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

06/09/13 ,   10.44 ,   10.34 ,   10.44 ,   10.34 ,   10.34 ,      67400 ,      3
10/09/13 ,   10.58 ,   10.58 ,   10.59 ,   10.58 ,   10.59 ,      28874 ,      3
23/09/13 ,   10.32 ,   10.33 ,   10.33 ,   10.31 ,   10.31 ,     188853 ,      5
25/09/13 ,   10.59 ,   10.59 ,   10.59 ,   10.59 ,   10.59 ,      94564 ,      1
08/10/13 ,   10.43 ,   10.43 ,   10.44 ,   10.43 ,   10.44 ,      23729 ,      2
10/10/13 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,      64345 ,      1
17/10/13 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,       2788 ,      1
24/10/13 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,       1105 ,      1
29/10/13 ,   10.33 ,   10.33 ,   10.33 ,   10.33 ,   10.33 ,       2760 ,      1
31/10/13 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,        556 ,      1
11/11/13 ,   10.55 ,   10.58 ,   10.58 ,   10.55 ,   10.58 ,      48517 ,      3
19/11/13 ,   10.66 ,   10.66 ,   10.66 ,   10.66 ,   10.66 ,        601 ,      1
21/11/13 ,   11.09 ,   11.09 ,   11.09 ,   11.09 ,   11.09 ,       3589 ,      1
22/11/13 ,   11.00 ,   11.00 ,   11.00 ,   11.00 ,   11.00 ,       7141 ,      1
27/11/13 ,   11.16 ,   11.16 ,   11.16 ,   11.16 ,   11.16 ,      10788 ,      1
29/11/13 ,   11.33 ,   11.33 ,   11.33 ,   11.33 ,   11.33 ,       1200 ,      1
03/12/13 ,   11.30 ,   11.30 ,   11.30 ,   11.30 ,   11.30 ,        596 ,      1
04/12/13 ,   11.50 ,   11.50 ,   11.50 ,   11.50 ,   11.50 ,       3563 ,      1
05/12/13 ,   11.25 ,   11.25 ,   11.25 ,   11.25 ,   11.25 ,        592 ,      1
06/12/13 ,   11.16 ,   11.24 ,   11.29 ,   11.16 ,   11.29 ,       2945 ,      2
09/12/13 ,   11.12 ,   11.12 ,   11.12 ,   11.12 ,   11.12 ,       1772 ,      1
10/12/13 ,   11.14 ,   11.14 ,   11.14 ,   11.14 ,   11.14 ,      28312 ,      2
11/12/13 ,   11.24 ,   11.24 ,   11.24 ,   11.24 ,   11.24 ,        588 ,      1
12/12/13 ,   11.26 ,   11.26 ,   11.26 ,   11.26 ,   11.26 ,       2351 ,      1
13/12/13 ,   11.26 ,   11.26 ,   11.26 ,   11.26 ,   11.26 ,       1765 ,      1
16/12/13 ,   11.30 ,   11.30 ,   11.30 ,   11.30 ,   11.30 ,       1759 ,      1
17/12/13 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,        581 ,      1
18/12/13 ,   11.26 ,   11.26 ,   11.26 ,   11.26 ,   11.26 ,       2324 ,      1
19/12/13 ,   11.59 ,   11.59 ,   11.59 ,   11.59 ,   11.59 ,        582 ,      1
20/12/13 ,   11.83 ,   11.83 ,   11.83 ,   11.83 ,   11.83 ,        581 ,      1
23/12/13 ,   11.84 ,   11.84 ,   11.84 ,   11.84 ,   11.84 ,       5271 ,      1
27/12/13 ,   11.89 ,   11.89 ,   11.89 ,   11.88 ,   11.88 ,      86820 ,      2
30/12/13 ,   11.94 ,   11.94 ,   11.94 ,   11.94 ,   11.94 ,        573 ,      1
03/01/14 ,   12.03 ,   12.02 ,   12.03 ,   11.93 ,   11.93 ,      15223 ,      2
06/01/14 ,   12.21 ,   12.20 ,   12.21 ,   12.20 ,   12.20 ,      24953 ,      2
07/01/14 ,   12.12 ,   12.12 ,   12.12 ,   12.12 ,   12.12 ,       2889 ,      1
08/01/14 ,   12.15 ,   12.15 ,   12.15 ,   12.15 ,   12.15 ,       1143 ,      1
09/01/14 ,   12.20 ,   12.20 ,   12.20 ,   12.20 ,   12.20 ,       5218 ,      1
10/01/14 ,   11.99 ,   11.99 ,   11.99 ,   11.99 ,   11.99 ,       1156 ,      1
13/01/14 ,   11.83 ,   11.83 ,   11.83 ,   11.83 ,   11.83 ,       4050 ,      1
15/01/14 ,   12.01 ,   11.94 ,   12.01 ,   11.87 ,   11.87 ,       9181 ,      4
16/01/14 ,   12.08 ,   12.08 ,   12.08 ,   12.08 ,   12.08 ,       1739 ,      1
17/01/14 ,   12.06 ,   12.06 ,   12.06 ,   12.06 ,   12.06 ,       2318 ,      1
21/01/14 ,   12.08 ,   12.08 ,   12.08 ,   12.08 ,   12.08 ,        570 ,      1
22/01/14 ,   12.07 ,   12.07 ,   12.07 ,   12.07 ,   12.07 ,       1134 ,      1
23/01/14 ,   11.95 ,   11.95 ,   11.95 ,   11.95 ,   11.95 ,       2267 ,      1
24/01/14 ,   11.85 ,   11.85 ,   12.01 ,   11.85 ,   12.01 ,      52754 ,      2
27/01/14 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,       6196 ,      1
28/01/14 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,       3396 ,      1
29/01/14 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,       3410 ,      1
30/01/14 ,   11.94 ,   11.94 ,   11.94 ,   11.94 ,   11.94 ,       1142 ,      1
31/01/14 ,   11.85 ,   11.85 ,   11.85 ,   11.85 ,   11.85 ,        569 ,      1
03/02/14 ,   11.80 ,   11.80 ,   11.88 ,   11.80 ,   11.88 ,      56429 ,      2
04/02/14 ,   11.69 ,   11.69 ,   11.69 ,   11.69 ,   11.69 ,       1134 ,      1
05/02/14 ,   11.73 ,   11.73 ,   11.73 ,   11.73 ,   11.73 ,        568 ,      1
06/02/14 ,   11.87 ,   11.87 ,   11.87 ,   11.87 ,   11.87 ,        566 ,      1
07/02/14 ,   11.97 ,   11.97 ,   11.97 ,   11.97 ,   11.97 ,        564 ,      1
10/02/14 ,   12.07 ,   12.07 ,   12.07 ,   12.07 ,   12.07 ,       1130 ,      1
11/02/14 ,   12.15 ,   12.15 ,   12.15 ,   12.15 ,   12.15 ,       1696 ,      1
12/02/14 ,   12.32 ,   12.32 ,   12.32 ,   12.32 ,   12.32 ,        565 ,      1
14/02/14 ,   12.22 ,   12.22 ,   12.22 ,   12.22 ,   12.22 ,       1134 ,      1
18/02/14 ,   12.39 ,   12.39 ,   12.39 ,   12.35 ,   12.35 ,     118652 ,      2
19/02/14 ,   12.38 ,   12.38 ,   12.38 ,   12.38 ,   12.38 ,       6233 ,      1
20/02/14 ,   12.35 ,   12.35 ,   12.35 ,   12.35 ,   12.35 ,       1670 ,      1
21/02/14 ,   12.28 ,   12.28 ,   12.28 ,   12.28 ,   12.28 ,       1665 ,      1
24/02/14 ,   12.26 ,   12.26 ,   12.26 ,   12.26 ,   12.26 ,       1105 ,      1
25/02/14 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,       2231 ,      1
26/02/14 ,   12.10 ,   12.10 ,   12.10 ,   12.10 ,   12.10 ,       1107 ,      1
27/02/14 ,   12.03 ,   12.03 ,   12.03 ,   12.03 ,   12.03 ,       2204 ,      1
28/02/14 ,   12.15 ,   12.21 ,   12.24 ,   12.15 ,   12.24 ,       3834 ,      2
06/03/14 ,   12.26 ,   12.26 ,   12.26 ,   12.26 ,   12.26 ,       2222 ,      1
12/03/14 ,   12.15 ,   12.15 ,   12.15 ,   12.15 ,   12.15 ,       2254 ,      1
18/03/14 ,   12.22 ,   12.22 ,   12.22 ,   12.22 ,   12.22 ,       1114 ,      1
19/03/14 ,   12.39 ,   12.39 ,   12.39 ,   12.39 ,   12.39 ,       1668 ,      1
21/03/14 ,   12.55 ,   12.55 ,   12.55 ,   12.55 ,   12.55 ,       1129 ,      1
24/03/14 ,   12.68 ,   12.68 ,   12.68 ,   12.68 ,   12.68 ,       2237 ,      1
27/03/14 ,   12.52 ,   12.52 ,   12.52 ,   12.51 ,   12.51 ,       1092 ,      2
02/04/14 ,   12.57 ,   12.57 ,   12.57 ,   12.57 ,   12.57 ,        549 ,      1
04/04/14 ,   12.22 ,   12.22 ,   12.22 ,   12.22 ,   12.22 ,        552 ,      1
08/04/14 ,   12.15 ,   12.20 ,   12.27 ,   12.15 ,   12.27 ,      10747 ,     11
10/04/14 ,   11.70 ,   11.70 ,   11.70 ,   11.70 ,   11.70 ,      32866 ,      1
17/04/14 ,   11.72 ,   11.72 ,   11.72 ,   11.72 ,   11.72 ,       5306 ,      1
05/05/14 ,   11.53 ,   11.53 ,   11.53 ,   11.53 ,   11.53 ,       6332 ,      1
06/05/14 ,   11.33 ,   11.33 ,   11.33 ,   11.33 ,   11.33 ,      10599 ,      2
14/05/14 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,      35262 ,      2
16/05/14 ,   10.98 ,   10.99 ,   11.05 ,   10.98 ,   11.05 ,      56015 ,      2
23/05/14 ,   10.98 ,   10.98 ,   10.98 ,   10.98 ,   10.98 ,      47197 ,      1
28/05/14 ,   10.99 ,   10.99 ,   10.99 ,   10.99 ,   10.99 ,       5641 ,      1
02/06/14 ,   10.94 ,   10.94 ,   10.94 ,   10.94 ,   10.94 ,       6816 ,      1
04/06/14 ,   10.91 ,   10.91 ,   10.91 ,   10.91 ,   10.91 ,       5799 ,      1
13/06/14 ,   10.91 ,   10.91 ,   10.91 ,   10.91 ,   10.91 ,       2935 ,      2
16/06/14 ,   10.87 ,   10.87 ,   10.87 ,   10.87 ,   10.87 ,      25655 ,      1
27/06/14 ,   10.91 ,   10.91 ,   10.91 ,   10.91 ,   10.91 ,       1161 ,      1
30/06/14 ,   10.88 ,   10.88 ,   10.88 ,   10.88 ,   10.88 ,     267121 ,      2
03/07/14 ,   10.95 ,   10.95 ,   10.95 ,   10.95 ,   10.95 ,       2918 ,      1
14/07/14 ,   11.00 ,   11.00 ,   11.00 ,   11.00 ,   11.00 ,       2266 ,      2
16/07/14 ,   11.06 ,   11.06 ,   11.06 ,   11.06 ,   11.06 ,       5894 ,      1
18/07/14 ,   10.94 ,   10.94 ,   10.94 ,   10.94 ,   10.94 ,       7107 ,      1
22/07/14 ,   10.91 ,   10.91 ,   10.91 ,   10.91 ,   10.91 ,      25523 ,      2
28/07/14 ,   10.88 ,   10.88 ,   10.88 ,   10.88 ,   10.88 ,       6042 ,      1
01/08/14 ,   10.60 ,   10.65 ,   10.69 ,   10.60 ,   10.69 ,      14465 ,      2
06/08/14 ,   10.58 ,   10.58 ,   10.58 ,   10.58 ,   10.58 ,       6057 ,      1
07/08/14 ,   10.58 ,   10.58 ,   10.58 ,   10.58 ,   10.58 ,       1209 ,      1
14/08/14 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,       1839 ,      1
25/08/14 ,   10.75 ,   10.75 ,   10.75 ,   10.75 ,   10.75 ,      21728 ,      2
26/08/14 ,   10.64 ,   10.64 ,   10.64 ,   10.64 ,   10.64 ,       2552 ,      1
28/08/14 ,   10.63 ,   10.63 ,   10.63 ,   10.63 ,   10.63 ,        630 ,      1
02/09/14 ,   10.59 ,   10.59 ,   10.59 ,   10.59 ,   10.59 ,       8781 ,      1
03/09/14 ,   10.64 ,   10.59 ,   10.64 ,   10.59 ,   10.59 ,      30350 ,      2
04/09/14 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,        629 ,      1
10/09/14 ,   10.79 ,   10.79 ,   10.79 ,   10.79 ,   10.79 ,       1904 ,      1
11/09/14 ,   10.88 ,   10.77 ,   10.88 ,   10.77 ,   10.77 ,      30493 ,      2
15/09/14 ,   10.89 ,   10.89 ,   10.89 ,   10.89 ,   10.89 ,        645 ,      1
16/09/14 ,   10.91 ,   10.91 ,   10.91 ,   10.91 ,   10.91 ,        646 ,      1
17/09/14 ,   11.12 ,   11.12 ,   11.12 ,   11.12 ,   11.12 ,        645 ,      1
18/09/14 ,   11.60 ,   11.60 ,   11.60 ,   11.60 ,   11.60 ,       1291 ,      1
19/09/14 ,   11.62 ,   11.62 ,   11.62 ,   11.62 ,   11.62 ,       1290 ,      1
22/09/14 ,   11.67 ,   11.67 ,   11.67 ,   11.67 ,   11.67 ,        645 ,      1
23/09/14 ,   11.53 ,   11.53 ,   11.53 ,   11.53 ,   11.53 ,       1292 ,      1
25/09/14 ,   11.87 ,   11.47 ,   11.87 ,   11.45 ,   11.49 ,      96813 ,      8
26/09/14 ,   11.44 ,   11.49 ,   11.57 ,   11.44 ,   11.57 ,     123053 ,      7
29/09/14 ,   12.04 ,   11.54 ,   12.04 ,   11.52 ,   11.55 ,     127953 ,      3
01/10/14 ,   12.05 ,   12.05 ,   12.05 ,   12.05 ,   12.05 ,        626 ,      1
02/10/14 ,   12.53 ,   12.53 ,   12.53 ,   12.53 ,   12.53 ,       1867 ,      1
03/10/14 ,   12.84 ,   12.05 ,   12.84 ,   11.99 ,   12.19 ,      26200 ,      3
06/10/14 ,   12.25 ,   12.13 ,   12.25 ,   12.02 ,   12.02 ,       2494 ,      2
09/10/14 ,   12.32 ,   11.94 ,   12.32 ,   11.92 ,   11.92 ,      17426 ,      2
10/10/14 ,   11.99 ,   11.99 ,   11.99 ,   11.99 ,   11.99 ,        600 ,      1
16/10/14 ,   12.04 ,   12.04 ,   12.04 ,   12.04 ,   12.04 ,      58200 ,      1
21/10/14 ,   12.54 ,   12.54 ,   12.54 ,   12.54 ,   12.54 ,        580 ,      1
23/10/14 ,   12.90 ,   12.90 ,   12.90 ,   12.90 ,   12.90 ,        576 ,      1
24/10/14 ,   12.66 ,   12.66 ,   12.66 ,   12.66 ,   12.66 ,      24214 ,      4
27/10/14 ,   12.98 ,   12.98 ,   12.98 ,   12.98 ,   12.98 ,        577 ,      1
28/10/14 ,   12.74 ,   12.74 ,   12.74 ,   12.74 ,   12.74 ,       1152 ,      1
29/10/14 ,   12.55 ,   12.55 ,   12.55 ,   12.55 ,   12.55 ,      20160 ,      1
31/10/14 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,        573 ,      1
03/11/14 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,        574 ,      1
04/11/14 ,   13.13 ,   13.13 ,   13.13 ,   13.13 ,   13.13 ,       9759 ,      1
06/11/14 ,   13.23 ,   13.23 ,   13.23 ,   13.23 ,   13.23 ,      21648 ,      1
10/11/14 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,       3592 ,      1
12/11/14 ,   12.92 ,   12.91 ,   12.92 ,   12.91 ,   12.91 ,     116610 ,      2
14/11/14 ,   12.95 ,   12.95 ,   12.95 ,   12.95 ,   12.95 ,        607 ,      1
18/11/14 ,   13.05 ,   13.05 ,   13.05 ,   13.05 ,   13.05 ,        610 ,      1
19/11/14 ,   12.95 ,   12.95 ,   12.95 ,   12.95 ,   12.95 ,        610 ,      1
25/11/14 ,   12.70 ,   12.70 ,   12.70 ,   12.70 ,   12.70 ,        610 ,      1
26/11/14 ,   12.44 ,   12.44 ,   12.44 ,   12.44 ,   12.44 ,       1217 ,      1
27/11/14 ,   13.08 ,   13.08 ,   13.08 ,   13.08 ,   13.08 ,        611 ,      1
01/12/14 ,   12.56 ,   12.68 ,   13.08 ,   12.56 ,   13.08 ,       3661 ,      4
03/12/14 ,   12.98 ,   12.98 ,   12.98 ,   12.98 ,   12.98 ,        611 ,      1
04/12/14 ,   13.14 ,   13.14 ,   13.14 ,   13.14 ,   13.14 ,        611 ,      1
08/12/14 ,   13.43 ,   13.43 ,   13.43 ,   13.43 ,   13.43 ,       2448 ,      1
09/12/14 ,   13.41 ,   13.29 ,   13.41 ,   13.17 ,   13.17 ,       1222 ,      2
10/12/14 ,   13.13 ,   13.13 ,   13.13 ,   13.13 ,   13.13 ,       1833 ,      1
11/12/14 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,        611 ,      1
12/12/14 ,   13.21 ,   13.21 ,   13.21 ,   13.21 ,   13.21 ,      48884 ,      1
15/12/14 ,   13.10 ,   13.10 ,   13.10 ,   13.10 ,   13.10 ,      48298 ,      1
16/12/14 ,   13.37 ,   13.37 ,   13.37 ,   13.37 ,   13.37 ,        612 ,      1
18/12/14 ,   13.42 ,   13.42 ,   13.42 ,   13.42 ,   13.42 ,       2448 ,      1
19/12/14 ,   13.45 ,   13.45 ,   13.45 ,   13.45 ,   13.45 ,       1834 ,      1
22/12/14 ,   13.56 ,   13.45 ,   13.56 ,   13.35 ,   13.35 ,       1223 ,      2
23/12/14 ,   14.31 ,   14.31 ,   14.31 ,   14.31 ,   14.31 ,       2440 ,      1
26/12/14 ,   13.78 ,   13.81 ,   13.81 ,   13.78 ,   13.81 ,      84990 ,      2
29/12/14 ,   14.01 ,   14.01 ,   14.01 ,   14.01 ,   14.01 ,      97724 ,      2
30/12/14 ,   13.78 ,   13.76 ,   13.78 ,   13.76 ,   13.76 ,      90434 ,      2
02/01/15 ,   13.85 ,   13.85 ,   13.85 ,   13.85 ,   13.85 ,      49916 ,      2
05/01/15 ,   13.61 ,   13.61 ,   13.61 ,   13.61 ,   13.61 ,     121866 ,      1
06/01/15 ,   13.24 ,   13.44 ,   13.48 ,   13.24 ,   13.48 ,     157866 ,      2
07/01/15 ,   13.22 ,   13.08 ,   13.22 ,   12.98 ,   12.98 ,      44424 ,      3
08/01/15 ,   13.38 ,   13.38 ,   13.38 ,   13.38 ,   13.38 ,      18894 ,      1
09/01/15 ,   12.96 ,   12.95 ,   12.96 ,   12.93 ,   12.93 ,      20672 ,      2
12/01/15 ,   12.97 ,   12.95 ,   12.97 ,   12.94 ,   12.94 ,      29192 ,      2
13/01/15 ,   12.79 ,   12.81 ,   12.95 ,   12.79 ,   12.95 ,      20049 ,      2
14/01/15 ,   12.04 ,   11.98 ,   12.04 ,   11.98 ,   11.98 ,     110050 ,      3
15/01/15 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,      56574 ,      1
16/01/15 ,   12.04 ,   12.04 ,   12.04 ,   12.04 ,   12.04 ,        607 ,      1
19/01/15 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,       1213 ,      1
20/01/15 ,   12.02 ,   12.00 ,   12.21 ,   11.97 ,   12.21 ,      19445 ,      3
21/01/15 ,   12.06 ,   12.06 ,   12.06 ,   12.06 ,   12.06 ,      17623 ,      2
22/01/15 ,   12.20 ,   12.05 ,   12.20 ,   11.96 ,   11.96 ,      67447 ,      3
26/01/15 ,   12.16 ,   12.13 ,   12.16 ,   12.12 ,   12.12 ,      12143 ,      2
27/01/15 ,   12.05 ,   12.05 ,   12.05 ,   12.05 ,   12.05 ,       5470 ,      1
30/01/15 ,   12.33 ,   12.33 ,   12.33 ,   12.33 ,   12.33 ,       1213 ,      1
02/02/15 ,   12.19 ,   12.19 ,   12.19 ,   12.19 ,   12.19 ,      48590 ,      2
03/02/15 ,   12.52 ,   12.52 ,   12.52 ,   12.52 ,   12.52 ,      18177 ,      2
04/02/15 ,   12.85 ,   12.84 ,   12.85 ,   12.83 ,   12.83 ,       9109 ,      2
06/02/15 ,   13.33 ,   13.33 ,   13.33 ,   13.33 ,   13.33 ,       4265 ,      1
09/02/15 ,   13.21 ,   13.21 ,   13.21 ,   13.21 ,   13.21 ,     352440 ,      1
10/02/15 ,   13.66 ,   13.66 ,   13.66 ,   13.66 ,   13.66 ,        608 ,      1
11/02/15 ,   13.68 ,   13.68 ,   13.68 ,   13.68 ,   13.68 ,       2435 ,      1
12/02/15 ,   13.81 ,   13.81 ,   13.83 ,   13.81 ,   13.83 ,      76722 ,      2
13/02/15 ,   13.95 ,   14.05 ,   14.09 ,   13.95 ,   14.06 ,      58372 ,      9
18/02/15 ,   14.08 ,   14.08 ,   14.08 ,   14.08 ,   14.08 ,      10943 ,      3
19/02/15 ,   14.08 ,   14.08 ,   14.08 ,   14.08 ,   14.08 ,      13982 ,      3
20/02/15 ,   14.19 ,   14.00 ,   14.19 ,   13.99 ,   14.03 ,      22506 ,      3
23/02/15 ,   14.13 ,   14.11 ,   14.15 ,   13.98 ,   14.03 ,      20674 ,      5
24/02/15 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,       1215 ,      1
25/02/15 ,   14.53 ,   14.55 ,   14.57 ,   14.53 ,   14.57 ,       4862 ,      3
26/02/15 ,   14.57 ,   14.61 ,   14.63 ,   14.57 ,   14.63 ,      16416 ,      2
27/02/15 ,   14.73 ,   14.73 ,   14.73 ,   14.73 ,   14.73 ,       1824 ,      1
02/03/15 ,   14.57 ,   14.66 ,   14.75 ,   14.57 ,   14.75 ,      35874 ,      5
03/03/15 ,   14.87 ,   14.74 ,   14.87 ,   14.69 ,   14.79 ,      38933 ,      9
04/03/15 ,   15.19 ,   15.11 ,   15.19 ,   15.09 ,   15.14 ,      30397 ,      8
05/03/15 ,   15.49 ,   15.35 ,   15.49 ,   15.29 ,   15.43 ,      15201 ,      8
06/03/15 ,   15.42 ,   15.64 ,   15.78 ,   15.37 ,   15.69 ,      56519 ,      5
10/03/15 ,   15.45 ,   15.43 ,   15.45 ,   15.38 ,   15.43 ,      18250 ,      4
11/03/15 ,   15.58 ,   15.53 ,   15.58 ,   15.48 ,   15.48 ,      10947 ,      4
12/03/15 ,   16.00 ,   15.84 ,   16.00 ,   15.77 ,   15.81 ,      12773 ,      3
13/03/15 ,   16.36 ,   16.30 ,   16.36 ,   16.13 ,   16.34 ,      36460 ,      7
16/03/15 ,   16.55 ,   16.42 ,   16.55 ,   16.23 ,   16.23 ,       9136 ,      4
17/03/15 ,   16.29 ,   16.29 ,   16.29 ,   16.29 ,   16.29 ,       1823 ,      1
18/03/15 ,   16.26 ,   16.35 ,   16.38 ,   16.26 ,   16.38 ,       3042 ,      2
20/03/15 ,   16.53 ,   16.51 ,   16.59 ,   16.49 ,   16.49 ,      22529 ,      5
23/03/15 ,   15.91 ,   15.82 ,   15.99 ,   15.74 ,   15.99 ,      10945 ,      4
24/03/15 ,   15.67 ,   15.67 ,   15.68 ,   15.67 ,   15.68 ,       4253 ,      3
25/03/15 ,   15.66 ,   15.67 ,   15.67 ,   15.66 ,   15.67 ,       1214 ,      2
26/03/15 ,   15.75 ,   15.75 ,   15.75 ,   15.75 ,   15.75 ,      23111 ,      2
27/03/15 ,   15.93 ,   15.88 ,   15.98 ,   15.86 ,   15.86 ,      29819 ,      7
30/03/15 ,   16.27 ,   16.27 ,   16.27 ,   16.27 ,   16.27 ,        607 ,      1
01/04/15 ,   15.78 ,   16.22 ,   16.35 ,   15.74 ,   16.35 ,       7868 ,      3
02/04/15 ,   15.74 ,   15.76 ,   15.85 ,   15.74 ,   15.80 ,      27254 ,      5
06/04/15 ,   15.67 ,   15.61 ,   15.67 ,   15.61 ,   15.61 ,       4842 ,      2
07/04/15 ,   15.82 ,   15.82 ,   15.82 ,   15.82 ,   15.82 ,      30293 ,      1
08/04/15 ,   15.55 ,   15.58 ,   15.59 ,   15.55 ,   15.59 ,       1815 ,      2
09/04/15 ,   15.66 ,   15.47 ,   15.66 ,   15.46 ,   15.46 ,       8484 ,      3
10/04/15 ,   15.81 ,   15.81 ,   15.81 ,   15.81 ,   15.81 ,       3027 ,      2
13/04/15 ,   15.94 ,   16.04 ,   16.10 ,   15.94 ,   16.10 ,       7270 ,      2
14/04/15 ,   16.00 ,   16.02 ,   16.32 ,   15.92 ,   16.32 ,     288511 ,      9
15/04/15 ,   15.99 ,   16.17 ,   16.29 ,   15.99 ,   16.29 ,      33299 ,      3
16/04/15 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,       1817 ,      1
17/04/15 ,   15.87 ,   15.82 ,   15.87 ,   15.78 ,   15.87 ,       9086 ,      4
20/04/15 ,   15.96 ,   15.96 ,   15.99 ,   15.89 ,   15.97 ,     469273 ,      8
22/04/15 ,   15.79 ,   15.79 ,   15.79 ,   15.79 ,   15.79 ,        605 ,      1
23/04/15 ,   15.61 ,   15.56 ,   15.61 ,   15.55 ,   15.55 ,      11500 ,      3
24/04/15 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,   15.39 ,      12111 ,      3
27/04/15 ,   15.14 ,   15.03 ,   15.14 ,   15.02 ,   15.07 ,       9081 ,      3
28/04/15 ,   15.14 ,   15.03 ,   15.16 ,   15.02 ,   15.02 ,      59959 ,      4
29/04/15 ,   15.60 ,   15.57 ,   15.60 ,   15.56 ,   15.56 ,       7262 ,      3
30/04/15 ,   15.66 ,   15.80 ,   15.95 ,   15.66 ,   15.76 ,       6661 ,      4
04/05/15 ,   16.51 ,   16.50 ,   16.51 ,   16.45 ,   16.45 ,       2424 ,      2
05/05/15 ,   16.43 ,   16.50 ,   16.55 ,   16.43 ,   16.55 ,      10914 ,      4
06/05/15 ,   16.14 ,   16.06 ,   16.14 ,   16.04 ,   16.04 ,       6664 ,      2
07/05/15 ,   16.06 ,   16.06 ,   16.06 ,   16.06 ,   16.06 ,      29080 ,      1
08/05/15 ,   16.00 ,   16.00 ,   16.00 ,   16.00 ,   16.00 ,        606 ,      1
11/05/15 ,   16.51 ,   16.53 ,   16.53 ,   16.51 ,   16.53 ,       4242 ,      2
12/05/15 ,   16.32 ,   16.32 ,   16.32 ,   16.32 ,   16.32 ,       7870 ,      1
13/05/15 ,   16.47 ,   16.34 ,   16.47 ,   16.28 ,   16.28 ,      10288 ,      4
14/05/15 ,   16.38 ,   16.34 ,   16.40 ,   16.30 ,   16.40 ,      24210 ,      5
15/05/15 ,   16.23 ,   16.27 ,   16.27 ,   16.23 ,   16.27 ,       9680 ,      2
18/05/15 ,   16.55 ,   16.53 ,   16.55 ,   16.45 ,   16.45 ,       7271 ,      3
19/05/15 ,   16.71 ,   16.71 ,   16.71 ,   16.71 ,   16.71 ,        605 ,      1
20/05/15 ,   16.57 ,   16.54 ,   16.57 ,   16.54 ,   16.54 ,       7879 ,      3
21/05/15 ,   16.71 ,   16.73 ,   16.77 ,   16.71 ,   16.77 ,       6059 ,      2
22/05/15 ,   17.03 ,   16.90 ,   17.07 ,   16.71 ,   16.71 ,      34533 ,     10
26/05/15 ,   17.28 ,   17.06 ,   17.28 ,   16.97 ,   16.97 ,      13317 ,      7
27/05/15 ,   17.36 ,   17.28 ,   17.36 ,   17.28 ,   17.30 ,      32681 ,      3
28/05/15 ,   17.21 ,   17.21 ,   17.21 ,   17.21 ,   17.21 ,       1210 ,      1
01/06/15 ,   17.58 ,   17.58 ,   17.58 ,   17.58 ,   17.58 ,       4235 ,      4
02/06/15 ,   17.16 ,   17.20 ,   17.98 ,   17.07 ,   17.98 ,      42358 ,      9
03/06/15 ,   17.31 ,   17.31 ,   17.31 ,   17.31 ,   17.31 ,      32661 ,      1
05/06/15 ,   17.66 ,   17.74 ,   17.74 ,   17.66 ,   17.74 ,     225254 ,      5
08/06/15 ,   17.14 ,   17.21 ,   17.36 ,   17.14 ,   17.19 ,       4840 ,      3
09/06/15 ,   17.28 ,   17.17 ,   17.28 ,   17.16 ,   17.16 ,       7265 ,      3
10/06/15 ,   17.53 ,   17.48 ,   17.53 ,   17.34 ,   17.34 ,      23594 ,      9
11/06/15 ,   17.65 ,   17.78 ,   18.08 ,   17.65 ,   18.08 ,       1817 ,      3
12/06/15 ,   17.69 ,   17.45 ,   17.69 ,   17.40 ,   17.46 ,      32650 ,     12
15/06/15 ,   17.67 ,   17.39 ,   17.67 ,   17.39 ,   17.39 ,      52015 ,      2
16/06/15 ,   17.57 ,   17.53 ,   17.57 ,   17.53 ,   17.53 ,      61741 ,      2
17/06/15 ,   17.37 ,   17.34 ,   17.37 ,   17.31 ,   17.31 ,      24800 ,      6
18/06/15 ,   17.10 ,   17.11 ,   17.45 ,   17.10 ,   17.45 ,      16945 ,      6
19/06/15 ,   17.53 ,   17.39 ,   17.54 ,   17.35 ,   17.54 ,     214653 ,      9
22/06/15 ,   17.67 ,   17.63 ,   17.69 ,   17.53 ,   17.63 ,     279610 ,      8
23/06/15 ,   17.84 ,   17.77 ,   17.94 ,   17.74 ,   17.94 ,      12721 ,      4
24/06/15 ,   17.74 ,   17.76 ,   17.81 ,   17.69 ,   17.81 ,      14541 ,      6
25/06/15 ,   17.74 ,   17.74 ,   17.74 ,   17.74 ,   17.74 ,        605 ,      1
26/06/15 ,   17.91 ,   17.84 ,   17.91 ,   17.70 ,   17.70 ,      11517 ,      4
29/06/15 ,   17.45 ,   17.40 ,   17.45 ,   17.29 ,   17.29 ,       1813 ,      3
30/06/15 ,   17.69 ,   17.33 ,   17.69 ,   17.29 ,   17.29 ,      38710 ,      6
01/07/15 ,   17.63 ,   17.63 ,   17.63 ,   17.63 ,   17.63 ,       3026 ,      2
02/07/15 ,   17.90 ,   17.77 ,   18.04 ,   17.40 ,   18.04 ,       1810 ,      3
06/07/15 ,   17.81 ,   17.61 ,   17.81 ,   17.53 ,   17.53 ,       7833 ,      4
07/07/15 ,   17.88 ,   17.76 ,   17.88 ,   17.39 ,   17.75 ,       9654 ,      4
08/07/15 ,   17.50 ,   17.60 ,   17.71 ,   17.50 ,   17.62 ,       4219 ,      3
10/07/15 ,   17.70 ,   17.77 ,   17.93 ,   17.70 ,   17.93 ,       3017 ,      3
13/07/15 ,   17.75 ,   17.69 ,   17.75 ,   17.62 ,   17.62 ,       2411 ,      2
14/07/15 ,   17.93 ,   17.84 ,   17.93 ,   17.83 ,   17.83 ,     176296 ,      5
16/07/15 ,   18.13 ,   18.13 ,   18.13 ,   18.13 ,   18.13 ,       1809 ,      1
17/07/15 ,   18.42 ,   18.25 ,   18.42 ,   18.16 ,   18.42 ,      13880 ,      3
20/07/15 ,   18.43 ,   18.42 ,   18.43 ,   18.42 ,   18.43 ,      65145 ,      4
21/07/15 ,   18.31 ,   18.13 ,   18.31 ,   18.08 ,   18.14 ,      46446 ,      6
22/07/15 ,   18.82 ,   18.72 ,   18.82 ,   18.43 ,   18.43 ,      10249 ,      3
23/07/15 ,   19.07 ,   19.06 ,   19.19 ,   18.95 ,   19.14 ,      16275 ,      5
24/07/15 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,       1807 ,      1
27/07/15 ,   18.99 ,   18.99 ,   18.99 ,   18.99 ,   18.99 ,       5426 ,      2
28/07/15 ,   19.14 ,   19.08 ,   19.14 ,   18.97 ,   19.06 ,      24117 ,      5
29/07/15 ,   18.99 ,   18.99 ,   18.99 ,   18.99 ,   18.99 ,       1205 ,      1
30/07/15 ,   19.41 ,   19.41 ,   19.41 ,   19.40 ,   19.40 ,       1206 ,      2
31/07/15 ,   19.41 ,   19.41 ,   19.41 ,   19.41 ,   19.41 ,      22925 ,      1
03/08/15 ,   19.55 ,   19.63 ,   19.65 ,   19.55 ,   19.65 ,      30761 ,      4
04/08/15 ,   19.80 ,   19.83 ,   19.84 ,   19.66 ,   19.82 ,      10245 ,      4
