59.44 ,      62170 ,   1577
12/05/21 ,   55.41 ,   55.68 ,   57.40 ,   55.35 ,   56.49 ,      64053 ,    300
13/05/21 ,   57.40 ,   56.85 ,   57.50 ,   55.64 ,   56.44 ,      43745 ,    224
14/05/21 ,   57.35 ,   56.39 ,   58.25 ,   55.97 ,   58.25 ,      52119 ,    393
17/05/21 ,   55.79 ,   55.64 ,   56.72 ,   54.90 ,   56.72 ,      25052 ,    509
18/05/21 ,   55.14 ,   55.30 ,   56.69 ,   54.90 ,   56.67 ,      24291 ,    106
19/05/21 ,   55.98 ,   54.78 ,   55.98 ,   54.09 ,   55.04 ,      37760 ,    176
20/05/21 ,   55.04 ,   55.33 ,   55.86 ,   54.95 ,   54.95 ,      10866 ,    481
21/05/21 ,   55.92 ,   55.72 ,   55.92 ,   55.37 ,   55.50 ,      12490 ,    155
24/05/21 ,   55.56 ,   55.63 ,   56.01 ,   55.45 ,   55.92 ,      39358 ,    557
25/05/21 ,   55.76 ,   55.56 ,   55.90 ,   55.17 ,   55.17 ,      13763 ,    160
26/05/21 ,   55.70 ,   56.02 ,   56.52 ,   55.69 ,   56.08 ,       4832 ,    481
27/05/21 ,   55.49 ,   55.63 ,   56.16 ,   55.40 ,   55.70 ,      15272 ,    435
28/05/21 ,   55.05 ,   55.21 ,   55.57 ,   55.05 ,   55.49 ,      32437 ,    100
31/05/21 ,   53.58 ,   54.88 ,   56.71 ,   53.00 ,   55.05 ,       4319 ,    357
01/06/21 ,   54.04 ,   54.49 ,   54.97 ,   53.58 ,   54.51 ,      40352 ,    423
02/06/21 ,   54.28 ,   52.99 ,   55.24 ,   52.64 ,   55.24 ,      38129 ,   1842
04/06/21 ,   52.60 ,   52.13 ,   53.87 ,   51.85 ,   53.87 ,      86653 ,    465
07/06/21 ,   51.82 ,   51.68 ,   52.53 ,   51.38 ,   52.46 ,      34008 ,    544
08/06/21 ,   52.13 ,   52.00 ,   52.31 ,   51.50 ,   51.82 ,      18970 ,    166
09/06/21 ,   51.80 ,   51.88 ,   52.47 ,   51.76 ,   52.47 ,      25304 ,    921
10/06/21 ,   51.79 ,   51.60 ,   51.81 ,   51.35 ,   51.80 ,       2657 ,     61
11/06/21 ,   52.80 ,   52.66 ,   52.86 ,   52.03 ,   52.46 ,      23943 ,    104
14/06/21 ,   52.20 ,   51.91 ,   52.75 ,   51.42 ,   52.75 ,      19326 ,    858
15/06/21 ,   51.64 ,   51.34 ,   52.80 ,   51.14 ,   52.80 ,      33292 ,    190
16/06/21 ,   50.74 ,   50.78 ,   51.64 ,   50.46 ,   51.64 ,      21727 ,    225
17/06/21 ,   50.30 ,   50.61 ,   50.94 ,   49.99 ,   50.60 ,      29500 ,    464
18/06/21 ,   51.02 ,   50.65 ,   51.44 ,   49.39 ,   51.44 ,      25091 ,    123
21/06/21 ,   51.21 ,   51.28 ,   51.70 ,   51.07 ,   51.35 ,      31580 ,   1399
22/06/21 ,   51.62 ,   51.72 ,   52.19 ,   51.51 ,   51.53 ,      46107 ,    466
23/06/21 ,   51.47 ,   51.52 ,   51.71 ,   51.04 ,   51.26 ,      22184 ,   3005
24/06/21 ,   50.88 ,   51.00 ,   51.65 ,   50.76 ,   51.37 ,       7982 ,    112
25/06/21 ,   51.98 ,   51.61 ,   51.98 ,   50.78 ,   51.10 ,      18653 ,   5098
28/06/21 ,   51.54 ,   51.42 ,   51.70 ,   51.07 ,   51.25 ,       5855 ,    386
29/06/21 ,   52.17 ,   52.12 ,   52.64 ,   51.54 ,   51.54 ,      40256 ,    408
30/06/21 ,   52.83 ,   52.77 ,   53.09 ,   52.32 ,   52.32 ,      14306 ,     69
01/07/21 ,   53.87 ,   53.55 ,   53.87 ,   52.37 ,   52.37 ,      14290 ,    435
02/07/21 ,   54.05 ,   53.84 ,   54.22 ,   53.28 ,   53.90 ,      30213 ,    397
05/07/21 ,   54.19 ,   54.04 ,   54.60 ,   52.91 ,   54.05 ,       3560 ,    259
06/07/21 ,   54.78 ,   55.00 ,   55.21 ,   54.32 ,   54.32 ,      25474 ,    173
07/07/21 ,   56.18 ,   55.99 ,   56.72 ,   55.04 ,   55.20 ,      33303 ,    196
08/07/21 ,   55.42 ,   55.51 ,   56.67 ,   55.20 ,   56.67 ,      38173 ,    216
12/07/21 ,   55.13 ,   55.34 ,   56.43 ,   55.07 ,   55.63 ,      21166 ,    938
13/07/21 ,   54.63 ,   54.60 ,   55.67 ,   54.33 ,   55.17 ,      33248 ,    559
14/07/21 ,   53.78 ,   53.85 ,   54.35 ,   53.61 ,   54.35 ,      12611 ,    191
15/07/21 ,   54.88 ,   54.79 ,   54.92 ,   53.56 ,   53.76 ,      39514 ,    223
16/07/21 ,   54.68 ,   54.63 ,   55.39 ,   54.46 ,   55.29 ,      35585 ,    116
19/07/21 ,   54.97 ,   55.18 ,   55.41 ,   54.42 ,   54.68 ,      38448 ,    205
20/07/21 ,   56.62 ,   56.19 ,   56.62 ,   55.72 ,   56.09 ,      32893 ,   6697
21/07/21 ,   56.05 ,   56.42 ,   57.27 ,   55.94 ,   56.63 ,      50923 ,    354
22/07/21 ,   56.41 ,   56.36 ,   56.62 ,   56.09 ,   56.62 ,      22708 ,    405
23/07/21 ,   57.43 ,   57.38 ,   57.68 ,   55.94 ,   56.62 ,      19091 ,    116
26/07/21 ,   56.37 ,   56.74 ,   57.63 ,   56.22 ,   57.63 ,      33339 ,    200
27/07/21 ,   56.52 ,   56.21 ,   56.99 ,   55.88 ,   56.65 ,       3515 ,     57
28/07/21 ,   55.28 ,   55.69 ,   56.39 ,   55.25 ,   56.39 ,      26726 ,    207
29/07/21 ,   55.21 ,   54.95 ,   55.37 ,   54.56 ,   54.79 ,      16804 ,   4353
30/07/21 ,   56.55 ,   56.48 ,   56.73 ,   55.13 ,   55.89 ,      46635 ,    228
02/08/21 ,   56.00 ,   56.00 ,   56.55 ,   55.50 ,   56.55 ,      14938 ,    152
03/08/21 ,   57.23 ,   57.21 ,   58.01 ,   56.88 ,   56.88 ,      41177 ,    308
04/08/21 ,   57.19 ,   57.12 ,   57.53 ,   56.56 ,   57.53 ,      32256 ,    325
05/08/21 ,   57.49 ,   57.10 ,   57.70 ,   56.22 ,   56.42 ,      57391 ,   1928
06/08/21 ,   57.16 ,   57.45 ,   58.31 ,   57.11 ,   58.01 ,      66412 ,   1384
09/08/21 ,   57.13 ,   57.29 ,   57.68 ,   56.79 ,   56.97 ,      55723 ,   1037
10/08/21 ,   58.50 ,   57.26 ,   58.50 ,   56.78 ,   56.78 ,      54225 ,   3014
11/08/21 ,   58.75 ,   58.36 ,   58.75 ,   56.88 ,   58.04 ,      47529 ,    343
12/08/21 ,   58.69 ,   58.23 ,   58.87 ,   57.51 ,   58.12 ,      52889 ,    325
13/08/21 ,   57.51 ,   57.76 ,   58.59 ,   57.43 ,   57.44 ,      29523 ,   1217
16/08/21 ,   58.94 ,   58.46 ,   58.94 ,   57.18 ,   57.56 ,      24004 ,    838
17/08/21 ,   55.99 ,   56.07 ,   58.99 ,   55.19 ,   58.99 ,     129647 ,    222
18/08/21 ,   57.56 ,   57.23 ,   57.74 ,   55.86 ,   56.09 ,      37771 ,    496
19/08/21 ,   58.38 ,   57.84 ,   58.45 ,   57.15 ,   57.34 ,      52682 ,  22389
20/08/21 ,   59.20 ,   58.78 ,   59.20 ,   57.77 ,   57.77 ,      59787 ,    275
23/08/21 ,   58.37 ,   58.55 ,   58.94 ,   58.37 ,   58.64 ,      40613 ,    194
24/08/21 ,   56.71 ,   56.91 ,   58.36 ,   56.63 ,   58.36 ,      60954 ,    714
25/08/21 ,   56.08 ,   56.32 ,   56.98 ,   55.95 ,   56.37 ,      13145 ,    279
26/08/21 ,   55.73 ,   56.07 ,   56.35 ,   55.25 ,   55.25 ,      23822 ,     96
27/08/21 ,   55.55 ,   55.79 ,   56.23 ,   55.55 ,   56.20 ,      11100 ,     65
30/08/21 ,   58.12 ,   56.53 ,   58.12 ,   55.94 ,   56.15 ,      72396 ,    360
31/08/21 ,   55.89 ,   55.84 ,   57.23 ,   55.05 ,   57.23 ,      51368 ,   3089
01/09/21 ,   56.20 ,   55.55 ,   56.20 ,   54.97 ,   55.88 ,      42045 ,   1529
02/09/21 ,   56.48 ,   56.40 ,   56.57 ,   55.70 ,   55.70 ,      51375 ,    496
03/09/21 ,   56.72 ,   56.74 ,   57.14 ,   55.93 ,   56.23 ,      65044 ,    679
06/09/21 ,   55.11 ,   56.10 ,   57.38 ,   55.11 ,   56.70 ,       5802 ,    124
08/09/21 ,   58.66 ,   57.95 ,   58.67 ,   56.76 ,   57.39 ,      35990 ,    175
09/09/21 ,   57.58 ,   58.43 ,   58.79 ,   57.58 ,   58.66 ,      25848 ,    235
10/09/21 ,   58.30 ,   58.15 ,   58.53 ,   57.50 ,   57.58 ,      31083 ,    202
13/09/21 ,   58.14 ,   58.18 ,   58.53 ,   57.94 ,   57.99 ,      18480 ,     79
14/09/21 ,   58.16 ,   58.27 ,   58.49 ,   57.90 ,   58.46 ,      13648 ,    295
15/09/21 ,   58.30 ,   58.30 ,   58.54 ,   57.84 ,   58.12 ,      22945 ,     66
16/09/21 ,   58.01 ,   58.98 ,   59.25 ,   58.01 ,   58.30 ,      23384 ,     75
17/09/21 ,   58.98 ,   59.39 ,   60.43 ,   58.98 ,   59.18 ,      20261 ,    207
20/09/21 ,   58.80 ,   58.66 ,   59.34 ,   58.07 ,   58.07 ,      10364 ,     93
21/09/21 ,   58.88 ,   58.83 ,   59.43 ,   58.50 ,   59.13 ,      26589 ,    110
22/09/21 ,   59.36 ,   59.17 ,   59.46 ,   58.71 ,   58.74 ,      20973 ,    225
23/09/21 ,   59.40 ,   59.44 ,   59.63 ,   59.12 ,   59.46 ,      35777 ,    326
24/09/21 ,   59.94 ,   59.86 ,   60.12 ,   59.46 ,   59.46 ,      15184 ,    229
27/09/21 ,   61.01 ,   60.97 ,   61.12 ,   59.75 ,   60.14 ,      42827 ,     95
28/09/21 ,   60.98 ,   60.57 ,   61.36 ,   60.15 ,   61.36 ,      14107 ,     58
29/09/21 ,   60.86 ,   60.96 ,   61.20 ,   60.23 ,   61.06 ,      28241 ,    108
30/09/21 ,   59.48 ,   59.96 ,   61.06 ,   59.48 ,   60.58 ,      54981 ,    734
01/10/21 ,   59.02 ,   58.74 ,   59.48 ,   58.14 ,   59.48 ,      15577 ,    234
04/10/21 ,   59.25 ,   59.05 ,   59.40 ,   58.70 ,   59.02 ,       9196 ,     57
05/10/21 ,   60.40 ,   60.17 ,   60.40 ,   59.08 ,   59.08 ,      24038 ,    101
06/10/21 ,   60.17 ,   60.15 ,   60.43 ,   59.79 ,   60.09 ,      30234 ,    104
07/10/21 ,   61.11 ,   61.81 ,   62.44 ,   60.68 ,   60.68 ,      40504 ,    483
08/10/21 ,   61.36 ,   61.23 ,   61.48 ,   60.93 ,   61.11 ,      91837 ,    104
11/10/21 ,   62.15 ,   62.00 ,   62.72 ,   61.69 ,   61.77 ,      35143 ,     76
13/10/21 ,   62.08 ,   62.08 ,   63.00 ,   61.83 ,   62.24 ,      46379 ,     86
14/10/21 ,   63.14 ,   62.92 ,   63.28 ,   62.10 ,   62.10 ,      18137 ,    371
15/10/21 ,   63.59 ,   63.27 ,   63.71 ,   62.55 ,   62.55 ,      30125 ,   1178
18/10/21 ,   65.32 ,   65.04 ,   65.34 ,   63.96 ,   64.05 ,      23006 ,     87
19/10/21 ,   66.56 ,   66.04 ,   66.62 ,   65.32 ,   65.32 ,      19593 ,    167
20/10/21 ,   66.03 ,   66.09 ,   66.72 ,   65.80 ,   66.72 ,       4172 ,     53
21/10/21 ,   68.64 ,   68.42 ,   68.88 ,   67.06 ,   67.58 ,      54236 ,    489
22/10/21 ,   68.67 ,   68.83 ,   69.69 ,   68.50 ,   68.95 ,      25183 ,    102
25/10/21 ,   68.59 ,   68.44 ,   68.89 ,   68.15 ,   68.64 ,      18476 ,     70
26/10/21 ,   68.68 ,   68.63 ,   69.24 ,   68.04 ,   68.04 ,      64186 ,   7852
27/10/21 ,   68.98 ,   69.09 ,   69.48 ,   67.95 ,   67.95 ,      17089 ,     58
28/10/21 ,   69.38 ,   70.11 ,   71.79 ,   69.13 ,   69.13 ,      10790 ,     83
29/10/21 ,   70.12 ,   70.04 ,   70.51 ,   69.38 ,   69.38 ,      14429 ,    165
01/11/21 ,   68.88 ,   69.16 ,   70.54 ,   68.84 ,   70.45 ,      50416 ,    153
03/11/21 ,   69.63 ,   68.76 ,   69.63 ,   68.24 ,   69.03 ,      15725 ,    122
04/11/21 ,   69.38 ,   69.17 ,   69.76 ,   68.74 ,   69.42 ,      13362 ,     81
05/11/21 ,   67.84 ,   67.70 ,   69.40 ,   67.53 ,   69.12 ,      37938 ,     75
08/11/21 ,   68.15 ,   68.17 ,   68.77 ,   67.81 ,   67.84 ,       7399 ,     56
09/11/21 ,   67.70 ,   67.40 ,   68.04 ,   67.27 ,   67.49 ,      16322 ,     71
10/11/21 ,   67.51 ,   67.27 ,   67.65 ,   66.62 ,   67.61 ,      13164 ,     62
11/11/21 ,   66.07 ,   65.93 ,   67.42 ,   65.67 ,   66.92 ,      18072 ,    102
12/11/21 ,   67.90 ,   67.52 ,   67.90 ,   66.13 ,   66.13 ,      26897 ,     69
16/11/21 ,   71.65 ,   71.61 ,   72.14 ,   67.48 ,   67.74 ,      98798 ,    147
17/11/21 ,   72.69 ,   72.71 ,   73.19 ,   71.46 ,   71.65 ,      83118 ,    634
18/11/21 ,   74.76 ,   74.68 ,   75.32 ,   72.88 ,   72.93 ,      78035 ,    331
19/11/21 ,   76.12 ,   75.97 ,   76.44 ,   74.49 ,   74.76 ,      27816 ,    281
22/11/21 ,   76.24 ,   76.56 ,   77.36 ,   75.99 ,   76.34 ,      59854 ,    310
23/11/21 ,   75.50 ,   76.02 ,   76.79 ,   75.50 ,   76.01 ,      97394 ,    337
24/11/21 ,   76.87 ,   76.01 ,   76.87 ,   75.16 ,   75.50 ,      12593 ,     76
25/11/21 ,   75.06 ,   75.23 ,   76.89 ,   72.89 ,   76.79 ,       3174 ,    106
26/11/21 ,   74.76 ,   75.44 ,   76.87 ,   74.50 ,   75.17 ,      28531 ,     93
29/11/21 ,   76.29 ,   76.23 ,   76.76 ,   75.42 ,   75.95 ,      18316 ,     64
30/11/21 ,   75.55 ,   75.54 ,   76.95 ,   75.00 ,   76.95 ,      31463 ,    150
01/12/21 ,   76.21 ,   76.62 ,   77.11 ,   75.54 ,   75.54 ,      27415 ,     84
02/12/21 ,   76.45 ,   77.07 ,   77.46 ,   75.23 ,   76.46 ,      59035 ,     92
03/12/21 ,   76.99 ,   77.53 ,   77.82 ,   76.46 ,   77.12 ,      54208 ,     68
06/12/21 ,   78.88 ,   78.85 ,   79.59 ,   77.90 ,   78.23 ,      26742 ,    174
07/12/21 ,   78.42 ,   77.89 ,   79.01 ,   77.60 ,   78.72 ,      45819 ,    193
08/12/21 ,   75.90 ,   75.73 ,   78.42 ,   75.31 ,   78.42 ,      41324 ,    178
09/12/21 ,   76.84 ,   77.03 ,   77.21 ,   75.87 ,   75.90 ,      23849 ,     48
10/12/21 ,   78.08 ,   77.56 ,   78.08 ,   76.74 ,   76.84 ,      10712 ,     61
13/12/21 ,   76.88 ,   76.95 ,   78.22 ,   76.59 ,   78.17 ,      56525 ,    573
14/12/21 ,   76.16 ,   75.95 ,   78.08 ,   75.43 ,   78.08 ,      62532 ,    126
15/12/21 ,   77.12 ,   76.37 ,   77.48 ,   74.34 ,   75.06 ,      32176 ,    227