05/08/15 ,   19.84 ,   19.99 ,   20.22 ,   19.84 ,   20.22 ,     175662 ,      9
06/08/15 ,   20.13 ,   20.24 ,   20.40 ,   20.13 ,   20.40 ,       3623 ,      3
07/08/15 ,   19.92 ,   19.89 ,   19.92 ,   19.62 ,   19.91 ,      36814 ,      5
10/08/15 ,   19.81 ,   19.83 ,   19.92 ,   19.81 ,   19.92 ,       3014 ,      3
11/08/15 ,   19.78 ,   19.84 ,   19.89 ,   19.78 ,   19.89 ,       3013 ,      3
12/08/15 ,   19.50 ,   19.22 ,   19.50 ,   19.11 ,   19.16 ,      46998 ,     12
13/08/15 ,   19.84 ,   19.84 ,   19.84 ,   19.84 ,   19.84 ,       1205 ,      2
14/08/15 ,   19.77 ,   19.56 ,   19.81 ,   19.52 ,   19.81 ,      66309 ,      8
17/08/15 ,   19.79 ,   19.76 ,   19.86 ,   19.72 ,   19.72 ,       4218 ,      4
18/08/15 ,   19.76 ,   19.62 ,   19.76 ,   19.57 ,   19.64 ,      37399 ,      5
19/08/15 ,   19.73 ,   19.71 ,   19.82 ,   19.70 ,   19.71 ,      20494 ,      4
20/08/15 ,   19.07 ,   19.06 ,   19.07 ,   19.04 ,   19.04 ,       3013 ,      3
21/08/15 ,   18.62 ,   18.73 ,   18.84 ,   18.62 ,   18.72 ,      99484 ,      5
24/08/15 ,   18.06 ,   18.14 ,   18.29 ,   17.92 ,   17.98 ,      47100 ,      8
25/08/15 ,   18.00 ,   18.15 ,   18.61 ,   18.00 ,   18.50 ,       6642 ,      4
26/08/15 ,   18.81 ,   18.55 ,   18.83 ,   18.31 ,   18.83 ,      62736 ,      6
27/08/15 ,   19.09 ,   18.91 ,   19.09 ,   18.83 ,   19.04 ,      10255 ,      5
28/08/15 ,   19.12 ,   18.99 ,   19.12 ,   18.98 ,   18.98 ,      13263 ,      3
31/08/15 ,   19.48 ,   19.31 ,   19.51 ,   19.19 ,   19.51 ,       6632 ,      7
01/09/15 ,   18.78 ,   18.87 ,   18.87 ,   18.78 ,   18.87 ,      28942 ,      4
02/09/15 ,   19.52 ,   19.33 ,   19.52 ,   19.23 ,   19.23 ,       9643 ,      4
03/09/15 ,   19.61 ,   19.59 ,   20.07 ,   19.55 ,   20.07 ,      11462 ,      5
04/09/15 ,   19.74 ,   19.54 ,   19.90 ,   19.22 ,   19.22 ,      22914 ,      6
08/09/15 ,   19.97 ,   19.96 ,   19.97 ,   19.90 ,   19.90 ,      19305 ,      3
09/09/15 ,   19.51 ,   19.74 ,   19.75 ,   19.51 ,   19.75 ,      16876 ,      3
10/09/15 ,   19.91 ,   20.02 ,   20.20 ,   19.91 ,   20.20 ,      48907 ,      5
11/09/15 ,   20.08 ,   20.09 ,   20.10 ,   20.07 ,   20.08 ,      19313 ,      4
14/09/15 ,   19.83 ,   19.82 ,   20.00 ,   19.65 ,   19.88 ,      14465 ,      6
15/09/15 ,   20.44 ,   20.37 ,   20.55 ,   20.27 ,   20.40 ,      20515 ,      9
16/09/15 ,   20.54 ,   20.25 ,   20.55 ,   20.15 ,   20.25 ,      32004 ,      7
17/09/15 ,   20.08 ,   20.49 ,   20.50 ,   20.08 ,   20.50 ,     128537 ,      3
18/09/15 ,   20.14 ,   19.91 ,   20.14 ,   19.71 ,   19.71 ,      63977 ,      9
21/09/15 ,   20.16 ,   20.16 ,   20.40 ,   20.13 ,   20.34 ,     845998 ,      9
22/09/15 ,   20.45 ,   20.34 ,   20.48 ,   20.23 ,   20.23 ,      55502 ,      7
23/09/15 ,   20.97 ,   20.84 ,   20.97 ,   20.80 ,   20.90 ,       7837 ,      4
24/09/15 ,   19.99 ,   20.55 ,   20.84 ,   19.99 ,   20.71 ,      13278 ,      5
25/09/15 ,   20.28 ,   20.15 ,   20.32 ,   20.12 ,   20.31 ,      87503 ,      9
28/09/15 ,   20.60 ,   19.96 ,   20.60 ,   19.91 ,   19.91 ,     217902 ,      7
29/09/15 ,   20.38 ,   20.14 ,   20.38 ,   19.97 ,   20.24 ,      59748 ,     10
30/09/15 ,   20.15 ,   20.28 ,   20.55 ,   20.15 ,   20.55 ,       1810 ,      3
01/10/15 ,   20.51 ,   20.42 ,   20.51 ,   20.21 ,   20.21 ,       5428 ,      4
02/10/15 ,   19.83 ,   19.83 ,   19.83 ,   19.83 ,   19.83 ,     250863 ,      3
05/10/15 ,   20.08 ,   20.11 ,   20.14 ,   20.08 ,   20.14 ,       1201 ,      2
06/10/15 ,   19.80 ,   19.93 ,   20.14 ,   19.80 ,   19.93 ,     364116 ,     13
07/10/15 ,   19.94 ,   19.92 ,   19.96 ,   19.85 ,   19.85 ,      27629 ,      3
08/10/15 ,   19.58 ,   19.65 ,   19.70 ,   19.58 ,   19.65 ,      18607 ,      4
09/10/15 ,   19.38 ,   19.35 ,   19.38 ,   19.27 ,   19.27 ,      13204 ,      2
13/10/15 ,   19.96 ,   19.96 ,   20.03 ,   19.93 ,   19.93 ,       9609 ,      4
14/10/15 ,   19.10 ,   19.06 ,   19.10 ,   18.98 ,   19.08 ,      37796 ,      6
15/10/15 ,   19.60 ,   19.61 ,   19.62 ,   19.60 ,   19.62 ,      22220 ,      2
16/10/15 ,   19.95 ,   19.97 ,   20.06 ,   19.95 ,   20.06 ,       8414 ,      2
19/10/15 ,   20.41 ,   20.41 ,   20.41 ,   20.41 ,   20.41 ,       2402 ,      1
20/10/15 ,   20.42 ,   20.27 ,   20.42 ,   20.19 ,   20.19 ,       4807 ,      5
21/10/15 ,   20.44 ,   20.49 ,   20.73 ,   20.44 ,   20.73 ,      11412 ,      4
22/10/15 ,   20.63 ,   20.63 ,   20.63 ,   20.63 ,   20.63 ,       2402 ,      1
23/10/15 ,   20.81 ,   20.85 ,   20.87 ,   20.81 ,   20.87 ,       8400 ,      3
26/10/15 ,   20.87 ,   20.73 ,   20.87 ,   20.49 ,   20.49 ,      28811 ,      6
27/10/15 ,   20.68 ,   20.68 ,   20.68 ,   20.68 ,   20.68 ,        600 ,      1
28/10/15 ,   21.51 ,   21.51 ,   21.51 ,   21.51 ,   21.51 ,       6599 ,      4
29/10/15 ,   21.06 ,   21.05 ,   21.44 ,   20.92 ,   21.44 ,      18604 ,      7
30/10/15 ,   20.81 ,   20.87 ,   20.92 ,   20.81 ,   20.82 ,      15596 ,      4
03/11/15 ,   20.63 ,   20.86 ,   20.91 ,   20.63 ,   20.91 ,      65999 ,      3
04/11/15 ,   20.97 ,   20.90 ,   21.07 ,   20.78 ,   21.07 ,      33597 ,      9
05/11/15 ,   22.81 ,   21.11 ,   22.81 ,   20.89 ,   20.89 ,      13804 ,      4
06/11/15 ,   21.41 ,   21.55 ,   22.05 ,   21.41 ,   21.86 ,      40184 ,      8
09/11/15 ,   21.47 ,   21.40 ,   21.56 ,   21.20 ,   21.51 ,      32997 ,     12
10/11/15 ,   21.55 ,   21.35 ,   21.55 ,   21.30 ,   21.30 ,       8398 ,      2
11/11/15 ,   21.18 ,   21.23 ,   21.30 ,   21.18 ,   21.22 ,      18601 ,      4
12/11/15 ,   20.92 ,   20.92 ,   20.92 ,   20.92 ,   20.92 ,       4801 ,      1
13/11/15 ,   21.09 ,   20.96 ,   21.09 ,   20.83 ,   20.83 ,      12599 ,      4
16/11/15 ,   21.05 ,   21.06 ,   21.06 ,   21.05 ,   21.06 ,       7799 ,      2
17/11/15 ,   21.23 ,   21.14 ,   21.23 ,   21.08 ,   21.08 ,      16198 ,      3
18/11/15 ,   21.22 ,   21.18 ,   21.33 ,   21.08 ,   21.08 ,      18608 ,      4
19/11/15 ,   21.15 ,   21.10 ,   21.15 ,   21.07 ,   21.07 ,       9602 ,      3
23/11/15 ,   20.94 ,   20.96 ,   21.00 ,   20.90 ,   21.00 ,      28790 ,      4
24/11/15 ,   20.73 ,   20.60 ,   20.73 ,   20.52 ,   20.52 ,      11411 ,      3
25/11/15 ,   20.95 ,   21.07 ,   21.13 ,   20.95 ,   21.13 ,      18007 ,      2
27/11/15 ,   21.21 ,   21.05 ,   21.21 ,   21.03 ,   21.03 ,       4798 ,      2
30/11/15 ,   21.93 ,   21.77 ,   21.96 ,   21.66 ,   21.85 ,      25225 ,      8
01/12/15 ,   21.63 ,   21.62 ,   21.67 ,   21.61 ,   21.67 ,      39618 ,      4
02/12/15 ,   21.56 ,   21.48 ,   21.56 ,   21.47 ,   21.47 ,       4200 ,      2
03/12/15 ,   20.59 ,   20.60 ,   20.63 ,   20.59 ,   20.63 ,      15016 ,      2
04/12/15 ,   21.09 ,   21.08 ,   21.29 ,   20.81 ,   20.81 ,      24611 ,      4
07/12/15 ,   20.95 ,   20.97 ,   20.98 ,   20.74 ,   20.98 ,      22198 ,      4
08/12/15 ,   21.13 ,   21.07 ,   21.13 ,   20.91 ,   21.09 ,       9604 ,      3
09/12/15 ,   20.25 ,   20.25 ,   20.31 ,   20.23 ,   20.31 ,      63704 ,      7
10/12/15 ,   21.04 ,   20.81 ,   21.04 ,   20.79 ,   20.83 ,       9002 ,      3
11/12/15 ,   20.86 ,   20.94 ,   20.96 ,   20.86 ,   20.96 ,       7798 ,      2
14/12/15 ,   20.80 ,   20.74 ,   20.80 ,   20.69 ,   20.72 ,      15003 ,      4
15/12/15 ,   21.55 ,   21.55 ,   21.55 ,   21.55 ,   21.55 ,      43183 ,      1
16/12/15 ,   21.66 ,   21.68 ,   21.71 ,   21.62 ,   21.71 ,      52860 ,      4
17/12/15 ,   21.56 ,   21.63 ,   21.75 ,   21.56 ,   21.64 ,      19809 ,      3
18/12/15 ,   21.43 ,   21.41 ,   21.50 ,   21.38 ,   21.38 ,      14401 ,      3
21/12/15 ,   21.77 ,   21.77 ,   21.79 ,   21.76 ,   21.76 ,      18615 ,      3
22/12/15 ,   21.66 ,   21.67 ,   21.72 ,   21.66 ,   21.66 ,      13211 ,      4
23/12/15 ,   21.92 ,   21.87 ,   21.99 ,   21.73 ,   21.99 ,       6003 ,      4
28/12/15 ,   21.48 ,   21.37 ,   21.48 ,   21.36 ,   21.36 ,      11403 ,      2
29/12/15 ,   21.80 ,   21.65 ,   21.80 ,   21.57 ,   21.57 ,       7203 ,      4
30/12/15 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,      27625 ,      2
04/01/16 ,   21.46 ,   21.50 ,   21.68 ,   21.46 ,   21.68 ,       4778 ,      3
06/01/16 ,   21.26 ,   21.21 ,   21.26 ,   21.06 ,   21.06 ,      18526 ,      2
07/01/16 ,   20.61 ,   20.82 ,   20.91 ,   20.34 ,   20.91 ,      50783 ,      3
08/01/16 ,   20.28 ,   20.29 ,   20.45 ,   20.24 ,   20.24 ,       8377 ,      3
11/01/16 ,   19.82 ,   19.78 ,   19.83 ,   19.63 ,   19.81 ,      20909 ,      4
12/01/16 ,   19.83 ,   19.83 ,   19.83 ,   19.83 ,   19.83 ,       1195 ,      1
13/01/16 ,   19.38 ,   19.51 ,   19.52 ,   19.38 ,   19.52 ,       9558 ,      2
14/01/16 ,   19.75 ,   19.61 ,   19.75 ,   19.57 ,   19.57 ,      11359 ,      3
15/01/16 ,   19.28 ,   19.23 ,   19.53 ,   19.21 ,   19.53 ,      47800 ,      4
19/01/16 ,   19.41 ,   19.34 ,   19.41 ,   19.25 ,   19.35 ,      18526 ,      3
20/01/16 ,   18.88 ,   18.88 ,   18.88 ,   18.88 ,   18.88 ,        597 ,      1
21/01/16 ,   19.42 ,   19.42 ,   19.42 ,   19.42 ,   19.42 ,      15543 ,      2
22/01/16 ,   19.57 ,   19.59 ,   19.64 ,   19.57 ,   19.57 ,       4784 ,      3
26/01/16 ,   19.42 ,   19.33 ,   19.42 ,   19.30 ,   19.33 ,      44208 ,      4
27/01/16 ,   19.56 ,   19.61 ,   19.75 ,   19.56 ,   19.60 ,      56203 ,      4
28/01/16 ,   19.45 ,   19.61 ,   19.65 ,   19.45 ,   19.65 ,      11360 ,      3
29/01/16 ,   19.65 ,   19.45 ,   19.65 ,   19.42 ,   19.42 ,      36455 ,      2
01/02/16 ,   19.58 ,   19.58 ,   19.71 ,   19.45 ,   19.71 ,      53236 ,      6
02/02/16 ,   19.16 ,   19.13 ,   19.16 ,   19.06 ,   19.06 ,      36437 ,      5
03/02/16 ,   18.87 ,   18.55 ,   18.87 ,   18.51 ,   18.51 ,       9567 ,      3
04/02/16 ,   18.72 ,   18.72 ,   18.72 ,   18.72 ,   18.72 ,      26898 ,      1
05/02/16 ,   19.31 ,   19.31 ,   19.31 ,   19.31 ,   19.31 ,       1792 ,      2
10/02/16 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,      13751 ,      2
11/02/16 ,   17.93 ,   17.75 ,   17.93 ,   17.69 ,   17.77 ,      14351 ,      4
12/02/16 ,   19.05 ,   19.00 ,   19.05 ,   18.44 ,   18.44 ,      67532 ,      4
15/02/16 ,   19.22 ,   19.22 ,   19.22 ,   19.22 ,   19.22 ,       1194 ,      1
16/02/16 ,   19.84 ,   19.80 ,   19.87 ,   19.71 ,   19.71 ,      59139 ,      5
17/02/16 ,   19.65 ,   19.65 ,   19.65 ,   19.65 ,   19.65 ,       7172 ,      2
19/02/16 ,   19.37 ,   19.49 ,   19.65 ,   19.37 ,   19.65 ,      21511 ,      6
22/02/16 ,   19.29 ,   19.34 ,   19.35 ,   19.29 ,   19.35 ,      26895 ,      3
23/02/16 ,   18.50 ,   18.68 ,   18.69 ,   18.50 ,   18.69 ,      38242 ,      2
24/02/16 ,   18.37 ,   18.37 ,   18.37 ,   18.37 ,   18.37 ,       7175 ,      1
25/02/16 ,   18.78 ,   18.69 ,   18.78 ,   18.68 ,   18.68 ,      12552 ,      3
26/02/16 ,   19.30 ,   19.20 ,   19.30 ,   19.19 ,   19.19 ,      19108 ,      2
29/02/16 ,   18.92 ,   19.02 ,   19.05 ,   18.92 ,   19.05 ,      14936 ,      4
01/03/16 ,   19.56 ,   19.08 ,   19.56 ,   19.06 ,   19.06 ,     139835 ,      3
02/03/16 ,   19.42 ,   19.36 ,   19.42 ,   19.36 ,   19.36 ,      81248 ,      2
03/03/16 ,   18.96 ,   18.89 ,   18.96 ,   18.87 ,   18.87 ,       7171 ,      2
04/03/16 ,   18.82 ,   18.89 ,   18.90 ,   18.81 ,   18.81 ,      26302 ,      3
07/03/16 ,   18.89 ,   18.90 ,   18.90 ,   18.89 ,   18.90 ,       1792 ,      2
08/03/16 ,   18.40 ,   18.40 ,   18.40 ,   18.40 ,   18.40 ,       2989 ,      1
09/03/16 ,   18.14 ,   18.27 ,   18.28 ,   18.14 ,   18.28 ,      14365 ,      2
10/03/16 ,   17.66 ,   17.87 ,   18.02 ,   17.66 ,   18.02 ,      12565 ,      3
11/03/16 ,   17.76 ,   17.86 ,   17.92 ,   17.76 ,   17.85 ,      13161 ,      4
14/03/16 ,   17.95 ,   17.87 ,   17.95 ,   17.84 ,   17.84 ,      10771 ,      2
15/03/16 ,   18.37 ,   18.37 ,   18.37 ,   18.37 ,   18.37 ,       1196 ,      1
16/03/16 ,   18.37 ,   18.62 ,   18.87 ,   18.37 ,   18.87 ,       1195 ,      2
17/03/16 ,   17.96 ,   17.92 ,   17.96 ,   17.83 ,   17.83 ,      49642 ,      6
18/03/16 ,   17.99 ,   17.99 ,   17.99 ,   17.99 ,   17.99 ,      11956 ,      1
21/03/16 ,   18.18 ,   18.18 ,   18.18 ,   18.18 ,   18.18 ,      10772 ,      2
22/03/16 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,        598 ,      1
24/03/16 ,   18.24 ,   18.24 ,   18.33 ,   18.24 ,   18.33 ,      29311 ,      2
28/03/16 ,   18.17 ,   18.03 ,   18.17 ,   18.00 ,   18.00 ,      38891 ,      4
29/03/16 ,   17.88 ,   17.84 ,   17.88 ,   17.83 ,   17.83 ,      61039 ,      3
30/03/16 ,   18.05 ,   18.08 ,   18.08 ,   18.05 ,   18.08 ,      14952 ,      2
31/03/16 ,   17.96 ,   17.91 ,   17.96 ,   17.88 ,   17.88 ,      10166 ,      2
01/04/16 ,   17.79 ,   17.85 ,   17.96 ,   17.79 ,   17.81 ,       7180 ,      4
04/04/16 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,        595 ,      1
05/04/16 ,   17.99 ,   17.99 ,   17.99 ,   17.99 ,   17.99 ,       1189 ,      1
06/04/16 ,   17.98 ,   17.98 ,   17.98 ,   17.98 ,   17.98 ,        594 ,      1
07/04/16 ,   17.73 ,   17.78 ,   17.79 ,   17.73 ,   17.79 ,      28562 ,      2
08/04/16 ,   17.46 ,   17.46 ,   17.46 ,   17.46 ,   17.46 ,        593 ,      1
11/04/16 ,   17.13 ,   17.18 ,   17.28 ,   17.13 ,   17.28 ,      14271 ,      2
12/04/16 ,   17.37 ,   17.35 ,   17.41 ,   17.33 ,   17.38 ,      20796 ,      4
13/04/16 ,   18.06 ,   18.06 ,   18.07 ,   18.06 ,   18.07 ,      41063 ,      2
14/04/16 ,   18.12 ,   18.12 ,   18.12 ,   18.12 ,   18.12 ,        594 ,      1
15/04/16 ,   18.26 ,   18.27 ,   18.44 ,   18.26 ,   18.44 ,       5955 ,      4
18/04/16 ,   18.65 ,   18.65 ,   18.65 ,   18.65 ,   18.65 ,      61236 ,      3
19/04/16 ,   18.65 ,   18.65 ,   18.65 ,   18.65 ,   18.65 ,        594 ,      1
20/04/16 ,   18.92 ,   18.92 ,   18.92 ,   18.92 ,   18.92 ,       9517 ,      1
22/04/16 ,   19.20 ,   19.22 ,   19.22 ,   19.20 ,   19.22 ,      15452 ,      2
25/04/16 ,   19.07 ,   18.91 ,   19.07 ,   18.90 ,   18.98 ,      29153 ,      3
26/04/16 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,       3565 ,      1
27/04/16 ,   18.96 ,   19.06 ,   19.06 ,   18.96 ,   19.01 ,      23781 ,      3
28/04/16 ,   18.75 ,   18.75 ,   18.75 ,   18.75 ,   18.75 ,       1783 ,      1
29/04/16 ,   18.38 ,   18.28 ,   18.38 ,   18.15 ,   18.15 ,       2977 ,      2
02/05/16 ,   18.65 ,   18.60 ,   18.85 ,   18.54 ,   18.54 ,      13676 ,      4
03/05/16 ,   18.71 ,   18.54 ,   18.71 ,   18.53 ,   18.53 ,       6546 ,      2
04/05/16 ,   18.13 ,   18.32 ,   18.38 ,   18.13 ,   18.38 ,      10120 ,      3
05/05/16 ,   18.14 ,   18.22 ,   18.23 ,   18.14 ,   18.23 ,      33934 ,      2
06/05/16 ,   18.04 ,   18.03 ,   18.04 ,   17.99 ,   17.99 ,       2380 ,      2
09/05/16 ,   18.25 ,   18.18 ,   18.25 ,   18.13 ,   18.13 ,       5357 ,      2
10/05/16 ,   18.03 ,   18.13 ,   18.14 ,   18.03 ,   18.03 ,      20236 ,      3
11/05/16 ,   17.86 ,   17.92 ,   17.93 ,   17.86 ,   17.93 ,      22609 ,      2
12/05/16 ,   17.98 ,   18.04 ,   18.10 ,   17.98 ,   18.10 ,       4761 ,      3
13/05/16 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,       3570 ,      1
17/05/16 ,   17.99 ,   18.07 ,   18.10 ,   17.99 ,   18.10 ,      20230 ,      4
18/05/16 ,   19.00 ,   19.09 ,   19.12 ,   19.00 ,   19.12 ,       7133 ,      4
23/05/16 ,   19.09 ,   19.07 ,   19.09 ,   19.05 ,   19.05 ,       4162 ,      2
24/05/16 ,   19.35 ,   19.35 ,   19.35 ,   19.35 ,   19.35 ,      35674 ,      2
25/05/16 ,   19.77 ,   19.75 ,   19.77 ,   19.73 ,   19.73 ,      10105 ,      3
27/05/16 ,   19.71 ,   19.80 ,   19.85 ,   19.71 ,   19.85 ,      11293 ,      2
31/05/16 ,   19.81 ,   19.66 ,   19.81 ,   19.59 ,   19.65 ,      44618 ,      4
01/06/16 ,   19.79 ,   19.97 ,   19.98 ,   19.79 ,   19.98 ,      39897 ,      3
02/06/16 ,   19.84 ,   19.84 ,   19.84 ,   19.84 ,   19.84 ,       8323 ,      1
03/06/16 ,   19.14 ,   19.01 ,   19.25 ,   19.01 ,   19.01 ,     166468 ,      4
06/06/16 ,   19.20 ,   19.29 ,   19.32 ,   19.20 ,   19.32 ,     198056 ,      2
08/06/16 ,   18.49 ,   18.49 ,   18.49 ,   18.49 ,   18.49 ,       5353 ,      1
09/06/16 ,   18.49 ,   18.49 ,   18.49 ,   18.49 ,   18.49 ,       1189 ,      1
10/06/16 ,   18.31 ,   18.31 ,   18.31 ,   18.31 ,   18.31 ,     170256 ,      1
13/06/16 ,   18.54 ,   18.54 ,   18.54 ,   18.54 ,   18.54 ,       1190 ,      1
14/06/16 ,   18.14 ,   18.16 ,   18.16 ,   18.14 ,   18.16 ,      12505 ,      2
15/06/16 ,   18.00 ,   18.10 ,   18.13 ,   18.00 ,   18.13 ,       4761 ,      2
16/06/16 ,   17.99 ,   17.94 ,   18.04 ,   17.93 ,   17.93 ,      45813 ,      5
17/06/16 ,   18.01 ,   18.01 ,   18.01 ,   18.01 ,   18.01 ,        595 ,      1
20/06/16 ,   17.76 ,   18.19 ,   18.20 ,   17.76 ,   18.20 ,     256037 ,      2
21/06/16 ,   17.76 ,   17.76 ,   17.76 ,   17.76 ,   17.76 ,      17254 ,      1
22/06/16 ,   17.83 ,   17.83 ,   17.83 ,   17.83 ,   17.83 ,       6551 ,      1
23/06/16 ,   17.94 ,   17.96 ,   17.96 ,   17.94 ,   17.96 ,       4758 ,      2
24/06/16 ,   17.11 ,   17.40 ,   17.42 ,   17.11 ,   17.42 ,      20792 ,      3
27/06/16 ,   16.42 ,   16.42 ,   16.42 ,   16.42 ,   16.42 ,      27412 ,      1
28/06/16 ,   16.46 ,   16.51 ,   16.52 ,   16.46 ,   16.52 ,       9527 ,      3
29/06/16 ,   16.57 ,   16.60 ,   16.61 ,   16.57 ,   16.61 ,       4167 ,      2
30/06/16 ,   16.69 ,   16.69 ,   16.69 ,   16.69 ,   16.69 ,       1785 ,      1
01/07/16 ,   16.55 ,   16.50 ,   16.61 ,   16.50 ,   16.61 ,      63955 ,      3
04/07/16 ,   16.82 ,   16.82 ,   16.82 ,   16.82 ,   16.82 ,        591 ,      1
05/07/16 ,   16.72 ,   16.54 ,   16.72 ,   16.28 ,   16.28 ,       9475 ,      3
06/07/16 ,   16.44 ,   16.44 ,   16.44 ,   16.44 ,   16.44 ,       4740 ,      1
07/07/16 ,   17.18 ,   17.05 ,   17.18 ,   17.05 ,   17.05 ,      23659 ,      2
08/07/16 ,   17.17 ,   17.20 ,   17.21 ,   17.13 ,   17.21 ,       7683 ,      4
11/07/16 ,   17.42 ,   17.44 ,   17.54 ,   17.42 ,   17.54 ,      17710 ,      3
12/07/16 ,   17.44 ,   17.44 ,   17.44 ,   17.44 ,   17.44 ,        590 ,      1
13/07/16 ,   17.44 ,   17.44 ,   17.44 ,   17.44 ,   17.44 ,        590 ,      1
14/07/16 ,   17.57 ,   17.56 ,   17.57 ,   17.50 ,   17.50 ,      10047 ,      2
15/07/16 ,   17.63 ,   17.61 ,   17.63 ,   17.59 ,   17.59 ,      13590 ,      3
18/07/16 ,   17.51 ,   17.51 ,   17.51 ,   17.51 ,   17.51 ,       1772 ,      1
19/07/16 ,   17.51 ,   17.51 ,   17.51 ,   17.51 ,   17.51 ,        590 ,      1
20/07/16 ,   17.53 ,   17.53 ,   17.55 ,   17.53 ,   17.55 ,      22455 ,      3
21/07/16 ,   17.63 ,   17.73 ,   17.76 ,   17.63 ,   17.76 ,      11830 ,      3
22/07/16 ,   17.63 ,   17.63 ,   17.63 ,   17.63 ,   17.63 ,       7099 ,      1
25/07/16 ,   17.69 ,   17.69 ,   17.69 ,   17.69 ,   17.69 ,       1774 ,      1
26/07/16 ,   17.66 ,   17.66 ,   17.66 ,   17.66 ,   17.66 ,        591 ,      1
27/07/16 ,   17.74 ,   17.75 ,   17.79 ,   17.70 ,   17.70 ,       2957 ,      3
28/07/16 ,   17.70 ,   17.69 ,   17.70 ,   17.69 ,   17.69 ,       8871 ,      2
01/08/16 ,   17.58 ,   17.63 ,   17.66 ,   17.46 ,   17.59 ,      11228 ,      4
02/08/16 ,   17.50 ,   17.50 ,   17.50 ,   17.50 ,   17.50 ,       4727 ,      3
03/08/16 ,   17.63 ,   17.64 ,   17.64 ,   17.63 ,   17.64 ,       8280 ,      2
05/08/16 ,   17.69 ,   17.81 ,   17.88 ,   17.69 ,   17.88 ,      41422 ,      5
09/08/16 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,       2953 ,      2
10/08/16 ,   17.39 ,   17.39 ,   17.39 ,   17.39 ,   17.39 ,     126381 ,      1
11/08/16 ,   17.32 ,   17.34 ,   17.35 ,   17.32 ,   17.35 ,       7089 ,      3
12/08/16 ,   17.51 ,   17.53 ,   17.54 ,   17.40 ,   17.40 ,       8272 ,      4
15/08/16 ,   17.61 ,   17.60 ,   17.61 ,   17.60 ,   17.60 ,       3546 ,      2
16/08/16 ,   17.69 ,   17.69 ,   17.69 ,   17.69 ,   17.69 ,       6502 ,      1
17/08/16 ,   17.68 ,   17.76 ,   17.81 ,   17.68 ,   17.81 ,       2958 ,      3
18/08/16 ,   17.95 ,   17.96 ,   17.96 ,   17.95 ,   17.96 ,       2958 ,      2
19/08/16 ,   17.81 ,   17.76 ,   17.83 ,   17.69 ,   17.69 ,       2959 ,      4
22/08/16 ,   17.75 ,   17.81 ,   17.83 ,   17.75 ,   17.83 ,       1775 ,      2
23/08/16 ,   17.94 ,   17.96 ,   18.00 ,   17.91 ,   17.91 ,       3549 ,      3
25/08/16 ,   17.96 ,   17.96 ,   17.96 ,   17.96 ,   17.96 ,       2366 ,      2
26/08/16 ,   18.20 ,   18.21 ,   18.21 ,   18.20 ,   18.21 ,       7103 ,      2
29/08/16 ,   18.22 ,   18.26 ,   18.28 ,   18.22 ,   18.28 ,       4733 ,      3
30/08/16 ,   18.28 ,   18.32 ,   18.44 ,   18.28 ,   18.44 ,       8288 ,      2
31/08/16 ,   18.47 ,   18.47 ,   18.47 ,   18.47 ,   18.47 ,        591 ,      1
01/09/16 ,   18.55 ,   18.50 ,   18.55 ,   18.50 ,   18.50 ,      41394 ,      4
02/09/16 ,   18.46 ,   18.46 ,   18.46 ,   18.46 ,   18.46 ,       2366 ,      1
06/09/16 ,   18.19 ,   18.23 ,   18.33 ,   18.19 ,   18.20 ,      28412 ,      7
09/09/16 ,   18.51 ,   18.51 ,   18.51 ,   18.51 ,   18.51 ,      10056 ,      1
12/09/16 ,   18.36 ,   18.43 ,   18.47 ,   18.36 ,   18.47 ,       5913 ,      3
13/09/16 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,       1182 ,      1
14/09/16 ,   18.71 ,   18.71 ,   18.72 ,   18.71 ,   18.72 ,       1774 ,      2
15/09/16 ,   18.60 ,   18.72 ,   18.73 ,   18.60 ,   18.73 ,       5911 ,      2
16/09/16 ,   18.29 ,   18.45 ,   18.50 ,   18.15 ,   18.50 ,      55023 ,      4
19/09/16 ,   18.27 ,   18.29 ,   18.30 ,   18.27 ,   18.30 ,      31376 ,      2
20/09/16 ,   18.24 ,   18.24 ,   18.24 ,   18.24 ,   18.24 ,       3551 ,      1
22/09/16 ,   18.23 ,   18.23 ,   18.23 ,   18.23 ,   18.23 ,       2367 ,      1
23/09/16 ,   18.41 ,   20.28 ,   20.43 ,   18.31 ,   20.43 ,      37306 ,      3
26/09/16 ,   17.94 ,   18.01 ,   18.01 ,   17.94 ,   18.01 ,      11835 ,      2
27/09/16 ,   18.04 ,   18.10 ,   18.13 ,   18.04 ,   18.13 ,       2367 ,      2
28/09/16 ,   18.25 ,   18.18 ,   18.25 ,   18.08 ,   18.08 ,       2959 ,      2
29/09/16 ,   18.01 ,   18.12 ,   18.12 ,   18.01 ,   18.12 ,      20702 ,      2
30/09/16 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,        591 ,      1
03/10/16 ,   18.00 ,   17.86 ,   18.00 ,   17.75 ,   17.75 ,       3552 ,      2
04/10/16 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,        588 ,      1
05/10/16 ,   18.48 ,   18.50 ,   18.51 ,   18.48 ,   18.51 ,       1177 ,      2
06/10/16 ,   18.49 ,   18.49 ,   18.49 ,   18.49 ,   18.49 ,       1177 ,      1
07/10/16 ,   18.54 ,   18.57 ,   18.57 ,   18.48 ,   18.48 ,      42974 ,      4
10/10/16 ,   18.69 ,   18.71 ,   18.72 ,   18.69 ,   18.72 ,       7651 ,      2
13/10/16 ,   18.23 ,   18.33 ,   18.36 ,   18.23 ,   18.36 ,      10603 ,      3
14/10/16 ,   18.23 ,   18.26 ,   18.28 ,   18.23 ,   18.28 ,       2357 ,      2
17/10/16 ,   18.21 ,   18.21 ,   18.21 ,   18.21 ,   18.21 ,       4711 ,      1
18/10/16 ,   18.24 ,   18.24 ,   18.24 ,   18.24 ,   18.24 ,       5890 ,      2
19/10/16 ,   18.34 ,   18.37 ,   18.40 ,   18.34 ,   18.40 ,      12958 ,      3
20/10/16 ,   18.17 ,   18.26 ,   18.26 ,   18.17 ,   18.26 ,       4710 ,      2
21/10/16 ,   18.32 ,   18.37 ,   18.39 ,   18.26 ,   18.26 ,      11189 ,      3
24/10/16 ,   18.32 ,   18.20 ,   18.32 ,   18.18 ,   18.18 ,      11192 ,      3
25/10/16 ,   18.22 ,   18.08 ,   18.22 ,   18.07 ,   18.07 ,      21784 ,      2
26/10/16 ,   18.38 ,   18.44 ,   18.48 ,   18.37 ,   18.48 ,      11772 ,      4
27/10/16 ,   18.60 ,   18.52 ,   18.60 ,   18.51 ,   18.51 ,       6479 ,      2
28/10/16 ,   18.74 ,   18.68 ,   18.74 ,   18.64 ,   18.65 ,      11177 ,      6
31/10/16 ,   18.74 ,   18.75 ,   18.75 ,   18.74 ,   18.75 ,       8238 ,      2
01/11/16 ,   19.04 ,   19.04 ,   19.04 ,   19.04 ,   19.04 ,      12351 ,      7
03/11/16 ,   18.78 ,   18.81 ,   18.82 ,   18.78 ,   18.82 ,       2352 ,      2
04/11/16 ,   18.61 ,   18.69 ,   18.71 ,   18.61 ,   18.71 ,       2942 ,      2
07/11/16 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,       1176 ,      1
08/11/16 ,   18.93 ,   18.93 ,   18.93 ,   18.93 ,   18.93 ,       6476 ,      1
09/11/16 ,   20.19 ,   19.95 ,   20.19 ,   19.94 ,   19.94 ,      28265 ,      2
10/11/16 ,   21.77 ,   21.71 ,   21.83 ,   20.03 ,   20.03 ,      25318 ,      6
11/11/16 ,   22.08 ,   21.98 ,   22.08 ,   21.95 ,   21.95 ,       2354 ,      2
14/11/16 ,   23.04 ,   23.11 ,   23.46 ,   22.92 ,   22.92 ,      57117 ,      9
16/11/16 ,   22.50 ,   22.57 ,   22.61 ,   22.41 ,   22.48 ,      22967 ,      5
17/11/16 ,   22.66 ,   22.69 ,   22.71 ,   22.66 ,   22.71 ,      15904 ,      2
18/11/16 ,   22.33 ,   22.38 ,   22.42 ,   22.22 ,   22.22 ,      11188 ,      4
21/11/16 ,   22.16 ,   22.28 ,   22.28 ,   22.16 ,   22.28 ,      58271 ,      2
23/11/16 ,   22.67 ,   22.69 ,   22.79 ,   22.67 ,   22.79 ,      71844 ,      3
25/11/16 ,   22.77 ,   22.85 ,   22.90 ,   22.73 ,   22.88 ,       4713 ,      4
28/11/16 ,   22.52 ,   22.59 ,   22.63 ,   22.52 ,   22.63 ,       4122 ,      2
30/11/16 ,   22.95 ,   22.95 ,   22.95 ,   22.95 ,   22.95 ,      10016 ,      1
01/12/16 ,   24.11 ,   24.10 ,   24.13 ,   24.07 ,   24.07 ,      32953 ,      3
02/12/16 ,   24.05 ,   23.86 ,   24.05 ,   23.85 ,   23.85 ,      26456 ,      2
05/12/16 ,   24.22 ,   24.20 ,   24.22 ,   24.05 ,   24.05 ,      12936 ,      2
06/12/16 ,   24.14 ,   24.11 ,   24.14 ,   24.09 ,   24.09 ,       1764 ,      2
07/12/16 ,   24.22 ,   24.14 ,   24.22 ,   24.14 ,   24.16 ,      35892 ,      5
08/12/16 ,   24.25 ,   24.43 ,   24.48 ,   24.25 ,   24.44 ,       3533 ,      3
09/12/16 ,   24.24 ,   24.24 ,   24.24 ,   24.24 ,   24.24 ,       5295 ,      1
12/12/16 ,   24.11 ,   24.04 ,   24.11 ,   23.99 ,   23.99 ,      59423 ,      2
13/12/16 ,   23.94 ,   23.91 ,   23.94 ,   23.89 ,   23.89 ,       5879 ,      2
15/12/16 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,       7657 ,      1
16/12/16 ,   24.48 ,   24.53 ,   24.55 ,   24.48 ,   24.55 ,       3534 ,      3
19/12/16 ,   24.42 ,   24.41 ,   24.42 ,   24.39 ,   24.39 ,       4708 ,      2
20/12/16 ,   24.58 ,   24.42 ,   24.58 ,   24.37 ,   24.37 ,       2942 ,      2
21/12/16 ,   24.54 ,   24.54 ,   24.54 ,   24.54 ,   24.54 ,       1178 ,      1
22/12/16 ,   24.44 ,   24.33 ,   24.44 ,   24.28 ,   24.28 ,       1765 ,      2
23/12/16 ,   24.19 ,   24.00 ,   24.19 ,   23.90 ,   23.90 ,       2940 ,      3
27/12/16 ,   24.09 ,   24.09 ,   24.09 ,   24.09 ,   24.09 ,       4707 ,      1
28/12/16 ,   24.25 ,   24.13 ,   24.25 ,   24.09 ,   24.09 ,       5294 ,      2
29/12/16 ,   23.61 ,   23.61 ,   23.61 ,   23.61 ,   23.61 ,      18238 ,      2
03/01/17 ,   24.00 ,   23.81 ,   24.00 ,   23.61 ,   23.61 ,       4704 ,      3
04/01/17 ,   23.89 ,   23.89 ,   23.89 ,   23.89 ,   23.89 ,        585 ,      1
06/01/17 ,   23.64 ,   23.64 ,   23.64 ,   23.64 ,   23.64 ,       2343 ,      1
09/01/17 ,   23.58 ,   23.58 ,   23.58 ,   23.58 ,   23.58 ,       1172 ,      1
13/01/17 ,   23.76 ,   23.76 ,   23.76 ,   23.76 ,   23.76 ,        586 ,      1
16/01/17 ,   23.94 ,   23.94 ,   23.94 ,   23.94 ,   23.94 ,        585 ,      1
17/01/17 ,   23.03 ,   23.01 ,   23.04 ,   22.94 ,   23.04 ,      17019 ,      3
18/01/17 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,       1760 ,      1
19/01/17 ,   22.64 ,   23.13 ,   23.14 ,   22.64 ,   23.14 ,     150191 ,      4
20/01/17 ,   22.65 ,   22.69 ,   22.72 ,   22.58 ,   22.58 ,       4695 ,      3
23/01/17 ,   22.71 ,   22.71 ,   22.71 ,   22.71 ,   22.71 ,        586 ,      1
24/01/17 ,   22.87 ,   22.87 ,   22.99 ,   22.86 ,   22.86 ,      10561 ,      3
26/01/17 ,   23.54 ,   23.39 ,   23.54 ,   23.34 ,   23.39 ,       9382 ,      3
27/01/17 ,   23.32 ,   23.32 ,   23.32 ,   23.32 ,   23.32 ,       1758 ,      1
30/01/17 ,   22.93 ,   22.91 ,   22.93 ,   22.91 ,   22.91 ,       6454 ,      2
31/01/17 ,   22.55 ,   22.75 ,   22.77 ,   22.55 ,   22.77 ,       8218 ,      2
01/02/17 ,   22.58 ,   22.86 ,   22.90 ,   22.58 ,   22.90 ,       4693 ,      8
02/02/17 ,   22.45 ,   22.76 ,   22.78 ,   22.45 ,   22.78 ,      11152 ,      2
03/02/17 ,   23.26 ,   23.03 ,   23.26 ,   22.94 ,   22.95 ,      19371 ,      7
06/02/17 ,   23.07 ,   23.07 ,   23.07 ,   23.07 ,   23.07 ,       5280 ,      2
07/02/17 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,       4696 ,      1
08/02/17 ,   22.73 ,   22.82 ,   22.83 ,   22.73 ,   22.83 ,       7629 ,      2
09/02/17 ,   23.17 ,   23.17 ,   23.17 ,   23.17 ,   23.17 ,       8797 ,      1
10/02/17 ,   23.21 ,   23.16 ,   23.21 ,   23.00 ,   23.00 ,       2345 ,      2
13/02/17 ,   23.42 ,   23.42 ,   23.42 ,   23.41 ,   23.41 ,      11137 ,      2
14/02/17 ,   23.55 ,   23.51 ,   23.55 ,   23.49 ,   23.49 ,      16404 ,      3
15/02/17 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,       4688 ,      1
16/02/17 ,   23.69 ,   23.60 ,   23.69 ,   23.58 ,   23.58 ,       2930 ,      2
17/02/17 ,   23.71 ,   23.80 ,   23.82 ,   23.71 ,   23.82 ,       5272 ,      3
21/02/17 ,   23.92 ,   23.92 ,   23.92 ,   23.92 ,   23.92 ,       1756 ,      1
22/02/17 ,   23.75 ,   23.75 ,   23.75 ,   23.75 ,   23.75 ,        586 ,      1
23/02/17 ,   23.73 ,   23.73 ,   23.78 ,   23.67 ,   23.67 ,       2930 ,      3
24/02/17 ,   23.90 ,   23.78 ,   23.90 ,   23.70 ,   23.70 ,      16407 ,      5
01/03/17 ,   24.70 ,   24.68 ,   24.70 ,   24.63 ,   24.64 ,      22310 ,      4
02/03/17 ,   24.70 ,   24.89 ,   24.91 ,   24.70 ,   24.91 ,       5279 ,      2
03/03/17 ,   24.63 ,   24.64 ,   24.70 ,   24.61 ,   24.70 ,       4692 ,      4
06/03/17 ,   24.52 ,   24.52 ,   24.52 ,   24.52 ,   24.52 ,       7041 ,      1
07/03/17 ,   24.24 ,   24.30 ,   24.33 ,   24.24 ,   24.33 ,       2345 ,      2
09/03/17 ,   24.98 ,   24.84 ,   24.98 ,   24.82 ,   24.82 ,       4693 ,      2
10/03/17 ,   24.29 ,   24.29 ,   24.29 ,   24.29 ,   24.29 ,        586 ,      1
13/03/17 ,   24.59 ,   24.61 ,   24.63 ,   24.59 ,   24.63 ,       1759 ,      2
14/03/17 ,   24.66 ,   24.66 ,   24.66 ,   24.66 ,   24.66 ,       4691 ,      1
15/03/17 ,   24.34 ,   24.34 ,   24.34 ,   24.34 ,   24.34 ,       6450 ,      1
16/03/17 ,   24.36 ,   24.36 ,   24.36 ,   24.36 ,   24.36 ,       3519 ,      1
17/03/17 ,   23.98 ,   24.00 ,   24.26 ,   23.98 ,   24.26 ,      41017 ,      4
20/03/17 ,   23.71 ,   23.76 ,   23.77 ,   23.71 ,   23.77 ,       4102 ,      2
21/03/17 ,   22.92 ,   22.95 ,   22.95 ,   22.92 ,   22.95 ,      17609 ,      2
22/03/17 ,   23.08 ,   23.08 ,   23.08 ,   23.08 ,   23.08 ,        586 ,      1
23/03/17 ,   23.32 ,   23.36 ,   23.36 ,   23.32 ,   23.36 ,       5276 ,      2
24/03/17 ,   23.20 ,   23.20 ,   23.20 ,   23.20 ,   23.20 ,       2345 ,      1
27/03/17 ,   23.01 ,   23.01 ,   23.01 ,   23.01 ,   23.01 ,       4109 ,      2
28/03/17 ,   23.74 ,   23.74 ,   23.74 ,   23.74 ,   23.74 ,      12890 ,      1
03/04/17 ,   23.12 ,   23.12 ,   23.12 ,   23.12 ,   23.12 ,        586 ,      1
05/04/17 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,        584 ,      1
07/04/17 ,   23.25 ,   23.27 ,   23.27 ,   23.25 ,   23.27 ,      15772 ,      2
10/04/17 ,   23.07 ,   23.03 ,   23.07 ,   23.01 ,   23.01 ,      14616 ,      2
11/04/17 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,      42706 ,      1
12/04/17 ,   22.88 ,   22.88 ,   22.88 ,   22.88 ,   22.88 ,        584 ,      1
13/04/17 ,   22.85 ,   22.83 ,   22.85 ,   22.83 ,   22.83 ,       3508 ,      2
17/04/17 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,      29231 ,      1
18/04/17 ,   22.66 ,   22.66 ,   22.66 ,   22.66 ,   22.66 ,       3508 ,      1
20/04/17 ,   22.99 ,   22.99 ,   22.99 ,   22.99 ,   22.99 ,       1754 ,      1
24/04/17 ,   23.48 ,   23.55 ,   23.61 ,   23.48 ,   23.61 ,      28617 ,      4
25/04/17 ,   23.83 ,   23.83 ,   23.83 ,   23.83 ,   23.83 ,       4086 ,      1
26/04/17 ,   24.05 ,   24.06 ,   24.17 ,   24.05 ,   24.17 ,       2920 ,      2
27/04/17 ,   23.90 ,   23.90 ,   23.90 ,   23.90 ,   23.90 ,       6418 ,     11
28/04/17 ,   23.66 ,   23.66 ,   23.66 ,   23.66 ,   23.66 ,       5839 ,      2
02/05/17 ,   23.20 ,   23.35 ,   23.36 ,   23.20 ,   23.36 ,      18110 ,      4
03/05/17 ,   23.42 ,   23.42 ,   23.42 ,   23.42 ,   23.42 ,       5842 ,      1
04/05/17 ,   23.70 ,   23.70 ,   23.70 ,   23.70 ,   23.70 ,       3502 ,      1
05/05/17 ,   23.59 ,   23.55 ,   23.59 ,   23.51 ,   23.51 ,       1167 ,      2
08/05/17 ,   23.88 ,   23.87 ,   23.88 ,   23.59 ,   23.59 ,      19255 ,      2
10/05/17 ,   23.60 ,   23.60 ,   23.60 ,   23.60 ,   23.60 ,        583 ,      1
12/05/17 ,   23.29 ,   23.27 ,   23.29 ,   23.14 ,   23.14 ,       4088 ,      2
15/05/17 ,   23.19 ,   23.19 ,   23.19 ,   23.19 ,   23.19 ,      28635 ,      1
16/05/17 ,   23.19 ,   23.19 ,   23.19 ,   23.19 ,   23.19 ,       2921 ,      1
17/05/17 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,      16957 ,      1
18/05/17 ,   24.03 ,   24.03 ,   24.03 ,   24.01 ,   24.01 ,      12845 ,      2
19/05/17 ,   23.83 ,   23.87 ,   23.88 ,   23.83 ,   23.88 ,       8170 ,      2
22/05/17 ,   23.85 ,   23.85 ,   23.85 ,   23.85 ,   23.85 ,      15173 ,      1
23/05/17 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,       5835 ,      1
24/05/17 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,       2920 ,      1
26/05/17 ,   23.81 ,   23.80 ,   23.81 ,   23.79 ,   23.79 ,       5837 ,      3
29/05/17 ,   23.92 ,   23.92 ,   23.92 ,   23.92 ,   23.92 ,        583 ,      1
30/05/17 ,   23.51 ,   23.46 ,   23.51 ,   23.39 ,   23.39 ,      24526 ,      2
31/05/17 ,   22.67 ,   22.72 ,   22.79 ,   22.66 ,   22.66 ,      44432 ,     29
01/06/17 ,   23.07 ,   22.90 ,   23.07 ,   22.82 ,   22.82 ,      11107 ,      5
02/06/17 ,   22.92 ,   22.87 ,   23.09 ,   22.77 ,   22.77 ,       7014 ,      3
05/06/17 ,   23.28 ,   23.29 ,   23.29 ,   23.28 ,   23.29 ,       9929 ,      2
07/06/17 ,   23.53 ,   23.53 ,   23.53 ,   23.53 ,   23.53 ,       8173 ,      1
08/06/17 ,   23.87 ,   23.79 ,   23.89 ,   23.73 ,   23.89 ,      15180 ,      4
09/06/17 ,   24.28 ,   24.28 ,   24.28 ,   24.28 ,   24.28 ,      13429 ,      1
12/06/17 ,   24.56 ,   24.61 ,   24.67 ,   24.52 ,   24.52 ,      23379 ,      3
13/06/17 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,        584 ,      1
16/06/17 ,   24.32 ,   24.32 ,   24.32 ,   24.32 ,   24.32 ,       8177 ,      1
19/06/17 ,   24.70 ,   24.72 ,   24.80 ,   24.70 ,   24.80 ,      12867 ,      2
21/06/17 ,   24.92 ,   24.92 ,   24.92 ,   24.92 ,   24.92 ,       4091 ,      1
22/06/17 ,   24.90 ,   24.90 ,   24.90 ,   24.90 ,   24.90 ,       1169 ,      1
23/06/17 ,   24.84 ,   24.84 ,   24.84 ,   24.84 ,   24.84 ,       1753 ,      1
26/06/17 ,   24.61 ,   24.61 ,   24.61 ,   24.61 ,   24.61 ,       1753 ,      2
27/06/17 ,   25.01 ,   25.01 ,   25.01 ,   25.01 ,   25.01 ,      12277 ,      1
28/06/17 ,   25.24 ,   25.24 ,   25.24 ,   25.24 ,   25.24 ,       7598 ,      1
30/06/17 ,   25.96 ,   25.96 ,   25.96 ,   25.96 ,   25.96 ,       1168 ,      2
03/07/17 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,      11060 ,      2
05/07/17 ,   26.58 ,   26.45 ,   26.58 ,   26.43 ,   26.53 ,      34360 ,     10
06/07/17 ,   26.38 ,   26.38 ,   26.38 ,   26.38 ,   26.38 ,       2912 ,      1
07/07/17 ,   26.34 ,   26.34 ,   26.34 ,   26.34 ,   26.34 ,      26800 ,      1
10/07/17 ,   26.27 ,   26.27 ,   26.27 ,   26.27 ,   26.27 ,       3495 ,      1
11/07/17 ,   26.00 ,   25.93 ,   26.00 ,   25.85 ,   25.85 ,      12226 ,      2
12/07/17 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,       5818 ,      1
14/07/17 ,   25.23 ,   25.21 ,   25.23 ,   25.09 ,   25.09 ,       8733 ,      2
17/07/17 ,   24.94 ,   24.94 ,   24.94 ,   24.94 ,   24.94 ,      38440 ,      1
18/07/17 ,   24.71 ,   24.71 ,   24.71 ,   24.66 ,   24.66 ,      12241 ,      2
19/07/17 ,   24.71 ,   24.69 ,   24.71 ,   24.69 ,   24.69 ,      10493 ,      3
21/07/17 ,   24.32 ,   24.32 ,   24.32 ,   24.32 ,   24.32 ,       3493 ,      6
24/07/17 ,   24.74 ,   24.63 ,   24.74 ,   24.61 ,   24.61 ,       5824 ,      2
25/07/17 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,      16311 ,      1
26/07/17 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,      13401 ,      1
27/07/17 ,   24.92 ,   24.85 ,   24.92 ,   24.83 ,   24.83 ,       4077 ,      2
28/07/17 ,   24.51 ,   24.51 ,   24.51 ,   24.51 ,   24.51 ,       9904 ,      1
31/07/17 ,   24.58 ,   24.61 ,   24.66 ,   24.58 ,   24.66 ,       2329 ,      2
01/08/17 ,   24.83 ,   24.86 ,   24.89 ,   24.82 ,   24.89 ,      11650 ,      4
02/08/17 ,   24.78 ,   24.78 ,   24.78 ,   24.78 ,   24.78 ,       3497 ,      1
03/08/17 ,   24.81 ,   24.80 ,   24.81 ,   24.80 ,   24.80 ,      11072 ,      2
04/08/17 ,   25.04 ,   25.05 ,   25.06 ,   25.04 ,   25.06 ,       9900 ,      2
08/08/17 ,   25.39 ,   25.39 ,   25.39 ,   25.39 ,   25.39 ,        582 ,      1
10/08/17 ,   25.21 ,   25.18 ,   25.21 ,   25.10 ,   25.10 ,       6405 ,      2
11/08/17 ,   24.77 ,   24.86 ,   24.87 ,   24.77 ,   24.87 ,      11067 ,      2
14/08/17 ,   25.24 ,   25.24 ,   25.24 ,   25.24 ,   25.24 ,       6990 ,      1
15/08/17 ,   25.54 ,   25.42 ,   25.54 ,   25.40 ,   25.40 ,       6406 ,      2
16/08/17 ,   24.95 ,   24.95 ,   24.95 ,   24.95 ,   24.95 ,      10485 ,      1
17/08/17 ,   24.84 ,   24.84 ,   24.84 ,   24.84 ,   24.84 ,       1165 ,      1
18/08/17 ,   24.48 ,   24.48 ,   24.48 ,   24.48 ,   24.48 ,       1165 ,      1
22/08/17 ,   25.10 ,   25.10 ,   25.10 ,   25.10 ,   25.10 ,        582 ,      1
23/08/17 ,   24.64 ,   24.64 ,   24.64 ,   24.64 ,   24.64 ,        582 ,      1
24/08/17 ,   24.66 ,   24.66 ,   24.66 ,   24.66 ,   24.66 ,       3496 ,      2
25/08/17 ,   24.93 ,   24.93 ,   24.93 ,   24.93 ,   24.93 ,       9320 ,      1
28/08/17 ,   24.87 ,   24.83 ,   24.87 ,   24.69 ,   24.69 ,       8740 ,      3
29/08/17 ,   24.65 ,   24.74 ,   24.81 ,   24.65 ,   24.81 ,       1748 ,      2
31/08/17 ,   24.66 ,   24.66 ,   24.66 ,   24.66 ,   24.66 ,       5824 ,      2
01/09/17 ,   24.79 ,   24.75 ,   24.79 ,   24.75 ,   24.75 ,       5829 ,      2
04/09/17 ,   24.66 ,   24.66 ,   24.66 ,   24.66 ,   24.66 ,        582 ,      1
05/09/17 ,   24.00 ,   23.99 ,   24.00 ,   23.91 ,   23.91 ,      16292 ,      2
06/09/17 ,   24.03 ,   24.03 ,   24.03 ,   24.03 ,   24.03 ,       5818 ,      2
08/09/17 ,   23.54 ,   23.54 ,   23.54 ,   23.50 ,   23.50 ,      10471 ,      2
11/09/17 ,   23.92 ,   23.94 ,   23.94 ,   23.92 ,   23.94 ,       8140 ,      2
12/09/17 ,   24.49 ,   24.38 ,   24.49 ,   24.37 ,   24.37 ,       8152 ,      2
13/09/17 ,   24.50 ,   24.50 ,   24.50 ,   24.50 ,   24.50 ,       2913 ,      2
14/09/17 ,   24.40 ,   24.40 ,   24.40 ,   24.40 ,   24.40 ,       2328 ,      1
15/09/17 ,   24.47 ,   24.46 ,   24.47 ,   24.45 ,   24.45 ,       7572 ,      3
19/09/17 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,      16311 ,      1
20/09/17 ,   25.40 ,   25.42 ,   25.55 ,   25.40 ,   25.55 ,       4076 ,      2
21/09/17 ,   25.71 ,   25.70 ,   25.71 ,   25.67 ,   25.67 ,       8148 ,      2
22/09/17 ,   25.51 ,   25.50 ,   25.51 ,   25.37 ,   25.37 ,       6403 ,      2
25/09/17 ,   25.38 ,   25.38 ,   25.38 ,   25.38 ,   25.38 ,       1747 ,      1
26/09/17 ,   25.56 ,   25.48 ,   25.56 ,   25.46 ,   25.46 ,       2911 ,      2
27/09/17 ,   26.11 ,   26.11 ,   26.11 ,   26.09 ,   26.09 ,      10486 ,      2
28/09/17 ,   25.94 ,   25.97 ,   25.97 ,   25.94 ,   25.97 ,     144989 ,      2
02/10/17 ,   26.25 ,   26.25 ,   26.25 ,   26.25 ,   26.25 ,       4077 ,      1
03/10/17 ,   26.39 ,   26.39 ,   26.39 ,   26.39 ,   26.39 ,       1164 ,      1
04/10/17 ,   25.87 ,   25.80 ,   25.87 ,   25.73 ,   25.73 ,       1160 ,      2
05/10/17 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,       1742 ,      1
09/10/17 ,   26.40 ,   26.47 ,   26.50 ,   26.40 ,   26.50 ,       4064 ,      2
10/10/17 ,   26.72 ,   26.19 ,   26.72 ,   26.19 ,   26.19 ,     148034 ,      2
11/10/17 ,   26.21 ,   26.21 ,   26.21 ,   26.21 ,   26.21 ,       1161 ,      1
13/10/17 ,   25.99 ,   25.99 ,   25.99 ,   25.99 ,   25.99 ,        580 ,      1
16/10/17 ,   26.67 ,   26.67 ,   26.67 ,   26.67 ,   26.67 ,       5801 ,      1
18/10/17 ,   26.72 ,   26.72 ,   26.72 ,   26.72 ,   26.72 ,        580 ,      1
20/10/17 ,   27.38 ,   27.38 ,   27.38 ,   27.38 ,   27.38 ,       4641 ,      1
23/10/17 ,   27.67 ,   27.67 ,   27.67 ,   27.67 ,   27.67 ,       4062 ,      1
24/10/17 ,   28.21 ,   28.22 ,   28.22 ,   28.21 ,   28.22 ,       6386 ,      2
26/10/17 ,   28.88 ,   28.82 ,   28.88 ,   28.81 ,   28.81 ,       3481 ,      2
27/10/17 ,   28.41 ,   28.51 ,   28.60 ,   28.41 ,   28.60 ,       6384 ,      3
30/10/17 ,   28.62 ,   28.66 ,   28.68 ,   28.62 ,   28.68 ,       1741 ,      2
31/10/17 ,   28.53 ,   28.56 ,   28.63 ,   28.53 ,   28.63 ,       9873 ,      9
01/11/17 ,   28.39 ,   28.39 ,   28.39 ,   28.39 ,   28.39 ,       1161 ,      1
06/11/17 ,   28.35 ,   28.32 ,   28.35 ,   28.31 ,   28.35 ,       5807 ,      3
07/11/17 ,   27.98 ,   27.98 ,   27.98 ,   27.98 ,   27.98 ,       5805 ,      1
08/11/17 ,   27.41 ,   27.43 ,   27.54 ,   27.40 ,   27.49 ,       8701 ,      4
09/11/17 ,   27.41 ,   27.37 ,   27.41 ,   27.34 ,   27.34 ,       1739 ,      2
10/11/17 ,   27.61 ,   27.55 ,   27.61 ,   27.48 ,   27.48 ,       2902 ,      2
13/11/17 ,   27.86 ,   27.86 ,   27.86 ,   27.86 ,   27.86 ,       3483 ,      3
14/11/17 ,   27.78 ,   27.74 ,   27.78 ,   27.73 ,   27.73 ,       8706 ,      3
16/11/17 ,   28.00 ,   28.00 ,   28.00 ,   28.00 ,   28.00 ,        580 ,      1
17/11/17 ,   27.72 ,   27.71 ,   27.72 ,   27.42 ,   27.42 ,      17407 ,      2
21/11/17 ,   27.80 ,   27.74 ,   27.80 ,   27.70 ,   27.80 ,       4063 ,      3
22/11/17 ,   27.40 ,   27.50 ,   27.58 ,   27.40 ,   27.58 ,       1160 ,      2
24/11/17 ,   27.39 ,   27.39 ,   27.39 ,   27.39 ,   27.39 ,       3480 ,      2
27/11/17 ,   27.31 ,   27.32 ,   27.35 ,   27.31 ,   27.35 ,       4060 ,      2
28/11/17 ,   27.73 ,   27.70 ,   27.81 ,   27.56 ,   27.56 ,      10445 ,      4
29/11/17 ,   28.85 ,   28.80 ,   28.85 ,   28.67 ,   28.67 ,      13926 ,      2
30/11/17 ,   29.87 ,   29.87 ,   29.87 ,   29.87 ,   29.87 ,       1160 ,      1
01/12/17 ,   29.25 ,   29.24 ,   29.38 ,   29.16 ,   29.38 ,      24954 ,      5
04/12/17 ,   29.91 ,   29.91 ,   29.91 ,   29.91 ,   29.91 ,       5222 ,      1
06/12/17 ,   29.42 ,   29.42 ,   29.43 ,   29.39 ,   29.39 ,       4643 ,      3
07/12/17 ,   29.63 ,   29.63 ,   29.63 ,   29.63 ,   29.63 ,        580 ,      1
08/12/17 ,   30.05 ,   29.87 ,   30.05 ,   29.86 ,   29.86 ,      13927 ,      2
11/12/17 ,   30.13 ,   30.13 ,   30.13 ,   30.13 ,   30.13 ,      42338 ,      1
12/12/17 ,   30.64 ,   30.70 ,   30.79 ,   30.64 ,   30.77 ,       7545 ,      3
13/12/17 ,   30.53 ,   30.52 ,   30.53 ,   30.51 ,   30.51 ,       4064 ,      2
14/12/17 ,   30.23 ,   30.33 ,   30.42 ,   30.23 ,   30.42 ,       5225 ,      3
15/12/17 ,   30.31 ,   30.27 ,   30.31 ,   30.20 ,   30.31 ,       3483 ,      4
18/12/17 ,   30.33 ,   30.29 ,   30.33 ,   30.22 ,   30.33 ,       1741 ,      3
19/12/17 ,   30.39 ,   30.41 ,   30.51 ,   30.31 ,   30.31 ,       4063 ,      5
21/12/17 ,   30.74 ,   30.74 ,   30.74 ,   30.74 ,   30.74 ,       4062 ,      1
22/12/17 ,   30.92 ,   30.85 ,   30.92 ,   30.84 ,   30.84 ,       2902 ,      2
26/12/17 ,   30.54 ,   30.53 ,   30.55 ,   30.52 ,   30.52 ,       6386 ,      3
27/12/17 ,   30.73 ,   30.68 ,   30.73 ,   30.59 ,   30.59 ,       1741 ,      2
02/01/18 ,   30.24 ,   30.24 ,   30.24 ,   30.24 ,   30.24 ,       5223 ,      1
04/01/18 ,   30.55 ,   30.55 ,   30.55 ,   30.55 ,   30.55 ,       2893 ,      1
05/01/18 ,   30.27 ,   30.26 ,   30.27 ,   30.24 ,   30.24 ,       2892 ,      2
08/01/18 ,   30.43 ,   30.41 ,   30.43 ,   30.38 ,   30.38 ,       5206 ,      2
09/01/18 ,   30.77 ,   30.76 ,   30.77 ,   30.75 ,   30.77 ,       2892 ,      3
10/01/18 ,   30.83 ,   30.82 ,   30.96 ,   30.80 ,   30.80 ,       5785 ,      3
11/01/18 ,   30.82 ,   30.82 ,   30.82 ,   30.82 ,   30.82 ,       3471 ,      1
12/01/18 ,   31.09 ,   31.13 ,   31.15 ,   31.09 ,   31.15 ,       2891 ,      2
15/01/18 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,       1734 ,      1
16/01/18 ,   31.10 ,   31.09 ,   31.27 ,   31.06 ,   31.27 ,       5783 ,      3
17/01/18 ,   31.55 ,   31.36 ,   31.55 ,   31.25 ,   31.25 ,       1734 ,      2
18/01/18 ,   31.52 ,   31.52 ,   31.52 ,   31.52 ,   31.52 ,       1156 ,      2
19/01/18 ,   31.39 ,   32.20 ,   32.85 ,   31.39 ,   32.85 ,       4051 ,      5
22/01/18 ,   31.55 ,   31.53 ,   31.55 ,   31.50 ,   31.50 ,       6361 ,      2
23/01/18 ,   32.13 ,   32.09 ,   32.13 ,   32.03 ,   32.11 ,       6360 ,      3
24/01/18 ,   31.59 ,   31.65 ,   31.74 ,   31.59 ,   31.74 ,       1734 ,      2
26/01/18 ,   31.56 ,   31.52 ,   31.56 ,   31.52 ,   31.52 ,       5206 ,      3
29/01/18 ,   31.87 ,   31.92 ,   32.06 ,   31.87 ,   32.06 ,       5205 ,      3
30/01/18 ,   31.83 ,   31.79 ,   31.84 ,   31.72 ,   31.72 ,       4048 ,      3
31/01/18 ,   31.96 ,   31.83 ,   32.00 ,   31.80 ,   31.80 ,      39906 ,      3
01/02/18 ,   31.86 ,   31.94 ,   32.32 ,   31.81 ,   31.81 ,       5782 ,      5
02/02/18 ,   32.09 ,   32.12 ,   32.34 ,   32.09 ,   32.34 ,      13305 ,      3
05/02/18 ,   32.42 ,   32.18 ,   32.42 ,   32.08 ,   32.08 ,       4630 ,      2
06/02/18 ,   30.83 ,   30.63 ,   30.83 ,   30.40 ,   30.40 ,      10994 ,      4
07/02/18 ,   31.95 ,   31.91 ,   31.95 ,   31.91 ,   31.91 ,       9254 ,      2
08/02/18 ,   31.31 ,   31.43 ,   31.49 ,   31.31 ,   31.48 ,      26013 ,      5
09/02/18 ,   31.28 ,   31.01 ,   31.28 ,   30.54 ,   31.22 ,     119760 ,      7
14/02/18 ,   31.96 ,   31.98 ,   32.12 ,   31.95 ,   31.95 ,      15037 ,      4
15/02/18 ,   32.33 ,   32.33 ,   32.33 ,   32.33 ,   32.33 ,      31821 ,      1
16/02/18 ,   32.12 ,   32.15 ,   32.16 ,   32.12 ,   32.15 ,       7524 ,      3
20/02/18 ,   32.29 ,   32.35 ,   32.47 ,   32.29 ,   32.47 ,      36442 ,      3
21/02/18 ,   33.28 ,   32.99 ,   33.28 ,   32.96 ,   33.02 ,      28917 ,      4
22/02/18 ,   32.40 ,   32.65 ,   32.66 ,   32.40 ,   32.66 ,      37039 ,      3
23/02/18 ,   32.38 ,   32.51 ,   32.69 ,   32.38 ,   32.69 ,       4050 ,      2
26/02/18 ,   33.08 ,   33.08 ,   33.08 ,   33.03 ,   33.03 ,      47442 ,      2
27/02/18 ,   33.10 ,   33.18 ,   33.27 ,   33.10 ,   33.27 ,       8674 ,      3
28/02/18 ,   32.82 ,   32.76 ,   32.82 ,   32.75 ,   32.80 ,       8679 ,      3
01/03/18 ,   32.19 ,   31.96 ,   32.20 ,   31.85 ,   32.20 ,       8674 ,      6
02/03/18 ,   31.95 ,   31.95 ,   31.95 ,   31.95 ,   31.95 ,        578 ,      1
05/03/18 ,   32.28 ,   32.18 ,   32.36 ,   31.98 ,   31.98 ,       7524 ,      6
06/03/18 ,   32.08 ,   32.07 ,   32.08 ,   32.00 ,   32.00 ,       5783 ,      2
08/03/18 ,   32.16 ,   32.20 ,   32.21 ,   32.16 ,   32.21 ,       3473 ,      2
09/03/18 ,   33.06 ,   33.07 ,   33.21 ,   33.06 ,   33.21 ,       6939 ,      2
12/03/18 ,   33.08 ,   33.10 ,   33.24 ,   33.08 ,   33.24 ,       8676 ,      2
13/03/18 ,   32.66 ,   32.69 ,   32.81 ,   32.52 ,   32.52 ,       6364 ,      3
14/03/18 ,   32.41 ,   32.47 ,   33.73 ,   32.36 ,   33.73 ,       8677 ,      4
15/03/18 ,   32.72 ,   32.72 ,   32.72 ,   32.72 ,   32.72 ,       2892 ,      1
16/03/18 ,   32.87 ,   32.93 ,   33.26 ,   32.87 ,   33.06 ,       9255 ,      4
19/03/18 ,   32.37 ,   32.46 ,   32.48 ,   32.37 ,   32.48 ,       2891 ,      2
20/03/18 ,   32.72 ,   32.72 ,   32.72 ,   32.72 ,   32.72 ,        578 ,      1
21/03/18 ,   32.90 ,   32.91 ,   32.91 ,   32.90 ,   32.91 ,      10411 ,      2
22/03/18 ,   31.61 ,   31.96 ,   32.12 ,   31.61 ,   32.12 ,      46267 ,      2
23/03/18 ,   31.01 ,   30.99 ,   31.01 ,   30.94 ,   30.94 ,       8099 ,      2
26/03/18 ,   31.66 ,   31.62 ,   31.66 ,   31.17 ,   31.17 ,      11564 ,      3
27/03/18 ,   31.22 ,   31.76 ,   32.09 ,   31.22 ,   32.09 ,      17932 ,      3
28/03/18 ,   31.38 ,   31.38 ,   31.38 ,   31.38 ,   31.38 ,       4047 ,      1
29/03/18 ,   31.28 ,   31.28 ,   31.28 ,   31.28 ,   31.28 ,       3469 ,      1
02/04/18 ,   30.77 ,   30.77 ,   30.77 ,   30.77 ,   30.77 ,        578 ,      1
03/04/18 ,   31.49 ,   31.05 ,   31.49 ,   30.87 ,   30.87 ,      17350 ,      3
04/04/18 ,   31.96 ,   31.96 ,   31.96 ,   31.96 ,   31.96 ,        576 ,      1
05/04/18 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,       2884 ,      1
09/04/18 ,   32.85 ,   32.96 ,   33.09 ,   32.85 ,   33.09 ,      25941 ,      3
11/04/18 ,   32.53 ,   32.42 ,   32.53 ,   32.23 ,   32.23 ,       9227 ,      2
12/04/18 ,   33.71 ,   33.59 ,   33.71 ,   33.00 ,   33.00 ,      14401 ,      3
13/04/18 ,   32.57 ,   32.56 ,   32.57 ,   32.56 ,   32.56 ,      18456 ,      2
16/04/18 ,   32.86 ,   32.79 ,   32.86 ,   32.78 ,   32.78 ,      12685 ,      3
17/04/18 ,   32.67 ,   32.69 ,   32.84 ,   32.67 ,   32.84 ,      10381 ,      2