16/12/21 ,   75.82 ,   76.09 ,   77.81 ,   75.51 ,   77.64 ,      37421 ,    107
17/12/21 ,   73.08 ,   74.57 ,   75.78 ,   73.08 ,   75.41 ,      44634 ,    195
20/12/21 ,   74.58 ,   73.85 ,   74.58 ,   72.57 ,   73.00 ,      28326 ,    123
21/12/21 ,   74.69 ,   74.70 ,   75.32 ,   73.57 ,   74.51 ,      27989 ,     84
22/12/21 ,   74.94 ,   74.72 ,   74.95 ,   74.45 ,   74.75 ,      22824 ,     49
23/12/21 ,   75.26 ,   75.28 ,   75.97 ,   74.81 ,   74.90 ,      30304 ,    314
27/12/21 ,   75.92 ,   75.77 ,   76.03 ,   75.08 ,   75.73 ,      18082 ,     71
28/12/21 ,   76.53 ,   76.35 ,   76.73 ,   75.88 ,   76.38 ,      15046 ,    637
29/12/21 ,   78.60 ,   77.95 ,   78.60 ,   76.42 ,   76.79 ,      31910 ,    456
30/12/21 ,   75.88 ,   75.99 ,   78.47 ,   75.88 ,   78.47 ,      72898 ,    567
03/01/22 ,   77.17 ,   77.24 ,   78.47 ,   76.37 ,   78.47 ,      33635 ,    405
04/01/22 ,   78.03 ,   77.99 ,   81.69 ,   77.17 ,   77.17 ,      86727 ,    575
05/01/22 ,   78.18 ,   77.96 ,   78.39 ,   76.95 ,   78.03 ,      34967 ,    256
06/01/22 ,   77.04 ,   77.24 ,   77.97 ,   76.83 ,   77.43 ,      29600 ,    184
07/01/22 ,   75.47 ,   74.73 ,   77.29 ,   73.90 ,   77.04 ,      50006 ,    235
10/01/22 ,   73.24 ,   73.08 ,   74.26 ,   72.24 ,   73.88 ,      32695 ,   1604
11/01/22 ,   71.64 ,   72.49 ,   73.27 ,   71.64 ,   73.27 ,      16075 ,    148
12/01/22 ,   71.71 ,   71.53 ,   72.91 ,   71.32 ,   71.93 ,      45092 ,    143
13/01/22 ,   71.29 ,   71.72 ,   72.82 ,   71.29 ,   72.22 ,      59708 ,    116
14/01/22 ,   68.73 ,   69.13 ,   71.05 ,   68.45 ,   70.87 ,      91922 ,    185
17/01/22 ,   68.52 ,   67.97 ,   69.81 ,   65.87 ,   67.76 ,       6321 ,    190
18/01/22 ,   68.17 ,   67.81 ,   68.26 ,   66.49 ,   67.98 ,      18238 ,     53
19/01/22 ,   65.50 ,   66.18 ,   68.17 ,   65.50 ,   68.17 ,      49717 ,    401
20/01/22 ,   63.63 ,   64.27 ,   65.49 ,   63.55 ,   65.47 ,      56170 ,    190
21/01/22 ,   63.59 ,   63.86 ,   65.09 ,   62.93 ,   63.55 ,      56844 ,    136
24/01/22 ,   66.63 ,   64.93 ,   66.66 ,   63.02 ,   63.45 ,     104769 ,    155
25/01/22 ,   65.29 ,   65.21 ,   66.28 ,   64.63 ,   66.05 ,      68167 ,    222
26/01/22 ,   64.94 ,   65.57 ,   66.24 ,   64.53 ,   65.73 ,     167155 ,    217
27/01/22 ,   64.01 ,   64.46 ,   65.36 ,   64.01 ,   64.48 ,     132427 ,    130
28/01/22 ,   65.61 ,   64.70 ,   65.64 ,   63.16 ,   63.44 ,      63489 ,    123
31/01/22 ,   64.98 ,   64.82 ,   65.46 ,   63.87 ,   64.01 ,      47897 ,    479
01/02/22 ,   64.70 ,   64.56 ,   65.27 ,   63.96 ,   64.00 ,      37449 ,   1006
02/02/22 ,   65.63 ,   65.58 ,   65.94 ,   64.95 ,   65.07 ,      39736 ,    292
03/02/22 ,   64.17 ,   64.96 ,   65.82 ,   64.15 ,   65.66 ,      55392 ,     96
04/02/22 ,   63.96 ,   63.97 ,   64.68 ,   63.14 ,   64.68 ,      43872 ,    101
07/02/22 ,   62.34 ,   62.79 ,   65.40 ,   62.34 ,   65.40 ,      26649 ,    101
08/02/22 ,   63.23 ,   63.08 ,   63.66 ,   62.34 ,   62.34 ,      90097 ,     91
09/02/22 ,   63.45 ,   63.92 ,   64.58 ,   63.38 ,   64.00 ,      27621 ,     62
10/02/22 ,   61.76 ,   62.34 ,   66.06 ,   61.76 ,   66.06 ,      32374 ,     92
11/02/22 ,   61.66 ,   61.38 ,   62.19 ,   60.97 ,   61.66 ,      25803 ,    109
14/02/22 ,   63.23 ,   60.78 ,   63.23 ,   60.38 ,   61.60 ,      45720 ,    119
15/02/22 ,   60.58 ,   60.90 ,   61.92 ,   60.58 ,   61.92 ,      39357 ,    104
16/02/22 ,   59.74 ,   59.71 ,   60.89 ,   59.32 ,   60.86 ,      88318 ,    113
17/02/22 ,   60.03 ,   60.28 ,   60.67 ,   59.77 ,   59.93 ,      64239 ,     40
18/02/22 ,   59.54 ,   59.60 ,   60.18 ,   58.81 ,   60.18 ,      45256 ,   1311
21/02/22 ,   56.94 ,   57.87 ,   59.73 ,   56.93 ,   58.77 ,       3283 ,     78
22/02/22 ,   53.77 ,   53.15 ,   57.60 ,   52.74 ,   57.60 ,     164793 ,    153
23/02/22 ,   51.02 ,   52.20 ,   53.55 ,   51.02 ,   53.49 ,      82770 ,   1707
24/02/22 ,   52.81 ,   52.25 ,   53.26 ,   50.26 ,   50.44 ,     105217 ,    238
25/02/22 ,   54.68 ,   54.05 ,   54.68 ,   52.82 ,   53.50 ,    1561057 ,    412
02/03/22 ,   55.42 ,   55.85 ,   57.27 ,   54.68 ,   54.68 ,      91119 ,    219
03/03/22 ,   54.08 ,   54.77 ,   55.56 ,   54.04 ,   55.32 ,      37030 ,    642
04/03/22 ,   54.00 ,   54.58 ,   55.33 ,   54.00 ,   54.16 ,      65281 ,    161
07/03/22 ,   56.69 ,   54.61 ,   56.69 ,   54.00 ,   54.00 ,      91750 ,    163
08/03/22 ,   53.47 ,   54.19 ,   55.38 ,   53.04 ,   55.26 ,      61719 ,    150
09/03/22 ,   53.49 ,   53.60 ,   54.04 ,   53.17 ,   53.74 ,      35308 ,    132
10/03/22 ,   53.28 ,   52.81 ,   56.67 ,   52.21 ,   56.67 ,      57022 ,    178
11/03/22 ,   53.52 ,   53.89 ,   54.14 ,   53.52 ,   53.90 ,      42493 ,     53
14/03/22 ,   54.66 ,   54.58 ,   54.89 ,   53.52 ,   53.52 ,      59331 ,    269
15/03/22 ,   57.23 ,   56.52 ,   57.23 ,   54.66 ,   54.66 ,      49091 ,    196
16/03/22 ,   56.10 ,   56.20 ,   57.29 ,   55.77 ,   56.94 ,      80510 ,    208
17/03/22 ,   56.11 ,   56.35 ,   56.81 ,   55.48 ,   56.10 ,      70424 ,    123
18/03/22 ,   56.57 ,   56.55 ,   56.96 ,   55.84 ,   56.79 ,      49986 ,    236
21/03/22 ,   54.62 ,   54.93 ,   56.89 ,   54.18 ,   56.88 ,      58344 ,    369
22/03/22 ,   54.38 ,   54.05 ,   54.51 ,   53.56 ,   54.19 ,      63456 ,    140
23/03/22 ,   51.73 ,   51.92 ,   53.97 ,   51.27 ,   53.97 ,      74079 ,    130
24/03/22 ,   51.32 ,   51.08 ,   51.64 ,   50.58 ,   51.30 ,      45435 ,    186
25/03/22 ,   49.05 ,   49.79 ,   51.04 ,   49.05 ,   50.86 ,      79033 ,    217
28/03/22 ,   50.12 ,   50.01 ,   50.34 ,   49.63 ,   49.82 ,      40604 ,    450
29/03/22 ,   50.74 ,   50.75 ,   51.16 ,   49.65 ,   50.39 ,      30358 ,    207
30/03/22 ,   49.36 ,   49.30 ,   50.75 ,   49.04 ,   50.75 ,      58644 ,    104
31/03/22 ,   48.22 ,   48.25 ,   51.40 ,   47.64 ,   51.40 ,      68894 ,    171
01/04/22 ,   47.03 ,   47.28 ,   48.21 ,   47.03 ,   48.21 ,      33539 ,    105
04/04/22 ,   47.03 ,   46.92 ,   47.32 ,   46.28 ,   46.98 ,      40537 ,    116
05/04/22 ,   47.53 ,   47.52 ,   47.88 ,   47.20 ,   47.22 ,      49005 ,    116
06/04/22 ,   47.35 ,   46.94 ,   47.41 ,   46.41 ,   47.03 ,      38726 ,    341
07/04/22 ,   48.18 ,   48.13 ,   48.39 ,   46.93 ,   46.93 ,      41643 ,     67
08/04/22 ,   48.87 ,   49.07 ,   49.56 ,   47.98 ,   48.18 ,      21692 ,     81
11/04/22 ,   47.93 ,   48.49 ,   49.62 ,   47.93 ,   48.79 ,      74249 ,     62
12/04/22 ,   47.96 ,   48.14 ,   48.70 ,   47.82 ,   47.93 ,      39959 ,     75
13/04/22 ,   48.84 ,   48.48 ,   48.86 ,   48.01 ,   48.01 ,      23222 ,     39
14/04/22 ,   48.07 ,   48.61 ,   49.42 ,   48.01 ,   49.42 ,      19949 ,     66
18/04/22 ,   46.49 ,   47.10 ,   48.66 ,   46.49 ,   48.66 ,      32205 ,     68
19/04/22 ,   48.13 ,   47.58 ,   49.31 ,   46.77 ,   49.31 ,      34986 ,    551
20/04/22 ,   49.24 ,   48.75 ,   49.24 ,   48.20 ,   48.55 ,      68560 ,     78
22/04/22 ,   48.34 ,   48.53 ,   48.83 ,   48.06 ,   48.57 ,      21732 ,     54
25/04/22 ,   49.70 ,   49.01 ,   49.80 ,   48.30 ,   48.35 ,      78044 ,     78
26/04/22 ,   50.20 ,   50.36 ,   50.98 ,   50.07 ,   50.07 ,      36683 ,    241
27/04/22 ,   50.31 ,   50.37 ,   51.26 ,   50.02 ,   51.09 ,      29819 ,     36
28/04/22 ,   51.39 ,   51.69 ,   52.18 ,   51.00 ,   51.09 ,      28655 ,     49
29/04/22 ,   49.77 ,   50.06 ,   51.15 ,   49.77 ,   51.15 ,      34978 ,     59
02/05/22 ,   51.91 ,   51.52 ,   52.08 ,   50.46 ,   50.46 ,      65005 ,    650
03/05/22 ,   50.62 ,   50.86 ,   51.92 ,   50.50 ,   51.92 ,      23291 ,     75
04/05/22 ,   51.63 ,   51.29 ,   51.79 ,   50.75 ,   51.68 ,      38222 ,    108
05/05/22 ,   50.23 ,   50.24 ,   52.15 ,   49.79 ,   52.15 ,      49034 ,    128
06/05/22 ,   50.04 ,   50.08 ,   50.67 ,   49.49 ,   50.61 ,      16623 ,     71
09/05/22 ,   51.28 ,   51.32 ,   51.60 ,   49.68 ,   49.68 ,      71694 ,     81
10/05/22 ,   49.84 ,   50.51 ,   51.85 ,   49.66 ,   51.28 ,      47858 ,    583
11/05/22 ,   48.78 ,   49.50 ,   50.12 ,   48.71 ,   49.84 ,      20556 ,    246
12/05/22 ,   49.65 ,   49.54 ,   50.07 ,   46.59 ,   46.59 ,      54810 ,    237
13/05/22 ,   50.02 ,   50.10 ,   50.99 ,   49.60 ,   49.65 ,      51282 ,    125
16/05/22 ,   50.13 ,   50.19 ,   50.90 ,   49.48 ,   50.02 ,      16570 ,     60
17/05/22 ,   49.90 ,   49.71 ,   51.58 ,   48.59 ,   51.19 ,     142631 ,    174
18/05/22 ,   47.51 ,   47.80 ,   49.10 ,   47.04 ,   48.63 ,      96178 ,    355
19/05/22 ,   47.35 ,   47.79 ,   47.95 ,   46.57 ,   47.19 ,      62264 ,     84
20/05/22 ,   46.68 ,   46.24 ,   47.67 ,   45.76 ,   46.97 ,      64982 ,    109
23/05/22 ,   45.90 ,   45.91 ,   46.68 ,   44.96 ,   46.68 ,      47339 ,    626
24/05/22 ,   46.46 ,   46.15 ,   46.57 ,   45.13 ,   45.58 ,      25997 ,    539
25/05/22 ,   47.32 ,   47.21 ,   47.65 ,   46.46 ,   46.49 ,      34348 ,     74
26/05/22 ,   48.31 ,   48.21 ,   48.97 ,   47.34 ,   47.70 ,      21904 ,     80
27/05/22 ,   48.93 ,   48.60 ,   49.08 ,   47.82 ,   48.74 ,      24842 ,     54
30/05/22 ,   49.03 ,   49.23 ,   49.34 ,   49.02 ,   49.31 ,        444 ,     19
31/05/22 ,   47.84 ,   48.19 ,   48.55 ,   47.68 ,   48.55 ,       5769 ,    470
01/06/22 ,   48.04 ,   48.11 ,   48.31 ,   47.95 ,   48.25 ,      27742 ,     67
02/06/22 ,   49.14 ,   48.28 ,   49.15 ,   47.64 ,   48.11 ,      46018 ,    128
03/06/22 ,   49.03 ,   49.15 ,   49.51 ,   48.84 ,   48.95 ,      21805 ,    262
06/06/22 ,   49.02 ,   49.05 ,   49.55 ,   48.69 ,   48.99 ,      15588 ,     71
07/06/22 ,   49.74 ,   49.10 ,   50.87 ,   48.41 ,   48.74 ,      37844 ,    104
08/06/22 ,   48.82 ,   48.88 ,   49.74 ,   48.50 ,   49.74 ,      22543 ,    107
09/06/22 ,   49.75 ,   49.92 ,   50.41 ,   49.60 ,   49.61 ,      59499 ,     63
10/06/22 ,   48.57 ,   49.01 ,   49.69 ,   48.42 ,   49.29 ,      34778 ,    111
13/06/22 ,   48.65 ,   48.56 ,   49.07 ,   47.95 ,   47.95 ,     164615 ,    157
14/06/22 ,   48.12 ,   48.44 ,   49.17 ,   47.90 ,   48.80 ,      35157 ,     73
15/06/22 ,   47.41 ,   47.67 ,   48.75 ,   47.29 ,   48.07 ,      48697 ,    101
17/06/22 ,   46.99 ,   47.17 ,   47.67 ,   46.84 ,   47.46 ,      21245 ,    117
20/06/22 ,   46.39 ,   46.53 ,   47.59 ,   46.39 ,   47.53 ,       1284 ,     47
21/06/22 ,   47.15 ,   46.88 ,   47.74 ,   46.29 ,   47.33 ,      37823 ,     96
22/06/22 ,   46.83 ,   46.71 ,   46.96 ,   45.88 ,   46.10 ,      15853 ,     47
23/06/22 ,   48.68 ,   48.08 ,   48.68 ,   47.00 ,   47.10 ,      35635 ,    105
24/06/22 ,   49.71 ,   49.58 ,   49.95 ,   46.99 ,   46.99 ,      19393 ,    341
27/06/22 ,   49.48 ,   49.67 ,   50.12 ,   49.48 ,   49.78 ,      27634 ,     58
28/06/22 ,   47.93 ,   48.22 ,   49.87 ,   47.79 ,   49.68 ,      41954 ,     98
29/06/22 ,   47.76 ,   47.91 ,   48.26 ,   47.13 ,   47.39 ,      48280 ,    156
30/06/22 ,   48.22 ,   47.82 ,   48.44 ,   47.38 ,   47.72 ,      17485 ,     90
01/07/22 ,   49.90 ,   49.59 ,   50.05 ,   49.00 ,   49.00 ,      13273 ,    135
04/07/22 ,   50.01 ,   50.03 ,   50.21 ,   49.90 ,   49.90 ,        402 ,     25
05/07/22 ,   51.34 ,   50.92 ,   51.40 ,   49.78 ,   49.93 ,      51395 ,    142
06/07/22 ,   51.85 ,   51.73 ,   51.89 ,   51.25 ,   51.42 ,      27593 ,    121
07/07/22 ,   51.69 ,   51.12 ,   51.75 ,   50.71 ,   51.75 ,      36911 ,    145
08/07/22 ,   50.34 ,   50.79 ,   51.82 ,   50.34 ,   51.82 ,      25553 ,     84
11/07/22 ,   51.74 ,   51.77 ,   52.07 ,   51.68 ,   51.69 ,      16698 ,     42
12/07/22 ,   52.13 ,   52.36 ,   53.52 ,   51.70 ,   51.70 ,      17451 ,    200
13/07/22 ,   52.26 ,   52.27 ,   52.45 ,   51.53 ,   51.53 ,      19554 ,    183
14/07/22 ,   52.79 ,   52.69 ,   52.91 ,   51.83 ,   52.33 ,      51528 ,     70
15/07/22 ,   52.99 ,   53.13 ,   53.78 ,   52.84 ,   53.28 ,      43658 ,    213
18/07/22 ,   53.22 ,   53.45 ,   53.80 ,   53.07 ,   53.16 ,      28214 ,     67
19/07/22 ,   54.52 ,   54.33 ,   54.64 ,   53.20 ,   53.49 ,      60565 ,     66
20/07/22 ,   55.68 ,   55.29 ,   55.70 ,   54.37 ,   54.49 ,      15174 ,    189
21/07/22 ,   56.16 ,   55.90 ,   56.32 ,   55.34 ,   55.76 ,       3254 ,     35
22/07/22 ,   56.62 ,   56.54 ,   56.86 ,   55.99 ,   56.26 ,      25716 ,    799
25/07/22 ,   55.31 ,   55.41 ,   56.27 ,   54.97 ,   56.27 ,       4595 ,     27
26/07/22 ,   53.54 ,   53.66 ,   54.13 ,   52.26 ,   53.76 ,      17081 ,   1555
27/07/22 ,   52.85 ,   52.78 ,   52.94 ,   52.30 ,   52.85 ,      12937 ,     93
28/07/22 ,   52.29 ,   52.18 ,   52.72 ,   51.26 ,   51.70 ,      38961 ,    448
29/07/22 ,   52.46 ,   52.29 ,   52.50 ,   51.91 ,   52.22 ,       8342 ,    402
01/08/22 ,   53.24 ,   53.49 ,   53.62 ,   52.37 ,   52.51 ,      24933 ,    260
02/08/22 ,   53.51 ,   53.49 ,   53.78 ,   52.91 ,   53.27 ,       7644 ,    146
03/08/22 ,   54.46 ,   54.45 ,   54.67 ,   53.71 ,   54.06 ,      11272 ,     35
04/08/22 ,   53.97 ,   53.99 ,   54.61 ,   53.51 ,   54.11 ,      13524 ,     57
05/08/22 ,   53.55 ,   53.68 ,   54.09 ,   53.26 ,   53.89 ,      34152 ,    430
08/08/22 ,   53.61 ,   53.63 ,   54.29 ,   53.43 ,   53.88 ,       8572 ,     21
09/08/22 ,   52.65 ,   52.89 ,   53.48 ,   52.36 ,   53.43 ,       8644 ,     46
10/08/22 ,   53.20 ,   53.15 ,   53.37 ,   52.81 ,   52.88 ,       8499 ,     43
11/08/22 ,   53.91 ,   53.87 ,   54.15 ,   53.19 ,   53.19 ,       3355 ,     23
12/08/22 ,   53.68 ,   53.52 ,   53.82 ,   53.14 ,   53.82 ,       9477 ,     25
15/08/22 ,   53.99 ,   53.80 ,   54.07 ,   53.48 ,   53.48 ,       2581 ,    155
16/08/22 ,   56.65 ,   56.46 ,   57.60 ,   53.39 ,   53.39 ,      30971 ,     87
17/08/22 ,   56.57 ,   56.87 ,   57.47 ,   56.55 ,   56.93 ,       4096 ,     63
18/08/22 ,   56.50 ,   56.57 ,   56.85 ,   56.29 ,   56.29 ,       6126 ,     27
19/08/22 ,   55.89 ,   56.38 ,   57.11 ,   55.87 ,   56.91 ,       7432 ,     16
22/08/22 ,   54.31 ,   55.15 ,   55.73 ,   54.24 ,   55.73 ,      12439 ,     27
23/08/22 ,   52.68 ,   52.72 ,   52.89 ,   52.35 ,   52.89 ,      10959 ,     29
24/08/22 ,   53.02 ,   52.92 ,   53.17 ,   52.58 ,   52.75 ,       6736 ,     26
25/08/22 ,   53.30 ,   53.13 ,   53.30 ,   52.72 ,   53.02 ,       5585 ,     94
26/08/22 ,   51.07 ,   51.19 ,   52.24 ,   50.89 ,   52.24 ,       9929 ,     28
29/08/22 ,   50.33 ,   50.33 ,   51.07 ,   50.11 ,   51.07 ,       5183 ,     27
30/08/22 ,   50.62 ,   50.51 ,   51.15 ,   50.35 ,   50.95 ,       3058 ,     12
31/08/22 ,   50.82 ,   50.74 ,   51.19 ,   50.39 ,   50.91 ,       5854 ,    407
01/09/22 ,   51.61 ,   50.26 ,   51.79 ,   49.85 ,   49.85 ,       4301 ,     17
02/09/22 ,   51.51 ,   51.46 ,   51.91 ,   50.95 ,   51.91 ,     177224 ,     33
05/09/22 ,   50.37 ,   50.85 ,   56.39 ,   50.37 ,   56.39 ,        442 ,     16
06/09/22 ,   51.11 ,   51.26 ,   51.70 ,   51.06 ,   51.62 ,      11510 ,     45
08/09/22 ,   52.57 ,   52.41 ,   53.05 ,   51.88 ,   52.28 ,      39481 ,    501
09/09/22 ,   52.39 ,   52.33 ,   52.60 ,   52.02 ,   52.48 ,      37966 ,    167
12/09/22 ,   51.16 ,   51.25 ,   52.39 ,   50.99 ,   52.39 ,      20068 ,     34
13/09/22 ,   48.74 ,   49.33 ,   51.54 ,   48.74 ,   51.23 ,      20795 ,    170
14/09/22 ,   47.85 ,   48.23 ,   48.96 ,   47.85 ,   48.48 ,       8137 ,     43
15/09/22 ,   48.13 ,   48.16 ,   49.05 ,   48.00 ,   48.79 ,       6286 ,     21
16/09/22 ,   49.01 ,   49.00 ,   49.01 ,   48.00 ,   48.00 ,      15237 ,     18
19/09/22 ,   48.85 ,   48.88 ,   49.41 ,   48.57 ,   48.91 ,       9768 ,      9
20/09/22 ,   47.87 ,   47.83 ,   48.90 ,   47.31 ,   48.85 ,      12237 ,     28
21/09/22 ,   47.66 ,   48.16 ,   48.81 ,   47.66 ,   48.36 ,      10731 ,     13
22/09/22 ,   46.75 ,   46.88 ,   47.33 ,   46.55 ,   47.33 ,      14393 ,    140
23/09/22 ,   48.14 ,   47.56 ,   48.14 ,   46.75 ,   46.75 ,      17064 ,     23
26/09/22 ,   48.74 ,   48.66 ,   49.30 ,   48.49 ,   49.19 ,       3550 ,     17
27/09/22 ,   48.78 ,   48.97 ,   49.37 ,   48.60 ,   49.28 ,      17927 ,     13
28/09/22 ,   50.97 ,   50.90 ,   51.13 ,   49.54 ,   49.54 ,      42446 ,     70
29/09/22 ,   50.53 ,   50.59 ,   51.30 ,   50.24 ,   51.27 ,       1676 ,     54
30/09/22 ,   50.46 ,   50.52 ,   51.40 ,   50.29 ,   50.53 ,      17162 ,    138
03/10/22 ,   49.92 ,   49.85 ,   50.00 ,   49.49 ,   49.71 ,      29444 ,    494
04/10/22 ,   50.91 ,   50.40 ,   50.91 ,   50.03 ,   50.03 ,       1643 ,     20
05/10/22 ,   50.37 ,   50.91 ,   51.11 ,   50.37 ,   50.85 ,       2003 ,     32
06/10/22 ,   51.12 ,   50.98 ,   51.27 ,   50.59 ,   50.59 ,       5628 ,     18
07/10/22 ,   50.00 ,   50.00 ,   50.22 ,   49.92 ,   50.22 ,      12172 ,     11
10/10/22 ,   49.66 ,   49.66 ,   49.83 ,   49.45 ,   49.56 ,      10163 ,     11
11/10/22 ,   50.45 ,   50.15 ,   50.45 ,   49.99 ,   49.99 ,       6276 ,     33
13/10/22 ,   50.42 ,   49.44 ,   50.71 ,   48.58 ,   49.77 ,       5235 ,     18
14/10/22 ,   49.72 ,   50.07 ,   50.77 ,   49.72 ,   50.43 ,      16260 ,     43
17/10/22 ,   50.33 ,   50.41 ,   50.76 ,   49.72 ,   49.72 ,       9379 ,    693
18/10/22 ,   50.50 ,   51.03 ,   51.36 ,   50.50 ,   51.07 ,       9261 ,     20
19/10/22 ,   48.77 ,   49.10 ,   50.40 ,   48.77 ,   50.40 ,      14586 ,     21
20/10/22 ,   47.88 ,   47.73 ,   48.97 ,   47.26 ,   48.97 ,      15234 ,     47
21/10/22 ,   47.98 ,   47.79 ,   48.16 ,   47.28 ,   47.54 ,      20445 ,     61
24/10/22 ,   50.57 ,   50.71 ,   50.77 ,   48.96 ,   48.96 ,      13242 ,     58
25/10/22 ,   52.08 ,   52.08 ,   52.31 ,   50.60 ,   50.60 ,      20521 ,     32
26/10/22 ,   52.46 ,   52.59 ,   52.81 ,   51.76 ,   51.94 ,       3405 ,     55
27/10/22 ,   52.04 ,   52.29 ,   52.59 ,   51.90 ,   52.46 ,      22084 ,    838
28/10/22 ,   53.41 ,   53.54 ,   53.70 ,   52.79 ,   53.03 ,      11470 ,     33
31/10/22 ,   51.62 ,   51.94 ,   53.43 ,   51.62 ,   53.43 ,       7350 ,     35
01/11/22 ,   51.55 ,   51.73 ,   52.66 ,   50.82 ,   52.28 ,       7843 ,    168
03/11/22 ,   48.75 ,   48.60 ,   49.37 ,   48.34 ,   49.37 ,     212867 ,     48
04/11/22 ,   48.38 ,   48.07 ,   49.05 ,   47.28 ,   48.52 ,      72006 ,     43
07/11/22 ,   50.74 ,   50.66 ,   50.82 ,   48.80 ,   48.97 ,       7891 ,     52
08/11/22 ,   49.55 ,   50.39 ,   51.14 ,   49.55 ,   51.11 ,       6956 ,     29
09/11/22 ,   50.25 ,   50.15 ,   50.69 ,   50.13 ,   50.34 ,     125134 ,     31
10/11/22 ,   57.35 ,   56.04 ,   57.35 ,   53.57 ,   53.57 ,      13196 ,     93
11/11/22 ,   56.81 ,   57.01 ,   57.26 ,   55.52 ,   55.88 ,     173021 ,     53
14/11/22 ,   55.18 ,   55.54 ,   56.81 ,   55.13 ,   56.81 ,      11724 ,    467
16/11/22 ,   57.24 ,   56.49 ,   57.45 ,   55.20 ,   55.55 ,       4479 ,     49
17/11/22 ,   56.89 ,   56.82 ,   58.15 ,   56.10 ,   58.15 ,       6124 ,     63
18/11/22 ,   56.72 ,   56.72 ,   56.93 ,   56.21 ,   56.89 ,        283 ,     24
21/11/22 ,   56.83 ,   56.82 ,   57.45 ,   56.26 ,   56.26 ,        779 ,     28
22/11/22 ,   58.88 ,   58.54 ,   59.20 ,   57.07 ,   57.07 ,       1963 ,     42
23/11/22 ,   58.10 ,   59.18 ,   59.60 ,   58.10 ,   59.44 ,        978 ,     28
24/11/22 ,   57.08 ,   57.14 ,   57.40 ,   56.98 ,   56.98 ,         32 ,     30
25/11/22 ,   61.95 ,   59.60 ,   61.95 ,   57.08 ,   57.08 ,      14370 ,     53
28/11/22 ,   60.59 ,   58.13 ,   60.59 ,   57.72 ,   58.99 ,       3513 ,     44
29/11/22 ,   60.72 ,   57.11 ,   60.72 ,   55.84 ,   56.96 ,      10083 ,   1691
30/11/22 ,   57.00 ,   56.29 ,   57.12 ,   55.82 ,   56.11 ,      19866 ,   5677
01/12/22 ,   58.44 ,   57.79 ,   58.44 ,   57.00 ,   57.00 ,      10054 ,    579
02/12/22 ,   60.81 ,   57.29 ,   62.34 ,   56.45 ,   57.71 ,      25301 ,     58
05/12/22 ,   57.44 ,   57.58 ,   58.04 ,   57.15 ,   58.04 ,       2424 ,     47
06/12/22 ,   56.57 ,   56.52 ,   57.02 ,   56.14 ,   56.84 ,      12693 ,     40
07/12/22 ,   57.84 ,   56.66 ,   57.84 ,   55.89 ,   56.21 ,       9503 ,     32
08/12/22 ,   56.93 ,   56.90 ,   57.29 ,   56.56 ,   56.56 ,        382 ,     22
09/12/22 ,   57.31 ,   57.47 ,   57.58 ,   57.15 ,   57.58 ,        724 ,      7
12/12/22 ,   59.85 ,   59.13 ,   61.48 ,   57.59 ,   57.59 ,       4762 ,     61
13/12/22 ,   60.03 ,   61.53 ,   64.01 ,   58.87 ,   58.88 ,       9051 ,     67
14/12/22 ,   59.51 ,   60.13 ,   61.10 ,   59.51 ,   60.03 ,      12699 ,     91
15/12/22 ,   59.03 ,   58.83 ,   59.56 ,   58.31 ,   59.38 ,       1872 ,    108
16/12/22 ,   58.16 ,   57.92 ,   58.29 ,   57.33 ,   58.14 ,       6101 ,     38
19/12/22 ,   56.89 ,   57.29 ,   58.13 ,   56.82 ,   57.89 ,       5524 ,     34
20/12/22 ,   55.29 ,   55.53 ,   57.00 ,   55.00 ,   57.00 ,       2010 ,    139
21/12/22 ,   55.10 ,   55.96 ,   56.28 ,   55.10 ,   55.54 ,       3377 ,     58
22/12/22 ,   53.75 ,   55.13 ,   56.56 ,   53.75 ,   56.56 ,       1255 ,     85
23/12/22 ,   55.64 ,   55.44 ,   55.85 ,   54.60 ,   55.13 ,       1089 ,     30
26/12/22 ,   56.02 ,   56.31 ,   58.44 ,   55.92 ,   56.64 ,       2484 ,    106
27/12/22 ,   57.44 ,   57.27 ,   57.49 ,   57.20 ,   57.34 ,       1713 ,     20
28/12/22 ,   56.77 ,   56.61 ,   57.95 ,   56.44 ,   57.95 ,        594 ,     28
29/12/22 ,   56.79 ,   56.80 ,   57.58 ,   55.76 ,   55.76 ,      18125 ,     19
02/01/23 ,   56.26 ,   56.30 ,   57.54 ,   56.26 ,   56.79 ,        571 ,     10
03/01/23 ,   58.37 ,   57.31 ,   58.59 ,   56.26 ,   56.26 ,      10084 ,     54
04/01/23 ,   58.81 ,   59.18 ,   59.50 ,   58.36 ,   58.36 ,      17328 ,     29
05/01/23 ,   57.27 ,   57.29 ,   57.41 ,   57.22 ,   57.30 ,       7429 ,     20
06/01/23 ,   56.35 ,   55.99 ,   56.93 ,   55.48 ,   56.80 ,      10387 ,     76
09/01/23 ,   59.73 ,   57.93 ,   59.73 ,   56.53 ,   56.53 ,       3319 ,     20
10/01/23 ,   56.51 ,   56.18 ,   56.61 ,   55.86 ,   56.52 ,       8765 ,     66
11/01/23 ,   61.35 ,   58.12 ,   61.35 ,   56.54 ,   56.54 ,       8407 ,     49
12/01/23 ,   57.44 ,   57.47 ,   61.36 ,   56.90 ,   61.36 ,       5887 ,     88
13/01/23 ,   57.69 ,   57.39 ,   57.80 ,   56.66 ,   57.44 ,       3429 ,     23
16/01/23 ,   57.37 ,   57.44 ,   57.99 ,   57.11 ,   57.11 ,        169 ,     29
17/01/23 ,   56.86 ,   57.41 ,   58.01 ,   56.86 ,   57.57 ,       4666 ,     17
18/01/23 ,   56.91 ,   57.16 ,   57.40 ,   56.46 ,   56.63 ,      12066 ,     18
19/01/23 ,   54.63 ,   56.12 ,   56.58 ,   54.63 ,   56.52 ,       1312 ,     30
20/01/23 ,   55.29 ,   55.15 ,   55.34 ,   54.39 ,   54.85 ,       8037 ,     22
23/01/23 ,   55.31 ,   55.42 ,   55.74 ,   55.09 ,   55.35 ,        450 ,     14
24/01/23 ,   55.28 ,   55.25 ,   55.50 ,   54.77 ,   54.94 ,       6116 ,    419
25/01/23 ,   54.62 ,   54.48 ,   54.79 ,   53.88 ,   54.55 ,       1509 ,     17
26/01/23 ,   54.16 ,   54.89 ,   55.08 ,   54.16 ,   54.62 ,       4034 ,      7
27/01/23 ,   54.94 ,   54.25 ,   54.95 ,   53.74 ,   53.75 ,       2262 ,     21
30/01/23 ,   54.67 ,   54.73 ,   54.98 ,   54.35 ,   54.43 ,       1104 ,     18
31/01/23 ,   55.68 ,   55.41 ,   55.73 ,   54.63 ,   54.66 ,      14695 ,   2309
01/02/23 ,   56.12 ,   55.48 ,   56.55 ,   54.73 ,   55.63 ,       6088 ,    241
02/02/23 ,   58.02 ,   57.06 ,   58.26 ,   56.56 ,   56.56 ,       8827 ,     40
03/02/23 ,   57.55 ,   57.73 ,   58.17 ,   57.54 ,   58.02 ,        231 ,     27
06/02/23 ,   57.49 ,   57.85 ,   58.12 ,   57.42 ,   57.84 ,        929 ,     30
07/02/23 ,   57.60 ,   56.84 ,   57.60 ,   56.52 ,   57.49 ,       8936 ,    176
08/02/23 ,   56.57 ,   56.50 ,   57.30 ,   56.30 ,   56.52 ,        752 ,     31
09/02/23 ,   56.30 ,   57.18 ,   57.80 ,   56.30 ,   57.00 ,        973 ,     27
10/02/23 ,   55.90 ,   55.87 ,   56.12 ,   55.77 ,   55.88 ,        222 ,     12
13/02/23 ,   56.54 ,   56.09 ,   56.59 ,   55.09 ,   55.09 ,        237 ,     16
14/02/23 ,   55.97 ,   55.91 ,   56.45 ,   55.45 ,   56.45 ,       7084 ,     24
15/02/23 ,   56.66 ,   56.50 ,   56.69 ,   56.06 ,   56.06 ,       2038 ,     12
16/02/23 ,   57.05 ,   57.05 ,   57.22 ,   56.56 ,   56.90 ,       7438 ,      9
17/02/23 ,   55.58 ,   55.25 ,   55.58 ,   54.98 ,   55.49 ,       4146 ,     17
22/02/23 ,   51.81 ,   51.95 ,   53.00 ,   51.81 ,   52.90 ,       5600 ,     51
23/02/23 ,   51.42 ,   51.70 ,   52.28 ,   51.42 ,   52.16 ,       5122 ,     33
24/02/23 ,   52.33 ,   52.30 ,   52.50 ,   51.69 ,   51.88 ,        445 ,     28
27/02/23 ,   52.23 ,   52.56 ,   52.87 ,   52.06 ,   52.54 ,       1986 ,     21
28/02/23 ,   52.55 ,   52.77 ,   52.87 ,   52.00 ,   52.19 ,       4519 ,     28