18/04/18 ,   32.09 ,   32.09 ,   32.09 ,   32.09 ,   32.09 ,       6919 ,      1
19/04/18 ,   32.61 ,   32.35 ,   32.61 ,   32.29 ,   32.29 ,      74393 ,      2
20/04/18 ,   32.78 ,   33.07 ,   33.08 ,   32.78 ,   33.08 ,      51885 ,      2
23/04/18 ,   33.10 ,   33.16 ,   33.49 ,   33.10 ,   33.49 ,       4035 ,      2
24/04/18 ,   33.07 ,   33.17 ,   33.50 ,   33.07 ,   33.50 ,       4611 ,      2
25/04/18 ,   33.18 ,   33.48 ,   33.58 ,   33.18 ,   33.58 ,      12101 ,      2
26/04/18 ,   33.28 ,   33.28 ,   33.28 ,   33.28 ,   33.28 ,      63978 ,      1
27/04/18 ,   32.81 ,   32.81 ,   32.81 ,   32.81 ,   32.81 ,       6919 ,      1
30/04/18 ,   33.13 ,   33.15 ,   33.16 ,   33.13 ,   33.16 ,       3459 ,      2
02/05/18 ,   33.73 ,   33.73 ,   33.73 ,   33.73 ,   33.73 ,        576 ,      1
03/05/18 ,   32.88 ,   32.90 ,   32.91 ,   32.88 ,   32.91 ,      10380 ,      2
07/05/18 ,   33.76 ,   33.80 ,   33.80 ,   33.76 ,   33.80 ,      14982 ,      2
08/05/18 ,   34.19 ,   34.19 ,   34.19 ,   34.19 ,   34.19 ,       9230 ,      1
09/05/18 ,   35.46 ,   35.33 ,   35.46 ,   35.30 ,   35.30 ,      18448 ,      3
10/05/18 ,   35.23 ,   35.22 ,   35.23 ,   35.22 ,   35.22 ,       2883 ,      2
11/05/18 ,   35.69 ,   35.77 ,   35.81 ,   35.69 ,   35.74 ,       4034 ,      3
14/05/18 ,   35.86 ,   35.84 ,   35.94 ,   35.77 ,   35.94 ,       6338 ,      4
15/05/18 ,   35.71 ,   36.01 ,   36.18 ,   35.71 ,   36.18 ,       2881 ,      3
16/05/18 ,   36.18 ,   36.29 ,   36.42 ,   36.18 ,   36.42 ,       1153 ,      2
17/05/18 ,   36.32 ,   36.32 ,   36.32 ,   36.32 ,   36.32 ,       1153 ,      1
18/05/18 ,   36.28 ,   36.16 ,   36.29 ,   36.03 ,   36.23 ,      11529 ,      5
21/05/18 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,       2881 ,      2
22/05/18 ,   35.83 ,   35.94 ,   36.13 ,   35.81 ,   36.13 ,       7491 ,      3
23/05/18 ,   35.37 ,   35.31 ,   35.37 ,   35.15 ,   35.15 ,       7494 ,      3
24/05/18 ,   35.15 ,   35.15 ,   35.30 ,   35.10 ,   35.10 ,      19024 ,      3
25/05/18 ,   35.33 ,   35.34 ,   35.36 ,   35.33 ,   35.36 ,       3459 ,      4
29/05/18 ,   34.49 ,   34.32 ,   34.49 ,   34.27 ,   34.32 ,      23651 ,      4
30/05/18 ,   34.99 ,   35.01 ,   35.05 ,   34.99 ,   35.05 ,      14987 ,      2
01/06/18 ,   35.46 ,   35.25 ,   35.78 ,   34.92 ,   34.92 ,       5765 ,      3
04/06/18 ,   35.18 ,   35.22 ,   35.28 ,   35.18 ,   35.22 ,      51322 ,      4
05/06/18 ,   35.44 ,   35.72 ,   35.90 ,   35.44 ,   35.64 ,       2305 ,      3
06/06/18 ,   36.81 ,   36.50 ,   36.89 ,   36.43 ,   36.89 ,       7496 ,      3
07/06/18 ,   37.84 ,   37.65 ,   38.05 ,   37.55 ,   37.55 ,     286675 ,      7
08/06/18 ,   35.80 ,   35.87 ,   36.54 ,   35.59 ,   36.54 ,      19590 ,      6
11/06/18 ,   36.00 ,   35.98 ,   36.02 ,   35.97 ,   35.97 ,      17869 ,      3
12/06/18 ,   35.50 ,   35.95 ,   36.02 ,   35.50 ,   36.02 ,      50142 ,      4
13/06/18 ,   35.57 ,   35.77 ,   35.82 ,   35.57 ,   35.82 ,       2881 ,      2
14/06/18 ,   35.87 ,   36.23 ,   38.16 ,   35.87 ,   38.16 ,       8069 ,      4
15/06/18 ,   34.88 ,   34.92 ,   34.96 ,   34.88 ,   34.94 ,       2883 ,      3
18/06/18 ,   35.32 ,   35.23 ,   35.32 ,   34.92 ,   35.29 ,       6342 ,      4
19/06/18 ,   35.08 ,   35.05 ,   35.08 ,   35.04 ,   35.04 ,       5187 ,      2
20/06/18 ,   35.24 ,   35.32 ,   35.34 ,   35.24 ,   35.34 ,       2882 ,      2
21/06/18 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,        576 ,      1
22/06/18 ,   34.87 ,   34.92 ,   35.29 ,   34.87 ,   35.29 ,       8649 ,      3
25/06/18 ,   34.24 ,   34.30 ,   34.53 ,   34.18 ,   34.53 ,      23078 ,      4
26/06/18 ,   33.77 ,   33.77 ,   33.77 ,   33.77 ,   33.77 ,        576 ,      1
27/06/18 ,   34.68 ,   34.68 ,   34.68 ,   34.68 ,   34.68 ,       3460 ,      2
28/06/18 ,   35.26 ,   35.39 ,   36.42 ,   35.14 ,   35.42 ,       9224 ,      4
29/06/18 ,   35.36 ,   35.34 ,   35.36 ,   35.34 ,   35.34 ,       4035 ,      2
02/07/18 ,   35.68 ,   35.13 ,   35.75 ,   35.09 ,   35.09 ,      20752 ,      3
03/07/18 ,   35.68 ,   35.44 ,   35.68 ,   35.44 ,   35.44 ,      12109 ,      2
05/07/18 ,   35.44 ,   35.44 ,   35.44 ,   35.44 ,   35.44 ,       2872 ,      2
06/07/18 ,   35.12 ,   35.12 ,   35.12 ,   35.12 ,   35.12 ,        574 ,      1
10/07/18 ,   35.34 ,   35.47 ,   35.64 ,   35.34 ,   35.64 ,      10344 ,      3
11/07/18 ,   36.06 ,   36.09 ,   36.10 ,   36.06 ,   36.10 ,       4596 ,      2
12/07/18 ,   36.21 ,   36.33 ,   36.42 ,   36.21 ,   36.31 ,      11494 ,      3
13/07/18 ,   35.77 ,   35.91 ,   35.95 ,   35.77 ,   35.95 ,       5168 ,      3
16/07/18 ,   37.24 ,   36.59 ,   37.24 ,   36.37 ,   36.42 ,      12645 ,     10
17/07/18 ,   37.12 ,   37.13 ,   37.17 ,   36.94 ,   37.17 ,      81605 ,      3
18/07/18 ,   37.26 ,   37.29 ,   37.34 ,   37.18 ,   37.34 ,       4598 ,      3
19/07/18 ,   36.90 ,   37.00 ,   37.12 ,   36.90 ,   37.12 ,       4022 ,      3
20/07/18 ,   36.69 ,   36.56 ,   36.69 ,   36.45 ,   36.64 ,       4024 ,      3
23/07/18 ,   37.49 ,   37.53 ,   37.78 ,   37.40 ,   37.78 ,      32183 ,      5
24/07/18 ,   37.26 ,   37.43 ,   37.64 ,   37.11 ,   37.46 ,      22404 ,      5
25/07/18 ,   37.21 ,   36.99 ,   37.21 ,   36.90 ,   36.90 ,       8044 ,      3
26/07/18 ,   37.50 ,   37.41 ,   37.50 ,   37.34 ,   37.34 ,       2872 ,      2
27/07/18 ,   37.30 ,   37.48 ,   37.50 ,   37.30 ,   37.50 ,       5171 ,      2
30/07/18 ,   37.95 ,   37.83 ,   38.08 ,   37.73 ,   38.02 ,       8618 ,      4
31/07/18 ,   37.61 ,   37.67 ,   37.68 ,   37.61 ,   37.68 ,       8623 ,      2
01/08/18 ,   38.02 ,   37.88 ,   38.02 ,   37.77 ,   37.77 ,      15510 ,      4
02/08/18 ,   38.01 ,   37.94 ,   38.01 ,   37.92 ,   37.92 ,       2298 ,      2
03/08/18 ,   37.84 ,   37.84 ,   37.84 ,   37.84 ,   37.84 ,       1149 ,      1
06/08/18 ,   37.92 ,   38.07 ,   38.18 ,   37.92 ,   38.18 ,      10919 ,      3
07/08/18 ,   38.67 ,   38.50 ,   38.67 ,   38.46 ,   38.46 ,       5171 ,      2
08/08/18 ,   38.77 ,   38.77 ,   38.77 ,   38.77 ,   38.77 ,       1148 ,      1
09/08/18 ,   38.78 ,   38.82 ,   38.86 ,   38.78 ,   38.86 ,       4597 ,      2
10/08/18 ,   39.00 ,   38.92 ,   39.00 ,   38.90 ,   38.90 ,       8619 ,      2
13/08/18 ,   38.79 ,   39.12 ,   40.02 ,   38.79 ,   40.02 ,      15515 ,      3
14/08/18 ,   38.72 ,   38.85 ,   39.06 ,   38.72 ,   38.86 ,      12069 ,      4
15/08/18 ,   38.73 ,   38.64 ,   38.73 ,   38.51 ,   38.59 ,      17804 ,      5
16/08/18 ,   39.07 ,   38.92 ,   39.07 ,   38.88 ,   38.88 ,       5172 ,      2
17/08/18 ,   39.22 ,   39.33 ,   39.36 ,   39.22 ,   39.36 ,       5748 ,      2
20/08/18 ,   39.68 ,   39.52 ,   39.68 ,   39.46 ,   39.46 ,       8621 ,      4
21/08/18 ,   40.57 ,   40.46 ,   40.63 ,   40.34 ,   40.40 ,      23554 ,      6
22/08/18 ,   40.67 ,   40.69 ,   40.70 ,   40.67 ,   40.70 ,       5170 ,      2
23/08/18 ,   41.19 ,   41.35 ,   41.43 ,   41.19 ,   41.43 ,       6319 ,      2
24/08/18 ,   40.98 ,   41.16 ,   41.43 ,   40.75 ,   41.27 ,      14365 ,      6
27/08/18 ,   41.49 ,   41.55 ,   41.79 ,   41.36 ,   41.79 ,      29311 ,      4
28/08/18 ,   41.87 ,   42.02 ,   42.44 ,   41.87 ,   42.44 ,      28155 ,      4
29/08/18 ,   41.61 ,   42.51 ,   42.63 ,   41.61 ,   42.63 ,      14367 ,      2
30/08/18 ,   41.64 ,   42.14 ,   42.56 ,   41.64 ,   41.82 ,      14369 ,      5
31/08/18 ,   40.66 ,   40.83 ,   41.35 ,   40.56 ,   40.68 ,      22982 ,      5
04/09/18 ,   41.76 ,   41.95 ,   42.45 ,   41.13 ,   41.66 ,      18393 ,      7
05/09/18 ,   41.33 ,   41.69 ,   42.14 ,   41.12 ,   42.14 ,      15521 ,      4
06/09/18 ,   40.85 ,   41.33 ,   41.71 ,   40.85 ,   41.49 ,       7470 ,      3
10/09/18 ,   40.63 ,   40.74 ,   41.13 ,   40.43 ,   40.75 ,       9190 ,      4
11/09/18 ,   41.49 ,   41.49 ,   41.53 ,   41.49 ,   41.53 ,       6321 ,      3
12/09/18 ,   40.92 ,   40.89 ,   41.30 ,   40.51 ,   41.30 ,      16665 ,      4
13/09/18 ,   41.56 ,   41.57 ,   41.65 ,   41.49 ,   41.65 ,       8620 ,      3
14/09/18 ,   41.27 ,   41.37 ,   41.56 ,   41.27 ,   41.28 ,      18387 ,      4
17/09/18 ,   40.98 ,   40.88 ,   40.98 ,   40.86 ,   40.86 ,      15511 ,      3
18/09/18 ,   41.29 ,   41.35 ,   41.60 ,   41.10 ,   41.33 ,      55732 ,      7
19/09/18 ,   42.56 ,   42.26 ,   42.56 ,   42.17 ,   42.20 ,      51723 ,      5
20/09/18 ,   42.21 ,   42.42 ,   42.76 ,   42.16 ,   42.56 ,      57475 ,      5
21/09/18 ,   41.78 ,   41.58 ,   42.25 ,   41.49 ,   42.25 ,      19545 ,      5
24/09/18 ,   41.63 ,   41.66 ,   41.68 ,   41.63 ,   41.68 ,      15519 ,      4
25/09/18 ,   41.53 ,   42.00 ,   42.51 ,   41.49 ,   42.51 ,      13793 ,      3
26/09/18 ,   40.39 ,   40.94 ,   41.53 ,   40.39 ,   41.53 ,      20108 ,      4
27/09/18 ,   39.74 ,   40.22 ,   40.69 ,   39.74 ,   40.69 ,      15519 ,      5
28/09/18 ,   39.54 ,   39.89 ,   40.30 ,   39.54 ,   40.30 ,      43668 ,      4
01/10/18 ,   39.99 ,   39.69 ,   39.99 ,   39.47 ,   39.72 ,      20111 ,      4
02/10/18 ,   39.15 ,   39.15 ,   39.15 ,   39.15 ,   39.15 ,       6320 ,      1
03/10/18 ,   39.09 ,   39.21 ,   39.37 ,   39.09 ,   39.15 ,      25171 ,      4
04/10/18 ,   39.18 ,   39.28 ,   39.80 ,   38.46 ,   39.09 ,      17171 ,      5
05/10/18 ,   38.59 ,   38.65 ,   39.21 ,   38.47 ,   39.21 ,      10865 ,      4
08/10/18 ,   37.91 ,   37.78 ,   37.91 ,   37.10 ,   37.50 ,      36622 ,      5
09/10/18 ,   37.18 ,   36.88 ,   37.34 ,   36.49 ,   37.34 ,      40048 ,      6
10/10/18 ,   36.81 ,   36.86 ,   37.00 ,   36.65 ,   37.00 ,      20026 ,      5
11/10/18 ,   35.76 ,   35.86 ,   36.07 ,   35.51 ,   35.51 ,      15438 ,      4
15/10/18 ,   34.81 ,   35.10 ,   35.54 ,   34.77 ,   34.77 ,      82395 ,      5
16/10/18 ,   35.20 ,   34.85 ,   35.20 ,   34.71 ,   34.71 ,       8011 ,      3
17/10/18 ,   35.09 ,   35.30 ,   35.38 ,   35.09 ,   35.38 ,      12015 ,      7
18/10/18 ,   35.05 ,   34.99 ,   35.05 ,   34.89 ,   34.89 ,       9725 ,      3
19/10/18 ,   35.19 ,   35.05 ,   35.19 ,   35.03 ,   35.03 ,       5720 ,      2
22/10/18 ,   34.19 ,   34.16 ,   34.19 ,   34.16 ,   34.16 ,     232427 ,      2
23/10/18 ,   33.94 ,   34.18 ,   34.52 ,   33.80 ,   33.80 ,      40655 ,      6
24/10/18 ,   33.89 ,   33.87 ,   34.01 ,   33.75 ,   33.87 ,      89791 ,      5
26/10/18 ,   33.12 ,   32.97 ,   33.12 ,   32.94 ,   33.01 ,      21740 ,      3
29/10/18 ,   33.82 ,   33.77 ,   33.87 ,   33.40 ,   33.40 ,      24020 ,      5
30/10/18 ,   34.38 ,   34.19 ,   34.38 ,   33.93 ,   33.93 ,      12594 ,      3
31/10/18 ,   35.45 ,   35.60 ,   35.63 ,   35.45 ,   35.60 ,       4577 ,      3
01/11/18 ,   35.13 ,   35.13 ,   35.13 ,   35.13 ,   35.13 ,       9153 ,      1
05/11/18 ,   35.40 ,   35.40 ,   35.40 ,   35.40 ,   35.40 ,       2288 ,      1
06/11/18 ,   35.71 ,   35.71 ,   35.71 ,   35.71 ,   35.71 ,       1715 ,      1
07/11/18 ,   36.42 ,   36.16 ,   36.42 ,   36.15 ,   36.15 ,      22310 ,      2
08/11/18 ,   36.89 ,   36.89 ,   36.89 ,   36.89 ,   36.89 ,       8012 ,      1
09/11/18 ,   36.39 ,   36.32 ,   36.39 ,   36.17 ,   36.34 ,       4005 ,      3
12/11/18 ,   35.91 ,   35.95 ,   36.21 ,   35.54 ,   35.54 ,      36037 ,      5
13/11/18 ,   36.43 ,   36.43 ,   36.43 ,   36.43 ,   36.43 ,        572 ,      1
14/11/18 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,       9725 ,      1
16/11/18 ,   35.94 ,   35.94 ,   35.94 ,   35.94 ,   35.94 ,       9150 ,      1
19/11/18 ,   36.09 ,   36.09 ,   36.09 ,   36.09 ,   36.09 ,       7436 ,      1
21/11/18 ,   36.07 ,   36.06 ,   36.09 ,   35.96 ,   36.09 ,      99545 ,      3
22/11/18 ,   35.47 ,   35.47 ,   35.47 ,   35.47 ,   35.47 ,        572 ,      1
23/11/18 ,   35.60 ,   35.90 ,   35.97 ,   35.60 ,   35.97 ,       4573 ,      3
26/11/18 ,   37.31 ,   37.16 ,   37.31 ,   36.48 ,   36.48 ,      12017 ,      8
27/11/18 ,   36.93 ,   36.93 ,   36.93 ,   36.93 ,   36.93 ,        572 ,      1
28/11/18 ,   37.38 ,   37.38 ,   37.38 ,   37.38 ,   37.38 ,       5721 ,      1
29/11/18 ,   37.10 ,   37.11 ,   37.18 ,   37.10 ,   37.18 ,       8584 ,      2
30/11/18 ,   37.12 ,   37.12 ,   37.12 ,   37.12 ,   37.12 ,       2288 ,      1
03/12/18 ,   37.64 ,   37.58 ,   37.64 ,   37.28 ,   37.28 ,       3433 ,      2
04/12/18 ,   36.24 ,   36.22 ,   36.27 ,   36.21 ,   36.21 ,      20594 ,      4
06/12/18 ,   35.36 ,   35.37 ,   35.67 ,   35.36 ,   35.67 ,      16021 ,      2
07/12/18 ,   35.13 ,   35.19 ,   35.63 ,   35.13 ,   35.63 ,       4576 ,      2
10/12/18 ,   34.84 ,   34.83 ,   34.84 ,   34.76 ,   34.76 ,      64672 ,      2
11/12/18 ,   34.29 ,   34.55 ,   34.58 ,   34.29 ,   34.58 ,       7444 ,      2
12/12/18 ,   34.23 ,   34.23 ,   34.61 ,   33.92 ,   34.61 ,       3435 ,      3
13/12/18 ,   34.10 ,   34.10 ,   34.10 ,   34.10 ,   34.10 ,       1717 ,      1
14/12/18 ,   34.19 ,   34.41 ,   34.65 ,   34.19 ,   34.65 ,      12019 ,     11
17/12/18 ,   33.73 ,   33.73 ,   33.73 ,   33.73 ,   33.73 ,       4574 ,      1
18/12/18 ,   33.56 ,   33.82 ,   34.18 ,   33.56 ,   34.18 ,       5718 ,      5
20/12/18 ,   32.52 ,   32.82 ,   32.98 ,   32.52 ,   32.98 ,      18308 ,      2
21/12/18 ,   32.31 ,   32.88 ,   33.16 ,   32.31 ,   33.16 ,      14305 ,      3
26/12/18 ,   32.02 ,   32.24 ,   32.31 ,   32.02 ,   32.31 ,      14884 ,      5
27/12/18 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,        572 ,      1
28/12/18 ,   33.16 ,   33.16 ,   33.16 ,   33.16 ,   33.16 ,        572 ,      1
03/01/19 ,   31.95 ,   31.97 ,   32.47 ,   31.95 ,   32.47 ,      48923 ,      2
04/01/19 ,   32.71 ,   32.71 ,   32.71 ,   32.71 ,   32.71 ,        569 ,      1
07/01/19 ,   33.04 ,   33.17 ,   33.22 ,   33.04 ,   33.10 ,      18208 ,      3
08/01/19 ,   32.63 ,   32.66 ,   33.13 ,   32.47 ,   32.77 ,      11955 ,      7
09/01/19 ,   32.56 ,   32.59 ,   32.67 ,   32.54 ,   32.67 ,       4553 ,      5
10/01/19 ,   32.63 ,   32.63 ,   32.63 ,   32.63 ,   32.63 ,       1708 ,      1
11/01/19 ,   32.52 ,   32.67 ,   32.68 ,   32.48 ,   32.48 ,      40991 ,      3
14/01/19 ,   32.68 ,   32.72 ,   32.75 ,   32.68 ,   32.75 ,       9676 ,      2
15/01/19 ,   33.12 ,   32.40 ,   33.12 ,   32.32 ,   32.32 ,       5691 ,     10
16/01/19 ,   33.79 ,   33.78 ,   33.80 ,   33.57 ,   33.57 ,       9099 ,      3
17/01/19 ,   33.88 ,   33.82 ,   33.93 ,   33.74 ,   33.93 ,       9666 ,      4
18/01/19 ,   34.26 ,   34.45 ,   34.49 ,   34.26 ,   34.41 ,       3415 ,      3
21/01/19 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,       1138 ,      1
22/01/19 ,   34.09 ,   34.19 ,   34.40 ,   34.09 ,   34.40 ,      10247 ,      4
23/01/19 ,   33.82 ,   33.82 ,   33.82 ,   33.82 ,   33.82 ,        568 ,      1
24/01/19 ,   33.97 ,   33.98 ,   34.00 ,   33.91 ,   33.91 ,       5687 ,      3
28/01/19 ,   34.44 ,   34.23 ,   34.44 ,   34.00 ,   34.00 ,       7971 ,      4
29/01/19 ,   34.05 ,   34.06 ,   34.17 ,   33.92 ,   34.00 ,      12523 ,      5
30/01/19 ,   33.96 ,   34.05 ,   34.13 ,   33.96 ,   33.97 ,      10242 ,      3
31/01/19 ,   33.08 ,   33.23 ,   33.30 ,   32.90 ,   32.90 ,      15929 ,      3
01/02/19 ,   33.27 ,   33.72 ,   33.80 ,   33.27 ,   33.80 ,      32981 ,      5
04/02/19 ,   33.42 ,   33.42 ,   33.60 ,   33.07 ,   33.46 ,      14221 ,      5
05/02/19 ,   33.39 ,   33.45 ,   33.46 ,   33.39 ,   33.46 ,       2843 ,      2
06/02/19 ,   33.94 ,   33.94 ,   33.94 ,   33.94 ,   33.94 ,       1137 ,      1
07/02/19 ,   33.18 ,   33.24 ,   33.25 ,   33.18 ,   33.25 ,       3412 ,      2
08/02/19 ,   33.09 ,   33.12 ,   33.39 ,   32.83 ,   32.83 ,       7967 ,      6
11/02/19 ,   33.43 ,   33.34 ,   33.59 ,   33.19 ,   33.59 ,       3412 ,      3
12/02/19 ,   33.43 ,   33.43 ,   33.43 ,   33.43 ,   33.43 ,        568 ,      1
13/02/19 ,   34.06 ,   34.02 ,   34.06 ,   34.01 ,   34.01 ,       6827 ,      3
14/02/19 ,   33.76 ,   33.90 ,   34.28 ,   33.76 ,   34.28 ,       4550 ,      3
15/02/19 ,   34.24 ,   34.22 ,   34.45 ,   34.15 ,   34.15 ,      13666 ,      3
19/02/19 ,   34.24 ,   34.22 ,   34.42 ,   34.17 ,   34.19 ,      85423 ,      4
20/02/19 ,   34.48 ,   34.48 ,   34.48 ,   34.48 ,   34.48 ,       2846 ,      2
21/02/19 ,   34.74 ,   34.47 ,   34.74 ,   34.45 ,   34.45 ,      10815 ,      2
22/02/19 ,   34.42 ,   34.48 ,   34.54 ,   34.42 ,   34.48 ,      12522 ,      4
25/02/19 ,   34.81 ,   34.95 ,   34.97 ,   34.81 ,   34.97 ,       6259 ,      3
26/02/19 ,   34.61 ,   34.58 ,   34.61 ,   34.58 ,   34.58 ,       8541 ,      2
27/02/19 ,   34.32 ,   34.32 ,   34.32 ,   34.32 ,   34.32 ,       2277 ,      2
28/02/19 ,   34.33 ,   34.48 ,   34.50 ,   34.33 ,   34.50 ,       3984 ,      2
01/03/19 ,   34.71 ,   34.89 ,   35.32 ,   34.71 ,   35.32 ,       3983 ,      2
06/03/19 ,   34.84 ,   35.04 ,   35.18 ,   34.84 ,   35.03 ,       8533 ,      4
07/03/19 ,   35.15 ,   35.15 ,   35.15 ,   35.15 ,   35.15 ,        568 ,      1
08/03/19 ,   35.05 ,   34.94 ,   35.05 ,   34.90 ,   34.92 ,       2845 ,      3
11/03/19 ,   35.27 ,   35.27 ,   35.28 ,   35.27 ,   35.28 ,       5690 ,      2
12/03/19 ,   34.87 ,   34.87 ,   34.87 ,   34.87 ,   34.87 ,       4553 ,      1
13/03/19 ,   35.05 ,   35.05 ,   35.05 ,   35.05 ,   35.05 ,        569 ,      1
14/03/19 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,       5120 ,      1
15/03/19 ,   35.56 ,   35.55 ,   35.56 ,   35.53 ,   35.53 ,       7965 ,      2
18/03/19 ,   35.74 ,   35.75 ,   36.38 ,   35.59 ,   36.33 ,      18768 ,      9
19/03/19 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,       1706 ,      2
20/03/19 ,   34.69 ,   34.71 ,   34.81 ,   34.69 ,   34.81 ,      16510 ,      2
21/03/19 ,   34.33 ,   34.32 ,   34.33 ,   34.30 ,   34.30 ,      21635 ,      2
22/03/19 ,   34.21 ,   34.23 ,   34.58 ,   34.11 ,   34.19 ,      16513 ,      6
25/03/19 ,   33.62 ,   33.62 ,   33.62 ,   33.62 ,   33.62 ,       1137 ,      2
26/03/19 ,   33.43 ,   33.68 ,   33.93 ,   33.43 ,   33.93 ,      10800 ,      3
27/03/19 ,   34.79 ,   34.90 ,   34.98 ,   34.60 ,   34.98 ,       6828 ,      4
28/03/19 ,   34.48 ,   34.43 ,   34.57 ,   34.14 ,   34.14 ,       9106 ,      3
29/03/19 ,   34.66 ,   34.74 ,   34.83 ,   34.66 ,   34.83 ,       6261 ,      3
01/04/19 ,   35.69 ,   35.37 ,   35.69 ,   35.31 ,   35.50 ,      35280 ,      7
02/04/19 ,   34.56 ,   34.56 ,   34.56 ,   34.56 ,   34.56 ,       2277 ,      1
03/04/19 ,   35.94 ,   35.58 ,   35.94 ,   35.40 ,   35.40 ,       1697 ,      2
04/04/19 ,   37.02 ,   37.03 ,   37.03 ,   37.02 ,   37.03 ,       4529 ,      2
05/04/19 ,   36.01 ,   35.95 ,   36.01 ,   35.94 ,   35.94 ,       3395 ,      2
08/04/19 ,   35.99 ,   35.79 ,   35.99 ,   35.74 ,   35.91 ,      27725 ,      4
09/04/19 ,   35.76 ,   35.77 ,   35.80 ,   35.76 ,   35.80 ,       3961 ,      2
10/04/19 ,   35.74 ,   35.59 ,   35.74 ,   35.55 ,   35.55 ,       3963 ,      2
11/04/19 ,   36.12 ,   36.13 ,   36.15 ,   36.12 ,   36.15 ,       3961 ,      2
12/04/19 ,   37.81 ,   37.79 ,   37.81 ,   37.62 ,   37.62 ,      15286 ,      3
15/04/19 ,   37.59 ,   37.48 ,   37.60 ,   37.09 ,   37.09 ,      16985 ,     10
16/04/19 ,   38.34 ,   38.23 ,   38.34 ,   38.20 ,   38.23 ,       7358 ,      3
17/04/19 ,   39.88 ,   39.50 ,   39.88 ,   39.41 ,   39.41 ,      12457 ,      4
18/04/19 ,   39.51 ,   39.40 ,   39.51 ,   39.40 ,   39.40 ,       7928 ,      3
22/04/19 ,   39.60 ,   39.37 ,   39.61 ,   38.56 ,   38.56 ,      10759 ,      4
23/04/19 ,   39.54 ,   39.39 ,   39.54 ,   38.82 ,   38.82 ,      10760 ,      4
24/04/19 ,   40.24 ,   39.80 ,   40.24 ,   39.54 ,   39.54 ,       7924 ,      3
25/04/19 ,   39.88 ,   40.02 ,   40.16 ,   39.88 ,   40.16 ,       2264 ,      2
26/04/19 ,   39.77 ,   39.60 ,   39.77 ,   39.54 ,   39.54 ,       2264 ,      3
29/04/19 ,   40.64 ,   41.02 ,   41.24 ,   40.61 ,   40.88 ,      31125 ,      6
30/04/19 ,   40.24 ,   40.38 ,   40.67 ,   40.12 ,   40.67 ,       3962 ,      3
02/05/19 ,   40.43 ,   40.35 ,   40.43 ,   40.31 ,   40.43 ,       6227 ,      3
03/05/19 ,   40.49 ,   40.47 ,   40.55 ,   40.35 ,   40.55 ,       4528 ,      3
06/05/19 ,   40.38 ,   40.39 ,   40.41 ,   40.36 ,   40.41 ,       8490 ,      5
07/05/19 ,   39.69 ,   39.75 ,   40.05 ,   39.59 ,   40.05 ,       7925 ,      5
08/05/19 ,   39.29 ,   39.66 ,   40.02 ,   39.29 ,   40.02 ,       1132 ,      2
09/05/19 ,   39.20 ,   38.98 ,   39.20 ,   38.91 ,   38.91 ,       9623 ,      2
10/05/19 ,   39.22 ,   39.33 ,   39.62 ,   38.84 ,   38.84 ,      14159 ,      8
13/05/19 ,   38.45 ,   38.65 ,   38.76 ,   38.45 ,   38.76 ,       3395 ,      2
14/05/19 ,   39.25 ,   39.25 ,   39.25 ,   39.25 ,   39.25 ,       7928 ,      1
15/05/19 ,   38.96 ,   38.88 ,   39.01 ,   38.80 ,   38.80 ,      16984 ,      4
16/05/19 ,   39.83 ,   39.70 ,   39.83 ,   39.64 ,   39.64 ,       1698 ,      2
17/05/19 ,   40.63 ,   40.63 ,   40.63 ,   40.63 ,   40.63 ,       3395 ,      1
20/05/19 ,   40.39 ,   40.23 ,   40.48 ,   40.11 ,   40.11 ,      10758 ,      4
21/05/19 ,   40.11 ,   40.06 ,   40.11 ,   39.94 ,   39.94 ,       1698 ,      2
22/05/19 ,   39.74 ,   39.74 ,   39.74 ,   39.74 ,   39.74 ,       5094 ,      2
23/05/19 ,   38.82 ,   38.67 ,   39.00 ,   38.60 ,   39.00 ,      11319 ,      4
24/05/19 ,   38.84 ,   38.82 ,   38.84 ,   38.82 ,   38.82 ,       6794 ,      2
27/05/19 ,   39.21 ,   39.41 ,   39.74 ,   39.21 ,   39.74 ,       2831 ,      3
28/05/19 ,   38.73 ,   38.85 ,   39.05 ,   38.73 ,   39.05 ,      13023 ,      6
29/05/19 ,   38.08 ,   38.08 ,   38.08 ,   38.08 ,   38.08 ,        566 ,      1
30/05/19 ,   37.51 ,   37.51 ,   37.51 ,   37.51 ,   37.51 ,       5096 ,      1
31/05/19 ,   36.81 ,   36.81 ,   36.81 ,   36.81 ,   36.81 ,       1132 ,      1
03/06/19 ,   36.50 ,   36.51 ,   36.54 ,   36.45 ,   36.54 ,      56051 ,     11
04/06/19 ,   37.26 ,   36.76 ,   37.34 ,   36.50 ,   36.50 ,      19816 ,      3
05/06/19 ,   37.88 ,   37.91 ,   37.98 ,   37.88 ,   37.98 ,      13582 ,      6
06/06/19 ,   37.77 ,   37.89 ,   37.91 ,   37.77 ,   37.91 ,       3961 ,      2
07/06/19 ,   37.46 ,   37.45 ,   37.46 ,   37.38 ,   37.45 ,      16414 ,      4
10/06/19 ,   37.76 ,   37.93 ,   38.01 ,   37.76 ,   38.01 ,       7359 ,      3
11/06/19 ,   37.57 ,   37.57 ,   37.57 ,   37.57 ,   37.57 ,        566 ,      1
12/06/19 ,   37.31 ,   37.29 ,   37.31 ,   37.13 ,   37.13 ,       5662 ,      2
13/06/19 ,   37.08 ,   37.15 ,   37.23 ,   37.08 ,   37.23 ,       6793 ,      3
14/06/19 ,   37.75 ,   37.75 ,   37.75 ,   37.75 ,   37.75 ,       1698 ,      1
18/06/19 ,   37.71 ,   37.41 ,   37.71 ,   37.41 ,   37.41 ,      66800 ,      2
19/06/19 ,   37.50 ,   37.51 ,   37.60 ,   37.50 ,   37.60 ,       5662 ,      2
21/06/19 ,   37.01 ,   37.45 ,   37.72 ,   37.01 ,   37.72 ,       6225 ,      4
24/06/19 ,   36.68 ,   36.96 ,   37.03 ,   36.68 ,   37.03 ,       4529 ,      5
25/06/19 ,   36.63 ,   36.88 ,   36.95 ,   36.63 ,   36.95 ,       5660 ,      3
26/06/19 ,   36.77 ,   36.87 ,   36.89 ,   36.77 ,   36.89 ,       2264 ,      2
27/06/19 ,   36.77 ,   36.89 ,   37.08 ,   36.70 ,   37.08 ,       5662 ,      3
28/06/19 ,   37.63 ,   37.63 ,   37.63 ,   37.63 ,   37.63 ,      11324 ,      1
01/07/19 ,   38.52 ,   38.51 ,   38.63 ,   38.48 ,   38.49 ,       7358 ,      4
02/07/19 ,   38.66 ,   38.78 ,   38.79 ,   38.66 ,   38.79 ,       2829 ,      2
04/07/19 ,   37.79 ,   37.79 ,   37.79 ,   37.79 ,   37.79 ,        563 ,      1
05/07/19 ,   38.26 ,   38.26 ,   38.26 ,   38.26 ,   38.26 ,        563 ,      1
08/07/19 ,   38.12 ,   38.02 ,   38.12 ,   38.02 ,   38.02 ,      20287 ,      2
10/07/19 ,   37.68 ,   37.70 ,   37.89 ,   37.57 ,   37.89 ,       4508 ,      3
11/07/19 ,   37.93 ,   38.14 ,   38.48 ,   37.73 ,   37.73 ,       9576 ,      5
12/07/19 ,   38.15 ,   38.42 ,   38.53 ,   38.15 ,   38.53 ,       3943 ,      2
15/07/19 ,   38.26 ,   38.05 ,   38.26 ,   37.92 ,   37.92 ,       6761 ,      3
16/07/19 ,   38.50 ,   38.49 ,   38.50 ,   38.49 ,   38.49 ,       7322 ,      2
17/07/19 ,   38.12 ,   38.12 ,   38.12 ,   38.12 ,   38.12 ,       3380 ,      1
18/07/19 ,   37.84 ,   37.85 ,   37.85 ,   37.84 ,   37.85 ,       2816 ,      2
19/07/19 ,   37.76 ,   37.76 ,   37.76 ,   37.76 ,   37.76 ,       1126 ,      1
23/07/19 ,   38.86 ,   38.86 ,   38.86 ,   38.86 ,   38.86 ,       7323 ,      1
25/07/19 ,   38.77 ,   38.84 ,   38.85 ,   38.77 ,   38.85 ,       6196 ,      3
26/07/19 ,   38.82 ,   38.93 ,   39.05 ,   38.82 ,   38.86 ,      69300 ,      3