01/03/23 ,   50.99 ,   51.40 ,   52.38 ,   50.91 ,   52.06 ,      11892 ,    431
02/03/23 ,   52.00 ,   51.92 ,   52.00 ,   51.03 ,   51.24 ,       2466 ,     24
03/03/23 ,   52.58 ,   52.40 ,   52.58 ,   51.97 ,   51.97 ,       4522 ,     11
06/03/23 ,   52.27 ,   52.29 ,   52.71 ,   52.25 ,   52.60 ,         45 ,      8
07/03/23 ,   51.78 ,   52.48 ,   55.70 ,   51.54 ,   55.70 ,        473 ,     26
08/03/23 ,   51.67 ,   51.24 ,   51.88 ,   50.55 ,   51.88 ,         93 ,     22
09/03/23 ,   50.91 ,   51.39 ,   51.58 ,   50.61 ,   50.61 ,       4851 ,     23
10/03/23 ,   51.02 ,   50.83 ,   51.32 ,   50.47 ,   50.91 ,      26819 ,    129
13/03/23 ,   52.06 ,   51.78 ,   52.06 ,   50.84 ,   50.84 ,       6232 ,     22
14/03/23 ,   50.91 ,   50.85 ,   51.16 ,   50.57 ,   51.16 ,        179 ,     12
15/03/23 ,   51.79 ,   51.65 ,   52.02 ,   50.68 ,   51.57 ,         90 ,     15
16/03/23 ,   51.21 ,   51.47 ,   51.79 ,   51.21 ,   51.79 ,       1769 ,     12
17/03/23 ,   51.75 ,   51.79 ,   52.32 ,   51.21 ,   51.21 ,       7129 ,     21
20/03/23 ,   51.48 ,   51.47 ,   51.75 ,   51.48 ,   51.75 ,        440 ,     15
21/03/23 ,   51.70 ,   51.83 ,   52.35 ,   51.66 ,   52.31 ,        416 ,     13
22/03/23 ,   50.66 ,   50.69 ,   51.87 ,   50.66 ,   51.73 ,       6317 ,     15
23/03/23 ,   50.79 ,   50.87 ,   51.12 ,   50.58 ,   50.74 ,       1985 ,     23
24/03/23 ,   50.79 ,   50.81 ,   50.86 ,   50.43 ,   50.86 ,         57 ,      8
27/03/23 ,   50.28 ,   50.41 ,   50.79 ,   50.18 ,   50.79 ,        271 ,     18
28/03/23 ,   49.42 ,   49.39 ,   49.60 ,   49.35 ,   49.37 ,         79 ,     15
29/03/23 ,   49.60 ,   49.59 ,   49.79 ,   49.40 ,   49.40 ,        350 ,     13
30/03/23 ,   49.56 ,   49.58 ,   49.86 ,   49.43 ,   49.59 ,        181 ,      9
31/03/23 ,   50.59 ,   50.49 ,   50.70 ,   49.99 ,   50.13 ,       4114 ,     40
03/04/23 ,   51.58 ,   51.22 ,   51.58 ,   51.04 ,   51.04 ,       2908 ,    774
04/04/23 ,   51.15 ,   51.64 ,   51.89 ,   51.06 ,   51.54 ,         75 ,     14
05/04/23 ,   49.70 ,   50.03 ,   50.59 ,   49.70 ,   50.59 ,         35 ,     12
06/04/23 ,   49.66 ,   49.69 ,   50.06 ,   49.36 ,   49.36 ,        579 ,     10
10/04/23 ,   50.28 ,   50.43 ,   50.46 ,   50.28 ,   50.46 ,         14 ,      5
11/04/23 ,   50.13 ,   50.23 ,   50.41 ,   50.11 ,   50.11 ,        129 ,     13
12/04/23 ,   49.64 ,   49.31 ,   50.08 ,   48.89 ,   49.80 ,       4721 ,     49
13/04/23 ,   49.02 ,   48.51 ,   49.14 ,   47.92 ,   48.70 ,       1151 ,     27
14/04/23 ,   49.07 ,   49.22 ,   49.72 ,   49.06 ,   49.66 ,        647 ,     14
17/04/23 ,   49.52 ,   49.50 ,   49.52 ,   49.23 ,   49.23 ,        127 ,      6
18/04/23 ,   50.73 ,   50.59 ,   50.78 ,   49.52 ,   49.52 ,       2512 ,     27
19/04/23 ,   51.21 ,   51.20 ,   51.48 ,   50.79 ,   51.08 ,       2847 ,    194
20/04/23 ,   51.19 ,   51.47 ,   51.79 ,   51.19 ,   51.58 ,        303 ,     28
24/04/23 ,   51.75 ,   51.76 ,   52.03 ,   51.52 ,   51.79 ,        532 ,     35
25/04/23 ,   51.16 ,   51.34 ,   52.35 ,   51.16 ,   51.60 ,        500 ,     43
26/04/23 ,   49.49 ,   50.05 ,   50.89 ,   49.47 ,   50.89 ,        360 ,     45
27/04/23 ,   49.94 ,   49.92 ,   50.09 ,   48.88 ,   49.02 ,       2371 ,     40
28/04/23 ,   50.81 ,   50.67 ,   50.88 ,   50.41 ,   50.57 ,        392 ,     34
02/05/23 ,   50.39 ,   50.39 ,   50.96 ,   50.05 ,   50.96 ,      25147 ,     92
03/05/23 ,   50.04 ,   50.61 ,   51.16 ,   49.89 ,   50.82 ,        363 ,     67
04/05/23 ,   48.68 ,   49.01 ,   49.38 ,   48.58 ,   49.38 ,        254 ,     42
05/05/23 ,   48.84 ,   48.87 ,   49.19 ,   48.36 ,   49.17 ,        416 ,     51
08/05/23 ,   48.97 ,   48.96 ,   49.13 ,   48.25 ,   48.97 ,       5759 ,     45
09/05/23 ,   49.33 ,   49.29 ,   49.44 ,   48.95 ,   49.04 ,       1007 ,    127
10/05/23 ,   48.70 ,   48.70 ,   49.35 ,   48.26 ,   49.35 ,         81 ,     55
11/05/23 ,   48.33 ,   48.47 ,   48.77 ,   48.11 ,   48.70 ,        765 ,     42
12/05/23 ,   48.91 ,   48.57 ,   48.91 ,   48.28 ,   48.33 ,        628 ,     52
15/05/23 ,   48.04 ,   48.12 ,   48.78 ,   47.91 ,   48.71 ,       2418 ,     52
16/05/23 ,   47.66 ,   47.42 ,   47.98 ,   46.22 ,   47.73 ,       1891 ,     77
17/05/23 ,   49.11 ,   49.16 ,   49.31 ,   48.70 ,   48.70 ,       2277 ,      6
18/05/23 ,   49.69 ,   49.56 ,   49.93 ,   49.36 ,   49.36 ,       1054 ,     16
19/05/23 ,   49.54 ,   49.89 ,   50.13 ,   49.54 ,   50.13 ,        121 ,      4
22/05/23 ,   49.14 ,   49.16 ,   49.56 ,   48.78 ,   49.56 ,        395 ,     11
23/05/23 ,   50.09 ,   50.08 ,   50.15 ,   49.74 ,   49.74 ,      13329 ,     10
24/05/23 ,   49.09 ,   49.37 ,   50.68 ,   49.02 ,   50.68 ,        322 ,     13
25/05/23 ,   49.15 ,   49.07 ,   49.15 ,   49.07 ,   49.07 ,         11 ,      2
26/05/23 ,   49.92 ,   49.91 ,   49.92 ,   49.03 ,   49.03 ,       1934 ,      7
29/05/23 ,   49.91 ,   50.03 ,   50.29 ,   49.91 ,   49.92 ,        106 ,      8
30/05/23 ,   49.94 ,   51.77 ,   53.07 ,   49.91 ,   49.91 ,        648 ,     23
31/05/23 ,   50.07 ,   49.96 ,   50.25 ,   49.40 ,   50.25 ,       6058 ,     15
01/06/23 ,   49.65 ,   49.48 ,   49.73 ,   49.00 ,   49.00 ,       3798 ,    353
02/06/23 ,   50.01 ,   50.06 ,   50.32 ,   49.67 ,   49.72 ,        315 ,     17
05/06/23 ,   49.65 ,   49.48 ,   50.10 ,   49.10 ,   49.89 ,       3643 ,   1629
06/06/23 ,   50.10 ,   50.08 ,   50.10 ,   49.49 ,   49.50 ,       4079 ,     13
07/06/23 ,   50.62 ,   50.43 ,   50.62 ,   49.81 ,   49.88 ,         85 ,     10
09/06/23 ,   49.70 ,   49.75 ,   49.83 ,   49.70 ,   49.79 ,        342 ,      8
12/06/23 ,   50.13 ,   50.14 ,   50.36 ,   49.78 ,   49.78 ,        434 ,      9
13/06/23 ,   50.95 ,   50.07 ,   50.95 ,   49.85 ,   50.13 ,        551 ,     10
14/06/23 ,   49.52 ,   49.45 ,   50.05 ,   49.23 ,   49.88 ,        467 ,     15
15/06/23 ,   49.65 ,   49.76 ,   50.08 ,   49.52 ,   49.52 ,       1985 ,     25
16/06/23 ,   49.49 ,   50.26 ,   50.44 ,   49.49 ,   50.25 ,       1309 ,     17
19/06/23 ,   48.80 ,   48.86 ,   49.66 ,   48.80 ,   49.66 ,       3649 ,     14
20/06/23 ,   49.53 ,   49.25 ,   49.58 ,   48.79 ,   48.79 ,         87 ,     17
21/06/23 ,   49.31 ,   49.37 ,   49.48 ,   49.24 ,   49.48 ,         78 ,      9
22/06/23 ,   49.18 ,   49.13 ,   49.18 ,   49.13 ,   49.14 ,        632 ,      4
23/06/23 ,   49.32 ,   49.23 ,   49.55 ,   49.02 ,   49.18 ,       3309 ,    498
26/06/23 ,   50.38 ,   49.86 ,   50.41 ,   49.07 ,   49.87 ,       1689 ,    249
27/06/23 ,   51.87 ,   51.78 ,   51.91 ,   50.36 ,   50.36 ,       1368 ,     27
28/06/23 ,   50.78 ,   51.06 ,   51.80 ,   50.78 ,   51.80 ,        259 ,     10
29/06/23 ,   51.10 ,   51.05 ,   51.18 ,   51.03 ,   51.18 ,         55 ,      6
30/06/23 ,   51.03 ,   51.05 ,   51.09 ,   50.85 ,   51.09 ,         33 ,      5
03/07/23 ,   50.71 ,   50.71 ,   51.37 ,   50.53 ,   50.74 ,       2630 ,    248
04/07/23 ,   51.67 ,   51.51 ,   51.92 ,   51.00 ,   51.47 ,        139 ,     10
05/07/23 ,   51.63 ,   51.86 ,   51.91 ,   51.20 ,   51.66 ,      11458 ,     28
06/07/23 ,   51.16 ,   51.11 ,   51.23 ,   50.95 ,   51.23 ,        396 ,     17
07/07/23 ,   50.57 ,   50.58 ,   50.90 ,   50.35 ,   50.84 ,        482 ,     26
10/07/23 ,   51.80 ,   51.47 ,   51.80 ,   50.61 ,   50.61 ,        134 ,     12
11/07/23 ,   52.26 ,   52.23 ,   52.58 ,   52.16 ,   52.42 ,        363 ,     14
12/07/23 ,   52.33 ,   52.47 ,   53.05 ,   52.26 ,   52.26 ,       1156 ,     29
13/07/23 ,   51.69 ,   51.76 ,   52.50 ,   51.58 ,   52.33 ,         80 ,     10
14/07/23 ,   51.86 ,   51.79 ,   51.95 ,   51.58 ,   51.58 ,        195 ,     27
17/07/23 ,   52.16 ,   52.25 ,   52.57 ,   50.85 ,   50.85 ,        449 ,     23
18/07/23 ,   52.17 ,   51.97 ,   52.25 ,   51.75 ,   51.88 ,         99 ,     15
19/07/23 ,   52.48 ,   52.28 ,   52.48 ,   52.22 ,   52.22 ,       1107 ,     24
20/07/23 ,   52.37 ,   52.29 ,   52.81 ,   52.09 ,   52.26 ,        692 ,     20
21/07/23 ,   52.47 ,   52.44 ,   52.51 ,   52.32 ,   52.43 ,        261 ,     12
24/07/23 ,   52.59 ,   52.58 ,   52.81 ,   52.31 ,   52.47 ,       6608 ,    222
25/07/23 ,   52.94 ,   52.84 ,   53.13 ,   51.95 ,   51.95 ,       2732 ,   2229
26/07/23 ,   53.39 ,   53.39 ,   53.55 ,   52.60 ,   52.94 ,        520 ,     21
27/07/23 ,   53.77 ,   53.61 ,   54.03 ,   53.35 ,   53.49 ,       3370 ,   1522
28/07/23 ,   53.66 ,   53.55 ,   53.84 ,   52.76 ,   52.76 ,        741 ,     20
31/07/23 ,   53.99 ,   53.90 ,   54.28 ,   53.87 ,   54.24 ,        555 ,      9
01/08/23 ,   54.48 ,   54.44 ,   54.67 ,   54.19 ,   54.19 ,       4733 ,   2843
02/08/23 ,   54.18 ,   54.45 ,   54.47 ,   54.05 ,   54.47 ,        372 ,     15
03/08/23 ,   55.30 ,   55.06 ,   55.30 ,   54.87 ,   54.87 ,       1629 ,     18
04/08/23 ,   54.41 ,   54.50 ,   54.89 ,   54.21 ,   54.63 ,       2707 ,     15
07/08/23 ,   55.04 ,   54.96 ,   55.15 ,   54.40 ,   54.40 ,        261 ,     11
08/08/23 ,   54.88 ,   54.88 ,   55.63 ,   54.54 ,   55.04 ,       1584 ,     10
09/08/23 ,   55.24 ,   55.51 ,   55.54 ,   54.79 ,   54.92 ,       2446 ,     12
10/08/23 ,   55.05 ,   55.13 ,   55.41 ,   54.68 ,   55.11 ,       1283 ,     16
11/08/23 ,   55.62 ,   55.39 ,   55.75 ,   55.10 ,   55.10 ,        399 ,     11
14/08/23 ,   56.02 ,   55.99 ,   56.50 ,   55.81 ,   55.86 ,       2650 ,     21
15/08/23 ,   56.64 ,   57.00 ,   57.55 ,   56.02 ,   56.02 ,       4416 ,     22
16/08/23 ,   56.94 ,   56.97 ,   57.55 ,   56.59 ,   56.60 ,        649 ,     15
17/08/23 ,   56.19 ,   56.44 ,   56.82 ,   56.19 ,   56.82 ,        447 ,     10
18/08/23 ,   55.81 ,   55.81 ,   55.88 ,   55.64 ,   55.64 ,       1538 ,      5
21/08/23 ,   55.35 ,   55.43 ,   56.18 ,   55.16 ,   55.74 ,       2768 ,    214
22/08/23 ,   54.87 ,   54.72 ,   55.52 ,   54.52 ,   55.52 ,       1364 ,     17
23/08/23 ,   54.33 ,   54.47 ,   54.72 ,   54.29 ,   54.72 ,        248 ,     11
24/08/23 ,   54.04 ,   54.25 ,   54.48 ,   54.04 ,   54.47 ,        536 ,     10
25/08/23 ,   53.75 ,   53.90 ,   54.04 ,   53.75 ,   54.04 ,          5 ,      4
28/08/23 ,   54.43 ,   54.60 ,   54.95 ,   53.84 ,   53.84 ,        688 ,     11
29/08/23 ,   55.64 ,   55.68 ,   55.83 ,   55.64 ,   55.64 ,         12 ,      5
30/08/23 ,   55.21 ,   54.99 ,   55.65 ,   54.05 ,   55.65 ,       2694 ,    266
31/08/23 ,   56.17 ,   56.04 ,   56.37 ,   55.83 ,   55.83 ,        918 ,     16
01/09/23 ,   56.22 ,   56.27 ,   56.58 ,   55.98 ,   56.03 ,       7417 ,     41
04/09/23 ,   56.55 ,   56.77 ,   58.05 ,   55.88 ,   58.05 ,       1048 ,     15
05/09/23 ,   56.00 ,   56.07 ,   57.05 ,   56.00 ,   56.55 ,       1907 ,     15
06/09/23 ,   55.93 ,   55.98 ,   56.20 ,   55.89 ,   55.99 ,        988 ,     24
08/09/23 ,   56.18 ,   56.26 ,   56.57 ,   56.11 ,   56.11 ,        173 ,     19
11/09/23 ,   55.85 ,   55.82 ,   55.95 ,   55.74 ,   55.79 ,         72 ,      6
12/09/23 ,   55.53 ,   55.69 ,   56.09 ,   55.53 ,   55.85 ,        209 ,     15
13/09/23 ,   55.37 ,   55.24 ,   55.53 ,   55.14 ,   55.53 ,        170 ,      7
14/09/23 ,   55.49 ,   55.20 ,   55.49 ,   54.72 ,   54.86 ,        220 ,     12
15/09/23 ,   53.94 ,   54.08 ,   54.92 ,   53.73 ,   54.92 ,        368 ,     83
18/09/23 ,   53.12 ,   53.12 ,   53.94 ,   52.98 ,   53.94 ,        351 ,     29
19/09/23 ,   52.41 ,   52.42 ,   53.24 ,   52.20 ,   53.24 ,        441 ,     16
20/09/23 ,   52.40 ,   52.48 ,   52.88 ,   52.27 ,   52.88 ,        710 ,    159
21/09/23 ,   52.12 ,   52.17 ,   52.40 ,   52.12 ,   52.31 ,        106 ,      8
22/09/23 ,   52.12 ,   52.01 ,   52.12 ,   51.92 ,   52.07 ,        448 ,      8
25/09/23 ,   52.41 ,   52.14 ,   52.41 ,   52.12 ,   52.12 ,        428 ,      9
26/09/23 ,   51.94 ,   51.95 ,   52.22 ,   51.86 ,   52.22 ,        146 ,      9
27/09/23 ,   52.18 ,   52.24 ,   52.64 ,   52.18 ,   52.40 ,      14225 ,     40
28/09/23 ,   52.64 ,   52.74 ,   53.23 ,   52.47 ,   53.23 ,        124 ,     16
29/09/23 ,   52.25 ,   52.42 ,   52.63 ,   51.91 ,   52.63 ,         51 ,      9
02/10/23 ,   52.35 ,   52.36 ,   52.85 ,   52.14 ,   52.25 ,        977 ,    140
03/10/23 ,   51.50 ,   51.50 ,   51.64 ,   51.37 ,   51.64 ,          8 ,      4
04/10/23 ,   51.65 ,   51.80 ,   51.82 ,   51.65 ,   51.79 ,         12 ,      3
05/10/23 ,   51.80 ,   51.87 ,   52.02 ,   51.61 ,   51.61 ,        206 ,      8
06/10/23 ,   52.23 ,   51.89 ,   52.31 ,   51.72 ,   51.79 ,         92 ,      6
09/10/23 ,   52.29 ,   51.96 ,   52.29 ,   51.61 ,   51.61 ,        160 ,     12
10/10/23 ,   52.12 ,   52.23 ,   52.55 ,   52.12 ,   52.29 ,       1285 ,      9
11/10/23 ,   51.80 ,   52.05 ,   52.12 ,   51.63 ,   52.12 ,         95 ,     10
13/10/23 ,   51.08 ,   51.10 ,   51.87 ,   50.93 ,   51.37 ,        178 ,     14
16/10/23 ,   51.61 ,   51.64 ,   51.70 ,   51.60 ,   51.60 ,        113 ,      9
17/10/23 ,   51.09 ,   51.18 ,   51.72 ,   50.92 ,   51.61 ,       1644 ,    138
18/10/23 ,   50.52 ,   50.53 ,   50.86 ,   50.33 ,   50.58 ,        352 ,     14
19/10/23 ,   50.13 ,   50.27 ,   50.53 ,   50.01 ,   50.49 ,        172 ,     15
20/10/23 ,   49.56 ,   49.53 ,   51.08 ,   49.23 ,   51.08 ,        890 ,    157
23/10/23 ,   49.35 ,   49.41 ,   50.56 ,   49.33 ,   50.56 ,        610 ,      9
24/10/23 ,   48.71 ,   48.97 ,   49.51 ,   48.61 ,   49.36 ,       7315 ,     25
25/10/23 ,   48.43 ,   48.36 ,   48.43 ,   48.17 ,   48.18 ,        317 ,      9
26/10/23 ,   47.86 ,   48.17 ,   48.53 ,   47.86 ,   48.53 ,         41 ,     12
27/10/23 ,   47.50 ,   47.49 ,   47.69 ,   47.25 ,   47.69 ,         43 ,      9
30/10/23 ,   48.81 ,   48.75 ,   48.81 ,   47.64 ,   47.84 ,       4793 ,     16
31/10/23 ,   49.36 ,   49.29 ,   49.42 ,   48.91 ,   48.91 ,        364 ,      7
01/11/23 ,   49.21 ,   48.98 ,   49.51 ,   48.17 ,   49.51 ,      19321 ,    370
03/11/23 ,   49.96 ,   49.59 ,   50.03 ,   49.51 ,   49.51 ,         62 ,      7
06/11/23 ,   49.42 ,   49.49 ,   49.96 ,   49.42 ,   49.96 ,         19 ,      8
07/11/23 ,   49.19 ,   49.21 ,   49.55 ,   49.19 ,   49.42 ,       4538 ,     18
08/11/23 ,   49.87 ,   49.73 ,   50.06 ,   49.37 ,   49.37 ,       2718 ,     12
09/11/23 ,   48.75 ,   48.81 ,   49.79 ,   48.75 ,   49.79 ,        345 ,      9
10/11/23 ,   49.14 ,   49.02 ,   49.28 ,   48.61 ,   48.75 ,        445 ,     12
13/11/23 ,   48.41 ,   48.44 ,   49.22 ,   48.41 ,   49.22 ,      18401 ,     48
14/11/23 ,   51.27 ,   50.73 ,   51.61 ,   48.92 ,   48.92 ,        242 ,     39
16/11/23 ,   51.21 ,   51.21 ,   51.37 ,   51.07 ,   51.07 ,        168 ,      8
17/11/23 ,   51.74 ,   51.68 ,   51.92 ,   51.42 ,   51.74 ,        383 ,     10
20/11/23 ,   51.47 ,   51.38 ,   51.74 ,   51.13 ,   51.43 ,       2005 ,    852
21/11/23 ,   51.50 ,   51.48 ,   51.54 ,   50.96 ,   51.54 ,       3702 ,     35
22/11/23 ,   52.44 ,   52.11 ,   52.44 ,   51.51 ,   51.51 ,        414 ,     16
23/11/23 ,   52.31 ,   52.03 ,   52.84 ,   50.22 ,   51.69 ,        110 ,     13
24/11/23 ,   52.22 ,   52.22 ,   52.41 ,   50.78 ,   51.18 ,        369 ,     16
27/11/23 ,   52.98 ,   52.60 ,   52.98 ,   51.18 ,   51.18 ,        621 ,     20
28/11/23 ,   52.98 ,   52.26 ,   52.98 ,   52.09 ,   52.46 ,        257 ,     10
29/11/23 ,   53.22 ,   52.87 ,   53.22 ,   52.69 ,   52.97 ,        179 ,     18
30/11/23 ,   52.97 ,   52.99 ,   53.47 ,   52.92 ,   53.47 ,        278 ,     13
01/12/23 ,   53.84 ,   53.25 ,   53.87 ,   52.69 ,   52.69 ,        866 ,     66
04/12/23 ,   55.24 ,   55.21 ,   55.37 ,   54.10 ,   54.10 ,       1767 ,     12
05/12/23 ,   54.93 ,   55.09 ,   55.50 ,   54.81 ,   55.25 ,       1801 ,    131
06/12/23 ,   55.10 ,   55.30 ,   55.49 ,   55.07 ,   55.07 ,         53 ,     10
07/12/23 ,   55.45 ,   55.39 ,   55.45 ,   54.63 ,   54.63 ,        278 ,      9
08/12/23 ,   55.71 ,   55.42 ,   55.71 ,   55.22 ,   55.49 ,       1081 ,    136
11/12/23 ,   56.44 ,   56.03 ,   56.60 ,   55.19 ,   55.19 ,        396 ,     51
12/12/23 ,   57.29 ,   56.91 ,   57.36 ,   56.22 ,   56.22 ,        103 ,     17
13/12/23 ,   58.22 ,   58.18 ,   58.22 ,   57.01 ,   57.57 ,       2950 ,     14
14/12/23 ,   59.64 ,   59.20 ,   59.68 ,   58.82 ,   58.82 ,         95 ,     13
15/12/23 ,   60.39 ,   60.22 ,   60.39 ,   59.64 ,   59.64 ,        854 ,     14
18/12/23 ,   59.34 ,   60.38 ,   60.49 ,   59.34 ,   60.39 ,       1027 ,     15
19/12/23 ,   59.22 ,   59.05 ,   59.34 ,   58.82 ,   59.10 ,       1704 ,   1505
20/12/23 ,   59.34 ,   59.26 ,   59.92 ,   58.84 ,   58.84 ,        592 ,     11
21/12/23 ,   58.60 ,   59.15 ,   59.34 ,   58.60 ,   59.34 ,        482 ,      9
22/12/23 ,   58.48 ,   58.52 ,   59.02 ,   58.43 ,   58.60 ,        681 ,     17
26/12/23 ,   58.38 ,   58.32 ,   58.66 ,   58.16 ,   58.41 ,        118 ,      8
27/12/23 ,   58.26 ,   58.40 ,   58.41 ,   58.26 ,   58.39 ,        525 ,      5
28/12/23 ,   57.90 ,   57.90 ,   58.40 ,   57.87 ,   58.12 ,      10349 ,      8
02/01/24 ,   58.66 ,   58.22 ,   59.05 ,   57.83 ,   59.05 ,       8391 ,    109
03/01/24 ,   57.46 ,   57.50 ,   58.01 ,   57.18 ,   57.95 ,       2975 ,    182
04/01/24 ,   57.46 ,   57.53 ,   58.42 ,   57.46 ,   58.12 ,        269 ,      7
05/01/24 ,   57.47 ,   57.32 ,   57.77 ,   57.31 ,   57.31 ,        320 ,      4
08/01/24 ,   58.50 ,   58.33 ,   58.50 ,   58.01 ,   58.12 ,         98 ,     10
09/01/24 ,   58.65 ,   58.43 ,   58.91 ,   58.00 ,   58.00 ,        411 ,     11
10/01/24 ,   60.34 ,   59.75 ,   60.34 ,   58.06 ,   58.06 ,        235 ,     17
11/01/24 ,   59.76 ,   60.17 ,   60.49 ,   59.76 ,   60.39 ,        594 ,      9
12/01/24 ,   59.83 ,   59.49 ,   59.84 ,   59.34 ,   59.34 ,         35 ,      8
15/01/24 ,   59.26 ,   59.29 ,   60.16 ,   59.26 ,   59.81 ,       1515 ,     12
16/01/24 ,   60.91 ,   60.87 ,   61.05 ,   60.56 ,   60.62 ,        176 ,     25
17/01/24 ,   60.42 ,   60.73 ,   61.31 ,   60.42 ,   61.12 ,        908 ,     11
18/01/24 ,   60.74 ,   60.91 ,   61.08 ,   60.74 ,   60.77 ,          4 ,      4
19/01/24 ,   61.89 ,   61.21 ,   61.89 ,   60.79 ,   60.79 ,        389 ,     10
22/01/24 ,   61.31 ,   61.14 ,   61.44 ,   60.66 ,   60.66 ,         53 ,      9
23/01/24 ,   60.19 ,   60.44 ,   61.25 ,   60.14 ,   61.25 ,        339 ,      8
24/01/24 ,   59.45 ,   59.43 ,   59.62 ,   59.19 ,   59.40 ,        466 ,     10
25/01/24 ,   59.58 ,   59.58 ,   59.64 ,   59.58 ,   59.58 ,        109 ,      4
26/01/24 ,   60.10 ,   60.24 ,   60.27 ,   60.10 ,   60.27 ,        172 ,      4
29/01/24 ,   60.62 ,   60.30 ,   60.79 ,   60.20 ,   60.20 ,        215 ,     11
30/01/24 ,   61.21 ,   61.00 ,   61.54 ,   60.73 ,   60.73 ,         96 ,      7
31/01/24 ,   60.95 ,   61.14 ,   61.30 ,   60.95 ,   61.21 ,        936 ,     15
01/02/24 ,   60.91 ,   60.26 ,   60.97 ,   59.72 ,   59.72 ,       5410 ,     24
02/02/24 ,   61.42 ,   61.17 ,   61.66 ,   59.92 ,   60.97 ,         82 ,     12
05/02/24 ,   61.20 ,   61.02 ,   61.72 ,   60.76 ,   61.72 ,        334 ,      9
06/02/24 ,   60.71 ,   60.87 ,   61.20 ,   60.71 ,   61.20 ,        100 ,      8
07/02/24 ,   62.30 ,   61.80 ,   62.42 ,   60.68 ,   60.68 ,        168 ,     12
08/02/24 ,   62.66 ,   62.65 ,   62.92 ,   62.54 ,   62.92 ,         46 ,      5
09/02/24 ,   61.98 ,   62.04 ,   63.00 ,   61.98 ,   63.00 ,       1153 ,     13
14/02/24 ,   61.58 ,   61.26 ,   61.58 ,   61.20 ,   61.35 ,        117 ,      6
15/02/24 ,   62.32 ,   61.89 ,   62.32 ,   61.31 ,   61.44 ,        716 ,     19
16/02/24 ,   62.27 ,   62.27 ,   62.27 ,   62.27 ,   62.27 ,          1 ,      1
19/02/24 ,   62.70 ,   62.26 ,   62.98 ,   59.52 ,   62.98 ,        854 ,     19
20/02/24 ,   61.72 ,   60.59 ,   62.30 ,   60.00 ,   60.85 ,        598 ,     17
21/02/24 ,   62.18 ,   61.46 ,   62.18 ,   61.08 ,   61.08 ,        451 ,     13
22/02/24 ,   63.42 ,   62.98 ,   63.69 ,   62.42 ,   62.42 ,       2291 ,    147
23/02/24 ,   64.34 ,   64.27 ,   64.34 ,   63.86 ,   63.86 ,        173 ,      9
26/02/24 ,   63.83 ,   64.09 ,   64.34 ,   63.83 ,   64.01 ,        665 ,     10
27/02/24 ,   64.06 ,   63.99 ,   64.06 ,   63.78 ,   63.82 ,        427 ,     19
28/02/24 ,   64.90 ,   64.58 ,   64.90 ,   63.83 ,   64.19 ,        515 ,      8
29/02/24 ,   65.52 ,   65.24 ,   65.52 ,   65.05 ,   65.18 ,        141 ,      3
01/03/24 ,   65.79 ,   66.44 ,   66.46 ,   65.58 ,   65.58 ,      26986 ,     59
04/03/24 ,   65.02 ,   65.41 ,   65.79 ,   64.98 ,   65.79 ,        322 ,     13
05/03/24 ,   64.83 ,   64.91 ,   65.25 ,   64.83 ,   64.95 ,        309 ,      9
06/03/24 ,   64.77 ,   64.75 ,   64.83 ,   64.48 ,   64.83 ,        549 ,      5
07/03/24 ,   64.56 ,   64.61 ,   64.63 ,   64.56 ,   64.63 ,        151 ,      3
08/03/24 ,   64.71 ,   64.99 ,   65.20 ,   64.61 ,   64.61 ,        135 ,      7
11/03/24 ,   64.20 ,   64.14 ,   64.85 ,   63.88 ,   64.85 ,        575 ,     11
12/03/24 ,   64.88 ,   64.58 ,   64.88 ,   64.37 ,   64.37 ,        630 ,     13
13/03/24 ,   65.13 ,   65.24 ,   65.93 ,   65.13 ,   65.58 ,        858 ,      9
14/03/24 ,   65.03 ,   64.99 ,   65.09 ,   64.54 ,   65.06 ,        119 ,      6
15/03/24 ,   64.81 ,   64.93 ,   65.16 ,   64.81 ,   65.07 ,        123 ,      9
18/03/24 ,   64.63 ,   64.65 ,   65.09 ,   64.63 ,   65.09 ,       7097 ,     10
19/03/24 ,   65.63 ,   65.66 ,   65.90 ,   65.51 ,   65.66 ,       3587 ,    158
20/03/24 ,   66.18 ,   66.10 ,   66.18 ,   65.78 ,   65.78 ,         59 ,      4
21/03/24 ,   67.96 ,   68.12 ,   68.50 ,   66.45 ,   66.45 ,        840 ,    621
22/03/24 ,   68.03 ,   68.26 ,   68.50 ,   68.03 ,   68.50 ,         85 ,      2
25/03/24 ,   66.11 ,   67.05 ,   67.10 ,   66.11 ,   67.06 ,        380 ,      5
26/03/24 ,   65.90 ,   66.06 ,   66.16 ,   65.90 ,   66.16 ,         40 ,      4
27/03/24 ,   66.26 ,   66.45 ,   66.55 ,   66.04 ,   66.04 ,        320 ,      7
28/03/24 ,   66.23 ,   66.36 ,   66.45 ,   65.84 ,   66.45 ,         97 ,      5
01/04/24 ,   64.68 ,   65.99 ,   66.79 ,   64.68 ,   66.79 ,       1166 ,      8
02/04/24 ,   63.80 ,   64.01 ,   64.13 ,   63.80 ,   64.12 ,        378 ,     20
03/04/24 ,   63.11 ,   63.49 ,   63.80 ,   63.11 ,   63.66 ,        685 ,     10
04/04/24 ,   62.60 ,   62.79 ,   63.25 ,   62.60 ,   63.15 ,        346 ,     14
05/04/24 ,   63.08 ,   62.47 ,   63.08 ,   62.47 ,   62.92 ,        210 ,      5
08/04/24 ,   63.08 ,   63.07 ,   63.24 ,   62.68 ,   62.68 ,         78 ,      6
09/04/24 ,   62.69 ,   63.21 ,   63.23 ,   62.69 ,   63.23 ,        304 ,      3
10/04/24 ,   61.85 ,   62.04 ,   62.37 ,   61.80 ,   62.37 ,         89 ,     10
11/04/24 ,   61.56 ,   61.32 ,   62.08 ,   61.11 ,   62.08 ,        191 ,      8
12/04/24 ,   61.21 ,   61.23 ,   61.55 ,   61.21 ,   61.55 ,         17 ,      2
15/04/24 ,   61.27 ,   61.45 ,   61.88 ,   61.09 ,   61.21 ,         59 ,      6
16/04/24 ,   61.09 ,   61.24 ,   61.62 ,   60.86 ,   61.62 ,        181 ,     11
17/04/24 ,   60.44 ,   60.82 ,   61.13 ,   60.44 ,   61.13 ,        315 ,     11
18/04/24 ,   60.50 ,   60.78 ,   61.15 ,   60.50 ,   60.92 ,        157 ,     17
19/04/24 ,   60.46 ,   60.46 ,   60.46 ,   60.46 ,   60.46 ,          1 ,      1
22/04/24 ,   60.46 ,   60.30 ,   61.26 ,   60.28 ,   61.26 ,        184 ,      7
23/04/24 ,   60.28 ,   60.33 ,   61.04 ,   60.28 ,   61.04 ,         22 ,      3
24/04/24 ,   59.39 ,   59.62 ,   60.86 ,   59.39 ,   60.86 ,         39 ,      3
25/04/24 ,   59.42 ,   59.42 ,   59.42 ,   59.42 ,   59.42 ,          1 ,      1
26/04/24 ,   59.29 ,   59.42 ,   59.55 ,   59.29 ,   59.55 ,          2 ,      2
29/04/24 ,   59.79 ,   59.77 ,   59.98 ,   59.44 ,   59.50 ,       8278 ,    329
30/04/24 ,   60.05 ,   60.08 ,   60.28 ,   59.99 ,   60.01 ,        547 ,     28
02/05/24 ,   59.35 ,   59.39 ,   59.69 ,   58.76 ,   59.22 ,       4691 ,     18
03/05/24 ,   60.17 ,   60.16 ,   60.28 ,   59.87 ,   59.87 ,       2951 ,      9
06/05/24 ,   60.05 ,   60.25 ,   61.15 ,   59.99 ,   61.15 ,       1216 ,     40
07/05/24 ,   60.11 ,   60.10 ,   60.57 ,   60.09 ,   60.57 ,       1158 ,     13
08/05/24 ,   59.77 ,   59.78 ,   60.46 ,   59.77 ,   60.46 ,        109 ,      3
09/05/24 ,   61.96 ,   61.82 ,   61.96 ,   59.78 ,   59.78 ,        253 ,     14
10/05/24 ,   61.74 ,   61.92 ,   62.27 ,   61.74 ,   62.27 ,         28 ,      6
13/05/24 ,   60.98 ,   61.25 ,   62.02 ,   60.98 ,   62.02 ,        139 ,      6
14/05/24 ,   60.34 ,   59.69 ,   60.34 ,   59.49 ,   59.49 ,        684 ,      5