29/07/19 ,   39.06 ,   39.06 ,   39.06 ,   39.06 ,   39.06 ,       4506 ,      2
30/07/19 ,   38.82 ,   38.82 ,   38.82 ,   38.82 ,   38.82 ,        563 ,      1
31/07/19 ,   39.04 ,   39.01 ,   39.06 ,   38.52 ,   38.52 ,       6195 ,      3
01/08/19 ,   38.56 ,   38.72 ,   38.77 ,   38.56 ,   38.77 ,       7320 ,      3
02/08/19 ,   38.96 ,   38.78 ,   38.96 ,   38.77 ,   38.77 ,       3380 ,      2
05/08/19 ,   38.22 ,   38.22 ,   38.22 ,   38.22 ,   38.22 ,       1689 ,      1
06/08/19 ,   38.64 ,   38.61 ,   38.64 ,   38.61 ,   38.61 ,       5631 ,      2
07/08/19 ,   38.05 ,   38.05 ,   38.64 ,   37.98 ,   38.64 ,      21413 ,      7
08/08/19 ,   38.13 ,   38.13 ,   38.13 ,   38.13 ,   38.13 ,        563 ,      1
09/08/19 ,   38.57 ,   38.55 ,   38.58 ,   38.17 ,   38.17 ,       9574 ,      3
12/08/19 ,   37.92 ,   37.97 ,   38.18 ,   37.92 ,   38.18 ,      14644 ,      4
13/08/19 ,   38.38 ,   38.46 ,   38.56 ,   38.38 ,   38.56 ,     116594 ,      3
14/08/19 ,   37.33 ,   37.62 ,   37.65 ,   37.33 ,   37.65 ,      15775 ,      3
15/08/19 ,   37.30 ,   37.30 ,   37.30 ,   37.30 ,   37.30 ,       5634 ,      1
16/08/19 ,   38.15 ,   38.12 ,   38.15 ,   38.10 ,   38.10 ,       5070 ,      3
19/08/19 ,   39.24 ,   39.22 ,   39.24 ,   38.96 ,   38.96 ,      10144 ,      2
20/08/19 ,   38.35 ,   38.63 ,   38.72 ,   38.35 ,   38.42 ,      11262 ,      4
21/08/19 ,   38.25 ,   38.35 ,   38.35 ,   38.25 ,   38.35 ,      16332 ,      2
22/08/19 ,   39.32 ,   39.21 ,   39.32 ,   39.18 ,   39.18 ,       2816 ,      2
23/08/19 ,   38.71 ,   38.71 ,   38.71 ,   38.71 ,   38.71 ,       5068 ,      1
26/08/19 ,   39.35 ,   39.36 ,   39.40 ,   39.35 ,   39.40 ,      10143 ,      2
27/08/19 ,   39.05 ,   39.02 ,   39.05 ,   38.94 ,   38.94 ,       6195 ,      2
28/08/19 ,   39.32 ,   39.32 ,   39.32 ,   39.32 ,   39.32 ,       1690 ,      1
29/08/19 ,   40.43 ,   40.28 ,   40.43 ,   40.27 ,   40.27 ,       6197 ,      2
30/08/19 ,   40.02 ,   40.02 ,   40.02 ,   40.02 ,   40.02 ,       1126 ,      1
03/09/19 ,   40.06 ,   40.20 ,   40.39 ,   39.84 ,   39.84 ,       2817 ,      3
04/09/19 ,   40.25 ,   40.25 ,   40.25 ,   40.25 ,   40.25 ,       1690 ,      2
05/09/19 ,   40.85 ,   40.85 ,   40.85 ,   40.85 ,   40.85 ,       3379 ,      1
06/09/19 ,   40.57 ,   40.81 ,   40.88 ,   40.57 ,   40.80 ,       3379 ,      3
09/09/19 ,   42.06 ,   42.03 ,   42.06 ,   42.03 ,   42.03 ,      14084 ,      2
10/09/19 ,   42.27 ,   42.27 ,   42.27 ,   42.27 ,   42.27 ,       5633 ,      1
11/09/19 ,   42.18 ,   42.18 ,   42.18 ,   42.18 ,   42.18 ,       1690 ,      1
12/09/19 ,   42.81 ,   42.56 ,   42.81 ,   42.45 ,   42.45 ,       2253 ,      3
13/09/19 ,   43.84 ,   43.49 ,   43.84 ,   43.46 ,   43.47 ,       6759 ,      3
16/09/19 ,   43.30 ,   43.14 ,   43.30 ,   43.03 ,   43.03 ,       5633 ,      2
17/09/19 ,   42.99 ,   42.99 ,   42.99 ,   42.99 ,   42.99 ,       2252 ,      1
18/09/19 ,   43.43 ,   43.43 ,   43.43 ,   43.43 ,   43.43 ,       3379 ,      1
20/09/19 ,   44.17 ,   44.05 ,   44.17 ,   44.02 ,   44.02 ,       2253 ,      2
23/09/19 ,   43.91 ,   44.04 ,   44.15 ,   43.91 ,   44.04 ,       8448 ,      4
24/09/19 ,   43.21 ,   43.88 ,   43.96 ,   43.21 ,   43.96 ,       6196 ,      2
25/09/19 ,   43.42 ,   43.42 ,   43.56 ,   43.42 ,   43.56 ,     129540 ,      2
26/09/19 ,   43.07 ,   43.19 ,   43.47 ,   43.07 ,   43.47 ,       8451 ,      2
27/09/19 ,   43.22 ,   43.24 ,   43.31 ,   43.22 ,   43.31 ,       5069 ,      2
30/09/19 ,   43.51 ,   43.50 ,   43.51 ,   43.47 ,   43.47 ,      14083 ,      2
01/10/19 ,   42.79 ,   42.94 ,   43.03 ,   42.79 ,   43.03 ,       6757 ,      4
02/10/19 ,   41.34 ,   41.79 ,   42.07 ,   41.34 ,   42.07 ,       2817 ,      3
07/10/19 ,   42.11 ,   41.97 ,   42.11 ,   41.96 ,   41.96 ,      49892 ,      3
08/10/19 ,   41.01 ,   41.01 ,   41.01 ,   41.01 ,   41.01 ,       3921 ,      1
09/10/19 ,   41.11 ,   41.10 ,   41.11 ,   41.09 ,   41.09 ,      52095 ,      2
10/10/19 ,   41.73 ,   41.93 ,   41.96 ,   41.73 ,   41.96 ,       3923 ,      2
11/10/19 ,   42.70 ,   42.74 ,   42.74 ,   42.70 ,   42.74 ,       3922 ,      2
14/10/19 ,   42.95 ,   42.95 ,   42.95 ,   42.95 ,   42.95 ,       2241 ,      1
15/10/19 ,   44.51 ,   44.49 ,   44.51 ,   44.43 ,   44.43 ,      11772 ,      2
16/10/19 ,   44.49 ,   44.49 ,   44.49 ,   44.49 ,   44.49 ,      35878 ,      1
18/10/19 ,   44.27 ,   44.27 ,   44.27 ,   44.27 ,   44.27 ,       3363 ,      1
22/10/19 ,   45.08 ,   45.21 ,   45.23 ,   45.08 ,   45.23 ,       5044 ,      2
23/10/19 ,   44.61 ,   44.71 ,   44.74 ,   44.61 ,   44.74 ,       2242 ,      2
24/10/19 ,   44.77 ,   44.77 ,   44.77 ,   44.77 ,   44.77 ,        560 ,      1
25/10/19 ,   45.08 ,   45.28 ,   45.33 ,   45.08 ,   45.21 ,      15134 ,      3
28/10/19 ,   45.24 ,   45.24 ,   45.24 ,   45.24 ,   45.24 ,       2242 ,      1
30/10/19 ,   44.91 ,   44.91 ,   44.91 ,   44.91 ,   44.91 ,       5606 ,      1
31/10/19 ,   44.35 ,   44.68 ,   44.78 ,   44.35 ,   44.78 ,       7288 ,      3
01/11/19 ,   45.43 ,   45.29 ,   45.43 ,   44.99 ,   44.99 ,       8407 ,      3
04/11/19 ,   45.91 ,   45.87 ,   45.91 ,   45.82 ,   45.82 ,       3362 ,      3
05/11/19 ,   46.21 ,   46.21 ,   46.21 ,   46.21 ,   46.21 ,       3362 ,      1
06/11/19 ,   46.69 ,   47.10 ,   47.22 ,   46.69 ,   47.22 ,       2241 ,      2
07/11/19 ,   47.53 ,   47.53 ,   47.53 ,   47.53 ,   47.53 ,       2241 ,      1
08/11/19 ,   48.54 ,   48.35 ,   48.54 ,   48.30 ,   48.30 ,       2803 ,      2
11/11/19 ,   48.28 ,   48.17 ,   48.49 ,   47.91 ,   48.49 ,       2803 ,      4
12/11/19 ,   48.18 ,   48.18 ,   48.18 ,   48.18 ,   48.18 ,       1682 ,      1
13/11/19 ,   48.08 ,   48.08 ,   48.08 ,   48.08 ,   48.08 ,       3923 ,      1
18/11/19 ,   48.88 ,   48.80 ,   48.88 ,   48.66 ,   48.66 ,       3362 ,      3
19/11/19 ,   48.83 ,   48.83 ,   48.83 ,   48.83 ,   48.83 ,        560 ,      1
21/11/19 ,   48.90 ,   48.91 ,   49.05 ,   48.63 ,   49.05 ,       9523 ,      3
22/11/19 ,   49.19 ,   49.19 ,   49.19 ,   49.19 ,   49.19 ,       1120 ,      1
26/11/19 ,   50.09 ,   49.84 ,   50.09 ,   49.74 ,   49.74 ,       3923 ,      2
27/11/19 ,   50.48 ,   50.40 ,   50.51 ,   50.15 ,   50.44 ,       2241 ,      4
28/11/19 ,   50.48 ,   50.48 ,   50.48 ,   50.48 ,   50.48 ,        560 ,      1
29/11/19 ,   50.48 ,   50.48 ,   50.49 ,   50.48 ,   50.49 ,       2241 ,      3
02/12/19 ,   49.59 ,   49.66 ,   49.79 ,   49.50 ,   49.79 ,      16253 ,      4
03/12/19 ,   48.61 ,   48.50 ,   48.61 ,   48.33 ,   48.33 ,      10088 ,      3
04/12/19 ,   49.46 ,   49.46 ,   49.46 ,   49.46 ,   49.46 ,       4483 ,      1
05/12/19 ,   49.56 ,   49.56 ,   49.56 ,   49.56 ,   49.56 ,       4484 ,      1
06/12/19 ,   50.22 ,   50.44 ,   50.57 ,   50.10 ,   50.51 ,       3921 ,      6
09/12/19 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,       2242 ,      1
10/12/19 ,   49.95 ,   49.78 ,   49.95 ,   49.62 ,   49.62 ,       1120 ,      2
11/12/19 ,   49.19 ,   49.19 ,   49.19 ,   49.19 ,   49.19 ,      10649 ,      1
12/12/19 ,   50.49 ,   50.23 ,   50.49 ,   50.20 ,   50.23 ,      17368 ,      3
13/12/19 ,   50.48 ,   50.22 ,   50.49 ,   50.19 ,   50.49 ,      26893 ,      4
16/12/19 ,   50.03 ,   50.40 ,   50.41 ,   50.03 ,   50.41 ,      19049 ,      2
17/12/19 ,   49.95 ,   50.16 ,   50.19 ,   49.75 ,   49.75 ,      22972 ,      3
18/12/19 ,   50.41 ,   50.26 ,   50.44 ,   50.10 ,   50.44 ,       3361 ,      3
19/12/19 ,   49.62 ,   49.84 ,   49.94 ,   49.62 ,   49.94 ,       5604 ,      2
20/12/19 ,   50.50 ,   50.50 ,   50.50 ,   50.50 ,   50.50 ,       1681 ,      1
23/12/19 ,   50.26 ,   50.22 ,   50.26 ,   50.10 ,   50.25 ,      10646 ,      3
26/12/19 ,   50.51 ,   50.26 ,   50.51 ,   49.65 ,   49.65 ,       3921 ,      3
27/12/19 ,   50.50 ,   50.41 ,   50.50 ,   50.40 ,   50.40 ,       3922 ,      2
30/12/19 ,   49.80 ,   49.75 ,   49.80 ,   49.66 ,   49.66 ,       1681 ,      2
02/01/20 ,   50.75 ,   50.86 ,   50.99 ,   50.75 ,   50.99 ,       3922 ,      3
03/01/20 ,   50.58 ,   50.28 ,   50.58 ,   50.23 ,   50.49 ,      30117 ,      3
06/01/20 ,   50.38 ,   50.26 ,   50.38 ,   49.88 ,   49.88 ,      37372 ,      5
07/01/20 ,   49.87 ,   49.54 ,   49.87 ,   49.29 ,   49.82 ,      12275 ,      4
08/01/20 ,   50.02 ,   50.04 ,   50.07 ,   49.82 ,   50.07 ,      25102 ,      4
09/01/20 ,   50.60 ,   50.59 ,   50.62 ,   50.58 ,   50.62 ,       4464 ,      5
10/01/20 ,   50.27 ,   50.18 ,   50.27 ,   50.00 ,   50.23 ,      10039 ,      3
13/01/20 ,   51.13 ,   50.56 ,   51.13 ,   50.51 ,   50.51 ,     102699 ,     10
14/01/20 ,   51.46 ,   51.52 ,   51.96 ,   51.44 ,   51.96 ,       7255 ,      4
15/01/20 ,   51.28 ,   51.03 ,   51.51 ,   50.93 ,   51.51 ,      32932 ,      6
16/01/20 ,   51.64 ,   51.64 ,   51.64 ,   51.64 ,   51.64 ,       1116 ,      1
17/01/20 ,   51.74 ,   51.72 ,   51.84 ,   51.55 ,   51.84 ,       7813 ,      4
21/01/20 ,   51.82 ,   51.76 ,   51.82 ,   51.74 ,   51.77 ,       5023 ,      3
22/01/20 ,   51.52 ,   51.43 ,   51.52 ,   51.38 ,   51.42 ,       7814 ,      4
24/01/20 ,   50.19 ,   50.12 ,   50.79 ,   49.76 ,   50.79 ,      14501 ,      6
27/01/20 ,   50.16 ,   49.51 ,   50.16 ,   49.19 ,   49.19 ,       1674 ,      2
28/01/20 ,   50.50 ,   50.49 ,   50.50 ,   50.48 ,   50.48 ,       8928 ,      2
29/01/20 ,   50.90 ,   50.93 ,   51.14 ,   50.76 ,   50.93 ,      90957 ,      4
30/01/20 ,   51.35 ,   51.56 ,   51.77 ,   51.35 ,   51.77 ,       1116 ,      2
31/01/20 ,   50.87 ,   50.96 ,   51.24 ,   50.87 ,   51.24 ,       5022 ,      3
03/02/20 ,   50.90 ,   50.94 ,   50.96 ,   50.79 ,   50.79 ,       5580 ,      3
04/02/20 ,   51.38 ,   52.02 ,   52.09 ,   51.36 ,   52.09 ,      44084 ,      5
05/02/20 ,   52.43 ,   52.32 ,   52.43 ,   52.08 ,   52.08 ,      53544 ,      6
06/02/20 ,   53.10 ,   52.92 ,   53.10 ,   52.60 ,   52.60 ,       3906 ,      3
07/02/20 ,   53.34 ,   53.25 ,   53.41 ,   53.16 ,   53.16 ,      19529 ,      3
10/02/20 ,   53.52 ,   53.44 ,   53.52 ,   53.37 ,   53.37 ,       9486 ,      3
11/02/20 ,   53.72 ,   53.72 ,   53.72 ,   53.72 ,   53.72 ,       5582 ,      1
12/02/20 ,   54.15 ,   53.97 ,   54.24 ,   53.61 ,   54.24 ,      13949 ,      5
13/02/20 ,   54.12 ,   54.01 ,   54.12 ,   53.93 ,   53.93 ,      10044 ,      3
14/02/20 ,   53.14 ,   53.06 ,   53.14 ,   52.93 ,   52.93 ,       6695 ,      2
17/02/20 ,   53.86 ,   53.86 ,   53.86 ,   53.86 ,   53.86 ,       4464 ,      1
18/02/20 ,   53.24 ,   52.94 ,   53.24 ,   52.73 ,   53.05 ,      17970 ,      4
19/02/20 ,   54.02 ,   53.96 ,   54.02 ,   53.87 ,   53.87 ,       6696 ,      2
20/02/20 ,   54.24 ,   54.09 ,   54.24 ,   53.85 ,   53.85 ,       5579 ,      2
21/02/20 ,   53.59 ,   53.52 ,   53.59 ,   53.12 ,   53.12 ,       7365 ,      4
26/02/20 ,   50.84 ,   50.68 ,   51.09 ,   50.46 ,   51.09 ,       9207 ,      7
27/02/20 ,   48.80 ,   49.59 ,   50.11 ,   48.80 ,   49.93 ,       8092 ,      8
28/02/20 ,   45.41 ,   45.97 ,   46.53 ,   45.41 ,   46.44 ,      18080 ,      7
02/03/20 ,   48.49 ,   47.97 ,   48.49 ,   47.32 ,   47.58 ,      17972 ,      7
03/03/20 ,   47.45 ,   47.80 ,   48.97 ,   47.35 ,   48.84 ,      10882 ,      9
04/03/20 ,   49.39 ,   48.57 ,   49.39 ,   48.47 ,   48.47 ,       9262 ,      2
05/03/20 ,   46.57 ,   47.54 ,   47.80 ,   46.57 ,   47.67 ,      12051 ,      8
06/03/20 ,   45.29 ,   44.49 ,   45.44 ,   44.41 ,   45.41 ,      15624 ,      8
09/03/20 ,   40.23 ,   40.27 ,   41.04 ,   39.95 ,   41.04 ,      38840 ,      5
10/03/20 ,   41.68 ,   41.48 ,   41.72 ,   40.66 ,   40.66 ,      45706 ,      6
11/03/20 ,   40.58 ,   40.78 ,   41.06 ,   40.58 ,   40.81 ,      24547 ,      5
12/03/20 ,   38.78 ,   38.58 ,   39.41 ,   37.55 ,   39.41 ,       8924 ,      4
13/03/20 ,   43.23 ,   41.43 ,   43.23 ,   40.11 ,   40.11 ,      50492 ,      3
16/03/20 ,   39.85 ,   40.62 ,   40.68 ,   39.85 ,   40.32 ,      19017 ,      6
17/03/20 ,   41.03 ,   41.71 ,   42.11 ,   39.85 ,   39.85 ,      33884 ,     12
18/03/20 ,   38.04 ,   38.96 ,   39.15 ,   38.04 ,   38.89 ,      48377 ,     14
19/03/20 ,   38.59 ,   38.96 ,   39.41 ,   36.34 ,   36.74 ,      27845 ,     12
20/03/20 ,   37.61 ,   38.59 ,   39.26 ,   37.61 ,   39.26 ,      22198 ,      3
23/03/20 ,   36.33 ,   36.47 ,   36.49 ,   36.33 ,   36.49 ,       5413 ,      2
24/03/20 ,   39.85 ,   39.95 ,   40.03 ,   39.85 ,   39.95 ,      36785 ,      4
25/03/20 ,   41.66 ,   42.05 ,   42.15 ,   41.66 ,   42.15 ,      14450 ,      3
26/03/20 ,   43.29 ,   43.24 ,   43.40 ,   43.01 ,   43.34 ,      50050 ,      6
27/03/20 ,   41.88 ,   42.16 ,   42.17 ,   41.88 ,   42.17 ,      21037 ,      2
30/03/20 ,   43.48 ,   43.49 ,   43.50 ,   43.48 ,   43.50 ,       6137 ,      3
31/03/20 ,   42.10 ,   42.11 ,   43.00 ,   42.10 ,   43.00 ,      12557 ,      4
01/04/20 ,   39.30 ,   39.34 ,   39.95 ,   39.30 ,   39.71 ,      91091 ,     11
02/04/20 ,   40.87 ,   40.59 ,   40.95 ,   39.41 ,   39.79 ,     186081 ,     13
03/04/20 ,   40.22 ,   39.92 ,   40.22 ,   39.69 ,   40.04 ,      28876 ,      5
06/04/20 ,   42.65 ,   42.65 ,   42.65 ,   42.65 ,   42.65 ,        387 ,      1
07/04/20 ,   43.48 ,   43.18 ,   43.84 ,   42.80 ,   43.84 ,       4656 ,      7
08/04/20 ,   43.85 ,   43.55 ,   43.85 ,   43.48 ,   43.48 ,       8037 ,      7
09/04/20 ,   47.74 ,   46.82 ,   47.74 ,   45.76 ,   45.76 ,      19064 ,     10
13/04/20 ,   46.23 ,   46.21 ,   46.38 ,   46.02 ,   46.28 ,      12693 ,      7
14/04/20 ,   44.98 ,   44.84 ,   45.99 ,   44.39 ,   45.99 ,      16135 ,     12
15/04/20 ,   43.02 ,   43.06 ,   43.50 ,   42.77 ,   43.50 ,      13691 ,     17
16/04/20 ,   41.73 ,   41.60 ,   41.88 ,   41.48 ,   41.88 ,      10865 ,     10
17/04/20 ,   44.99 ,   44.35 ,   45.09 ,   43.73 ,   43.73 ,      26665 ,     19
20/04/20 ,   43.93 ,   43.82 ,   44.74 ,   43.56 ,   44.74 ,      12915 ,     14
22/04/20 ,   44.19 ,   44.26 ,   44.72 ,   43.79 ,   44.72 ,      32543 ,     10
23/04/20 ,   44.78 ,   45.00 ,   45.12 ,   44.72 ,   45.12 ,      13918 ,      7
24/04/20 ,   46.86 ,   46.75 ,   46.99 ,   45.83 ,   45.83 ,       1773 ,      4
27/04/20 ,   49.09 ,   48.60 ,   49.09 ,   46.86 ,   46.86 ,      15629 ,     12
28/04/20 ,   47.81 ,   47.89 ,   48.26 ,   47.54 ,   48.26 ,      14804 ,     14
29/04/20 ,   47.86 ,   47.70 ,   49.20 ,   47.55 ,   49.20 ,       4378 ,      5
30/04/20 ,   47.28 ,   47.20 ,   47.31 ,   46.82 ,   46.82 ,      20119 ,     10
04/05/20 ,   46.18 ,   46.08 ,   46.18 ,   45.95 ,   46.17 ,       2549 ,      6
05/05/20 ,   46.75 ,   46.95 ,   47.25 ,   46.75 ,   47.25 ,      12301 ,      6
06/05/20 ,   46.71 ,   46.68 ,   46.94 ,   46.18 ,   46.18 ,       4268 ,      9
07/05/20 ,   48.25 ,   48.23 ,   49.14 ,   47.74 ,   48.36 ,      17523 ,      9
08/05/20 ,   48.30 ,   48.20 ,   48.37 ,   47.94 ,   48.37 ,       3105 ,      8
11/05/20 ,   47.77 ,   47.75 ,   48.05 ,   47.66 ,   48.05 ,      10144 ,      5
12/05/20 ,   46.95 ,   46.46 ,   46.95 ,   46.26 ,   46.26 ,      18517 ,      7
13/05/20 ,   44.80 ,   45.15 ,   45.67 ,   44.64 ,   45.67 ,      28326 ,     16
14/05/20 ,   45.76 ,   46.06 ,   46.42 ,   44.20 ,   44.20 ,       9812 ,      9
15/05/20 ,   44.91 ,   45.16 ,   45.28 ,   44.91 ,   45.13 ,       8646 ,      8
18/05/20 ,   47.25 ,   47.25 ,   47.25 ,   47.25 ,   47.25 ,       1219 ,      1
19/05/20 ,   46.45 ,   46.58 ,   47.04 ,   46.18 ,   46.99 ,      18347 ,      9
20/05/20 ,   46.90 ,   47.01 ,   47.31 ,   46.76 ,   47.27 ,      10587 ,     12
21/05/20 ,   45.37 ,   45.32 ,   45.95 ,   45.19 ,   45.57 ,       7980 ,      9
22/05/20 ,   45.37 ,   45.37 ,   45.37 ,   45.37 ,   45.37 ,        942 ,      1
25/05/20 ,   45.32 ,   45.32 ,   45.32 ,   45.32 ,   45.32 ,        221 ,      2
26/05/20 ,   46.77 ,   46.53 ,   46.88 ,   45.19 ,   45.22 ,      23780 ,     23
27/05/20 ,   48.22 ,   47.95 ,   48.49 ,   47.29 ,   47.29 ,      16854 ,     18
28/05/20 ,   48.23 ,   48.34 ,   49.25 ,   48.12 ,   49.14 ,      18187 ,     71
29/05/20 ,   47.15 ,   47.55 ,   48.19 ,   47.15 ,   48.19 ,       8756 ,     21
01/06/20 ,   48.14 ,   48.02 ,   48.37 ,   47.04 ,   47.04 ,       4934 ,      9
02/06/20 ,   46.39 ,   46.54 ,   47.71 ,   46.05 ,   47.63 ,     218623 ,     16
03/06/20 ,   47.89 ,   47.70 ,   48.10 ,   47.13 ,   47.47 ,      81795 ,     13
04/06/20 ,   48.53 ,   48.73 ,   48.83 ,   48.53 ,   48.83 ,      66889 ,      5
05/06/20 ,   49.66 ,   49.68 ,   50.14 ,   49.61 ,   49.61 ,      64031 ,     12
08/06/20 ,   50.25 ,   50.26 ,   50.45 ,   50.25 ,   50.45 ,       3601 ,      3
09/06/20 ,   48.77 ,   49.08 ,   49.25 ,   48.77 ,   48.85 ,      22274 ,      9
10/06/20 ,   47.07 ,   47.63 ,   48.24 ,   47.07 ,   48.08 ,      23891 ,     12
12/06/20 ,   44.82 ,   45.04 ,   45.99 ,   44.82 ,   45.99 ,      52558 ,     20
15/06/20 ,   46.67 ,   46.53 ,   46.67 ,   45.28 ,   45.28 ,      12861 ,     13
16/06/20 ,   48.01 ,   48.13 ,   48.72 ,   48.01 ,   48.72 ,       1607 ,      4
17/06/20 ,   47.14 ,   47.55 ,   47.78 ,   47.14 ,   47.78 ,      15684 ,      9
18/06/20 ,   48.07 ,   47.98 ,   48.07 ,   47.65 ,   47.71 ,       4767 ,      6
19/06/20 ,   47.02 ,   47.14 ,   48.16 ,   46.54 ,   48.16 ,       7816 ,      8
22/06/20 ,   46.33 ,   46.21 ,   46.33 ,   45.66 ,   45.99 ,       5432 ,      6
23/06/20 ,   45.43 ,   45.82 ,   46.27 ,   45.43 ,   46.27 ,       1994 ,      5
24/06/20 ,   45.79 ,   45.78 ,   45.79 ,   45.55 ,   45.67 ,       4321 ,      4
25/06/20 ,   46.63 ,   46.62 ,   46.71 ,   45.09 ,   45.09 ,       9257 ,      5
26/06/20 ,   45.69 ,   45.70 ,   46.05 ,   45.69 ,   46.05 ,      13130 ,      2
29/06/20 ,   45.27 ,   45.93 ,   46.15 ,   45.27 ,   46.15 ,       9922 ,      6
30/06/20 ,   46.88 ,   46.60 ,   46.88 ,   46.54 ,   46.54 ,       4710 ,      7
01/07/20 ,   44.95 ,   45.26 ,   45.44 ,   44.72 ,   45.28 ,      15799 ,      7
02/07/20 ,   44.95 ,   44.95 ,   44.95 ,   44.95 ,   44.95 ,        443 ,      3
03/07/20 ,   44.95 ,   44.95 ,   44.95 ,   44.95 ,   44.95 ,        275 ,      1
06/07/20 ,   46.65 ,   45.59 ,   46.65 ,   45.36 ,   45.80 ,       5668 ,      6
07/07/20 ,   44.99 ,   44.92 ,   45.57 ,   44.88 ,   45.57 ,     132281 ,      9
08/07/20 ,   45.11 ,   45.07 ,   45.11 ,   45.06 ,   45.06 ,       2642 ,      3
09/07/20 ,   44.31 ,   44.34 ,   44.67 ,   43.97 ,   44.67 ,      19984 ,     14
10/07/20 ,   46.40 ,   46.29 ,   46.40 ,   45.00 ,   45.00 ,      13212 ,      9
13/07/20 ,   47.92 ,   47.74 ,   48.16 ,   47.14 ,   47.42 ,      13488 ,     14
14/07/20 ,   48.10 ,   47.88 ,   48.97 ,   47.59 ,   48.97 ,       6881 ,     12
15/07/20 ,   48.68 ,   48.38 ,   48.72 ,   48.23 ,   48.23 ,       4019 ,      6
16/07/20 ,   48.38 ,   48.55 ,   49.10 ,   48.21 ,   49.10 ,       4348 ,      8
17/07/20 ,   48.25 ,   48.24 ,   48.36 ,   48.14 ,   48.30 ,       7324 ,      7
20/07/20 ,   47.45 ,   47.60 ,   48.09 ,   47.25 ,   48.09 ,      32588 ,     12
21/07/20 ,   47.18 ,   46.85 ,   47.23 ,   46.69 ,   47.23 ,       8751 ,     14
22/07/20 ,   45.99 ,   45.90 ,   45.99 ,   45.34 ,   45.96 ,      14094 ,      8
23/07/20 ,   46.51 ,   46.50 ,   46.99 ,   45.99 ,   46.68 ,       6992 ,      6
24/07/20 ,   46.33 ,   46.40 ,   46.66 ,   46.26 ,   46.66 ,       1211 ,      5
27/07/20 ,   45.56 ,   45.40 ,   45.57 ,   45.33 ,   45.33 ,      14638 ,      7
28/07/20 ,   45.68 ,   45.75 ,   45.82 ,   45.59 ,   45.82 ,       9462 ,      4
29/07/20 ,   46.71 ,   46.59 ,   46.99 ,   46.26 ,   46.40 ,       3687 ,      7
30/07/20 ,   45.24 ,   45.47 ,   45.75 ,   45.24 ,   45.75 ,      21352 ,     10
31/07/20 ,   45.75 ,   45.56 ,   45.75 ,   45.33 ,   45.69 ,       6439 ,      9
03/08/20 ,   46.41 ,   46.78 ,   47.04 ,   46.41 ,   46.54 ,      12274 ,      9
04/08/20 ,   45.94 ,   45.90 ,   46.10 ,   45.90 ,   45.90 ,     176449 ,      5
05/08/20 ,   46.99 ,   46.90 ,   47.03 ,   46.78 ,   47.03 ,       5393 ,      6
06/08/20 ,   47.29 ,   47.29 ,   47.37 ,   47.29 ,   47.37 ,       5008 ,      2
07/08/20 ,   48.96 ,   48.56 ,   48.96 ,   47.89 ,   47.89 ,      11120 ,     16
10/08/20 ,   50.17 ,   49.89 ,   50.26 ,   49.50 ,   49.50 ,      10072 ,      9
11/08/20 ,   51.05 ,   51.65 ,   52.39 ,   50.78 ,   50.78 ,      13873 ,      8
12/08/20 ,   51.28 ,   51.25 ,   52.51 ,   50.87 ,   52.51 ,      14151 ,     15
13/08/20 ,   49.97 ,   49.99 ,   50.19 ,   49.92 ,   50.19 ,       3907 ,      6
14/08/20 ,   50.57 ,   50.53 ,   50.60 ,   50.37 ,   50.53 ,      11839 ,      6
17/08/20 ,   50.00 ,   50.00 ,   50.04 ,   49.68 ,   49.79 ,      11171 ,      8
18/08/20 ,   49.05 ,   49.08 ,   49.81 ,   48.92 ,   49.81 ,      20525 ,     13
19/08/20 ,   49.64 ,   49.45 ,   49.87 ,   49.39 ,   49.51 ,       8367 ,      8
20/08/20 ,   49.29 ,   49.51 ,   50.11 ,   49.29 ,   50.11 ,      12221 ,      6
21/08/20 ,   49.62 ,   49.83 ,   50.19 ,   49.29 ,   49.29 ,      48825 ,     42
24/08/20 ,   50.95 ,   50.31 ,   50.95 ,   49.62 ,   49.62 ,      23164 ,     13
25/08/20 ,   50.48 ,   50.92 ,   51.39 ,   50.33 ,   51.39 ,      31990 ,     36
26/08/20 ,   50.79 ,   50.75 ,   50.97 ,   50.57 ,   50.57 ,      14201 ,      9
27/08/20 ,   52.02 ,   51.91 ,   52.02 ,   51.31 ,   51.31 ,      32310 ,     15
28/08/20 ,   50.50 ,   50.72 ,   52.34 ,   50.49 ,   52.34 ,      24827 ,     29
31/08/20 ,   50.19 ,   50.05 ,   50.62 ,   49.87 ,   50.36 ,      16618 ,     18
01/09/20 ,   49.00 ,   48.85 ,   49.31 ,   48.41 ,   49.08 ,      14637 ,     19
02/09/20 ,   49.66 ,   49.41 ,   49.73 ,   48.50 ,   48.88 ,      37718 ,     34
03/09/20 ,   48.66 ,   48.82 ,   50.62 ,   48.50 ,   50.32 ,      49694 ,     47
04/09/20 ,   50.11 ,   49.82 ,   50.20 ,   48.94 ,   49.87 ,      64901 ,     48
08/09/20 ,   49.08 ,   48.90 ,   50.50 ,   48.50 ,   50.50 ,      75279 ,     24
09/09/20 ,   48.81 ,   48.66 ,   48.94 ,   48.14 ,   48.14 ,      50529 ,     14
10/09/20 ,   48.37 ,   48.92 ,   49.01 ,   48.30 ,   48.67 ,      74013 ,     14
11/09/20 ,   49.22 ,   48.38 ,   49.22 ,   47.84 ,   47.97 ,      90593 ,     24
14/09/20 ,   49.37 ,   49.32 ,   49.70 ,   49.06 ,   49.06 ,      11123 ,      9
15/09/20 ,   47.93 ,   48.07 ,   49.23 ,   47.88 ,   49.06 ,      86766 ,     89
16/09/20 ,   47.72 ,   47.80 ,   48.12 ,   47.63 ,   47.76 ,      17289 ,     28
17/09/20 ,   46.81 ,   46.83 ,   47.14 ,   46.54 ,   47.14 ,       6990 ,     21
18/09/20 ,   48.26 ,   47.83 ,   48.26 ,   47.23 ,   47.23 ,       4624 ,     11
21/09/20 ,   46.65 ,   46.64 ,   47.23 ,   45.96 ,   46.54 ,      25158 ,     71
22/09/20 ,   46.78 ,   46.77 ,   46.88 ,   46.39 ,   46.65 ,      10952 ,      6
23/09/20 ,   47.24 ,   47.11 ,   47.43 ,   47.00 ,   47.43 ,       3137 ,      4
24/09/20 ,   46.53 ,   46.95 ,   47.03 ,   46.50 ,   47.03 ,      18270 ,      7
25/09/20 ,   47.14 ,   47.14 ,   47.21 ,   46.84 ,   46.84 ,       6606 ,      7
28/09/20 ,   49.44 ,   49.31 ,   49.52 ,   48.08 ,   48.08 ,      20706 ,     20
29/09/20 ,   49.05 ,   49.02 ,   49.40 ,   48.69 ,   49.40 ,       7368 ,     11
30/09/20 ,   49.19 ,   49.22 ,   49.68 ,   48.96 ,   48.96 ,       7932 ,     12
01/10/20 ,   49.86 ,   49.82 ,   49.86 ,   49.78 ,   49.84 ,       4811 ,      6
02/10/20 ,   50.46 ,   50.22 ,   50.68 ,   49.48 ,   49.86 ,       6241 ,     19
05/10/20 ,   50.33 ,   50.38 ,   50.44 ,   50.33 ,   50.44 ,       1964 ,      3
06/10/20 ,   49.94 ,   50.37 ,   51.17 ,   49.94 ,   50.79 ,       8919 ,     10
07/10/20 ,   51.43 ,   51.12 ,   51.43 ,   50.56 ,   51.01 ,       9175 ,     11
08/10/20 ,   52.13 ,   51.77 ,   52.13 ,   51.43 ,   52.07 ,       5096 ,      5
09/10/20 ,   51.12 ,   51.33 ,   51.66 ,   50.94 ,   51.66 ,       7116 ,      8
13/10/20 ,   51.49 ,   51.37 ,   51.79 ,   51.16 ,   51.79 ,      16166 ,     23
14/10/20 ,   51.66 ,   51.41 ,   51.73 ,   51.15 ,   51.15 ,       4445 ,     18
15/10/20 ,   52.15 ,   51.88 ,   52.15 ,   51.09 ,   51.11 ,       7869 ,     17
16/10/20 ,   52.31 ,   52.44 ,   52.69 ,   51.89 ,   52.30 ,       2396 ,     12
19/10/20 ,   51.28 ,   51.18 ,   52.98 ,   51.05 ,   52.98 ,      16422 ,     21
20/10/20 ,   53.52 ,   51.49 ,   53.52 ,   51.27 ,   51.33 ,       2419 ,     11
21/10/20 ,   50.83 ,   51.31 ,   51.62 ,   50.83 ,   51.51 ,      11923 ,     19
22/10/20 ,   52.80 ,   52.07 ,   52.87 ,   50.79 ,   51.74 ,      22247 ,    334
23/10/20 ,   53.54 ,   53.31 ,   53.64 ,   52.69 ,   53.51 ,      26399 ,    464
26/10/20 ,   51.96 ,   51.95 ,   53.12 ,   51.65 ,   52.98 ,      50348 ,    687
27/10/20 ,   51.47 ,   51.67 ,   52.32 ,   51.27 ,   52.32 ,      27321 ,    331
28/10/20 ,   51.13 ,   50.91 ,   51.67 ,   50.40 ,   51.67 ,      29068 ,    219
29/10/20 ,   51.09 ,   51.12 ,   51.74 ,   50.44 ,   51.13 ,       5150 ,    162
30/10/20 ,   50.89 ,   50.99 ,   51.84 ,   50.64 ,   51.09 ,       8914 ,    173
03/11/20 ,   54.43 ,   54.09 ,   54.76 ,   52.25 ,   52.25 ,      46541 ,    210
04/11/20 ,   52.23 ,   52.64 ,   54.69 ,   51.83 ,   54.69 ,      57109 ,   1850
05/11/20 ,   53.07 ,   52.62 ,   53.55 ,   51.15 ,   52.23 ,      17367 ,    147
06/11/20 ,   51.15 ,   51.27 ,   53.42 ,   50.52 ,   53.07 ,      22280 ,    321
09/11/20 ,   57.84 ,   56.69 ,   58.65 ,   51.16 ,   51.16 ,      77326 ,    502
10/11/20 ,   57.79 ,   57.13 ,   58.72 ,   56.14 ,   58.08 ,      40621 ,    149
11/11/20 ,   56.69 ,   56.91 ,   58.47 ,   56.23 ,   57.86 ,      33954 ,    160
12/11/20 ,   56.57 ,   56.13 ,   57.27 ,   55.63 ,   57.27 ,      13955 ,    163
13/11/20 ,   57.44 ,   57.16 ,   57.72 ,   56.57 ,   56.57 ,       8143 ,    664
16/11/20 ,   58.07 ,   57.97 ,   58.60 ,   57.44 ,   58.60 ,      19770 ,    144
17/11/20 ,   56.59 ,   56.57 ,   58.10 ,   56.23 ,   58.10 ,      50917 ,    224
18/11/20 ,   56.57 ,   56.91 ,   57.45 ,   56.38 ,   56.59 ,      24443 ,    131
19/11/20 ,   56.20 ,   55.84 ,   56.57 ,   55.45 ,   56.57 ,      40364 ,    398
20/11/20 ,   56.69 ,   56.32 ,   56.69 ,   55.83 ,   56.19 ,      26277 ,     91
23/11/20 ,   58.66 ,   57.67 ,   58.66 ,   56.19 ,   56.19 ,      38473 ,    166
24/11/20 ,   60.58 ,   59.90 ,   60.90 ,   58.66 ,   58.66 ,      45926 ,    357
25/11/20 ,   59.46 ,   59.10 ,   60.28 ,   58.57 ,   60.28 ,      77390 ,    201
26/11/20 ,   60.09 ,   60.05 ,   60.13 ,   59.68 ,   59.69 ,       5685 ,     68
27/11/20 ,   59.32 ,   59.59 ,   60.49 ,   58.98 ,   60.49 ,      18667 ,    115
30/11/20 ,   57.96 ,   58.32 ,   59.99 ,   57.86 ,   59.99 ,      79830 ,    194
01/12/20 ,   57.49 ,   57.80 ,   58.67 ,   57.10 ,   58.67 ,      20751 ,    213
02/12/20 ,   58.51 ,   57.81 ,   59.10 ,   56.80 ,   58.93 ,      14481 ,    181
03/12/20 ,   56.85 ,   56.93 ,   58.50 ,   56.61 ,   58.50 ,      41938 ,    228
04/12/20 ,   57.25 ,   57.38 ,   58.09 ,   56.86 ,   56.86 ,      37111 ,    152
07/12/20 ,   57.02 ,   56.49 ,   57.29 ,   56.16 ,   57.25 ,      31062 ,    911
08/12/20 ,   56.98 ,   56.89 ,   57.45 ,   56.19 ,   57.02 ,      10794 ,    146
09/12/20 ,   57.41 ,   57.19 ,   57.54 ,   56.92 ,   56.98 ,       6819 ,    104
10/12/20 ,   55.32 ,   55.42 ,   57.37 ,   55.08 ,   57.37 ,      23946 ,    211
11/12/20 ,   55.38 ,   55.11 ,   55.62 ,   54.73 ,   55.32 ,      12225 ,    145
14/12/20 ,   55.12 ,   55.67 ,   56.14 ,   55.12 ,   55.92 ,      17548 ,    145
15/12/20 ,   55.64 ,   55.92 ,   56.22 ,   55.13 ,   55.13 ,      14795 ,     99
16/12/20 ,   56.64 ,   56.33 ,   56.65 ,   55.93 ,   56.19 ,      23963 ,    100
17/12/20 ,   55.29 ,   55.72 ,   58.00 ,   55.29 ,   58.00 ,      26374 ,    218
18/12/20 ,   55.35 ,   55.44 ,   56.64 ,   55.08 ,   56.64 ,      20212 ,    140
21/12/20 ,   58.10 ,   58.35 ,   58.56 ,   57.27 ,   58.52 ,      85857 ,    271
22/12/20 ,   57.45 ,   57.87 ,   58.94 ,   57.45 ,   58.94 ,      17279 ,    133
23/12/20 ,   59.59 ,   59.38 ,   60.04 ,   57.45 ,   57.45 ,      65531 ,    244
28/12/20 ,   59.93 ,   60.31 ,   61.16 ,   59.69 ,   59.82 ,      19833 ,    405
29/12/20 ,   59.75 ,   59.68 ,   60.03 ,   59.04 ,   59.97 ,      37236 ,    120
30/12/20 ,   59.80 ,   59.13 ,   61.19 ,   59.06 ,   61.19 ,     310545 ,    143
04/01/21 ,   61.04 ,   60.24 ,   61.04 ,   59.56 ,   59.82 ,      20941 ,    322
05/01/21 ,   60.77 ,   61.25 ,   62.41 ,   60.29 ,   61.36 ,      31527 ,    422
06/01/21 ,   63.72 ,   64.12 ,   64.70 ,   61.06 ,   61.06 ,      60835 ,    584
07/01/21 ,   67.71 ,   67.16 ,   68.26 ,   63.72 ,   63.72 ,      54538 ,    259
08/01/21 ,   67.87 ,   67.04 ,   67.87 ,   66.35 ,   67.13 ,      57005 ,    436
11/01/21 ,   69.84 ,   68.87 ,   69.85 ,   67.67 ,   67.87 ,      57107 ,    350
12/01/21 ,   68.80 ,   69.58 ,   70.96 ,   68.63 ,   70.69 ,      21316 ,    239
13/01/21 ,   68.84 ,   67.84 ,   68.84 ,   67.16 ,   68.84 ,      24668 ,    183
14/01/21 ,   67.83 ,   68.20 ,   70.94 ,   67.56 ,   70.94 ,      33539 ,    169
15/01/21 ,   69.19 ,   67.09 ,   69.19 ,   66.24 ,   68.66 ,      55593 ,    308
18/01/21 ,   68.38 ,   67.94 ,   69.19 ,   67.46 ,   69.19 ,       8969 ,    466
19/01/21 ,   66.76 ,   67.88 ,   68.38 ,   66.58 ,   68.38 ,      50738 ,    263
20/01/21 ,   66.56 ,   66.47 ,   67.92 ,   65.81 ,   67.56 ,      35492 ,    315
21/01/21 ,   66.53 ,   66.48 ,   66.98 ,   65.53 ,   66.56 ,      18148 ,    176
22/01/21 ,   67.52 ,   67.13 ,   67.69 ,   66.09 ,   66.98 ,      30022 ,    237
26/01/21 ,   65.03 ,   65.47 ,   68.84 ,   64.59 ,   67.61 ,      48450 ,    345
27/01/21 ,   63.72 ,   63.68 ,   66.10 ,   62.58 ,   65.03 ,      22316 ,    203
28/01/21 ,   65.00 ,   65.26 ,   66.02 ,   63.72 ,   63.72 ,      13307 ,    143
29/01/21 ,   64.86 ,   65.44 ,   66.33 ,   64.58 ,   65.00 ,      16037 ,    135
01/02/21 ,   65.19 ,   64.84 ,   65.19 ,   64.52 ,   64.86 ,      33477 ,    149
02/02/21 ,   66.00 ,   65.89 ,   66.37 ,   64.70 ,   65.19 ,     115442 ,    277
03/02/21 ,   66.82 ,   66.44 ,   67.46 ,   65.60 ,   67.46 ,      21405 ,    307
04/02/21 ,   69.22 ,   68.48 ,   69.22 ,   66.28 ,   66.82 ,      41094 ,   1232
05/02/21 ,   68.35 ,   68.50 ,   69.91 ,   67.52 ,   69.23 ,      41878 ,   1269
08/02/21 ,   69.12 ,   68.68 ,   69.30 ,   67.83 ,   68.35 ,      22522 ,    242
09/02/21 ,   69.01 ,   69.20 ,   69.79 ,   68.63 ,   69.13 ,      13414 ,    184
10/02/21 ,   69.09 ,   69.38 ,   69.92 ,   68.81 ,   69.01 ,      13971 ,    153
11/02/21 ,   68.52 ,   68.84 ,   69.74 ,   68.24 ,   69.74 ,      19729 ,    212
12/02/21 ,   69.97 ,   69.61 ,   69.97 ,   68.52 ,   68.52 ,      35029 ,    217
17/02/21 ,   72.19 ,   71.65 ,   72.23 ,   69.97 ,   69.97 ,      41614 ,    399
18/02/21 ,   72.76 ,   72.18 ,   72.76 ,   71.42 ,   72.40 ,      15017 ,    264
19/02/21 ,   73.49 ,   73.29 ,   73.80 ,   72.38 ,   72.76 ,      20237 ,    260
22/02/21 ,   74.98 ,   75.37 ,   75.96 ,   73.96 ,   74.00 ,      47526 ,    333
23/02/21 ,   76.01 ,   75.39 ,   76.14 ,   74.64 ,   74.98 ,      22197 ,    279
24/02/21 ,   77.84 ,   76.02 ,   77.84 ,   73.92 ,   75.74 ,      17238 ,    255
25/02/21 ,   76.88 ,   77.11 ,   77.83 ,   76.44 ,   77.83 ,      53645 ,    370
26/02/21 ,   76.41 ,   75.65 ,   76.66 ,   74.88 ,   75.59 ,      87031 ,    417
01/03/21 ,   78.20 ,   77.22 ,   78.27 ,   76.26 ,   76.54 ,      29853 ,    394
02/03/21 ,   78.32 ,   78.61 ,   79.71 ,   78.03 ,   78.03 ,      94005 ,   1632
03/03/21 ,   79.20 ,   80.68 ,   82.61 ,   78.66 ,   79.84 ,      71577 ,    831
04/03/21 ,   78.59 ,   78.46 ,   81.28 ,   77.23 ,   80.71 ,      52958 ,    632
05/03/21 ,   78.76 ,   79.01 ,   80.54 ,   77.50 ,   80.42 ,      35436 ,    448
08/03/21 ,   82.52 ,   80.88 ,   82.52 ,   78.76 ,   78.76 ,      61693 ,    508
09/03/21 ,   81.25 ,   81.60 ,   82.92 ,   80.54 ,   82.90 ,     100157 ,   1229
10/03/21 ,   82.07 ,   80.91 ,   82.07 ,   79.37 ,   81.25 ,      37719 ,    408
11/03/21 ,   79.52 ,   79.33 ,   82.06 ,   78.45 ,   81.96 ,      93576 ,    885
12/03/21 ,   79.84 ,   79.91 ,   80.69 ,   79.30 ,   79.84 ,      54388 ,   2631
15/03/21 ,   80.38 ,   80.04 ,   81.00 ,   79.51 ,   80.69 ,      65450 ,    749
16/03/21 ,   79.46 ,   78.95 ,   80.38 ,   77.82 ,   80.38 ,      41158 ,    556
17/03/21 ,   79.38 ,   79.51 ,   81.25 ,   74.82 ,   79.84 ,     248925 ,    671
18/03/21 ,   81.69 ,   81.37 ,   82.38 ,   79.84 ,   79.84 ,     102831 ,    972
19/03/21 ,   76.98 ,   77.11 ,   81.68 ,   76.31 ,   81.68 ,     135285 ,    996
22/03/21 ,   76.63 ,   77.09 ,   78.39 ,   76.34 ,   78.03 ,      55056 ,    717
23/03/21 ,   75.78 ,   76.07 ,   76.91 ,   75.45 ,   76.63 ,      88787 ,    652
24/03/21 ,   78.25 ,   77.55 ,   78.40 ,   75.79 ,   75.79 ,      36643 ,    696
25/03/21 ,   79.53 ,   78.66 ,   79.57 ,   77.48 ,   78.25 ,      49543 ,    653
26/03/21 ,   81.64 ,   80.98 ,   81.64 ,   79.84 ,   79.84 ,      39760 ,   1343
29/03/21 ,   81.06 ,   81.10 ,   81.70 ,   80.19 ,   81.65 ,      68720 ,   1833
30/03/21 ,   81.76 ,   82.11 ,   82.90 ,   81.00 ,   81.06 ,      75045 ,    641
31/03/21 ,   79.01 ,   79.40 ,   81.92 ,   78.75 ,   81.77 ,      97489 ,   1083
01/04/21 ,   81.21 ,   80.28 ,   85.36 ,   78.93 ,   79.10 ,      61025 ,   1033
05/04/21 ,   81.06 ,   80.45 ,   81.51 ,   79.68 ,   80.41 ,      87890 ,   2837
06/04/21 ,   79.23 ,   79.16 ,   81.05 ,   78.43 ,   81.05 ,     111079 ,   1653
07/04/21 ,   80.75 ,   79.75 ,   80.78 ,   78.44 ,   79.65 ,     105215 ,   1876
08/04/21 ,   79.93 ,   79.35 ,   80.73 ,   78.48 ,   80.73 ,      73786 ,    818
09/04/21 ,   82.01 ,   81.28 ,   82.01 ,   80.82 ,   80.92 ,      83180 ,   1186
12/04/21 ,   82.65 ,   81.99 ,   82.69 ,   81.05 ,   81.85 ,      46963 ,    817
13/04/21 ,   81.50 ,   81.17 ,   82.35 ,   80.45 ,   81.66 ,      90204 ,    925
14/04/21 ,   79.11 ,   79.98 ,   81.84 ,   78.99 ,   81.84 ,     107933 ,   1446
15/04/21 ,   79.09 ,   78.20 ,   79.09 ,   77.67 ,   79.06 ,     201622 ,   1064
16/04/21 ,   79.26 ,   79.70 ,   80.63 ,   78.61 ,   79.26 ,      76923 ,   1537
19/04/21 ,   78.20 ,   78.62 ,   79.58 ,   77.90 ,   79.32 ,      45189 ,    902
20/04/21 ,   77.32 ,   76.56 ,   77.84 ,   75.89 ,   77.41 ,     109222 ,   2062
22/04/21 ,   74.29 ,   75.23 ,   77.31 ,   74.08 ,   77.31 ,     105278 ,   1784
23/04/21 ,   77.15 ,   75.40 ,   77.15 ,   73.73 ,   74.34 ,      80895 ,   1717
26/04/21 ,   75.94 ,   76.14 ,   77.05 ,   75.71 ,   77.05 ,      30506 ,    714
27/04/21 ,   76.58 ,   75.61 ,   76.58 ,   75.16 ,   75.94 ,     127073 ,    906
28/04/21 ,   75.13 ,   75.61 ,   76.58 ,   75.13 ,   76.58 ,      56883 ,   1189
29/04/21 ,   76.40 ,   76.32 ,   76.69 ,   75.32 ,   75.32 ,      28468 ,    493
30/04/21 ,   77.10 ,   76.73 ,   77.14 ,   76.12 ,   76.39 ,      30493 ,    573
03/05/21 ,   76.89 ,   76.82 ,   77.95 ,   76.55 ,   77.10 ,      61252 ,    682
04/05/21 ,   77.96 ,   77.36 ,   77.96 ,   76.24 ,   77.31 ,      74143 ,   2341
05/05/21 ,   78.50 ,   77.93 ,   78.50 ,   76.91 ,   78.34 ,      42033 ,   1882
06/05/21 ,   78.49 ,   77.84 ,   78.49 ,   76.78 ,   77.53 ,      30535 ,   1204
07/05/21 ,   78.00 ,   76.94 ,   78.00 ,   75.94 ,   77.30 ,      50208 ,    822
10/05/21 ,   77.41 ,   78.44 ,   78.94 ,   77.41 ,   78.46 ,      42096 ,   1311
11/05/21 ,   76.14 ,   76.74 ,   78.66 ,   76.14 ,   77.41 ,      43012 ,    956
12/05/21 ,   76.52 ,   77.02 ,   77.67 ,   76.20 ,   76.20 ,     108564 ,    585
13/05/21 ,   79.09 ,   78.82 ,   79.36 ,   76.35 ,   76.52 ,      61475 ,    443
14/05/21 ,   79.24 ,   79.27 ,   79.93 ,   78.64 ,   79.09 ,      23108 ,    750
17/05/21 ,   80.19 ,   79.76 ,   80.50 ,   79.05 ,   79.24 ,      30668 ,    778
18/05/21 ,   79.07 ,   79.58 ,   80.43 ,   78.88 ,   80.43 ,      18524 ,    338
19/05/21 ,   78.77 ,   78.27 ,   78.82 ,   77.52 ,   78.49 ,      24949 ,    317
20/05/21 ,   78.06 ,   78.42 ,   78.82 ,   77.89 ,   78.00 ,      18724 ,    254
21/05/21 ,   80.10 ,   79.91 ,   80.50 ,   77.88 ,   77.88 ,      24136 ,    353
24/05/21 ,   80.63 ,   80.40 ,   80.63 ,   79.64 ,   80.51 ,      20749 ,    509
25/05/21 ,   79.68 ,   80.18 ,   81.07 ,   79.48 ,   79.91 ,      24403 ,    454
26/05/21 ,   78.96 ,   79.68 ,   80.56 ,   78.96 ,   79.68 ,      24261 ,   1123
27/05/21 ,   79.67 ,   78.96 ,   80.37 ,   78.69 ,   79.15 ,      75646 ,    361
28/05/21 ,   78.72 ,   78.84 ,   79.67 ,   78.71 ,   79.67 ,      32659 ,    209
31/05/21 ,   78.48 ,   79.11 ,   79.67 ,   78.34 ,   78.77 ,       4126 ,    606
01/06/21 ,   78.86 ,   78.95 ,   79.27 ,   78.52 ,   79.22 ,      63577 ,    412
02/06/21 ,   77.65 ,   78.66 ,   79.69 ,   77.46 ,   79.50 ,      38027 ,   1747
04/06/21 ,   77.02 ,   77.34 ,   78.06 ,   76.91 ,   77.98 ,      36727 ,    373
07/06/21 ,   76.70 ,   77.04 ,   78.09 ,   76.55 ,   77.49 ,      28528 ,    938
08/06/21 ,   76.47 ,   76.67 ,   77.00 ,   76.18 ,   76.70 ,      16591 ,    265
09/06/21 ,   76.10 ,   76.12 ,   76.51 ,   75.45 ,   76.45 ,      19993 ,   1082
10/06/21 ,   75.85 ,   75.74 ,   76.91 ,   75.25 ,   76.37 ,      20867 ,    133
11/06/21 ,   75.59 ,   75.49 ,   75.71 ,   75.19 ,   75.57 ,      37832 ,    194
14/06/21 ,   73.69 ,   73.90 ,   75.66 ,   73.22 ,   75.66 ,      61075 ,    969
15/06/21 ,   71.89 ,   72.72 ,   74.01 ,   71.89 ,   73.69 ,      47665 ,    463
16/06/21 ,   72.67 ,   72.25 ,   73.33 ,   70.88 ,   72.07 ,      80253 ,    878
17/06/21 ,   70.15 ,   70.89 ,   73.63 ,   70.10 ,   73.12 ,      71800 ,    648
18/06/21 ,   68.67 ,   68.95 ,   70.15 ,   68.20 ,   70.15 ,      88360 ,    745
21/06/21 ,   69.31 ,   69.77 ,   70.28 ,   68.90 ,   68.90 ,      68501 ,   1074
22/06/21 ,   68.76 ,   69.00 ,   70.11 ,   68.76 ,   69.57 ,      87405 ,    776
23/06/21 ,   68.97 ,   69.13 ,   69.73 ,   68.44 ,   69.11 ,      17969 ,    428
24/06/21 ,   68.94 ,   69.08 ,   69.83 ,   68.80 ,   69.83 ,      19082 ,    317
25/06/21 ,   70.00 ,   70.30 ,   70.69 ,   68.82 ,   68.99 ,      51497 ,    601
28/06/21 ,   69.84 ,   69.94 ,   70.24 ,   69.29 ,   70.00 ,      21523 ,    727
29/06/21 ,   70.00 ,   70.34 ,   71.53 ,   69.89 ,   71.43 ,      36131 ,    431
30/06/21 ,   72.54 ,   71.58 ,   72.54 ,   70.00 ,   70.00 ,      43070 ,    820
01/07/21 ,   72.68 ,   72.58 ,   73.10 ,   71.26 ,   72.79 ,      81166 ,   1025
02/07/21 ,   73.12 ,   72.68 ,   73.21 ,   71.86 ,   72.67 ,      47437 ,    692
05/07/21 ,   73.08 ,   72.62 ,   73.31 ,   71.19 ,   73.31 ,      20655 ,    566
06/07/21 ,   74.15 ,   73.61 ,   74.15 ,   73.00 ,   73.31 ,      30629 ,    355
07/07/21 ,   74.84 ,   74.53 ,   75.22 ,   73.08 ,   73.49 ,      42376 ,    379
08/07/21 ,   73.34 ,   73.38 ,   74.14 ,   73.00 ,   74.02 ,      33257 ,    510
12/07/21 ,   75.98 ,   75.87 ,   76.46 ,   74.76 ,   74.83 ,      62616 ,    461
13/07/21 ,   74.95 ,   74.05 ,   76.36 ,   73.33 ,   76.15 ,      76588 ,    571
14/07/21 ,   73.10 ,   72.80 ,   74.28 ,   72.15 ,   73.94 ,      40775 ,    571
15/07/21 ,   73.71 ,   73.56 ,   74.04 ,   72.37 ,   73.08 ,      45385 ,    495
16/07/21 ,   71.65 ,   72.11 ,   73.97 ,   71.56 ,   73.71 ,      24511 ,    294
19/07/21 ,   71.20 ,   71.12 ,   71.77 ,   70.43 ,   71.37 ,      33229 ,    308
20/07/21 ,   72.88 ,   72.59 ,   73.07 ,   71.62 ,   71.62 ,      13285 ,    477
21/07/21 ,   73.56 ,   73.81 ,   74.45 ,   73.30 ,   73.30 ,      44753 ,    392
22/07/21 ,   72.89 ,   72.80 ,   73.56 ,   72.23 ,   73.27 ,      25444 ,    750
23/07/21 ,   72.19 ,   72.65 ,   73.12 ,   72.12 ,   72.89 ,      19920 ,    260
26/07/21 ,   73.02 ,   72.62 ,   73.02 ,   72.21 ,   72.64 ,      15725 ,    258
27/07/21 ,   72.35 ,   72.52 ,   72.90 ,   71.78 ,   72.45 ,      13096 ,    186
28/07/21 ,   72.14 ,   72.29 ,   73.28 ,   71.83 ,   73.28 ,      13564 ,    272
29/07/21 ,   71.78 ,   71.70 ,   72.47 ,   71.41 ,   71.77 ,      12998 ,    245
30/07/21 ,   73.02 ,   72.56 ,   73.08 ,   71.78 ,   72.05 ,      15272 ,   1010
02/08/21 ,   72.49 ,   72.47 ,   73.35 ,   71.88 ,   73.02 ,     214839 ,    488
03/08/21 ,   73.19 ,   73.51 ,   74.15 ,   72.82 ,   73.23 ,      64746 ,    824
04/08/21 ,   73.00 ,   73.58 ,   74.19 ,   72.55 ,   73.06 ,      40449 ,    427
05/08/21 ,   74.01 ,   73.13 ,   74.01 ,   71.88 ,   72.15 ,      40274 ,   2027
06/08/21 ,   76.44 ,   75.96 ,   76.54 ,   74.77 ,   75.55 ,      66500 ,   1413
09/08/21 ,   76.50 ,   76.56 ,   77.48 ,   75.88 ,   76.55 ,      54118 ,   1560
10/08/21 ,   76.93 ,   76.74 ,   77.30 ,   75.97 ,   76.14 ,      32548 ,    859
11/08/21 ,   78.00 ,   77.77 ,   78.10 ,   76.30 ,   76.30 ,      36857 ,    624
12/08/21 ,   78.78 ,   78.28 ,   78.78 ,   77.92 ,   78.01 ,      18498 ,    531
13/08/21 ,   77.72 ,   77.47 ,   78.87 ,   77.16 ,   78.09 ,      48778 ,    560
16/08/21 ,   77.72 ,   77.03 ,   77.72 ,   76.18 ,   76.96 ,      22830 ,    550
17/08/21 ,   76.68 ,   76.52 ,   77.49 ,   75.91 ,   77.10 ,      18647 ,    335
18/08/21 ,   77.71 ,   77.46 ,   78.10 ,   76.11 ,   76.79 ,      27477 ,    598
19/08/21 ,   77.54 ,   77.31 ,   77.84 ,   76.67 ,   77.04 ,      19715 ,   1395
20/08/21 ,   77.19 ,   77.17 ,   78.32 ,   76.69 ,   77.53 ,      21504 ,    441
23/08/21 ,   78.20 ,   77.74 ,   78.31 ,   74.79 ,   76.58 ,      35312 ,    461
24/08/21 ,   77.18 ,   76.78 ,   78.10 ,   76.47 ,   78.09 ,      23385 ,   1144
25/08/21 ,   77.72 ,   77.78 ,   78.58 ,   76.50 ,   76.63 ,      23870 ,    896
26/08/21 ,   78.84 ,   78.71 ,   79.51 ,   78.34 ,   78.35 ,      40496 ,    994
27/08/21 ,   78.63 ,   78.40 ,   78.95 ,   77.74 ,   78.81 ,      16004 ,    319
30/08/21 ,   77.38 ,   77.40 ,   78.81 ,   77.00 ,   78.17 ,      20930 ,    432
31/08/21 ,   76.59 ,   76.43 ,   77.31 ,   75.92 ,   77.31 ,      18804 ,    483
01/09/21 ,   76.80 ,   76.46 ,   76.90 ,   75.83 ,   76.59 ,      55876 ,   3764
02/09/21 ,   76.60 ,   76.83 ,   77.23 ,   76.55 ,   76.79 ,      24489 ,    593
03/09/21 ,   76.91 ,   76.49 ,   77.33 ,   76.18 ,   77.33 ,      91796 ,   1584
06/09/21 ,   75.97 ,   76.67 ,   77.26 ,   75.97 ,   76.31 ,       7447 ,    500
08/09/21 ,   78.23 ,   77.34 ,   78.23 ,   76.08 ,   76.08 ,      39217 ,    766
09/09/21 ,   77.42 ,   77.97 ,   78.58 ,   77.16 ,   78.17 ,      23501 ,    563
10/09/21 ,   76.50 ,   76.69 ,   77.52 ,   76.10 ,   77.42 ,      22925 ,    650
13/09/21 ,   77.43 ,   76.99 ,   77.43 ,   76.29 ,   76.29 ,      24062 ,    344
14/09/21 ,   76.42 ,   76.27 ,   78.11 ,   75.77 ,   77.43 ,      24392 ,    832
15/09/21 ,   76.94 ,   76.77 ,   77.03 ,   75.95 ,   76.94 ,      26435 ,    799
16/09/21 ,   76.61 ,   77.36 ,   78.29 ,   76.48 ,   77.24 ,      15406 ,    307
17/09/21 ,   77.04 ,   77.60 ,   78.26 ,   76.86 ,   76.89 ,      17412 ,    452
20/09/21 ,   74.96 ,   75.20 ,   76.03 ,   74.73 ,   75.82 ,      30099 ,    692
21/09/21 ,   75.78 ,   75.13 ,   76.04 ,   74.72 ,   75.21 ,      25187 ,    373
22/09/21 ,   76.41 ,   76.53 ,   77.18 ,   75.20 ,   75.20 ,      22766 ,    647
23/09/21 ,   79.18 ,   78.85 ,   79.29 ,   77.25 ,   77.25 ,      28858 ,    733
24/09/21 ,   80.92 ,   80.40 ,   80.92 ,   79.20 ,   79.20 ,      55978 ,    991
27/09/21 ,   83.29 ,   82.64 ,   83.29 ,   80.99 ,   80.99 ,      66615 ,    783
28/09/21 ,   82.91 ,   83.65 ,   84.58 ,   82.91 ,   83.33 ,      67545 ,    713
29/09/21 ,   83.08 ,   83.28 ,   83.70 ,   82.92 ,   82.92 ,      43912 ,    396
30/09/21 ,   82.31 ,   82.73 ,   83.73 ,   82.03 ,   83.07 ,      23533 ,    715
01/10/21 ,   83.58 ,   82.32 ,   84.35 ,   81.42 ,   82.26 ,     133182 ,   1085
04/10/21 ,   83.91 ,   84.02 ,   85.47 ,   83.25 ,   83.53 ,      28319 ,   1567
05/10/21 ,   86.37 ,   85.67 ,   86.44 ,   84.34 ,   84.52 ,      25143 ,    499
06/10/21 ,   86.30 ,   85.72 ,   86.30 ,   84.98 ,   86.27 ,      22098 ,   1103
07/10/21 ,   87.38 ,   87.28 ,   87.83 ,   86.68 ,   86.86 ,      37987 ,    938
08/10/21 ,   86.77 ,   87.11 ,   87.75 ,   85.81 ,   85.81 ,      92288 ,    414
11/10/21 ,   85.97 ,   86.32 ,   87.86 ,   85.57 ,   87.86 ,      19016 ,    408
13/10/21 ,   82.68 ,   82.90 ,   85.83 ,   82.10 ,   85.83 ,      67244 ,    716
14/10/21 ,   83.97 ,   83.28 ,   84.16 ,   81.90 ,   82.67 ,      67960 ,    530
15/10/21 ,   84.83 ,   84.12 ,   84.83 ,   82.97 ,   84.17 ,      19595 ,   1081
18/10/21 ,   85.68 ,   85.74 ,   86.50 ,   84.69 ,   84.69 ,      17471 ,    549
19/10/21 ,   87.76 ,   86.75 ,   87.76 ,   85.80 ,   86.14 ,      27353 ,    576
20/10/21 ,   88.23 ,   87.52 ,   88.23 ,   86.67 ,   87.15 ,      32118 ,    470
21/10/21 ,   88.78 ,   89.03 ,   89.58 ,   88.45 ,   88.45 ,      82062 ,    789
22/10/21 ,   90.55 ,   90.51 ,   91.43 ,   89.69 ,   89.69 ,      65961 ,    599
25/10/21 ,   88.42 ,   88.61 ,   90.27 ,   87.83 ,   90.27 ,      27213 ,    633
26/10/21 ,   89.02 ,   88.96 ,   89.33 ,   88.29 ,   88.29 ,      30853 ,    478
27/10/21 ,   86.92 ,   87.08 ,   88.22 ,   86.45 ,   87.77 ,      56327 ,    679
28/10/21 ,   88.88 ,   88.44 ,   88.88 ,   87.49 ,   88.12 ,      32204 ,    504
29/10/21 ,   89.39 ,   89.36 ,   90.00 ,   88.46 ,   89.61 ,      27525 ,    871
01/11/21 ,   89.71 ,   89.51 ,   90.55 ,   89.07 ,   90.07 ,      58722 ,   1672
03/11/21 ,   88.25 ,   89.19 ,   90.55 ,   88.17 ,   90.55 ,      36496 ,    679
04/11/21 ,   87.82 ,   87.32 ,   89.15 ,   86.66 ,   89.15 ,      43384 ,    734
05/11/21 ,   85.88 ,   86.80 ,   87.79 ,   85.76 ,   87.19 ,      28438 ,    671
08/11/21 ,   87.28 ,   87.41 ,   88.23 ,   86.01 ,   87.27 ,      23139 ,    782
09/11/21 ,   85.13 ,   85.17 ,   86.94 ,   84.65 ,   86.94 ,      37295 ,    849
10/11/21 ,   85.88 ,   85.53 ,   86.06 ,   84.57 ,   84.70 ,      27196 ,    787
11/11/21 ,   84.10 ,   84.59 ,   85.62 ,   84.10 ,   85.62 ,      25293 ,    715
12/11/21 ,   84.72 ,   84.40 ,   84.81 ,   83.41 ,   84.27 ,      38092 ,    704
16/11/21 ,   84.57 ,   84.83 ,   85.23 ,   84.20 ,   84.56 ,      33420 ,    574
17/11/21 ,   83.59 ,   84.19 ,   84.86 ,   83.59 ,   84.53 ,      27100 ,    682
18/11/21 ,   84.10 ,   84.53 ,   85.17 ,   83.66 ,   83.66 ,      89049 ,    948
19/11/21 ,   84.02 ,   83.15 ,   84.47 ,   82.07 ,   83.20 ,      72172 ,    950
22/11/21 ,   85.58 ,   85.59 ,   86.32 ,   83.40 ,   84.42 ,      71982 ,    727
23/11/21 ,   87.46 ,   87.29 ,   88.18 ,   86.11 ,   86.11 ,      56751 ,    809
24/11/21 ,   86.98 ,   87.08 ,   88.30 ,   86.43 ,   86.75 ,      30512 ,    703
25/11/21 ,   87.30 ,   86.82 ,   87.56 ,   86.10 ,   87.43 ,       9759 ,    722
26/11/21 ,   84.11 ,   83.61 ,   84.87 ,   82.58 ,   84.87 ,      40837 ,    827
29/11/21 ,   84.48 ,   84.42 ,   85.45 ,   83.54 ,   84.53 ,      37124 ,    756
30/11/21 ,   83.59 ,   83.29 ,   84.39 ,   82.19 ,   83.78 ,      53385 ,   1252
01/12/21 ,   83.86 ,   84.42 ,   85.32 ,   83.25 ,   83.60 ,     254908 ,   3332
02/12/21 ,   84.53 ,   84.98 ,   85.50 ,   82.88 ,   83.86 ,      69268 ,    738
03/12/21 ,   83.27 ,   83.71 ,   84.82 ,   82.90 ,   84.57 ,      24134 ,    460
06/12/21 ,   84.99 ,   85.17 ,   85.85 ,   84.03 ,   84.25 ,      22895 ,    581
07/12/21 ,   85.02 ,   85.01 ,   85.80 ,   84.49 ,   84.99 ,      22595 ,    544
08/12/21 ,   82.94 ,   83.10 ,   85.31 ,   82.43 ,   84.77 ,      31756 ,   1366
09/12/21 ,   83.58 ,   82.86 ,   83.58 ,   81.99 ,   82.82 ,       9630 ,    343
10/12/21 ,   82.66 ,   83.33 ,   84.30 ,   82.66 ,   83.13 ,      30581 ,    612
13/12/21 ,   83.40 ,   82.96 ,   86.05 ,   82.53 ,   86.05 ,      38322 ,    575
14/12/21 ,   84.77 ,   84.11 ,   84.77 ,   82.57 ,   83.40 ,      25434 ,    352
15/12/21 ,   84.03 ,   83.94 ,   85.00 ,   83.35 ,   84.77 ,      38458 ,    772
16/12/21 ,   85.11 ,   85.00 ,   85.60 ,   84.04 ,   84.04 ,      41073 ,    353
17/12/21 ,   83.19 ,   82.78 ,   85.11 ,   82.02 ,   85.11 ,      35677 ,    742
20/12/21 ,   82.11 ,   81.45 ,   82.17 ,   80.73 ,   82.09 ,      25325 ,    378
21/12/21 ,   83.26 ,   83.41 ,   84.02 ,   82.44 ,   82.49 ,      16929 ,    300
22/12/21 ,   82.61 ,   82.73 ,   83.41 ,   82.25 ,   83.25 ,      36454 ,    843
23/12/21 ,   83.46 ,   83.45 ,   84.30 ,   82.29 ,   82.29 ,      39300 ,    417
27/12/21 ,   82.88 ,   82.76 ,   83.46 ,   82.29 ,   83.46 ,      17977 ,    359
28/12/21 ,   83.36 ,   83.29 ,   83.79 ,   82.78 ,   82.93 ,      14921 ,   1166
29/12/21 ,   84.38 ,   84.08 ,   84.38 ,   83.20 ,   83.45 ,      19325 ,   1173
30/12/21 ,   81.52 ,   81.70 ,   84.53 ,   81.52 ,   84.53 ,      74580 ,   1230
03/01/22 ,   85.42 ,   85.11 ,   85.45 ,   82.18 ,   82.18 ,     244600 ,   1163
04/01/22 ,   88.58 ,   88.09 ,   89.03 ,   84.07 ,   85.90 ,      93207 ,    813
05/01/22 ,   87.78 ,   87.90 ,   89.14 ,   87.38 ,   88.60 ,     100952 ,   1114
06/01/22 ,   87.86 ,   87.94 ,   89.06 ,   87.02 ,   87.83 ,      56638 ,    659
07/01/22 ,   88.14 ,   87.78 ,   88.54 ,   87.11 ,   87.90 ,      25306 ,   1099
10/01/22 ,   88.28 ,   88.54 ,   89.57 ,   87.80 ,   88.21 ,      37428 ,   1382
11/01/22 ,   87.04 ,   87.20 ,   88.77 ,   86.53 ,   88.28 ,      29405 ,    563
12/01/22 ,   86.94 ,   86.95 ,   87.86 ,   86.31 ,   87.05 ,      22885 ,    965
13/01/22 ,   86.89 ,   87.16 ,   87.65 ,   86.50 ,   87.64 ,      38722 ,    509
14/01/22 ,   81.40 ,   82.23 ,   86.89 ,   80.79 ,   86.89 ,     105629 ,   1184