15/05/24 ,   62.18 ,   62.36 ,   62.38 ,   61.99 ,   61.99 ,      41643 ,     65
16/05/24 ,   61.31 ,   60.93 ,   61.48 ,   61.31 ,   61.39 ,         38 ,      4
17/05/24 ,   60.80 ,   60.79 ,   60.80 ,   60.73 ,   60.73 ,       1544 ,      4
20/05/24 ,   59.49 ,   59.60 ,   61.50 ,   59.49 ,   61.50 ,      13260 ,     33
21/05/24 ,   59.15 ,   59.09 ,   59.35 ,   58.78 ,   58.78 ,        459 ,     12
22/05/24 ,   59.17 ,   59.33 ,   60.05 ,   59.11 ,   60.05 ,       3014 ,     17
23/05/24 ,   58.73 ,   58.59 ,   59.23 ,   58.48 ,   59.23 ,      41508 ,     89
24/05/24 ,   58.70 ,   58.47 ,   59.05 ,   58.19 ,   59.05 ,      11637 ,     19
27/05/24 ,   58.88 ,   58.43 ,   58.88 ,   58.09 ,   58.30 ,         23 ,      7
28/05/24 ,   58.62 ,   58.81 ,   59.04 ,   57.91 ,   58.60 ,      32382 ,     80
29/05/24 ,   59.65 ,   59.03 ,   59.66 ,   58.98 ,   59.66 ,      12965 ,     19
31/05/24 ,   60.37 ,   60.24 ,   60.37 ,   60.05 ,   60.05 ,         54 ,      5
03/06/24 ,   59.76 ,   60.89 ,   61.43 ,   59.76 ,   60.37 ,       7105 ,     21
04/06/24 ,   60.48 ,   60.26 ,   60.48 ,   60.16 ,   60.16 ,         38 ,      6
05/06/24 ,   60.87 ,   60.80 ,   60.97 ,   60.32 ,   60.48 ,        400 ,     28
06/06/24 ,   60.71 ,   60.46 ,   60.71 ,   60.46 ,   60.55 ,       1031 ,      3
07/06/24 ,   60.41 ,   60.20 ,   60.42 ,   59.96 ,   59.97 ,        204 ,     20
10/06/24 ,   62.07 ,   62.14 ,   62.19 ,   60.41 ,   60.41 ,        622 ,      8
11/06/24 ,   62.66 ,   62.31 ,   62.66 ,   61.92 ,   62.07 ,         31 ,      5
12/06/24 ,   64.35 ,   64.84 ,   65.83 ,   63.72 ,   63.72 ,        131 ,     11
13/06/24 ,   65.32 ,   65.10 ,   65.32 ,   64.83 ,   64.83 ,        928 ,     19
14/06/24 ,   65.28 ,   65.20 ,   65.32 ,   64.22 ,   65.32 ,      13038 ,     10
17/06/24 ,   66.33 ,   66.04 ,   66.33 ,   65.21 ,   65.21 ,       1302 ,     10
18/06/24 ,   66.33 ,   66.68 ,   66.61 ,   66.33 ,   66.37 ,        194 ,     19
19/06/24 ,   67.76 ,   67.87 ,   68.01 ,   66.77 ,   67.28 ,         59 ,      7
20/06/24 ,   67.23 ,   66.74 ,   67.23 ,   66.51 ,   67.07 ,        150 ,     18
21/06/24 ,   67.31 ,   67.49 ,   67.55 ,   66.61 ,   66.61 ,        621 ,     12
24/06/24 ,   66.17 ,   66.56 ,   66.61 ,   66.17 ,   66.56 ,       1850 ,      9
25/06/24 ,   64.27 ,   64.11 ,   64.42 ,   63.60 ,   64.23 ,        676 ,     16
26/06/24 ,   65.79 ,   65.74 ,   65.81 ,   65.61 ,   65.61 ,        703 ,     28
27/06/24 ,   65.38 ,   65.74 ,   65.81 ,   65.32 ,   65.79 ,         67 ,      6
28/06/24 ,   67.12 ,   66.54 ,   67.13 ,   66.21 ,   66.21 ,        687 ,     32
01/07/24 ,   66.12 ,   66.32 ,   67.02 ,   62.44 ,   67.02 ,      32042 ,     71
02/07/24 ,   66.38 ,   66.33 ,   66.38 ,   65.96 ,   66.07 ,        233 ,      8
03/07/24 ,   64.63 ,   65.79 ,   66.07 ,   64.63 ,   66.07 ,        630 ,      6
04/07/24 ,   64.27 ,   63.84 ,   64.62 ,   63.43 ,   64.62 ,         88 ,      5
05/07/24 ,   63.93 ,   63.92 ,   64.00 ,   63.87 ,   63.99 ,        379 ,     27
08/07/24 ,   64.66 ,   64.61 ,   65.17 ,   64.57 ,   65.17 ,      10756 ,     22
09/07/24 ,   63.65 ,   63.78 ,   64.66 ,   63.44 ,   64.66 ,       2495 ,     29
10/07/24 ,   64.54 ,   63.90 ,   64.54 ,   63.53 ,   63.65 ,        277 ,      8
11/07/24 ,   66.95 ,   66.79 ,   66.95 ,   66.06 ,   66.06 ,       2145 ,      9
12/07/24 ,   68.87 ,   68.55 ,   68.87 ,   68.02 ,   68.02 ,        585 ,     39
15/07/24 ,   67.99 ,   68.17 ,   68.88 ,   67.99 ,   68.88 ,        377 ,      6
16/07/24 ,   69.72 ,   69.63 ,   69.74 ,   68.23 ,   68.23 ,        132 ,      6
17/07/24 ,   71.26 ,   71.55 ,   71.57 ,   70.14 ,   70.42 ,      31513 ,     60
18/07/24 ,   71.77 ,   71.70 ,   71.77 ,   71.29 ,   71.73 ,        228 ,      8
19/07/24 ,   70.99 ,   70.68 ,   70.99 ,   70.37 ,   70.53 ,        396 ,      6
22/07/24 ,   70.66 ,   70.61 ,   71.05 ,   70.05 ,   71.05 ,        337 ,     14
23/07/24 ,   70.32 ,   70.31 ,   70.44 ,   70.02 ,   70.02 ,        106 ,     20
24/07/24 ,   68.94 ,   68.94 ,   70.42 ,   68.94 ,   70.42 ,      13634 ,      9
25/07/24 ,   70.04 ,   69.62 ,   70.20 ,   68.94 ,   68.94 ,         68 ,      8
26/07/24 ,   71.12 ,   70.81 ,   71.25 ,   68.62 ,   68.62 ,        680 ,     14
29/07/24 ,   71.10 ,   70.93 ,   71.32 ,   70.77 ,   71.32 ,        119 ,     85
30/07/24 ,   70.93 ,   70.70 ,   71.64 ,   70.60 ,   71.64 ,        731 ,    108
31/07/24 ,   73.05 ,   72.72 ,   73.29 ,   71.80 ,   72.78 ,        567 ,     87
01/08/24 ,   70.97 ,   71.65 ,   73.76 ,   70.97 ,   73.76 ,       2211 ,     10
02/08/24 ,   69.85 ,   69.74 ,   70.39 ,   69.51 ,   70.39 ,        445 ,      9
05/08/24 ,   69.91 ,   70.16 ,   70.64 ,   69.29 ,   69.29 ,         97 ,     13
06/08/24 ,   69.97 ,   69.97 ,   70.53 ,   68.72 ,   69.91 ,       9619 ,      9
07/08/24 ,   67.58 ,   67.71 ,   68.93 ,   67.19 ,   68.93 ,        359 ,     20
08/08/24 ,   67.79 ,   67.23 ,   67.92 ,   66.22 ,   66.22 ,         87 ,     13
09/08/24 ,   67.05 ,   67.02 ,   67.27 ,   66.41 ,   66.41 ,        329 ,      7
12/08/24 ,   65.98 ,   66.21 ,   67.09 ,   65.98 ,   67.09 ,        680 ,     17
13/08/24 ,   67.04 ,   66.21 ,   67.04 ,   65.01 ,   65.63 ,        450 ,     20
14/08/24 ,   68.47 ,   68.10 ,   68.47 ,   67.04 ,   67.04 ,         63 ,      9
15/08/24 ,   68.99 ,   68.47 ,   69.27 ,   68.18 ,   69.27 ,        266 ,     14
16/08/24 ,   69.27 ,   69.26 ,   69.35 ,   68.98 ,   68.98 ,        108 ,      8
19/08/24 ,   68.60 ,   68.67 ,   69.98 ,   68.49 ,   69.98 ,        620 ,     12
20/08/24 ,   70.25 ,   69.85 ,   70.25 ,   68.34 ,   68.37 ,        810 ,     32
21/08/24 ,   70.92 ,   70.57 ,   70.99 ,   70.25 ,   70.25 ,        204 ,      7
22/08/24 ,   71.45 ,   71.48 ,   72.29 ,   71.34 ,   72.29 ,       1001 ,     10
23/08/24 ,   71.20 ,   71.22 ,   71.45 ,   70.99 ,   70.99 ,          5 ,      3
26/08/24 ,   71.40 ,   71.42 ,   72.64 ,   71.40 ,   71.94 ,       4870 ,      9
27/08/24 ,   71.26 ,   71.39 ,   72.50 ,   71.26 ,   72.50 ,        113 ,      8
28/08/24 ,   78.79 ,   74.10 ,   78.79 ,   72.05 ,   72.05 ,        203 ,     11
29/08/24 ,   72.53 ,   72.99 ,   76.44 ,   72.53 ,   72.93 ,        782 ,     36
30/08/24 ,   73.31 ,   73.30 ,   73.81 ,   72.24 ,   73.81 ,      10639 ,     13
02/09/24 ,   71.53 ,   69.78 ,   73.79 ,   69.58 ,   73.31 ,       2331 ,     14
03/09/24 ,   71.68 ,   72.16 ,   72.59 ,   71.63 ,   72.32 ,       2760 ,     45
04/09/24 ,   72.10 ,   71.64 ,   72.10 ,   71.34 ,   72.10 ,        317 ,     28
05/09/24 ,   70.54 ,   70.82 ,   71.28 ,   70.08 ,   71.28 ,         55 ,      8
06/09/24 ,   70.81 ,   70.50 ,   70.81 ,   70.40 ,   70.74 ,         92 ,      7
09/09/24 ,   71.53 ,   71.25 ,   71.56 ,   69.98 ,   70.93 ,        386 ,     12
10/09/24 ,   73.34 ,   72.39 ,   73.34 ,   71.47 ,   72.02 ,        390 ,      7
11/09/24 ,   73.27 ,   72.13 ,   73.27 ,   71.75 ,   71.93 ,         52 ,      9
12/09/24 ,   73.54 ,   73.76 ,   74.09 ,   72.03 ,   72.03 ,        301 ,     15
13/09/24 ,   74.09 ,   74.15 ,   74.36 ,   73.50 ,   73.50 ,       1395 ,     15
16/09/24 ,   73.77 ,   73.76 ,   74.09 ,   73.49 ,   74.09 ,         38 ,      4
17/09/24 ,   73.74 ,   74.24 ,   74.68 ,   73.74 ,   74.47 ,        382 ,     10
18/09/24 ,   74.18 ,   74.06 ,   74.19 ,   73.12 ,   73.12 ,        104 ,      5
19/09/24 ,   73.96 ,   73.93 ,   74.29 ,   73.34 ,   74.29 ,         51 ,      9
20/09/24 ,   75.16 ,   75.21 ,   75.58 ,   72.49 ,   72.49 ,       1563 ,     22
23/09/24 ,   75.90 ,   76.02 ,   76.36 ,   75.37 ,   76.36 ,        731 ,     11
24/09/24 ,   76.60 ,   76.18 ,   76.68 ,   75.88 ,   75.96 ,       2348 ,    649
25/09/24 ,   75.90 ,   76.21 ,   76.84 ,   75.90 ,   76.84 ,        892 ,     10
26/09/24 ,   75.42 ,   75.42 ,   75.70 ,   75.42 ,   75.50 ,      19912 ,      7
27/09/24 ,   76.12 ,   76.40 ,   76.76 ,   76.00 ,   76.00 ,         77 ,      7
30/09/24 ,   77.00 ,   76.64 ,   77.07 ,   73.21 ,   76.74 ,       1702 ,   1118
01/10/24 ,   78.48 ,   77.89 ,   78.63 ,   76.99 ,   77.77 ,        636 ,    185
02/10/24 ,   78.31 ,   77.89 ,   78.31 ,   77.78 ,   78.25 ,        301 ,     11
03/10/24 ,   78.55 ,   78.91 ,   79.39 ,   76.75 ,   76.75 ,       4048 ,     53
04/10/24 ,   77.65 ,   77.77 ,   79.14 ,   77.03 ,   79.14 ,         81 ,      9
07/10/24 ,   78.61 ,   78.05 ,   78.61 ,   77.65 ,   77.65 ,        871 ,     37
08/10/24 ,   80.29 ,   79.77 ,   80.36 ,   78.88 ,   78.88 ,        484 ,     15
09/10/24 ,   81.62 ,   81.41 ,   82.16 ,   80.67 ,   81.34 ,        359 ,     24
10/10/24 ,   79.83 ,   80.45 ,   80.84 ,   79.83 ,   80.36 ,        739 ,     21
11/10/24 ,   81.39 ,   81.00 ,   81.39 ,   80.39 ,   80.39 ,        850 ,     16
14/10/24 ,   80.91 ,   80.98 ,   81.14 ,   80.75 ,   81.04 ,         85 ,     13
15/10/24 ,   82.63 ,   82.68 ,   83.26 ,   81.39 ,   81.39 ,        135 ,     15
16/10/24 ,   82.55 ,   82.55 ,   83.18 ,   82.55 ,   83.18 ,       3971 ,      9
17/10/24 ,   82.21 ,   82.82 ,   83.50 ,   82.21 ,   83.50 ,        295 ,      8
18/10/24 ,   82.64 ,   82.56 ,   82.64 ,   82.17 ,   82.49 ,        537 ,     41
21/10/24 ,   81.05 ,   81.06 ,   83.32 ,   80.99 ,   83.32 ,       2049 ,     15
22/10/24 ,   81.08 ,   80.17 ,   81.08 ,   79.16 ,   80.55 ,       1270 ,    904
23/10/24 ,   80.27 ,   79.45 ,   80.75 ,   79.15 ,   80.24 ,        848 ,    347
24/10/24 ,   80.28 ,   79.94 ,   80.75 ,   79.57 ,   80.75 ,        578 ,     11
25/10/24 ,   79.97 ,   79.91 ,   80.38 ,   79.39 ,   80.38 ,       8828 ,    644
28/10/24 ,   80.75 ,   80.64 ,   80.91 ,   80.35 ,   80.82 ,        378 ,      9
29/10/24 ,   79.75 ,   79.08 ,   79.97 ,   78.43 ,   79.43 ,        417 ,     45
30/10/24 ,   79.67 ,   80.01 ,   80.54 ,   79.67 ,   80.54 ,         31 ,     15
31/10/24 ,   80.34 ,   79.83 ,   80.34 ,   79.41 ,   79.67 ,      16110 ,      9
01/11/24 ,   80.56 ,   80.55 ,   80.56 ,   80.26 ,   80.26 ,        225 ,      3
04/11/24 ,   79.97 ,   79.90 ,   80.26 ,   79.51 ,   80.13 ,        108 ,      8
05/11/24 ,   80.21 ,   79.93 ,   80.60 ,   79.92 ,   80.44 ,     150641 ,    118
06/11/24 ,   78.40 ,   77.62 ,   80.88 ,   76.44 ,   80.88 ,       2066 ,     52
07/11/24 ,   79.37 ,   78.22 ,   79.37 ,   76.77 ,   77.27 ,       3130 ,    181
08/11/24 ,   81.14 ,   81.57 ,   82.00 ,   79.95 ,   79.95 ,       2954 ,     48
11/11/24 ,   82.63 ,   83.07 ,   83.29 ,   82.29 ,   82.82 ,       2716 ,     29
12/11/24 ,   81.14 ,   82.63 ,   84.08 ,   81.14 ,   83.29 ,       2570 ,     28
13/11/24 ,   83.42 ,   81.78 ,   83.65 ,   80.79 ,   80.79 ,       1781 ,     42
14/11/24 ,   82.04 ,   82.41 ,   82.92 ,   82.04 ,   82.27 ,        898 ,      9
18/11/24 ,   82.25 ,   82.12 ,   82.71 ,   82.02 ,   82.04 ,        323 ,     41
19/11/24 ,   82.09 ,   82.50 ,   82.84 ,   82.09 ,   82.84 ,        348 ,     25
21/11/24 ,   83.12 ,   82.99 ,   83.47 ,   81.84 ,   82.04 ,       2583 ,     26
22/11/24 ,   85.27 ,   84.71 ,   85.27 ,   83.20 ,   83.71 ,       1559 ,    177
25/11/24 ,   86.64 ,   86.62 ,   87.39 ,   85.46 ,   86.25 ,       2756 ,   1133
26/11/24 ,   87.45 ,   87.24 ,   87.70 ,   83.20 ,   83.60 ,       1560 ,     46
27/11/24 ,   88.86 ,   88.54 ,   88.98 ,   87.45 ,   87.45 ,        606 ,    409
28/11/24 ,   89.19 ,   89.07 ,   89.61 ,   88.85 ,   88.93 ,        176 ,      6
29/11/24 ,   89.27 ,   89.92 ,   93.72 ,   89.27 ,   89.50 ,      13350 ,   1154
02/12/24 ,   91.56 ,   91.05 ,   91.61 ,   89.27 ,   90.88 ,      28918 ,    407
03/12/24 ,   91.61 ,   91.57 ,   91.61 ,   90.37 ,   91.56 ,       6784 ,     41
04/12/24 ,   90.54 ,   90.54 ,   91.17 ,   90.37 ,   91.17 ,        111 ,      7
05/12/24 ,   90.01 ,   89.82 ,   90.28 ,   89.22 ,   89.46 ,        856 ,    578
06/12/24 ,   91.80 ,   91.82 ,   92.49 ,   89.65 ,   89.65 ,       6991 ,     12
09/12/24 ,   91.97 ,   91.97 ,   92.46 ,   91.58 ,   91.92 ,        647 ,     39
10/12/24 ,   89.84 ,   90.26 ,   92.89 ,   89.67 ,   92.89 ,       1194 ,     37
11/12/24 ,   89.13 ,   89.36 ,   90.19 ,   88.55 ,   89.93 ,       1279 ,     18
12/12/24 ,   87.11 ,   87.21 ,   88.10 ,   87.09 ,   87.63 ,       7833 ,     15
13/12/24 ,   88.60 ,   88.48 ,   89.13 ,   87.96 ,   88.34 ,        318 ,      9
16/12/24 ,   88.61 ,   88.49 ,   88.70 ,   88.28 ,   88.28 ,        435 ,     39