17/01/22 ,   81.00 ,   81.01 ,   81.95 ,   80.32 ,   81.40 ,      13781 ,    470
18/01/22 ,   78.62 ,   78.81 ,   81.00 ,   77.95 ,   81.00 ,      97967 ,   1422
19/01/22 ,   76.08 ,   76.63 ,   78.74 ,   75.80 ,   78.62 ,      77724 ,   1278
20/01/22 ,   75.35 ,   75.47 ,   76.06 ,   74.81 ,   76.06 ,      40210 ,    615
21/01/22 ,   73.91 ,   74.13 ,   75.34 ,   73.36 ,   75.34 ,      49648 ,    570
24/01/22 ,   75.35 ,   72.87 ,   75.35 ,   71.85 ,   73.66 ,      52102 ,   1036
25/01/22 ,   74.48 ,   73.46 ,   74.53 ,   72.28 ,   74.14 ,      34893 ,    714
26/01/22 ,   74.66 ,   75.48 ,   76.35 ,   74.46 ,   74.54 ,      50520 ,    607
27/01/22 ,   72.81 ,   73.64 ,   75.26 ,   72.81 ,   74.61 ,      28095 ,    350
28/01/22 ,   73.30 ,   72.64 ,   73.46 ,   71.59 ,   72.76 ,      17394 ,    339
31/01/22 ,   73.43 ,   73.20 ,   73.79 ,   72.28 ,   73.30 ,     149315 ,   9554
01/02/22 ,   74.37 ,   73.93 ,   74.39 ,   72.83 ,   72.83 ,     456606 ,   6143
02/02/22 ,   73.40 ,   73.89 ,   74.74 ,   73.28 ,   74.36 ,     107566 ,   1762
03/02/22 ,   72.84 ,   74.24 ,   74.98 ,   72.84 ,   73.96 ,      94893 ,   1584
04/02/22 ,   76.52 ,   74.96 ,   76.52 ,   72.83 ,   72.83 ,      73660 ,    681
07/02/22 ,   75.14 ,   74.90 ,   76.52 ,   74.45 ,   76.52 ,      86630 ,    371
08/02/22 ,   76.28 ,   76.71 ,   77.91 ,   75.78 ,   76.23 ,      87838 ,    709
09/02/22 ,   76.39 ,   76.83 ,   77.32 ,   76.03 ,   76.92 ,      72925 ,   1174
10/02/22 ,   76.27 ,   76.53 ,   77.56 ,   75.58 ,   75.59 ,     125336 ,  15111
11/02/22 ,   75.61 ,   75.73 ,   76.63 ,   74.85 ,   76.27 ,      78695 ,   1590
14/02/22 ,   74.55 ,   74.33 ,   75.51 ,   73.30 ,   75.51 ,      84752 ,    745
15/02/22 ,   74.12 ,   74.61 ,   75.25 ,   74.12 ,   75.07 ,      56114 ,    838
16/02/22 ,   73.87 ,   74.27 ,   75.06 ,   73.84 ,   74.12 ,      23512 ,    408
17/02/22 ,   72.67 ,   73.28 ,   74.14 ,   72.67 ,   73.87 ,      37190 ,    406
18/02/22 ,   72.78 ,   72.93 ,   74.06 ,   72.33 ,   74.06 ,      37531 ,   1279
21/02/22 ,   71.59 ,   71.92 ,   72.78 ,   71.59 ,   72.78 ,      13282 ,    398
22/02/22 ,   71.16 ,   71.60 ,   72.30 ,   71.06 ,   71.62 ,      50070 ,    419
23/02/22 ,   68.73 ,   70.18 ,   71.61 ,   68.73 ,   71.16 ,      58190 ,   2319
24/02/22 ,   68.57 ,   67.93 ,   69.04 ,   67.12 ,   67.53 ,     100077 ,   1798
25/02/22 ,   71.12 ,   71.10 ,   72.32 ,   68.57 ,   68.57 ,      66313 ,    881
02/03/22 ,   66.01 ,   66.53 ,   67.39 ,   66.00 ,   67.38 ,      93598 ,    856
03/03/22 ,   64.45 ,   65.10 ,   66.24 ,   64.45 ,   66.24 ,      47801 ,   1397
04/03/22 ,   62.89 ,   63.37 ,   64.72 ,   62.70 ,   64.44 ,      80181 ,   1199
07/03/22 ,   61.38 ,   61.94 ,   62.85 ,   61.19 ,   62.01 ,     337648 ,   2996
08/03/22 ,   60.55 ,   61.30 ,   62.06 ,   60.51 ,   61.57 ,      79185 ,    505
09/03/22 ,   62.91 ,   62.47 ,   63.10 ,   61.33 ,   61.33 ,      74971 ,   1919
10/03/22 ,   61.53 ,   61.90 ,   62.81 ,   61.17 ,   61.92 ,      44913 ,    884
11/03/22 ,   60.81 ,   61.64 ,   62.68 ,   60.53 ,   62.21 ,      78234 ,   1347
14/03/22 ,   62.21 ,   62.14 ,   62.93 ,   61.05 ,   61.23 ,      85860 ,    653
15/03/22 ,   64.09 ,   63.39 ,   64.09 ,   61.66 ,   61.66 ,      46780 ,   1492
16/03/22 ,   65.60 ,   65.27 ,   65.84 ,   64.31 ,   64.35 ,      61111 ,   1013
17/03/22 ,   65.56 ,   65.54 ,   66.14 ,   64.49 ,   65.93 ,      33985 ,   1108
18/03/22 ,   65.82 ,   65.75 ,   66.36 ,   64.97 ,   65.81 ,      76740 ,    707
21/03/22 ,   63.84 ,   64.49 ,   65.81 ,   63.84 ,   65.81 ,      30609 ,    541
22/03/22 ,   65.29 ,   65.57 ,   66.27 ,   64.20 ,   64.20 ,      57953 ,   1513
23/03/22 ,   63.03 ,   63.66 ,   65.29 ,   62.99 ,   65.29 ,     137499 ,    767
24/03/22 ,   63.10 ,   62.82 ,   63.59 ,   62.30 ,   63.39 ,      86186 ,   1112
25/03/22 ,   62.95 ,   63.08 ,   63.68 ,   62.56 ,   62.62 ,     267171 ,    732
28/03/22 ,   62.56 ,   62.39 ,   63.56 ,   61.73 ,   63.45 ,      35021 ,   1101
29/03/22 ,   62.47 ,   62.76 ,   63.58 ,   61.96 ,   63.28 ,      29942 ,    717
30/03/22 ,   62.35 ,   62.43 ,   62.96 ,   62.16 ,   62.94 ,      25877 ,    527
31/03/22 ,   60.80 ,   61.36 ,   62.43 ,   60.53 ,   62.35 ,      51290 ,   2062
01/04/22 ,   58.66 ,   59.29 ,   60.80 ,   58.63 ,   60.80 ,     297189 ,   2972
04/04/22 ,   58.96 ,   58.83 ,   59.47 ,   57.75 ,   59.47 ,      30219 ,   1081
05/04/22 ,   58.06 ,   58.58 ,   59.41 ,   58.06 ,   58.96 ,      28888 ,   1193
06/04/22 ,   58.01 ,   58.06 ,   58.57 ,   57.72 ,   58.33 ,      63179 ,   4195
07/04/22 ,   58.82 ,   58.24 ,   58.82 ,   57.38 ,   57.86 ,     286281 ,    782
08/04/22 ,   58.75 ,   59.29 ,   59.56 ,   58.30 ,   59.42 ,     206164 ,    609
11/04/22 ,   58.51 ,   58.73 ,   59.67 ,   58.40 ,   58.72 ,      59800 ,   1178
12/04/22 ,   57.38 ,   57.84 ,   59.23 ,   57.28 ,   59.23 ,      50233 ,    670
13/04/22 ,   55.81 ,   56.00 ,   56.83 ,   54.84 ,   56.09 ,     297350 ,   2602
14/04/22 ,   55.48 ,   55.90 ,   57.18 ,   55.18 ,   57.18 ,      43897 ,    567
18/04/22 ,   55.77 ,   56.02 ,   56.44 ,   55.00 ,   55.48 ,      47194 ,    576
19/04/22 ,   57.25 ,   57.09 ,   57.56 ,   56.17 ,   56.28 ,      20085 ,   1123
20/04/22 ,   56.99 ,   57.45 ,   57.99 ,   56.86 ,   57.64 ,      32759 ,    493
22/04/22 ,   57.04 ,   57.46 ,   57.76 ,   57.04 ,   57.76 ,     120268 ,    573
25/04/22 ,   57.84 ,   57.26 ,   58.15 ,   56.60 ,   57.04 ,      47087 ,    541
26/04/22 ,   57.51 ,   57.87 ,   58.80 ,   57.21 ,   57.94 ,      21758 ,   1238
27/04/22 ,   56.38 ,   57.09 ,   57.92 ,   56.38 ,   57.80 ,      33017 ,   1783
28/04/22 ,   56.81 ,   57.42 ,   57.82 ,   56.81 ,   57.51 ,      50996 ,    453
29/04/22 ,   54.94 ,   55.84 ,   56.96 ,   54.94 ,   56.32 ,      67614 ,   1266
02/05/22 ,   57.05 ,   56.89 ,   57.28 ,   55.72 ,   56.06 ,     255045 ,   2436
03/05/22 ,   57.13 ,   57.43 ,   58.16 ,   56.92 ,   57.48 ,      32451 ,    608
04/05/22 ,   58.31 ,   58.17 ,   58.63 ,   57.23 ,   57.23 ,      29422 ,    771
05/05/22 ,   58.61 ,   58.26 ,   58.79 ,   57.71 ,   58.32 ,      25201 ,    794
06/05/22 ,   58.64 ,   58.49 ,   59.18 ,   57.73 ,   58.81 ,      76168 ,    542
09/05/22 ,   58.45 ,   58.69 ,   59.43 ,   58.09 ,   58.63 ,      42938 ,    926
10/05/22 ,   57.25 ,   57.81 ,   59.39 ,   56.79 ,   59.17 ,      38562 ,    727
11/05/22 ,   57.14 ,   58.06 ,   58.87 ,   56.92 ,   57.25 ,     123044 ,    634
12/05/22 ,   57.20 ,   56.15 ,   57.20 ,   55.57 ,   57.20 ,      86324 ,    762
13/05/22 ,   56.11 ,   56.52 ,   57.83 ,   55.92 ,   57.26 ,      40770 ,    915
16/05/22 ,   56.26 ,   56.25 ,   56.76 ,   55.63 ,   56.61 ,      26156 ,    879
17/05/22 ,   56.59 ,   56.53 ,   57.35 ,   55.83 ,   56.26 ,      31496 ,   1959
18/05/22 ,   55.87 ,   56.28 ,   56.70 ,   55.87 ,   56.28 ,      59227 ,    554
19/05/22 ,   54.18 ,   54.38 ,   55.15 ,   54.01 ,   54.87 ,     112700 ,  30531
20/05/22 ,   53.21 ,   53.54 ,   55.12 ,   52.47 ,   54.80 ,      63436 ,   5587
23/05/22 ,   56.07 ,   56.27 ,   56.82 ,   53.73 ,   53.73 ,     137320 ,   1264
24/05/22 ,   56.93 ,   56.39 ,   57.19 ,   55.62 ,   55.94 ,      57952 ,    988
25/05/22 ,   57.41 ,   57.26 ,   57.72 ,   56.71 ,   56.93 ,      24638 ,    213
26/05/22 ,   57.77 ,   58.07 ,   58.46 ,   57.61 ,   58.14 ,      23145 ,    352
27/05/22 ,   58.33 ,   58.01 ,   58.39 ,   57.63 ,   57.79 ,      33689 ,    396
30/05/22 ,   58.14 ,   58.04 ,   58.45 ,   57.44 ,   58.14 ,       2887 ,    137
31/05/22 ,   59.06 ,   58.73 ,   59.25 ,   57.31 ,   58.14 ,      36959 ,   1256
01/06/22 ,   58.72 ,   58.38 ,   59.16 ,   57.96 ,   59.06 ,     132116 ,   1463
02/06/22 ,   58.96 ,   58.50 ,   59.32 ,   57.80 ,   58.72 ,      30424 ,    433
03/06/22 ,   58.41 ,   58.80 ,   59.38 ,   58.41 ,   59.24 ,      22693 ,    621
06/06/22 ,   58.12 ,   58.63 ,   59.38 ,   58.12 ,   58.64 ,      20750 ,    297
07/06/22 ,   59.37 ,   59.37 ,   59.90 ,   58.55 ,   58.55 ,      22003 ,    865
08/06/22 ,   58.46 ,   58.58 ,   59.77 ,   58.24 ,   59.77 ,      17986 ,    344
09/06/22 ,   57.82 ,   58.04 ,   58.83 ,   57.80 ,   58.45 ,      15511 ,    390
10/06/22 ,   55.86 ,   56.64 ,   57.53 ,   55.85 ,   56.82 ,      64584 ,    738
13/06/22 ,   55.33 ,   55.79 ,   56.34 ,   55.33 ,   55.59 ,      30178 ,    281
14/06/22 ,   54.76 ,   55.22 ,   56.22 ,   54.65 ,   55.60 ,      15246 ,    338
15/06/22 ,   54.39 ,   54.83 ,   55.61 ,   54.34 ,   54.80 ,      41728 ,   2334
17/06/22 ,   54.38 ,   54.50 ,   55.02 ,   54.03 ,   54.81 ,      55030 ,    385
20/06/22 ,   54.83 ,   54.32 ,   56.82 ,   53.83 ,   54.37 ,       5976 ,    342
21/06/22 ,   55.96 ,   55.93 ,   56.43 ,   54.84 ,   54.84 ,      29859 ,    314
22/06/22 ,   55.80 ,   55.82 ,   56.40 ,   54.77 ,   55.49 ,      24978 ,    312
23/06/22 ,   55.76 ,   55.09 ,   56.10 ,   54.44 ,   55.86 ,      39411 ,    381
24/06/22 ,   57.56 ,   57.16 ,   58.24 ,   55.44 ,   55.76 ,      84279 ,   1305
27/06/22 ,   56.94 ,   57.00 ,   58.07 ,   56.62 ,   57.56 ,      39420 ,   3488
28/06/22 ,   57.08 ,   57.35 ,   58.02 ,   57.02 ,   57.02 ,      18058 ,    325
29/06/22 ,   56.06 ,   56.28 ,   57.06 ,   56.06 ,   57.02 ,      32768 ,    390
30/06/22 ,   55.09 ,   55.06 ,   56.06 ,   54.63 ,   56.06 ,      40611 ,    552
01/07/22 ,   56.78 ,   56.16 ,   57.07 ,   55.40 ,   55.40 ,      49184 ,   2528
04/07/22 ,   56.00 ,   56.43 ,   58.74 ,   55.85 ,   56.78 ,       5007 ,    388
05/07/22 ,   56.91 ,   56.33 ,   56.94 ,   55.57 ,   56.32 ,      15418 ,    621
06/07/22 ,   57.27 ,   57.13 ,   57.57 ,   56.73 ,   56.91 ,      38365 ,    650
07/07/22 ,   57.64 ,   57.51 ,   57.88 ,   57.22 ,   57.60 ,      20813 ,    857
08/07/22 ,   56.78 ,   57.15 ,   58.11 ,   56.78 ,   57.91 ,      19306 ,    460
11/07/22 ,   56.97 ,   57.08 ,   57.39 ,   56.79 ,   56.79 ,      41174 ,    434
12/07/22 ,   57.81 ,   58.15 ,   58.78 ,   57.17 ,   57.90 ,      18539 ,    257
13/07/22 ,   56.80 ,   56.76 ,   57.81 ,   56.27 ,   57.81 ,      35500 ,    698
14/07/22 ,   55.09 ,   55.20 ,   56.32 ,   54.65 ,   56.32 ,      87574 ,    668
15/07/22 ,   57.52 ,   56.63 ,   57.91 ,   55.27 ,   55.67 ,      87270 ,    642
18/07/22 ,   56.86 ,   57.14 ,   58.52 ,   56.72 ,   57.56 ,      17048 ,    207
19/07/22 ,   58.45 ,   57.86 ,   58.68 ,   56.61 ,   56.61 ,      16480 ,    458
20/07/22 ,   58.89 ,   58.68 ,   59.16 ,   57.89 ,   58.45 ,      26246 ,    222
21/07/22 ,   59.51 ,   59.29 ,   59.85 ,   58.69 ,   58.69 ,      13424 ,    206
22/07/22 ,   59.61 ,   59.28 ,   59.63 ,   58.68 ,   59.51 ,      25942 ,   1317
25/07/22 ,   58.24 ,   58.69 ,   59.58 ,   58.11 ,   59.58 ,      18121 ,    315
26/07/22 ,   57.00 ,   57.55 ,   58.37 ,   57.00 ,   57.01 ,       8004 ,    351
27/07/22 ,   56.60 ,   56.92 ,   57.24 ,   56.60 ,   57.03 ,      12533 ,    506
28/07/22 ,   55.70 ,   56.19 ,   57.04 ,   55.70 ,   57.04 ,      23239 ,   1679
29/07/22 ,   56.63 ,   56.33 ,   57.05 ,   55.71 ,   55.71 ,     195611 ,    835
01/08/22 ,   55.77 ,   55.66 ,   56.16 ,   55.34 ,   55.85 ,     217094 ,   2185
02/08/22 ,   56.26 ,   55.95 ,   56.48 ,   55.38 ,   55.38 ,      21096 ,    639
03/08/22 ,   56.84 ,   56.37 ,   56.84 ,   55.77 ,   56.47 ,      26224 ,    209
04/08/22 ,   55.13 ,   55.17 ,   56.78 ,   54.53 ,   56.78 ,     106340 ,    417
05/08/22 ,   56.68 ,   56.44 ,   57.12 ,   55.47 ,   55.64 ,      38079 ,    370
08/08/22 ,   55.05 ,   55.49 ,   56.52 ,   55.05 ,   56.52 ,      22941 ,    265
09/08/22 ,   55.63 ,   55.57 ,   56.07 ,   55.05 ,   55.29 ,      18891 ,    455
10/08/22 ,   56.57 ,   56.57 ,   56.96 ,   55.55 ,   55.63 ,      19690 ,    222
11/08/22 ,   58.27 ,   58.00 ,   58.48 ,   57.06 ,   57.06 ,      40578 ,    490
12/08/22 ,   58.15 ,   57.86 ,   58.28 ,   57.66 ,   58.27 ,      11017 ,    234
15/08/22 ,   58.68 ,   58.53 ,   59.02 ,   58.00 ,   58.15 ,       8548 ,    367
16/08/22 ,   59.89 ,   59.67 ,   60.05 ,   58.94 ,   59.06 ,      12587 ,    213
17/08/22 ,   59.51 ,   59.60 ,   60.11 ,   59.31 ,   59.90 ,      10017 ,    177
18/08/22 ,   59.19 ,   59.26 ,   59.76 ,   59.01 ,   59.59 ,      11592 ,    211
19/08/22 ,   58.07 ,   58.27 ,   59.27 ,   57.70 ,   59.20 ,      15977 ,    322
22/08/22 ,   56.69 ,   56.78 ,   57.52 ,   56.53 ,   57.52 ,      26711 ,    181
23/08/22 ,   55.54 ,   55.62 ,   56.69 ,   55.32 ,   56.52 ,      30100 ,    380
24/08/22 ,   55.71 ,   55.71 ,   56.03 ,   55.18 ,   55.59 ,      77242 ,    880
25/08/22 ,   56.85 ,   56.82 ,   57.13 ,   56.20 ,   56.25 ,     123121 ,    224
26/08/22 ,   54.92 ,   55.50 ,   57.53 ,   54.92 ,   57.12 ,      29677 ,    523
29/08/22 ,   54.70 ,   54.36 ,   54.70 ,   54.03 ,   54.45 ,      14903 ,    279
30/08/22 ,   54.92 ,   54.89 ,   55.26 ,   54.28 ,   54.70 ,      17684 ,    179
31/08/22 ,   55.91 ,   55.86 ,   56.16 ,   55.10 ,   55.10 ,     127634 ,    695
01/09/22 ,   56.21 ,   55.59 ,   56.42 ,   54.83 ,   55.78 ,     185784 ,   1284
02/09/22 ,   56.13 ,   56.20 ,   57.37 ,   55.44 ,   56.21 ,     195072 ,    268
05/09/22 ,   55.22 ,   55.17 ,   56.22 ,   55.08 ,   56.22 ,       9695 ,   1559
06/09/22 ,   56.35 ,   55.93 ,   56.38 ,   55.37 ,   56.04 ,      33289 ,    546
08/09/22 ,   57.86 ,   57.80 ,   58.66 ,   56.52 ,   56.61 ,      36781 ,    684
09/09/22 ,   58.17 ,   58.19 ,   58.58 ,   57.82 ,   58.27 ,      17394 ,    163
12/09/22 ,   57.72 ,   57.96 ,   58.75 ,   57.72 ,   58.19 ,      19950 ,    172
13/09/22 ,   56.72 ,   57.19 ,   57.94 ,   56.72 ,   57.91 ,       9782 ,    144
14/09/22 ,   56.49 ,   56.81 ,   57.56 ,   56.15 ,   56.72 ,      18274 ,    362
15/09/22 ,   58.10 ,   58.30 ,   58.89 ,   56.95 ,   57.19 ,      23849 ,    150
16/09/22 ,   58.49 ,   57.92 ,   58.49 ,   57.75 ,   57.99 ,      30439 ,    196
19/09/22 ,   57.25 ,   57.74 ,   58.78 ,   57.01 ,   58.44 ,       7397 ,    417
20/09/22 ,   56.38 ,   56.79 ,   57.59 ,   55.87 ,   57.40 ,       8166 ,    203
21/09/22 ,   54.94 ,   55.62 ,   57.51 ,   54.94 ,   57.51 ,      31502 ,    282
22/09/22 ,   53.91 ,   54.09 ,   55.21 ,   53.76 ,   55.12 ,      21204 ,    603
23/09/22 ,   53.72 ,   53.56 ,   54.09 ,   53.00 ,   53.75 ,      15118 ,    382
26/09/22 ,   54.16 ,   54.40 ,   54.87 ,   53.74 ,   53.74 ,       8869 ,    366
27/09/22 ,   53.54 ,   54.00 ,   54.53 ,   53.08 ,   54.16 ,      28742 ,    196
28/09/22 ,   54.49 ,   54.43 ,   54.80 ,   53.26 ,   53.54 ,      32726 ,   6718
29/09/22 ,   53.97 ,   54.00 ,   54.44 ,   53.45 ,   54.19 ,      19206 ,    214
30/09/22 ,   53.11 ,   53.77 ,   54.76 ,   53.08 ,   54.76 ,      11986 ,    509
03/10/22 ,   52.45 ,   52.39 ,   53.63 ,   51.70 ,   52.82 ,      88737 ,   2506
04/10/22 ,   54.76 ,   54.49 ,   55.13 ,   53.18 ,   53.42 ,      10238 ,    235
05/10/22 ,   54.19 ,   54.35 ,   55.79 ,   54.03 ,   54.76 ,      10312 ,    332
06/10/22 ,   53.59 ,   53.57 ,   54.38 ,   53.35 ,   54.19 ,      69252 ,    312
07/10/22 ,   52.36 ,   52.38 ,   53.60 ,   51.98 ,   53.60 ,      40982 ,    557
10/10/22 ,   51.71 ,   52.09 ,   52.69 ,   51.63 ,   52.61 ,      14566 ,    301
11/10/22 ,   50.99 ,   51.29 ,   52.04 ,   50.76 ,   52.04 ,      23277 ,    330
13/10/22 ,   54.44 ,   53.65 ,   54.87 ,   51.23 ,   51.23 ,      79433 ,    429
14/10/22 ,   56.28 ,   56.58 ,   57.56 ,   54.80 ,   55.10 ,      89211 ,    813
17/10/22 ,   58.19 ,   57.84 ,   58.63 ,   56.69 ,   56.73 ,      36149 ,    421
18/10/22 ,   59.27 ,   59.42 ,   59.90 ,   58.73 ,   58.85 ,      49132 ,    265
19/10/22 ,   58.02 ,   58.57 ,   59.39 ,   57.85 ,   59.27 ,      35052 ,    549
20/10/22 ,   57.44 ,   57.93 ,   58.66 ,   57.24 ,   58.64 ,      95723 ,    255
21/10/22 ,   59.41 ,   58.36 ,   59.74 ,   57.66 ,   57.68 ,      42028 ,    414
24/10/22 ,   61.47 ,   60.98 ,   61.70 ,   60.23 ,   60.24 ,      42022 ,    272
25/10/22 ,   61.80 ,   61.76 ,   62.10 ,   61.23 ,   61.47 ,      27997 ,    275
26/10/22 ,   63.13 ,   62.68 ,   63.66 ,   61.80 ,   61.80 ,      33868 ,    270
27/10/22 ,   62.25 ,   62.63 ,   63.72 ,   62.04 ,   62.95 ,      23274 ,    328
28/10/22 ,   63.28 ,   63.48 ,   63.84 ,   62.29 ,   62.29 ,      38455 ,   9418
31/10/22 ,   61.95 ,   62.81 ,   63.92 ,   61.86 ,   63.28 ,      38150 ,    270
01/11/22 ,   62.62 ,   62.00 ,   62.66 ,   61.39 ,   61.95 ,      57528 ,   3906
03/11/22 ,   61.61 ,   61.89 ,   62.37 ,   61.22 ,   61.72 ,      31125 ,    257
04/11/22 ,   62.43 ,   62.13 ,   62.60 ,   61.36 ,   62.60 ,      13871 ,    275
07/11/22 ,   64.60 ,   63.88 ,   64.60 ,   62.94 ,   63.10 ,      16322 ,    259
08/11/22 ,   64.04 ,   64.41 ,   65.09 ,   63.78 ,   64.88 ,      14910 ,    373
09/11/22 ,   63.70 ,   63.85 ,   64.57 ,   63.43 ,   64.05 ,      25939 ,    993
10/11/22 ,   68.82 ,   67.49 ,   69.47 ,   63.86 ,   63.86 ,      65379 ,    800
11/11/22 ,   68.44 ,   68.40 ,   68.95 ,   67.20 ,   68.89 ,      61420 ,    726
14/11/22 ,   67.57 ,   67.82 ,   68.48 ,   67.37 ,   68.44 ,      80682 ,    786
16/11/22 ,   67.94 ,   67.38 ,   68.32 ,   66.70 ,   67.57 ,      18978 ,    413
17/11/22 ,   67.66 ,   68.26 ,   68.82 ,   67.61 ,   67.95 ,      28432 ,    626
18/11/22 ,   68.04 ,   67.92 ,   68.46 ,   67.04 ,   67.65 ,      13118 ,    418
21/11/22 ,   66.91 ,   67.09 ,   68.05 ,   66.81 ,   68.04 ,      11543 ,    906
22/11/22 ,   68.52 ,   68.24 ,   68.93 ,   67.27 ,   67.36 ,      14345 ,    924
23/11/22 ,   69.08 ,   69.25 ,   69.54 ,   68.81 ,   68.81 ,      18303 ,    243
24/11/22 ,   68.62 ,   68.68 ,   69.08 ,   68.32 ,   68.98 ,       2336 ,    135
25/11/22 ,   70.12 ,   69.76 ,   70.60 ,   69.01 ,   69.01 ,      14334 ,    242
28/11/22 ,   68.33 ,   68.83 ,   70.11 ,   68.30 ,   70.11 ,       9505 ,    503
29/11/22 ,   68.21 ,   68.15 ,   68.53 ,   67.54 ,   68.32 ,      15784 ,    357
30/11/22 ,   67.70 ,   67.30 ,   68.82 ,   66.35 ,   68.30 ,      14077 ,   1034
01/12/22 ,   67.05 ,   67.13 ,   68.12 ,   66.56 ,   67.69 ,      54649 ,   3644
02/12/22 ,   66.66 ,   66.50 ,   67.06 ,   65.66 ,   67.06 ,      15119 ,    209
05/12/22 ,   65.55 ,   65.99 ,   67.02 ,   65.39 ,   66.66 ,      16660 ,    538
06/12/22 ,   65.24 ,   65.72 ,   67.26 ,   64.78 ,   65.76 ,      11411 ,    676
07/12/22 ,   64.86 ,   65.00 ,   66.48 ,   64.70 ,   66.48 ,      12505 ,    187
08/12/22 ,   65.42 ,   65.35 ,   65.76 ,   64.86 ,   64.86 ,      10293 ,    244
09/12/22 ,   65.69 ,   65.97 ,   66.47 ,   65.69 ,   66.30 ,      13223 ,    147
12/12/22 ,   68.03 ,   67.25 ,   68.03 ,   65.69 ,   65.69 ,       9485 ,    481
13/12/22 ,   68.61 ,   67.60 ,   68.61 ,   66.59 ,   68.02 ,      19889 ,    418
14/12/22 ,   67.47 ,   67.73 ,   68.61 ,   66.73 ,   68.61 ,      33774 ,    397
15/12/22 ,   65.36 ,   65.80 ,   66.88 ,   64.99 ,   66.88 ,      13409 ,    322
16/12/22 ,   65.13 ,   64.76 ,   66.25 ,   64.29 ,   66.25 ,       7987 ,    297
19/12/22 ,   65.06 ,   65.54 ,   66.36 ,   65.01 ,   65.17 ,      25472 ,    373
20/12/22 ,   64.61 ,   64.81 ,   66.14 ,   64.32 ,   66.14 ,      17139 ,    262
21/12/22 ,   64.90 ,   65.23 ,   65.69 ,   64.40 ,   64.99 ,      20625 ,    186
22/12/22 ,   63.85 ,   64.00 ,   65.09 ,   63.10 ,   64.58 ,       4942 ,    185
23/12/22 ,   63.97 ,   63.92 ,   64.37 ,   63.24 ,   63.85 ,      11790 ,    219
26/12/22 ,   64.22 ,   64.44 ,   65.23 ,   62.63 ,   63.97 ,       3938 ,    172
27/12/22 ,   65.93 ,   65.94 ,   66.33 ,   65.38 ,   65.60 ,      13230 ,    318
28/12/22 ,   65.91 ,   65.98 ,   66.71 ,   65.44 ,   66.52 ,      13605 ,    137
29/12/22 ,   66.47 ,   66.45 ,   66.78 ,   65.37 ,   65.91 ,      24257 ,    475
02/01/23 ,   68.09 ,   66.47 ,   68.09 ,   65.21 ,   66.44 ,       9469 ,    680
03/01/23 ,   69.77 ,   69.19 ,   70.00 ,   68.09 ,   68.09 ,      33206 ,   3032
04/01/23 ,   69.90 ,   70.36 ,   71.12 ,   69.56 ,   69.73 ,      15312 ,    482
05/01/23 ,   68.90 ,   69.17 ,   69.89 ,   67.97 ,   69.89 ,       8570 ,    456
06/01/23 ,   68.63 ,   68.60 ,   69.10 ,   67.98 ,   68.89 ,      11933 ,    612
09/01/23 ,   68.54 ,   69.62 ,   70.13 ,   68.54 ,   69.61 ,      10589 ,    167
10/01/23 ,   68.58 ,   68.69 ,   69.03 ,   68.12 ,   68.60 ,      55027 ,    246
11/01/23 ,   68.65 ,   68.77 ,   69.22 ,   68.57 ,   69.03 ,      29509 ,    993
12/01/23 ,   67.37 ,   68.51 ,   69.49 ,   67.37 ,   69.49 ,      42896 ,    279
13/01/23 ,   69.38 ,   67.44 ,   69.70 ,   65.73 ,   67.36 ,      85132 ,    554
16/01/23 ,   69.75 ,   69.68 ,   69.90 ,   69.41 ,   69.41 ,       4365 ,    209
17/01/23 ,   68.31 ,   68.72 ,   69.88 ,   67.81 ,   69.75 ,      39747 ,    476
18/01/23 ,   66.99 ,   67.66 ,   68.47 ,   66.99 ,   68.31 ,      53877 ,    979
19/01/23 ,   66.51 ,   66.97 ,   67.53 ,   66.51 ,   66.99 ,      13549 ,    457
20/01/23 ,   67.09 ,   66.89 ,   67.36 ,   66.19 ,   66.52 ,      26413 ,    428
23/01/23 ,   67.71 ,   67.66 ,   68.35 ,   66.73 ,   66.73 ,      30179 ,    383
24/01/23 ,   67.63 ,   67.77 ,   68.31 ,   67.22 ,   67.89 ,      35932 ,    846
25/01/23 ,   66.99 ,   66.85 ,   67.44 ,   66.50 ,   67.07 ,      32138 ,    203
26/01/23 ,   67.43 ,   67.43 ,   67.98 ,   67.02 ,   67.02 ,      79016 ,    530
27/01/23 ,   68.27 ,   68.28 ,   68.80 ,   67.43 ,   67.43 ,      71930 ,    938
30/01/23 ,   67.74 ,   68.02 ,   68.35 ,   67.56 ,   68.27 ,      53198 ,    691
31/01/23 ,   67.21 ,   67.38 ,   68.19 ,   67.01 ,   68.07 ,     133309 ,   1005
01/02/23 ,   67.73 ,   67.55 ,   68.08 ,   66.81 ,   67.21 ,     129340 ,   2007
02/02/23 ,   66.54 ,   66.45 ,   67.28 ,   65.78 ,   67.28 ,     135456 ,   1035
03/02/23 ,   68.76 ,   68.78 ,   69.58 ,   66.54 ,   66.54 ,     125812 ,   1024
06/02/23 ,   69.61 ,   69.71 ,   70.04 ,   69.02 ,   69.08 ,      72111 ,    543
07/02/23 ,   71.36 ,   70.65 ,   71.36 ,   69.45 ,   69.79 ,     100010 ,    575
08/02/23 ,   70.32 ,   71.09 ,   71.75 ,   70.32 ,   71.32 ,      91670 ,    263
09/02/23 ,   70.40 ,   70.88 ,   71.82 ,   70.22 ,   71.22 ,     122959 ,    317
10/02/23 ,   70.00 ,   69.81 ,   70.66 ,   69.54 ,   70.66 ,     121120 ,    259
13/02/23 ,   70.31 ,   70.18 ,   70.35 ,   69.56 ,   70.00 ,      83502 ,    266
14/02/23 ,   71.11 ,   70.56 ,   71.32 ,   69.91 ,   70.31 ,     129731 ,    621
15/02/23 ,   71.35 ,   71.22 ,   71.56 ,   70.23 ,   71.11 ,      33551 ,    284
16/02/23 ,   70.49 ,   71.36 ,   71.84 ,   70.49 ,   71.35 ,      44294 ,    181
17/02/23 ,   70.31 ,   69.78 ,   70.48 ,   69.51 ,   70.48 ,      44914 ,    183
22/02/23 ,   67.80 ,   68.41 ,   69.51 ,   67.80 ,   69.51 ,      65519 ,    229
23/02/23 ,   68.10 ,   67.99 ,   68.52 ,   67.58 ,   67.97 ,      30995 ,    164
24/02/23 ,   69.57 ,   69.47 ,   70.02 ,   68.10 ,   68.10 ,      55174 ,    354
27/02/23 ,   70.33 ,   70.61 ,   70.89 ,   69.62 ,   69.62 ,      64401 ,    418
28/02/23 ,   71.18 ,   71.13 ,   71.52 ,   70.46 ,   70.62 ,      33484 ,    480
01/03/23 ,   69.98 ,   70.82 ,   71.38 ,   69.98 ,   71.18 ,      62190 ,   1701
02/03/23 ,   70.47 ,   69.89 ,   70.96 ,   69.41 ,   69.98 ,      46916 ,    465
03/03/23 ,   70.90 ,   70.52 ,   71.14 ,   69.89 ,   69.89 ,       4615 ,    265
06/03/23 ,   70.10 ,   70.80 ,   71.59 ,   70.10 ,   70.91 ,      12740 ,    268
07/03/23 ,   68.51 ,   68.97 ,   70.58 ,   68.32 ,   70.10 ,      21324 ,    400
08/03/23 ,   67.94 ,   67.70 ,   68.31 ,   67.05 ,   68.19 ,      19601 ,    334
09/03/23 ,   64.13 ,   64.56 ,   67.86 ,   63.61 ,   67.86 ,      77608 ,    456
10/03/23 ,   66.10 ,   65.59 ,   66.72 ,   63.41 ,   64.13 ,     128057 ,    889
13/03/23 ,   65.71 ,   65.78 ,   66.72 ,   64.92 ,   66.19 ,      80717 ,   1374
14/03/23 ,   67.13 ,   66.56 ,   67.64 ,   65.76 ,   66.77 ,      51199 ,    771
15/03/23 ,   64.83 ,   65.31 ,   66.30 ,   64.28 ,   66.04 ,      51451 ,    686
16/03/23 ,   65.41 ,   64.96 ,   66.26 ,   63.79 ,   65.10 ,      22125 ,    237
17/03/23 ,   63.18 ,   63.51 ,   64.77 ,   63.12 ,   64.77 ,      58521 ,    674
20/03/23 ,   63.42 ,   63.72 ,   64.62 ,   63.12 ,   63.21 ,      23813 ,    548
21/03/23 ,   65.18 ,   65.28 ,   65.85 ,   64.66 ,   64.66 ,      22986 ,    224
22/03/23 ,   63.51 ,   64.27 ,   65.73 ,   63.51 ,   65.58 ,      45182 ,    403
23/03/23 ,   63.89 ,   64.06 ,   64.91 ,   63.53 ,   63.99 ,      21713 ,    408
24/03/23 ,   62.33 ,   62.76 ,   63.88 ,   61.86 ,   63.83 ,      24623 ,   1804
27/03/23 ,   63.75 ,   63.76 ,   64.26 ,   63.00 ,   63.00 ,      38786 ,    567
28/03/23 ,   63.17 ,   63.40 ,   63.75 ,   62.87 ,   63.31 ,      13458 ,    269
29/03/23 ,   63.06 ,   63.30 ,   64.09 ,   62.90 ,   63.17 ,      30192 ,    532