17/12/24 ,   87.51 ,   88.84 ,   88.95 ,   87.22 ,   88.61 ,        583 ,     10
18/12/24 ,   88.11 ,   88.20 ,   89.58 ,   87.53 ,   87.86 ,      10203 ,     14
19/12/24 ,   83.65 ,   84.21 ,   88.52 ,   83.22 ,   88.52 ,        644 ,     65
20/12/24 ,   83.44 ,   82.61 ,   83.97 ,   81.91 ,   83.30 ,       4353 ,     29
23/12/24 ,   85.46 ,   85.11 ,   85.50 ,   83.82 ,   84.77 ,       1147 ,     67
26/12/24 ,   85.86 ,   85.84 ,   85.91 ,   84.92 ,   85.46 ,       2946 ,     21
27/12/24 ,   84.98 ,   85.47 ,   85.92 ,   84.98 ,   85.86 ,       3406 ,    179
30/12/24 ,   84.62 ,   84.67 ,   85.27 ,   83.94 ,   85.27 ,        382 ,     50
02/01/25 ,   84.04 ,   84.81 ,   85.54 ,   83.66 ,   85.54 ,       3186 ,      9
03/01/25 ,   85.11 ,   85.02 ,   85.11 ,   83.49 ,   84.04 ,       5922 ,     35
06/01/25 ,   83.37 ,   83.82 ,   85.54 ,   83.37 ,   85.54 ,        366 ,     19
07/01/25 ,   82.15 ,   82.72 ,   83.87 ,   77.98 ,   82.82 ,       8800 ,   1991
08/01/25 ,   83.24 ,   83.14 ,   83.40 ,   81.65 ,   81.65 ,        328 ,     12
09/01/25 ,   81.66 ,   81.88 ,   83.33 ,   81.66 ,   83.33 ,         50 ,      6
10/01/25 ,   83.31 ,   83.76 ,   84.32 ,   83.08 ,   83.08 ,        453 ,     18
13/01/25 ,   83.50 ,   83.75 ,   84.57 ,   83.06 ,   83.31 ,        695 ,     35
14/01/25 ,   83.22 ,   83.81 ,   83.91 ,   83.05 ,   83.91 ,        116 ,      5
15/01/25 ,   86.10 ,   86.31 ,   86.50 ,   84.56 ,   84.56 ,     242980 ,     35
16/01/25 ,   86.86 ,   87.09 ,   87.28 ,   85.92 ,   86.26 ,      86471 ,     29
17/01/25 ,   87.17 ,   88.34 ,   88.40 ,   86.86 ,   88.40 ,        211 ,      6
20/01/25 ,   86.48 ,   87.30 ,   88.20 ,   86.48 ,   88.20 ,        216 ,     19
21/01/25 ,   88.68 ,   88.55 ,   89.09 ,   87.86 ,   87.86 ,        700 ,     12
22/01/25 ,   85.72 ,   86.22 ,   88.32 ,   85.37 ,   88.32 ,       2947 ,     32
23/01/25 ,   86.27 ,   85.78 ,   86.27 ,   85.42 ,   85.73 ,      10336 ,     11
24/01/25 ,   86.53 ,   85.90 ,   86.53 ,   85.09 ,   86.53 ,      80022 ,     30
27/01/25 ,   87.14 ,   86.68 ,   88.51 ,   86.03 ,   86.03 ,       1681 ,     29
28/01/25 ,   86.58 ,   86.28 ,   87.44 ,   86.03 ,   87.44 ,        576 ,     18
29/01/25 ,   84.78 ,   85.42 ,   86.14 ,   84.78 ,   86.08 ,        834 ,     12
30/01/25 ,   83.71 ,   85.71 ,   86.18 ,   83.71 ,   86.18 ,        131 ,     31
31/01/25 ,   83.86 ,   84.52 ,   85.32 ,   83.86 ,   84.53 ,        140 ,     12
03/02/25 ,   83.31 ,   83.16 ,   83.99 ,   82.89 ,   83.23 ,        198 ,     16
04/02/25 ,   83.71 ,   83.09 ,   84.07 ,   82.61 ,   84.07 ,        716 ,    310
05/02/25 ,   84.75 ,   84.40 ,   84.75 ,   83.37 ,   83.70 ,        235 ,     19
06/02/25 ,   83.47 ,   83.84 ,   84.73 ,   83.47 ,   84.73 ,      12758 ,      8
07/02/25 ,   82.72 ,   82.71 ,   83.12 ,   82.69 ,   83.12 ,      44191 ,     82
10/02/25 ,   84.10 ,   83.70 ,   84.10 ,   82.79 ,   82.79 ,         57 ,     13
11/02/25 ,   84.11 ,   84.10 ,   84.11 ,   83.60 ,   83.60 ,      34168 ,      5
12/02/25 ,   81.83 ,   82.05 ,   83.12 ,   81.50 ,   83.12 ,       7668 ,   1484
13/02/25 ,   83.36 ,   83.19 ,   83.36 ,   82.95 ,   83.23 ,        288 ,      8
14/02/25 ,   83.58 ,   82.26 ,   83.58 ,   81.90 ,   83.58 ,        304 ,     30
17/02/25 ,   82.70 ,   81.79 ,   84.07 ,   81.56 ,   81.89 ,        147 ,     29
18/02/25 ,   81.43 ,   80.31 ,   82.08 ,   80.06 ,   82.08 ,      15207 ,     69
19/02/25 ,   78.82 ,   79.02 ,   80.90 ,   78.82 ,   80.90 ,       1567 ,    228
20/02/25 ,   82.10 ,   78.77 ,   82.10 ,   78.27 ,   78.82 ,       1165 ,     30
21/02/25 ,   78.67 ,   78.11 ,   82.10 ,   77.71 ,   82.10 ,        207 ,     20
24/02/25 ,   78.67 ,   77.26 ,   78.67 ,   76.38 ,   78.01 ,       2135 ,     28
25/02/25 ,   81.60 ,   79.00 ,   81.60 ,   77.69 ,   78.00 ,       1386 ,     28
26/02/25 ,   81.31 ,   79.74 ,   81.31 ,   79.40 ,   80.37 ,       1992 ,     29
27/02/25 ,   81.42 ,   80.17 ,   81.42 ,   79.50 ,   80.20 ,        354 ,     16
28/02/25 ,   81.60 ,   81.30 ,   81.60 ,   80.31 ,   80.78 ,      13697 ,     28
05/03/25 ,   81.23 ,   78.21 ,   81.23 ,   77.91 ,   79.42 ,      11195 ,     55
06/03/25 ,   79.67 ,   77.57 ,   81.12 ,   76.71 ,   81.12 ,      15295 ,   1261
07/03/25 ,   76.83 ,   76.22 ,   77.81 ,   75.25 ,   77.81 ,       2744 ,     71
10/03/25 ,   78.41 ,   76.79 ,   78.41 ,   76.69 ,   76.69 ,        971 ,      8
11/03/25 ,   75.21 ,   76.40 ,   79.65 ,   75.21 ,   77.90 ,        527 ,     57
12/03/25 ,   78.74 ,   74.77 ,   78.74 ,   74.13 ,   78.73 ,      42177 ,     71
13/03/25 ,   77.01 ,   71.34 ,   77.01 ,   71.09 ,   75.56 ,      11793 ,     60
14/03/25 ,   70.65 ,   70.65 ,   71.27 ,   70.12 ,   70.90 ,       5085 ,     61
17/03/25 ,   73.78 ,   71.07 ,   73.78 ,   70.73 ,   72.22 ,       4102 ,    203
18/03/25 ,   73.75 ,   70.40 ,   73.75 ,   69.62 ,   71.00 ,        639 ,     27
19/03/25 ,   70.62 ,   70.26 ,   71.28 ,   69.84 ,   70.13 ,        831 ,     59
20/03/25 ,   73.99 ,   71.02 ,   73.99 ,   70.87 ,   71.86 ,       4150 ,     25
21/03/25 ,   73.63 ,   70.83 ,   73.63 ,   70.31 ,   71.27 ,         93 ,     21
24/03/25 ,   73.40 ,   73.34 ,   73.91 ,   71.71 ,   71.96 ,       5491 ,     86
25/03/25 ,   73.85 ,   72.63 ,   73.99 ,   72.10 ,   73.99 ,       5360 ,     34
26/03/25 ,   72.92 ,   72.98 ,   73.73 ,   72.83 ,   72.99 ,       7181 ,    224
27/03/25 ,   72.94 ,   73.88 ,   74.06 ,   72.94 ,   73.99 ,      18963 ,     50
28/03/25 ,   72.49 ,   72.59 ,   73.01 ,   72.43 ,   72.94 ,       5592 ,     12
31/03/25 ,   73.75 ,   73.20 ,   73.92 ,   71.54 ,   71.54 ,        230 ,      9
01/04/25 ,   73.38 ,   73.13 ,   73.75 ,   73.05 ,   73.75 ,         13 ,      4
02/04/25 ,   74.34 ,   74.32 ,   74.40 ,   73.38 ,   73.38 ,        316 ,     23
03/04/25 ,   70.10 ,   70.10 ,   74.05 ,   69.49 ,   74.05 ,      18570 ,     26
04/04/25 ,   73.90 ,   72.38 ,   74.00 ,   70.10 ,   70.10 ,        480 ,     21
07/04/25 ,   70.20 ,   70.31 ,   72.44 ,   67.15 ,   71.05 ,       9500 ,   2369
08/04/25 ,   69.36 ,   69.96 ,   73.51 ,   69.36 ,   73.07 ,       5828 ,    146
09/04/25 ,   73.66 ,   73.43 ,   73.66 ,   70.16 ,   71.10 ,       1640 ,     14
10/04/25 ,   72.64 ,   72.91 ,   73.79 ,   72.34 ,   72.46 ,      38537 ,     20
11/04/25 ,   72.63 ,   72.63 ,   72.85 ,   71.99 ,   72.81 ,       4819 ,      6
14/04/25 ,   73.32 ,   73.70 ,   73.92 ,   72.97 ,   73.92 ,        305 ,      6
15/04/25 ,   73.54 ,   73.78 ,   74.31 ,   73.54 ,   74.00 ,        103 ,      9
16/04/25 ,   71.59 ,   72.02 ,   72.22 ,   71.48 ,   72.22 ,        149 ,      8
17/04/25 ,   72.75 ,   72.89 ,   73.45 ,   72.55 ,   72.55 ,        176 ,     12
22/04/25 ,   69.85 ,   69.95 ,   73.46 ,   69.85 ,   73.46 ,       2523 ,     13
23/04/25 ,   71.34 ,   71.35 ,   72.95 ,   71.34 ,   72.31 ,      18485 ,     21
24/04/25 ,   72.48 ,   72.47 ,   72.48 ,   71.88 ,   71.88 ,       9206 ,      4
25/04/25 ,   71.35 ,   71.68 ,   71.72 ,   71.35 ,   71.72 ,        113 ,      2
28/04/25 ,   71.01 ,   71.04 ,   71.69 ,   70.92 ,   71.51 ,       3351 ,      9
29/04/25 ,   71.34 ,   71.30 ,   71.35 ,   70.55 ,   70.55 ,        226 ,      4
30/04/25 ,   71.68 ,   71.30 ,   71.68 ,   71.20 ,   71.20 ,        227 ,      5
02/05/25 ,   72.09 ,   72.13 ,   73.09 ,   71.68 ,   72.14 ,       4903 ,     30
05/05/25 ,   72.97 ,   72.83 ,   72.97 ,   72.73 ,   72.80 ,         25 ,      5
06/05/25 ,   72.69 ,   72.59 ,   72.89 ,   72.24 ,   72.27 ,         48 ,      6
07/05/25 ,   73.57 ,   73.64 ,   73.84 ,   72.90 ,   72.90 ,         89 ,      9
08/05/25 ,   73.35 ,   73.39 ,   74.00 ,   73.13 ,   73.57 ,         51 ,      6
09/05/25 ,   72.55 ,   72.38 ,   73.24 ,   72.18 ,   73.24 ,        249 ,      6
12/05/25 ,   75.43 ,   75.23 ,   75.72 ,   74.00 ,   74.00 ,       1076 ,     21
13/05/25 ,   74.01 ,   74.25 ,   75.23 ,   73.90 ,   75.23 ,        250 ,     14
14/05/25 ,   73.83 ,   74.00 ,   74.10 ,   73.52 ,   73.52 ,        994 ,     16
15/05/25 ,   75.97 ,   75.89 ,   76.14 ,   74.06 ,   74.11 ,        546 ,     15
16/05/25 ,   75.97 ,   75.93 ,   76.10 ,   75.69 ,   75.95 ,        167 ,      7
19/05/25 ,   75.44 ,   75.48 ,   75.94 ,   75.19 ,   75.20 ,        176 ,      8
20/05/25 ,   75.14 ,   75.31 ,   77.82 ,   74.78 ,   77.10 ,        483 ,     45
21/05/25 ,   73.59 ,   73.85 ,   75.14 ,   73.59 ,   75.14 ,        158 ,     31
22/05/25 ,   73.64 ,   72.98 ,   73.76 ,   72.49 ,   73.76 ,       1422 ,    131
23/05/25 ,   73.17 ,   72.82 ,   74.39 ,   72.34 ,   74.39 ,       8679 ,     17
26/05/25 ,   73.17 ,   73.03 ,   73.17 ,   71.89 ,   73.17 ,         26 ,      6
27/05/25 ,   73.30 ,   73.30 ,   73.73 ,   72.99 ,   73.59 ,       8353 ,     10
28/05/25 ,   77.01 ,   73.88 ,   77.01 ,   73.69 ,   73.69 ,        410 ,     13
29/05/25 ,   73.68 ,   73.32 ,   74.06 ,   73.08 ,   74.06 ,         70 ,     11
30/05/25 ,   74.55 ,   74.25 ,   74.55 ,   73.89 ,   74.27 ,        270 ,      9
02/06/25 ,   73.82 ,   73.51 ,   73.83 ,   73.23 ,   73.23 ,        116 ,      3
03/06/25 ,   73.72 ,   73.72 ,   73.99 ,   73.72 ,   73.98 ,       7455 ,     15
05/06/25 ,   73.40 ,   73.47 ,   73.48 ,   72.26 ,   72.26 ,       7284 ,     18
06/06/25 ,   72.30 ,   72.76 ,   73.99 ,   72.30 ,   73.25 ,      18818 ,     17
09/06/25 ,   72.03 ,   72.25 ,   73.03 ,   71.78 ,   73.03 ,       6141 ,     16
10/06/25 ,   72.42 ,   72.62 ,   72.72 ,   69.60 ,   71.34 ,       6648 ,     18
11/06/25 ,   70.66 ,   71.13 ,   71.99 ,   70.66 ,   71.99 ,      20353 ,     43
12/06/25 ,   71.37 ,   71.66 ,   71.85 ,   70.32 ,   70.66 ,      10317 ,     33
13/06/25 ,   69.68 ,   69.40 ,   71.76 ,   69.08 ,   71.22 ,      16781 ,     20
16/06/25 ,   68.82 ,   68.89 ,   69.63 ,   68.58 ,   69.42 ,        561 ,     23
17/06/25 ,   67.75 ,   67.92 ,   68.61 ,   67.75 ,   68.48 ,      20432 ,     46
18/06/25 ,   67.81 ,   67.78 ,   67.81 ,   67.75 ,   67.75 ,         17 ,      2
20/06/25 ,   68.80 ,   68.55 ,   68.80 ,   67.72 ,   67.76 ,         61 ,      5
23/06/25 ,   69.34 ,   69.17 ,   69.70 ,   68.32 ,   68.51 ,        154 ,     10
24/06/25 ,   70.41 ,   70.23 ,   70.73 ,   69.74 ,   69.92 ,      25724 ,     14
25/06/25 ,   71.16 ,   71.34 ,   71.35 ,   71.10 ,   71.34 ,      50443 ,     59
26/06/25 ,   70.83 ,   70.56 ,   71.90 ,   70.52 ,   71.90 ,        154 ,     10
27/06/25 ,   71.35 ,   70.78 ,   71.41 ,   71.35 ,   71.40 ,          8 ,      5
30/06/25 ,   74.32 ,   70.63 ,   74.32 ,   70.39 ,   71.33 ,      15303 ,     16
01/07/25 ,   72.45 ,   71.97 ,   73.39 ,   70.16 ,   70.51 ,         66 ,     24
02/07/25 ,   71.76 ,   71.63 ,   72.13 ,   71.40 ,   72.13 ,        449 ,      7
03/07/25 ,   71.85 ,   71.43 ,   71.85 ,   71.33 ,   71.34 ,         58 ,      6
04/07/25 ,   72.90 ,   72.79 ,   72.90 ,   70.52 ,   71.90 ,       3833 ,     14
07/07/25 ,   70.94 ,   71.73 ,   71.99 ,   70.94 ,   71.99 ,        372 ,      7
08/07/25 ,   70.82 ,   71.56 ,   71.87 ,   70.82 ,   71.69 ,        569 ,     76
09/07/25 ,   71.58 ,   71.70 ,   71.78 ,   70.54 ,   71.01 ,       4392 ,     11
10/07/25 ,   73.60 ,   73.84 ,   74.28 ,   73.36 ,   73.36 ,        225 ,     14
11/07/25 ,   72.55 ,   72.50 ,   73.60 ,   72.45 ,   73.60 ,        539 ,      8
14/07/25 ,   73.08 ,   72.55 ,   73.08 ,   72.36 ,   72.40 ,         81 ,      9
15/07/25 ,   70.75 ,   71.02 ,   72.60 ,   70.75 ,   72.60 ,        384 ,     38
16/07/25 ,   70.52 ,   70.28 ,   70.84 ,   70.22 ,   70.84 ,         29 ,      6
17/07/25 ,   70.38 ,   70.71 ,   70.83 ,   70.33 ,   70.59 ,      15091 ,     21
18/07/25 ,   71.06 ,   70.47 ,   71.06 ,   70.33 ,   70.36 ,         98 ,      6
21/07/25 ,   71.96 ,   71.89 ,   72.01 ,   71.51 ,   71.51 ,         44 ,      8
22/07/25 ,   72.76 ,   72.77 ,   72.83 ,   72.64 ,   72.69 ,        314 ,     31
23/07/25 ,   73.38 ,   73.54 ,   74.03 ,   73.31 ,   73.45 ,         81 ,     20
24/07/25 ,   73.17 ,   73.40 ,   73.71 ,   73.05 ,   73.71 ,        172 ,      8
25/07/25 ,   73.86 ,   73.86 ,   74.11 ,   73.73 ,   73.79 ,        634 ,      8
28/07/25 ,   74.90 ,   74.99 ,   75.56 ,   73.84 ,   74.11 ,        639 ,     21
29/07/25 ,   74.42 ,   74.01 ,   74.42 ,   74.01 ,   74.11 ,      14929 ,     18
30/07/25 ,   73.46 ,   74.64 ,   75.06 ,   73.00 ,   74.88 ,        663 ,     13
31/07/25 ,   73.24 ,   73.30 ,   73.50 ,   73.02 ,   73.50 ,       4041 ,      5
01/08/25 ,   73.58 ,   73.38 ,   73.58 ,   71.64 ,   71.64 ,       7521 ,     14
04/08/25 ,   74.21 ,   74.06 ,   74.32 ,   73.51 ,   73.51 ,        415 ,     22
05/08/25 ,   75.39 ,   75.12 ,   75.39 ,   74.29 ,   74.29 ,      15306 ,     13
06/08/25 ,   75.14 ,   75.17 ,   75.20 ,   75.06 ,   75.20 ,        204 ,      5
07/08/25 ,   73.78 ,   74.29 ,   75.14 ,   73.78 ,   75.14 ,        132 ,     19
08/08/25 ,   74.98 ,   74.37 ,   74.98 ,   73.98 ,   73.98 ,         70 ,      7
11/08/25 ,   74.62 ,   74.97 ,   75.63 ,   74.29 ,   75.63 ,        166 ,      8
12/08/25 ,   75.30 ,   75.55 ,   75.69 ,   75.19 ,   75.64 ,        282 ,     42
13/08/25 ,   77.77 ,   77.19 ,   77.85 ,   75.94 ,   75.94 ,       2107 ,    207
14/08/25 ,   76.70 ,   76.97 ,   77.36 ,   76.70 ,   77.28 ,        132 ,      9
15/08/25 ,   75.77 ,   75.81 ,   76.69 ,   75.61 ,   76.22 ,        751 ,      8
18/08/25 ,   75.87 ,   76.15 ,   76.36 ,   75.87 ,   76.36 ,        130 ,     30
19/08/25 ,   79.11 ,   78.69 ,   80.05 ,   76.51 ,   76.51 ,       1250 ,     27
20/08/25 ,   78.13 ,   78.26 ,   79.45 ,   77.95 ,   79.45 ,      15630 ,      8
21/08/25 ,   77.16 ,   77.55 ,   77.94 ,   77.16 ,   77.94 ,        271 ,      5
22/08/25 ,   79.41 ,   79.22 ,   79.47 ,   77.39 ,   77.39 ,       5976 ,     64
25/08/25 ,   78.47 ,   78.34 ,   79.41 ,   78.07 ,   79.41 ,       3646 ,     16
26/08/25 ,   78.37 ,   78.36 ,   78.37 ,   78.27 ,   78.27 ,       3328 ,      2
27/08/25 ,   78.51 ,   78.63 ,   79.27 ,   78.38 ,   79.26 ,       3033 ,      5
28/08/25 ,   77.86 ,   77.82 ,   78.07 ,   77.58 ,   78.07 ,       4477 ,      8
29/08/25 ,   79.08 ,   79.00 ,   79.08 ,   78.05 ,   78.24 ,       6144 ,      7
01/09/25 ,   79.09 ,   79.09 ,   79.09 ,   79.09 ,   79.09 ,          2 ,      1
02/09/25 ,   78.47 ,   78.83 ,   78.94 ,   78.47 ,   78.55 ,        467 ,     26
03/09/25 ,   77.89 ,   77.80 ,   78.65 ,   74.28 ,   74.28 ,         47 ,     11
04/09/25 ,   79.61 ,   79.60 ,   79.84 ,   79.23 ,   79.23 ,       8346 ,      6
05/09/25 ,   80.54 ,   80.16 ,   80.54 ,   80.12 ,   80.12 ,      12231 ,      9
08/09/25 ,   80.76 ,   80.77 ,   80.84 ,   80.55 ,   80.55 ,         42 ,      6
09/09/25 ,   79.96 ,   80.17 ,   80.92 ,   79.96 ,   80.92 ,        132 ,     41
10/09/25 ,   79.11 ,   78.96 ,   79.49 ,   78.95 ,   78.95 ,      11110 ,     31
11/09/25 ,   81.08 ,   81.35 ,   81.37 ,   79.73 ,   79.73 ,       6572 ,     15
15/09/25 ,   79.60 ,   79.34 ,   79.81 ,   79.05 ,   79.81 ,       9184 ,     83
16/09/25 ,   79.42 ,   79.59 ,   79.84 ,   79.03 ,   79.75 ,       7315 ,     11
17/09/25 ,   78.40 ,   78.94 ,   79.78 ,   78.34 ,   79.78 ,       4969 ,     12
18/09/25 ,   79.14 ,   79.36 ,   79.40 ,   77.85 ,   77.85 ,       3923 ,     10
19/09/25 ,   78.65 ,   78.68 ,   78.87 ,   78.65 ,   78.71 ,        130 ,     12
22/09/25 ,   78.61 ,   78.50 ,   78.65 ,   78.25 ,   78.65 ,       2119 ,      6
23/09/25 ,   77.12 ,   77.07 ,   77.74 ,   76.90 ,   77.04 ,        162 ,      7
24/09/25 ,   77.80 ,   77.41 ,   77.80 ,   77.21 ,   77.21 ,         46 ,      3
25/09/25 ,   77.80 ,   77.86 ,   77.88 ,   77.48 ,   77.48 ,       1305 ,      6
26/09/25 ,   77.84 ,   77.84 ,   77.95 ,   77.65 ,   77.80 ,       5955 ,     10
29/09/25 ,   77.00 ,   77.20 ,   77.46 ,   77.00 ,   77.46 ,          9 ,      2
30/09/25 ,   76.49 ,   76.49 ,   76.49 ,   76.49 ,   76.49 ,          1 ,      1
01/10/25 ,   75.68 ,   75.62 ,   75.92 ,   75.05 ,   75.06 ,        211 ,      6
02/10/25 ,   75.34 ,   75.33 ,   76.45 ,   74.80 ,   76.45 ,       8489 ,      7
03/10/25 ,   74.64 ,   74.87 ,   75.44 ,   74.64 ,   74.90 ,        749 ,     35
06/10/25 ,   73.53 ,   73.58 ,   74.63 ,   73.22 ,   74.10 ,        389 ,     11
07/10/25 ,   73.52 ,   73.39 ,   73.73 ,   73.22 ,   73.33 ,       9814 ,     18
08/10/25 ,   72.94 ,   73.20 ,   74.26 ,   72.79 ,   74.26 ,      18047 ,      8
09/10/25 ,   70.69 ,   72.28 ,   72.83 ,   70.69 ,   72.56 ,      32950 ,     27
10/10/25 ,   73.33 ,   73.27 ,   73.67 ,   73.22 ,   73.37 ,        370 ,      8
13/10/25 ,   73.45 ,   73.35 ,   73.88 ,   73.18 ,   73.18 ,         69 ,      7
14/10/25 ,   75.32 ,   75.36 ,   75.40 ,   74.99 ,   75.05 ,      13095 ,     19
15/10/25 ,   75.55 ,   75.51 ,   75.55 ,   75.27 ,   75.27 ,        170 ,      2
16/10/25 ,   74.87 ,   74.80 ,   74.87 ,   74.56 ,   74.56 ,         28 ,      4
17/10/25 ,   75.15 ,   75.33 ,   75.49 ,   75.15 ,   75.40 ,         79 ,      6
20/10/25 ,   74.44 ,   74.33 ,   75.90 ,   74.01 ,   75.90 ,         99 ,     10
21/10/25 ,   74.69 ,   74.77 ,   74.89 ,   74.67 ,   74.67 ,          9 ,      3
22/10/25 ,   75.19 ,   75.13 ,   75.19 ,   74.43 ,   74.43 ,         27 ,      2
23/10/25 ,   73.98 ,   73.81 ,   73.98 ,   73.34 ,   73.91 ,       2721 ,      9
24/10/25 ,   74.11 ,   74.33 ,   74.49 ,   74.09 ,   74.09 ,        209 ,     14
27/10/25 ,   73.66 ,   73.62 ,   73.83 ,   73.18 ,   73.81 ,         61 ,      9
28/10/25 ,   73.54 ,   73.85 ,   73.93 ,   73.54 ,   73.54 ,      12439 ,      5
29/10/25 ,   71.78 ,   72.39 ,   73.23 ,   71.75 ,   73.23 ,       5187 ,     43
30/10/25 ,   73.16 ,   72.96 ,   73.17 ,   72.90 ,   73.17 ,         16 ,      3
31/10/25 ,   72.62 ,   72.62 ,   72.62 ,   72.62 ,   72.62 ,          2 ,      1
03/11/25 ,   71.95 ,   71.78 ,   71.95 ,   71.43 ,   71.87 ,        198 ,      4
04/11/25 ,   73.24 ,   73.23 ,   73.31 ,   72.23 ,   72.23 ,       2279 ,      5
05/11/25 ,   71.08 ,   71.10 ,   73.31 ,   70.69 ,   73.31 ,       1078 ,     13
06/11/25 ,   69.76 ,   69.87 ,   71.29 ,   69.76 ,   71.08 ,       8741 ,     15
07/11/25 ,   70.26 ,   70.33 ,   70.67 ,   70.18 ,   70.25 ,       3219 ,     12
10/11/25 ,   69.34 ,   69.49 ,   70.05 ,   68.93 ,   70.05 ,        305 ,      4
11/11/25 ,   70.11 ,   70.11 ,   70.36 ,   69.62 ,   70.04 ,       2905 ,     24
12/11/25 ,   69.49 ,   69.64 ,   70.82 ,   69.49 ,   70.82 ,       1727 ,     33
13/11/25 ,   69.49 ,   69.49 ,   69.49 ,   69.49 ,   69.49 ,         15 ,      1
14/11/25 ,   68.05 ,   68.33 ,   68.54 ,   67.61 ,   68.54 ,       4095 ,     87
17/11/25 ,   67.67 ,   68.14 ,   68.15 ,   67.53 ,   68.11 ,       3515 ,      9
18/11/25 ,   63.70 ,   64.85 ,   67.07 ,   63.70 ,   67.07 ,       2465 ,     40
19/11/25 ,   63.56 ,   63.41 ,   64.71 ,   63.12 ,   64.71 ,       9851 ,     17
21/11/25 ,   65.78 ,   65.81 ,   66.36 ,   63.72 ,   64.19 ,       4753 ,     24
24/11/25 ,   64.88 ,   65.06 ,   66.13 ,   64.71 ,   65.66 ,       2433 ,     10
25/11/25 ,   67.07 ,   66.77 ,   67.07 ,   64.39 ,   64.88 ,        257 ,     11
26/11/25 ,   67.46 ,   67.57 ,   67.95 ,   67.27 ,   67.28 ,      14077 ,     10
27/11/25 ,   66.88 ,   67.02 ,   67.46 ,   66.88 ,   67.46 ,        131 ,      5
28/11/25 ,   67.39 ,   67.84 ,   67.95 ,   67.39 ,   67.95 ,         45 ,      5
01/12/25 ,   68.11 ,   67.76 ,   68.72 ,   67.36 ,   67.39 ,        177 ,     10
02/12/25 ,   66.50 ,   66.68 ,   67.62 ,   66.49 ,   67.62 ,         41 ,      7
03/12/25 ,   68.24 ,   68.22 ,   68.24 ,   66.12 ,   67.50 ,       2034 ,     19
04/12/25 ,   66.34 ,   66.45 ,   67.46 ,   66.30 ,   67.45 ,       4426 ,     23
05/12/25 ,   68.60 ,   68.14 ,   69.05 ,   66.70 ,   66.70 ,        335 ,     13
08/12/25 ,   67.42 ,   67.43 ,   68.31 ,   67.42 ,   68.31 ,       5311 ,      6
09/12/25 ,   67.06 ,   67.15 ,   67.70 ,   66.71 ,   66.71 ,        123 ,     13
10/12/25 ,   68.49 ,   68.13 ,   68.49 ,   67.06 ,   67.06 ,       1117 ,     11
11/12/25 ,   69.03 ,   69.43 ,   69.89 ,   68.53 ,   68.53 ,       2480 ,   1058
12/12/25 ,   68.69 ,   68.69 ,   69.37 ,   68.69 ,   69.37 ,       2011 ,      3
15/12/25 ,   69.09 ,   69.19 ,   69.60 ,   67.00 ,   67.00 ,       1428 ,      5
16/12/25 ,   68.64 ,   68.64 ,   69.05 ,   68.64 ,   69.05 ,       2719 ,      7
17/12/25 ,   70.14 ,   70.24 ,   70.28 ,   67.26 ,   67.26 ,       9078 ,     91
18/12/25 ,   73.22 ,   69.89 ,   73.22 ,   69.86 ,   71.00 ,       4265 ,     22
19/12/25 ,   68.69 ,   68.60 ,   69.36 ,   68.18 ,   69.36 ,        723 ,     22
22/12/25 ,   69.32 ,   69.31 ,   69.32 ,   68.70 ,   68.70 ,      13932 ,      3
23/12/25 ,   68.22 ,   68.14 ,   68.32 ,   67.90 ,   68.24 ,       1784 ,      7
26/12/25 ,   69.98 ,   69.97 ,   69.98 ,   68.94 ,   69.01 ,      17930 ,      7
29/12/25 ,   68.88 ,   69.45 ,   70.68 ,   68.75 ,   70.68 ,         67 ,     18
30/12/25 ,   67.97 ,   67.95 ,   67.97 ,   67.80 ,   67.80 ,        232 ,      6
02/01/26 ,   66.34 ,   66.34 ,   67.33 ,   66.34 ,   66.79 ,      16448 ,     19
05/01/26 ,   66.36 ,   66.91 ,   67.12 ,   66.34 ,   67.06 ,        354 ,     15
06/01/26 ,   67.25 ,   66.63 ,   67.25 ,   65.10 ,   66.36 ,       1014 ,     12
07/01/26 ,   67.22 ,   67.89 ,   68.70 ,   67.20 ,   68.70 ,        277 ,     27
08/01/26 ,   69.44 ,   68.83 ,   69.51 ,   66.34 ,   67.22 ,       1073 ,    788
09/01/26 ,   68.55 ,   71.18 ,   71.55 ,   68.55 ,   70.14 ,        540 ,     10
12/01/26 ,   71.75 ,   71.55 ,   72.10 ,   71.30 ,   71.72 ,      20404 ,     25
13/01/26 ,   71.82 ,   71.87 ,   72.10 ,   71.75 ,   72.10 ,        129 ,      3
14/01/26 ,   72.20 ,   72.51 ,   72.84 ,   71.90 ,   72.12 ,       1656 ,    921
15/01/26 ,   72.73 ,   72.58 ,   72.73 ,   72.04 ,   72.04 ,      12967 ,      5
16/01/26 ,   73.00 ,   73.04 ,   73.10 ,   72.73 ,   72.73 ,        294 ,      5
19/01/26 ,   72.17 ,   72.22 ,   73.45 ,   72.17 ,   73.45 ,        257 ,      6
20/01/26 ,   71.74 ,   71.74 ,   72.17 ,   71.60 ,   71.60 ,       2700 ,      5
21/01/26 ,   72.94 ,   72.58 ,   73.15 ,   71.74 ,   71.74 ,        594 ,    125
22/01/26 ,   72.04 ,   72.25 ,   73.67 ,   71.96 ,   73.67 ,         57 ,     25
23/01/26 ,   72.51 ,   72.31 ,   72.77 ,   71.69 ,   72.77 ,       1129 ,     35
26/01/26 ,   72.87 ,   72.70 ,   73.00 ,   72.03 ,   72.51 ,        475 ,      9
27/01/26 ,   70.62 ,   70.66 ,   72.10 ,   70.48 ,   72.10 ,       3437 ,     16
28/01/26 ,   69.77 ,   70.01 ,   70.74 ,   69.77 ,   70.34 ,        199 ,     12
29/01/26 ,   69.20 ,   69.12 ,   69.77 ,   68.77 ,   69.77 ,       3471 ,     18
30/01/26 ,   68.97 ,   69.41 ,   70.37 ,   68.97 ,   69.50 ,        230 ,      8
02/02/26 ,   70.98 ,   70.96 ,   71.06 ,   70.50 ,   70.76 ,       8846 ,      9
03/02/26 ,   71.29 ,   72.30 ,   73.10 ,   70.98 ,   70.98 ,       1769 ,     12
04/02/26 ,   72.38 ,   72.66 ,   73.19 ,   71.01 ,   71.01 ,      59261 ,    210
05/02/26 ,   71.89 ,   71.88 ,   72.38 ,   71.63 ,   72.38 ,       1052 ,      6
06/02/26 ,   70.99 ,   71.16 ,   71.90 ,   70.99 ,   71.57 ,       7352 ,     12
09/02/26 ,   70.30 ,   71.20 ,   71.54 ,   70.30 ,   71.54 ,        306 ,      6
10/02/26 ,   72.45 ,   72.18 ,   72.45 ,   70.36 ,   70.36 ,         32 ,      2
11/02/26 ,   71.90 ,   71.41 ,   71.90 ,   71.41 ,   71.84 ,        149 ,      3
12/02/26 ,   72.73 ,   72.46 ,   72.94 ,   72.17 ,   72.57 ,       2961 ,     15
13/02/26 ,   73.22 ,   73.28 ,   73.29 ,   73.15 ,   73.15 ,        343 ,      3
18/02/26 ,   71.27 ,   71.27 ,   71.58 ,   71.27 ,   71.58 ,        513 ,      3
19/02/26 ,   70.84 ,   71.16 ,   71.21 ,   70.84 ,   71.21 ,         45 ,      2
20/02/26 ,   70.37 ,   70.37 ,   70.62 ,   69.42 ,   69.42 ,        101 ,     23
23/02/26 ,   69.58 ,   69.61 ,   69.71 ,   68.02 ,   68.77 ,        578 ,      9
24/02/26 ,   70.56 ,   71.17 ,   71.83 ,   70.56 ,   71.40 ,       1922 ,      6
25/02/26 ,   68.53 ,   68.65 ,   70.55 ,   68.00 ,   70.22 ,       1291 ,     63
26/02/26 ,   68.96 ,   69.56 ,   69.67 ,   68.96 ,   69.67 ,        268 ,      3
27/02/26 ,   69.64 ,   68.81 ,   69.71 ,   67.78 ,   67.78 ,        782 ,     17
02/03/26 ,   68.32 ,   68.36 ,   70.34 ,   68.20 ,   70.34 ,       4443 ,     14
03/03/26 ,   68.60 ,   68.60 ,   68.85 ,   68.57 ,   68.57 ,       2544 ,      6
04/03/26 ,   68.60 ,   68.41 ,   72.93 ,   67.69 ,   72.93 ,        200 ,      9
05/03/26 ,   68.31 ,   68.15 ,   69.19 ,   68.01 ,   69.19 ,        445 ,     21
06/03/26 ,   67.34 ,   67.24 ,   68.31 ,   67.20 ,   68.31 ,       4842 ,      7