30/03/23 ,   62.29 ,   62.96 ,   63.48 ,   62.14 ,   63.10 ,      17933 ,    223
31/03/23 ,   63.30 ,   62.68 ,   63.30 ,   62.33 ,   62.49 ,       9568 ,    312
03/04/23 ,   62.78 ,   62.88 ,   63.65 ,   62.39 ,   62.54 ,      43777 ,   1912
04/04/23 ,   62.03 ,   62.19 ,   63.21 ,   61.95 ,   62.78 ,      10990 ,    463
05/04/23 ,   61.66 ,   61.76 ,   62.68 ,   61.38 ,   62.68 ,       7285 ,    484
06/04/23 ,   61.64 ,   61.90 ,   62.28 ,   61.61 ,   61.80 ,      13796 ,    383
10/04/23 ,   61.95 ,   62.03 ,   62.44 ,   61.61 ,   61.64 ,      16775 ,    438
11/04/23 ,   61.63 ,   61.50 ,   61.88 ,   61.18 ,   61.74 ,       9606 ,    438
12/04/23 ,   61.13 ,   61.03 ,   61.88 ,   60.74 ,   61.63 ,      16041 ,    549
13/04/23 ,   60.68 ,   60.60 ,   61.13 ,   59.75 ,   61.13 ,      21766 ,    487
14/04/23 ,   65.49 ,   64.97 ,   66.03 ,   63.92 ,   63.92 ,      61599 ,   1024
17/04/23 ,   66.59 ,   65.83 ,   66.59 ,   65.37 ,   65.48 ,      40205 ,    474
18/04/23 ,   67.75 ,   67.21 ,   67.85 ,   66.20 ,   66.20 ,      13251 ,    157
19/04/23 ,   68.71 ,   68.37 ,   68.87 ,   67.48 ,   67.75 ,      31908 ,    439
20/04/23 ,   67.99 ,   68.20 ,   68.71 ,   67.74 ,   68.71 ,       6588 ,    138
24/04/23 ,   67.89 ,   68.06 ,   68.63 ,   67.67 ,   68.46 ,      18103 ,    167
25/04/23 ,   66.80 ,   67.27 ,   67.93 ,   66.80 ,   67.59 ,     111575 ,    373
26/04/23 ,   65.30 ,   66.15 ,   67.10 ,   65.01 ,   67.10 ,      12165 ,    265
27/04/23 ,   65.33 ,   65.67 ,   66.03 ,   65.33 ,   65.65 ,       6821 ,    155
28/04/23 ,   65.87 ,   66.17 ,   66.38 ,   65.23 ,   65.48 ,     118273 ,    705
02/05/23 ,   66.86 ,   67.12 ,   68.50 ,   66.86 ,   67.30 ,      49697 ,   1317
03/05/23 ,   65.06 ,   66.34 ,   67.36 ,   65.02 ,   66.87 ,      20852 ,    494
04/05/23 ,   64.01 ,   64.14 ,   65.06 ,   63.62 ,   65.06 ,      22729 ,    286
05/05/23 ,   64.70 ,   65.12 ,   65.76 ,   64.59 ,   64.76 ,      13118 ,    215
08/05/23 ,   65.69 ,   65.52 ,   66.00 ,   64.79 ,   64.79 ,      16099 ,    228
09/05/23 ,   65.20 ,   65.28 ,   65.96 ,   64.75 ,   65.96 ,       5067 ,    230
10/05/23 ,   64.65 ,   64.83 ,   65.38 ,   64.12 ,   65.37 ,       9867 ,    196
11/05/23 ,   64.29 ,   64.59 ,   65.20 ,   64.29 ,   65.20 ,      12060 ,    170
12/05/23 ,   62.98 ,   63.47 ,   64.57 ,   62.81 ,   64.42 ,       6555 ,    216
15/05/23 ,   63.21 ,   63.30 ,   63.81 ,   62.98 ,   62.98 ,       3701 ,    195
16/05/23 ,   63.54 ,   63.60 ,   63.87 ,   63.21 ,   63.22 ,       8604 ,   1585
17/05/23 ,   65.52 ,   64.89 ,   65.52 ,   64.19 ,   64.19 ,      10953 ,    533
18/05/23 ,   66.49 ,   66.02 ,   66.52 ,   65.52 ,   65.52 ,       4782 ,    167
19/05/23 ,   66.58 ,   66.76 ,   67.19 ,   65.99 ,   66.64 ,      13550 ,    276
22/05/23 ,   65.67 ,   66.82 ,   67.40 ,   65.56 ,   66.58 ,      12101 ,    261
23/05/23 ,   64.93 ,   65.48 ,   66.12 ,   64.93 ,   65.68 ,      29566 ,   2205
24/05/23 ,   64.46 ,   64.35 ,   64.56 ,   64.01 ,   64.50 ,      12855 ,    748
25/05/23 ,   65.71 ,   65.12 ,   65.72 ,   64.46 ,   65.72 ,       6812 ,    317
26/05/23 ,   65.26 ,   65.43 ,   65.87 ,   65.20 ,   65.70 ,       8930 ,    217
29/05/23 ,   65.39 ,   65.32 ,   65.59 ,   64.76 ,   65.59 ,       2845 ,     76
30/05/23 ,   66.31 ,   66.38 ,   66.76 ,   65.87 ,   65.87 ,      36344 ,    183
31/05/23 ,   65.93 ,   66.16 ,   66.58 ,   65.52 ,   66.45 ,      10630 ,    110
01/06/23 ,   65.90 ,   66.20 ,   66.59 ,   65.57 ,   65.90 ,      22300 ,    934
02/06/23 ,   66.63 ,   66.83 ,   67.29 ,   66.00 ,   66.44 ,       8881 ,    221
05/06/23 ,   65.62 ,   66.17 ,   66.62 ,   65.22 ,   66.62 ,      45123 ,    254
06/06/23 ,   65.41 ,   65.55 ,   66.27 ,   65.37 ,   65.62 ,      86014 ,    377
07/06/23 ,   66.55 ,   66.40 ,   66.73 ,   65.45 ,   65.45 ,      82753 ,    349
09/06/23 ,   65.79 ,   66.08 ,   66.53 ,   65.79 ,   66.53 ,      19414 ,    245
12/06/23 ,   65.97 ,   65.87 ,   66.33 ,   65.35 ,   66.03 ,      11192 ,    224
13/06/23 ,   66.10 ,   66.24 ,   66.56 ,   65.29 ,   65.87 ,      36216 ,    351
14/06/23 ,   65.01 ,   66.06 ,   66.77 ,   65.01 ,   65.92 ,      14918 ,    358
15/06/23 ,   65.84 ,   65.59 ,   65.96 ,   64.69 ,   65.02 ,      53926 ,    370
16/06/23 ,   66.08 ,   66.36 ,   66.73 ,   65.98 ,   66.30 ,      18784 ,    505
19/06/23 ,   65.25 ,   65.31 ,   66.08 ,   64.70 ,   66.08 ,       8862 ,    236
20/06/23 ,   65.41 ,   65.31 ,   65.66 ,   64.79 ,   65.21 ,      11294 ,    540
21/06/23 ,   65.08 ,   65.26 ,   65.80 ,   65.03 ,   65.41 ,      11958 ,    514
22/06/23 ,   63.68 ,   64.05 ,   65.10 ,   63.68 ,   65.07 ,      77117 ,    314
23/06/23 ,   63.55 ,   63.54 ,   64.19 ,   63.35 ,   64.19 ,      52826 ,    310
26/06/23 ,   63.54 ,   63.67 ,   64.38 ,   63.03 ,   64.38 ,      57950 ,    490
27/06/23 ,   63.92 ,   63.72 ,   64.29 ,   63.39 ,   63.54 ,       8322 ,    352
28/06/23 ,   64.27 ,   64.57 ,   64.92 ,   64.02 ,   64.90 ,      14478 ,    205
29/06/23 ,   66.61 ,   66.43 ,   66.77 ,   65.20 ,   65.20 ,       9291 ,    510
30/06/23 ,   66.72 ,   66.79 ,   67.09 ,   66.53 ,   66.61 ,       5188 ,    253
03/07/23 ,   67.39 ,   67.22 ,   67.85 ,   66.64 ,   66.64 ,       8911 ,   1829
04/07/23 ,   66.90 ,   66.86 ,   67.59 ,   66.63 ,   67.59 ,       4137 ,    175
05/07/23 ,   67.45 ,   67.79 ,   68.07 ,   67.36 ,   67.36 ,      26825 ,    499
06/07/23 ,   67.92 ,   67.15 ,   68.01 ,   66.58 ,   67.44 ,      15368 ,    471
07/07/23 ,   67.57 ,   67.88 ,   68.21 ,   67.57 ,   67.91 ,      15010 ,    258
10/07/23 ,   68.48 ,   68.07 ,   68.50 ,   67.73 ,   67.82 ,      53459 ,    789
11/07/23 ,   69.04 ,   69.02 ,   69.55 ,   68.79 ,   68.79 ,      14928 ,    235
12/07/23 ,   68.47 ,   68.76 ,   69.35 ,   68.27 ,   68.51 ,      53192 ,    308
13/07/23 ,   68.55 ,   68.77 ,   69.20 ,   68.44 ,   69.08 ,      15679 ,    385
14/07/23 ,   68.98 ,   69.69 ,   70.78 ,   68.49 ,   70.20 ,      31037 ,   1049
17/07/23 ,   71.04 ,   70.68 ,   71.18 ,   69.46 ,   69.55 ,      12712 ,    360
18/07/23 ,   71.19 ,   71.18 ,   71.56 ,   70.84 ,   71.04 ,      18636 ,    438
19/07/23 ,   71.10 ,   71.11 ,   71.67 ,   70.31 ,   71.19 ,      17320 ,   2340
20/07/23 ,   72.09 ,   71.76 ,   72.44 ,   70.81 ,   71.29 ,       9995 ,    204
21/07/23 ,   71.26 ,   71.40 ,   72.39 ,   71.09 ,   72.39 ,       5764 ,    206
24/07/23 ,   71.79 ,   71.77 ,   72.35 ,   70.83 ,   71.06 ,      26996 ,    412
25/07/23 ,   71.55 ,   71.86 ,   72.37 ,   71.29 ,   71.90 ,       9157 ,   2075
26/07/23 ,   71.68 ,   71.67 ,   71.98 ,   71.24 ,   71.69 ,       5580 ,    263
27/07/23 ,   71.42 ,   71.44 ,   72.22 ,   71.12 ,   71.85 ,      47573 ,   1878
28/07/23 ,   71.27 ,   71.39 ,   71.82 ,   71.12 ,   71.14 ,     134571 ,    275
31/07/23 ,   72.09 ,   72.14 ,   72.67 ,   71.39 ,   71.64 ,      10311 ,    252
01/08/23 ,   72.33 ,   72.23 ,   72.67 ,   71.95 ,   72.11 ,      15776 ,   3675
02/08/23 ,   71.87 ,   71.70 ,   72.19 ,   71.38 ,   72.19 ,      13170 ,    148
03/08/23 ,   73.62 ,   73.28 ,   73.75 ,   72.50 ,   72.52 ,      11581 ,    248
04/08/23 ,   73.14 ,   73.39 ,   73.80 ,   73.00 ,   73.32 ,       9137 ,   1109
07/08/23 ,   73.89 ,   73.97 ,   74.57 ,   73.69 ,   73.69 ,      22787 ,    808
08/08/23 ,   73.31 ,   73.39 ,   73.58 ,   72.42 ,   73.58 ,     130417 ,    420
09/08/23 ,   72.66 ,   72.92 ,   73.70 ,   72.48 ,   73.70 ,      18515 ,    519
10/08/23 ,   71.97 ,   72.08 ,   72.76 ,   71.76 ,   72.76 ,      58819 ,    162
11/08/23 ,   73.12 ,   72.46 ,   73.12 ,   71.98 ,   71.98 ,      24783 ,    431
14/08/23 ,   73.79 ,   73.61 ,   74.01 ,   72.89 ,   73.12 ,       9665 ,   1735
15/08/23 ,   72.14 ,   72.62 ,   73.60 ,   72.07 ,   73.47 ,      12026 ,    218
16/08/23 ,   71.93 ,   72.05 ,   72.44 ,   71.78 ,   72.44 ,       6242 ,    213
17/08/23 ,   71.48 ,   71.77 ,   72.53 ,   71.29 ,   71.93 ,       4734 ,    543
18/08/23 ,   71.19 ,   71.30 ,   71.61 ,   70.95 ,   71.33 ,      13123 ,    265
21/08/23 ,   71.67 ,   71.49 ,   72.04 ,   71.12 ,   72.04 ,       5577 ,    245
22/08/23 ,   69.36 ,   69.97 ,   71.66 ,   69.32 ,   71.66 ,       3353 ,    246
23/08/23 ,   68.73 ,   68.95 ,   69.62 ,   68.71 ,   69.45 ,       6655 ,    438
24/08/23 ,   68.93 ,   69.27 ,   69.97 ,   68.93 ,   69.27 ,       3928 ,    569
25/08/23 ,   68.82 ,   68.95 ,   69.59 ,   68.74 ,   68.93 ,       8407 ,    271
28/08/23 ,   69.18 ,   69.22 ,   70.06 ,   68.94 ,   68.94 ,     121684 ,    305
29/08/23 ,   69.34 ,   69.42 ,   69.75 ,   69.13 ,   69.35 ,      80700 ,    194
30/08/23 ,   69.52 ,   69.56 ,   69.81 ,   69.15 ,   69.25 ,      56475 ,    309
31/08/23 ,   69.61 ,   69.95 ,   70.42 ,   69.52 ,   70.05 ,       8016 ,    251
01/09/23 ,   70.29 ,   70.16 ,   70.40 ,   69.05 ,   70.30 ,      50007 ,   2005
04/09/23 ,   69.62 ,   69.29 ,   70.71 ,   68.91 ,   70.71 ,       3069 ,    254
05/09/23 ,   69.42 ,   69.49 ,   70.86 ,   69.42 ,   69.43 ,      15720 ,    614
06/09/23 ,   69.52 ,   69.41 ,   69.78 ,   69.03 ,   69.52 ,      34855 ,    762
08/09/23 ,   68.85 ,   68.85 ,   69.52 ,   68.53 ,   69.52 ,       7530 ,   1814
11/09/23 ,   68.51 ,   68.71 ,   69.35 ,   68.30 ,   69.35 ,      16195 ,    255
12/09/23 ,   69.72 ,   69.46 ,   70.13 ,   68.52 ,   68.52 ,       7140 ,    893
13/09/23 ,   69.25 ,   69.56 ,   69.97 ,   69.12 ,   69.60 ,       6616 ,    169
14/09/23 ,   70.32 ,   70.14 ,   70.32 ,   69.28 ,   69.29 ,       6452 ,    302
15/09/23 ,   69.78 ,   69.75 ,   70.16 ,   69.52 ,   70.02 ,      10241 ,    201
18/09/23 ,   69.55 ,   69.31 ,   69.77 ,   69.13 ,   69.77 ,       6265 ,    201
19/09/23 ,   69.75 ,   69.69 ,   69.86 ,   68.96 ,   69.60 ,      14254 ,    164
20/09/23 ,   69.60 ,   69.79 ,   70.15 ,   69.60 ,   69.75 ,       4156 ,    502
21/09/23 ,   69.83 ,   70.01 ,   70.44 ,   69.56 ,   69.70 ,      10011 ,    171
22/09/23 ,   69.15 ,   69.39 ,   69.95 ,   68.95 ,   69.83 ,       4091 ,    389
25/09/23 ,   69.83 ,   69.52 ,   69.83 ,   68.69 ,   69.21 ,       3096 ,    291
26/09/23 ,   69.59 ,   69.58 ,   69.93 ,   69.23 ,   69.81 ,      14362 ,    122
27/09/23 ,   70.57 ,   70.72 ,   71.02 ,   69.63 ,   69.63 ,      39229 ,    727
28/09/23 ,   71.58 ,   71.77 ,   72.33 ,   70.82 ,   70.82 ,       4725 ,     91
29/09/23 ,   70.24 ,   70.76 ,   71.76 ,   70.24 ,   71.63 ,       5076 ,    180
02/10/23 ,   69.89 ,   70.55 ,   70.86 ,   69.67 ,   70.24 ,      33872 ,   1393
03/10/23 ,   70.74 ,   70.59 ,   70.88 ,   69.67 ,   70.09 ,       7548 ,   1062
04/10/23 ,   70.90 ,   70.74 ,   71.19 ,   70.46 ,   70.74 ,       2547 ,    166
05/10/23 ,   71.42 ,   70.99 ,   71.62 ,   70.28 ,   70.89 ,       2080 ,    313
06/10/23 ,   72.54 ,   72.19 ,   72.75 ,   71.42 ,   71.42 ,      11062 ,    211
09/10/23 ,   71.73 ,   71.86 ,   72.46 ,   70.90 ,   71.28 ,      16423 ,    238
10/10/23 ,   71.27 ,   71.74 ,   72.25 ,   71.27 ,   71.84 ,       7237 ,    696
11/10/23 ,   71.37 ,   71.29 ,   72.05 ,   71.05 ,   71.28 ,      40824 ,    187
13/10/23 ,   72.57 ,   73.31 ,   74.74 ,   72.14 ,   72.16 ,      10710 ,    270
16/10/23 ,   71.96 ,   72.11 ,   73.31 ,   71.73 ,   72.80 ,       2948 ,    252
17/10/23 ,   71.62 ,   72.05 ,   72.67 ,   71.62 ,   71.96 ,       4384 ,    315
18/10/23 ,   71.12 ,   71.31 ,   72.04 ,   70.59 ,   70.60 ,       4826 ,    223
19/10/23 ,   71.02 ,   71.27 ,   72.55 ,   70.89 ,   72.55 ,       3810 ,    192
20/10/23 ,   69.63 ,   70.34 ,   71.08 ,   69.56 ,   71.08 ,       4613 ,    533
23/10/23 ,   68.29 ,   69.02 ,   69.67 ,   68.29 ,   69.63 ,       5703 ,    135
24/10/23 ,   68.21 ,   68.40 ,   69.09 ,   67.90 ,   68.55 ,       3608 ,    351
25/10/23 ,   68.00 ,   68.00 ,   68.21 ,   67.54 ,   68.21 ,      13050 ,    147
26/10/23 ,   67.95 ,   67.94 ,   68.64 ,   67.69 ,   68.01 ,       3286 ,    639
27/10/23 ,   65.76 ,   65.76 ,   67.25 ,   65.34 ,   67.25 ,      20639 ,    376
30/10/23 ,   66.91 ,   66.84 ,   67.43 ,   65.57 ,   65.57 ,      20151 ,    233
31/10/23 ,   67.60 ,   67.71 ,   67.92 ,   66.92 ,   66.92 ,       2532 ,    148
01/11/23 ,   66.90 ,   67.22 ,   68.16 ,   66.82 ,   67.59 ,      18405 ,    842
03/11/23 ,   67.65 ,   67.69 ,   67.94 ,   66.90 ,   66.90 ,      16981 ,    206
06/11/23 ,   68.03 ,   67.99 ,   69.12 ,   67.65 ,   69.12 ,       3665 ,    139
07/11/23 ,   67.65 ,   67.63 ,   68.03 ,   67.24 ,   68.03 ,      13952 ,    455
08/11/23 ,   68.73 ,   68.42 ,   68.83 ,   67.66 ,   67.66 ,      41384 ,    312
09/11/23 ,   68.72 ,   68.80 ,   69.24 ,   68.57 ,   69.24 ,       3020 ,    170
10/11/23 ,   69.43 ,   68.86 ,   69.50 ,   68.56 ,   68.94 ,       3826 ,    176
13/11/23 ,   68.90 ,   69.13 ,   69.95 ,   68.89 ,   69.43 ,      34267 ,   1853
14/11/23 ,   71.13 ,   69.43 ,   71.13 ,   68.65 ,   69.48 ,      11407 ,    269
16/11/23 ,   71.19 ,   70.84 ,   71.20 ,   69.70 ,   71.13 ,       6397 ,    214
17/11/23 ,   72.35 ,   72.11 ,   72.52 ,   71.42 ,   71.42 ,      13418 ,   2950
20/11/23 ,   72.00 ,   71.87 ,   72.31 ,   71.61 ,   72.31 ,      15226 ,   2208
21/11/23 ,   72.47 ,   72.48 ,   72.65 ,   71.84 ,   71.99 ,       8821 ,    303
22/11/23 ,   72.58 ,   72.60 ,   72.86 ,   72.44 ,   72.54 ,       3047 ,    108
23/11/23 ,   72.45 ,   72.15 ,   72.57 ,   71.82 ,   72.57 ,       1213 ,    133
24/11/23 ,   71.53 ,   72.62 ,   73.17 ,   71.53 ,   72.58 ,       2227 ,     86
27/11/23 ,   72.51 ,   72.51 ,   72.84 ,   70.70 ,   71.54 ,       6985 ,    227
28/11/23 ,   72.37 ,   72.38 ,   72.66 ,   72.00 ,   72.66 ,       4252 ,    422
29/11/23 ,   73.04 ,   73.21 ,   73.45 ,   72.67 ,   72.67 ,       7189 ,    260
30/11/23 ,   74.06 ,   73.97 ,   74.25 ,   73.03 ,   73.03 ,       7232 ,    260
01/12/23 ,   74.03 ,   74.33 ,   74.64 ,   73.99 ,   74.06 ,      24925 ,   1609
04/12/23 ,   75.39 ,   75.36 ,   75.52 ,   73.99 ,   74.03 ,      48169 ,    246
05/12/23 ,   75.12 ,   75.40 ,   75.83 ,   75.05 ,   75.50 ,      11713 ,   3213
06/12/23 ,   73.91 ,   74.78 ,   75.50 ,   73.91 ,   75.50 ,       5819 ,    362
07/12/23 ,   74.26 ,   74.36 ,   74.71 ,   73.91 ,   73.91 ,       2443 ,    130
08/12/23 ,   75.48 ,   75.01 ,   75.66 ,   74.18 ,   74.34 ,       3674 ,    292
11/12/23 ,   75.96 ,   75.91 ,   76.11 ,   75.50 ,   75.50 ,       4571 ,    175
12/12/23 ,   77.04 ,   76.64 ,   77.21 ,   75.97 ,   75.97 ,       6533 ,    113
13/12/23 ,   76.31 ,   76.73 ,   77.33 ,   76.31 ,   77.12 ,      11873 ,    268
14/12/23 ,   77.85 ,   77.04 ,   78.09 ,   76.44 ,   76.55 ,       9205 ,    248
15/12/23 ,   78.81 ,   78.60 ,   78.98 ,   77.42 ,   78.09 ,       7510 ,    195
18/12/23 ,   78.73 ,   79.17 ,   79.74 ,   78.55 ,   78.81 ,       4440 ,    222
19/12/23 ,   79.73 ,   78.52 ,   79.73 ,   78.06 ,   78.24 ,       3218 ,    113
20/12/23 ,   79.39 ,   79.33 ,   80.17 ,   78.89 ,   79.73 ,       7032 ,    215
21/12/23 ,   78.78 ,   78.76 ,   80.33 ,   78.40 ,   80.33 ,       3604 ,    120
22/12/23 ,   78.71 ,   78.93 ,   79.19 ,   78.68 ,   78.78 ,       8081 ,    186
26/12/23 ,   78.51 ,   78.63 ,   79.19 ,   78.25 ,   79.19 ,       2573 ,    245
27/12/23 ,   78.85 ,   78.84 ,   79.10 ,   78.44 ,   78.51 ,       1540 ,    112
28/12/23 ,   79.44 ,   79.49 ,   80.28 ,   79.20 ,   79.35 ,      18037 ,    102
02/01/24 ,   81.93 ,   81.06 ,   81.93 ,   79.44 ,   79.44 ,      64072 ,    636
03/01/24 ,   81.43 ,   81.51 ,   81.95 ,   80.74 ,   81.92 ,      17231 ,   2414
04/01/24 ,   81.58 ,   82.18 ,   82.67 ,   81.43 ,   81.66 ,       3214 ,    155
05/01/24 ,   81.51 ,   81.59 ,   82.05 ,   81.11 ,   81.58 ,       3018 ,    190
08/01/24 ,   81.33 ,   80.83 ,   82.04 ,   80.30 ,   81.71 ,       2357 ,    142
09/01/24 ,   81.25 ,   81.25 ,   81.71 ,   80.98 ,   81.33 ,       6247 ,    310
10/01/24 ,   81.05 ,   80.71 ,   81.25 ,   80.28 ,   81.25 ,       3878 ,    208
11/01/24 ,   80.59 ,   80.37 ,   81.05 ,   79.91 ,   81.05 ,       2557 ,    109
12/01/24 ,   79.66 ,   81.07 ,   82.84 ,   79.66 ,   81.63 ,       5007 ,    410
15/01/24 ,   80.64 ,   79.62 ,   80.77 ,   76.77 ,   79.66 ,      12144 ,    132
16/01/24 ,   80.23 ,   79.69 ,   80.63 ,   78.41 ,   80.63 ,       7640 ,    644
17/01/24 ,   79.88 ,   80.56 ,   81.16 ,   79.70 ,   80.07 ,      10703 ,    205
18/01/24 ,   80.09 ,   79.75 ,   80.35 ,   79.38 ,   79.92 ,        928 ,     86
19/01/24 ,   81.35 ,   80.92 ,   81.70 ,   79.85 ,   81.70 ,       2206 ,    299
22/01/24 ,   82.21 ,   82.46 ,   82.75 ,   81.65 ,   82.54 ,      17109 ,    223
23/01/24 ,   81.09 ,   81.53 ,   82.83 ,   81.09 ,   82.83 ,       2597 ,    227
24/01/24 ,   81.34 ,   81.26 ,   81.92 ,   80.67 ,   81.09 ,       4686 ,    188
25/01/24 ,   82.47 ,   82.04 ,   82.63 ,   81.35 ,   81.35 ,       2012 ,    191
26/01/24 ,   82.20 ,   82.39 ,   82.85 ,   82.01 ,   82.60 ,       8364 ,    192
29/01/24 ,   82.72 ,   82.38 ,   82.92 ,   80.70 ,   80.70 ,       3523 ,    166
30/01/24 ,   84.81 ,   84.39 ,   84.94 ,   82.72 ,   82.72 ,       6883 ,    301
31/01/24 ,   84.15 ,   84.81 ,   85.30 ,   84.06 ,   85.06 ,      15355 ,    248
01/02/24 ,   82.76 ,   82.77 ,   85.82 ,   81.92 ,   85.82 ,       5454 ,   1461
02/02/24 ,   84.48 ,   84.60 ,   84.86 ,   82.50 ,   82.50 ,      46103 ,    191
05/02/24 ,   84.36 ,   84.53 ,   84.86 ,   84.18 ,   84.32 ,       4487 ,    186
06/02/24 ,   84.03 ,   84.29 ,   85.03 ,   83.75 ,   84.36 ,       2306 ,    440
07/02/24 ,   84.78 ,   84.62 ,   85.01 ,   83.90 ,   84.03 ,       6086 ,    217
08/02/24 ,   84.97 ,   84.65 ,   85.03 ,   84.29 ,   85.03 ,       2863 ,    402
09/02/24 ,   84.40 ,   84.42 ,   84.97 ,   83.85 ,   84.97 ,       7331 ,    312
14/02/24 ,   84.77 ,   84.60 ,   85.01 ,   84.32 ,   84.66 ,       1778 ,    183
15/02/24 ,   86.85 ,   86.46 ,   87.15 ,   84.77 ,   84.77 ,       7374 ,    241
16/02/24 ,   85.76 ,   86.52 ,   87.23 ,   85.76 ,   86.85 ,       1449 ,    300
19/02/24 ,   87.02 ,   86.44 ,   87.47 ,   85.65 ,   87.47 ,       5344 ,    144
20/02/24 ,   85.89 ,   86.14 ,   86.63 ,   85.25 ,   86.54 ,       4100 ,    271
21/02/24 ,   86.57 ,   86.18 ,   87.46 ,   85.53 ,   87.46 ,       1431 ,    189
22/02/24 ,   88.20 ,   87.93 ,   88.45 ,   86.93 ,   86.93 ,       7903 ,    284
23/02/24 ,   89.27 ,   89.27 ,   89.96 ,   88.32 ,   88.92 ,      17475 ,    362
26/02/24 ,   89.41 ,   88.73 ,   89.41 ,   88.40 ,   89.27 ,       4272 ,    279
27/02/24 ,   88.07 ,   87.80 ,   88.70 ,   87.51 ,   88.52 ,       7871 ,    298
28/02/24 ,   88.63 ,   88.77 ,   89.31 ,   87.98 ,   88.19 ,       3101 ,    196
29/02/24 ,   89.47 ,   89.51 ,   89.98 ,   88.91 ,   89.31 ,      27047 ,   1204
01/03/24 ,   89.34 ,   89.48 ,   89.83 ,   88.70 ,   89.47 ,      62131 ,   2219
04/03/24 ,   89.93 ,   89.82 ,   90.18 ,   88.57 ,   89.33 ,      57143 ,    228
05/03/24 ,   90.56 ,   90.53 ,   91.03 ,   89.57 ,   89.93 ,       5332 ,    356
06/03/24 ,   90.99 ,   91.01 ,   91.34 ,   90.14 ,   91.22 ,      20192 ,    227
07/03/24 ,   90.15 ,   90.82 ,   91.35 ,   89.59 ,   91.19 ,       9461 ,   1139
08/03/24 ,   91.27 ,   91.31 ,   91.93 ,   90.16 ,   90.16 ,       1947 ,    148
11/03/24 ,   90.81 ,   90.60 ,   91.27 ,   89.98 ,   91.27 ,       4513 ,    232
12/03/24 ,   91.94 ,   91.83 ,   92.01 ,   91.27 ,   91.27 ,       8125 ,    142
13/03/24 ,   92.76 ,   92.59 ,   92.80 ,   91.86 ,   92.01 ,      10623 ,    284
14/03/24 ,   90.84 ,   91.64 ,   92.71 ,   90.84 ,   92.71 ,       3038 ,    173
15/03/24 ,   92.33 ,   92.24 ,   92.68 ,   90.72 ,   91.04 ,       8216 ,    231
18/03/24 ,   94.26 ,   94.05 ,   94.26 ,   92.31 ,   92.31 ,      77023 ,    277
19/03/24 ,   94.48 ,   94.38 ,   94.84 ,   93.87 ,   94.26 ,      23891 ,    457
20/03/24 ,   95.14 ,   94.59 ,   95.20 ,   94.45 ,   94.85 ,      17119 ,    179
21/03/24 ,   96.12 ,   96.32 ,   96.69 ,   94.93 ,   95.14 ,      26715 ,   1164
22/03/24 ,   95.72 ,   96.28 ,   97.21 ,   95.70 ,   96.23 ,       2046 ,    178
25/03/24 ,   94.25 ,   94.64 ,   95.72 ,   93.95 ,   95.72 ,       4642 ,    202
26/03/24 ,   95.10 ,   95.05 ,   95.32 ,   94.15 ,   94.27 ,       6350 ,    221
27/03/24 ,   96.98 ,   95.98 ,   96.98 ,   95.10 ,   95.16 ,      63401 ,    184
28/03/24 ,   97.81 ,   96.97 ,   97.88 ,   96.21 ,   96.98 ,      16167 ,    360
01/04/24 ,   97.92 ,   97.74 ,   98.25 ,   97.29 ,   97.83 ,      21523 ,   2552
02/04/24 ,   97.64 ,   97.59 ,   97.95 ,   96.83 ,   97.86 ,       4856 ,    192
03/04/24 ,   97.06 ,   97.24 ,   98.61 ,   96.79 ,   97.64 ,      14778 ,    289
04/04/24 ,   96.77 ,   97.32 ,   98.18 ,   96.49 ,   97.55 ,       7349 ,    207
05/04/24 ,   97.91 ,   97.50 ,   98.07 ,   95.39 ,   95.40 ,      18134 ,    321
08/04/24 ,   97.49 ,   97.44 ,   98.08 ,   97.13 ,   97.91 ,       4741 ,    330
09/04/24 ,   96.11 ,   95.91 ,   97.56 ,   95.28 ,   97.56 ,      25545 ,    457
10/04/24 ,   96.98 ,   96.37 ,   97.21 ,   96.02 ,   96.02 ,       2500 ,    193
11/04/24 ,   97.28 ,   96.96 ,   97.54 ,   95.95 ,   96.98 ,       9669 ,    267
12/04/24 ,   91.61 ,   92.83 ,   94.94 ,   91.23 ,   94.58 ,      22282 ,    476
15/04/24 ,   92.87 ,   93.35 ,   94.52 ,   91.80 ,   91.80 ,       5776 ,    574
16/04/24 ,   93.06 ,   92.72 ,   93.92 ,   92.45 ,   93.66 ,      19342 ,   1310
17/04/24 ,   92.48 ,   92.31 ,   93.29 ,   91.65 ,   93.06 ,       2065 ,    285
18/04/24 ,   92.69 ,   93.00 ,   94.02 ,   92.21 ,   92.48 ,       5206 ,    248
19/04/24 ,   93.82 ,   93.40 ,   94.35 ,   92.70 ,   92.70 ,       9689 ,    139
22/04/24 ,   95.62 ,   95.38 ,   95.90 ,   94.41 ,   94.64 ,       7477 ,    380
23/04/24 ,   95.84 ,   96.11 ,   96.73 ,   94.65 ,   94.65 ,       8525 ,    240
24/04/24 ,   97.07 ,   96.48 ,   97.07 ,   95.88 ,   95.92 ,       3690 ,    213
25/04/24 ,   97.49 ,   97.16 ,   97.72 ,   96.40 ,   97.07 ,       6113 ,    301
26/04/24 ,   96.93 ,   96.81 ,   97.25 ,   96.45 ,   97.06 ,       2899 ,    201
29/04/24 ,   96.61 ,   96.49 ,   97.54 ,   95.85 ,   97.01 ,      15227 ,    639
30/04/24 ,   96.69 ,   97.70 ,   98.49 ,   96.61 ,   96.61 ,       4240 ,    276
02/05/24 ,   95.55 ,   95.32 ,   97.07 ,   94.45 ,   96.69 ,      22064 ,   2193
03/05/24 ,   94.06 ,   94.06 ,   95.55 ,   93.20 ,   95.55 ,       7290 ,    198
06/05/24 ,   94.93 ,   94.42 ,   95.19 ,   93.84 ,   94.07 ,       4065 ,    302
07/05/24 ,   94.73 ,   94.87 ,   95.23 ,   94.35 ,   94.35 ,       4179 ,    138
08/05/24 ,   96.89 ,   96.76 ,   97.68 ,   94.45 ,   94.45 ,       7624 ,    122
09/05/24 ,   98.80 ,   99.05 ,   99.40 ,   97.28 ,   97.28 ,      12655 ,    153
10/05/24 ,   99.97 ,   99.93 ,  100.12 ,   99.00 ,   99.20 ,       6228 ,    118
13/05/24 ,   99.81 ,   99.72 ,  100.21 ,   99.34 ,  100.17 ,       2585 ,    102
14/05/24 ,  100.49 ,  100.19 ,  100.63 ,   99.05 ,   99.05 ,       3361 ,    208
15/05/24 ,  100.22 ,  100.90 ,  101.64 ,  100.10 ,  101.29 ,       8127 ,    183
16/05/24 ,  101.55 ,  101.55 ,  102.25 ,  100.57 ,  100.90 ,      14939 ,    122
17/05/24 ,  101.69 ,  101.66 ,  102.15 ,  100.50 ,  100.50 ,       1761 ,    107
20/05/24 ,   97.18 ,   98.28 ,  102.82 ,   97.18 ,  102.44 ,      24184 ,    339
21/05/24 ,   99.65 ,   98.74 ,   99.65 ,   97.18 ,   97.52 ,      22209 ,    142
22/05/24 ,   99.73 ,  100.18 ,  101.09 ,   99.40 ,   99.65 ,      15038 ,    349
23/05/24 ,   99.24 ,   98.90 ,  101.22 ,   98.49 ,  101.22 ,      11468 ,    135
24/05/24 ,  101.09 ,  100.37 ,  101.17 ,   98.83 ,   99.24 ,      14933 ,    438
27/05/24 ,  101.60 ,  101.20 ,  101.60 ,  100.69 ,  101.60 ,       1136 ,    104
28/05/24 ,  100.59 ,  100.20 ,  100.77 ,   99.71 ,  100.65 ,       8564 ,    132
29/05/24 ,  100.98 ,  100.61 ,  101.01 ,   99.72 ,   99.98 ,       4946 ,    108
31/05/24 ,  103.65 ,  102.14 ,  103.65 ,  101.22 ,  101.22 ,      28136 ,    272
03/06/24 ,  102.96 ,  102.69 ,  103.87 ,  101.69 ,  103.87 ,      17938 ,    544
04/06/24 ,  102.63 ,  102.79 ,  103.58 ,  102.29 ,  103.12 ,      13186 ,    272
05/06/24 ,  102.06 ,  102.19 ,  103.03 ,  101.81 ,  102.86 ,       9499 ,    869
06/06/24 ,  101.28 ,  100.91 ,  102.00 ,  100.24 ,  101.59 ,      19862 ,    185
07/06/24 ,  104.12 ,  103.24 ,  104.12 ,  101.18 ,  101.28 ,      12869 ,    301
10/06/24 ,  104.22 ,  104.47 ,  105.33 ,  103.86 ,  104.34 ,      20353 ,    238
11/06/24 ,  101.49 ,  101.82 ,  104.22 ,  101.29 ,  104.22 ,      34831 ,    341
12/06/24 ,  101.34 ,  101.67 ,  102.95 ,  100.74 ,  101.85 ,      19230 ,    228
13/06/24 ,  101.76 ,  101.50 ,  102.97 ,  100.74 ,  102.97 ,       6283 ,    177
14/06/24 ,  101.22 ,  101.13 ,  102.00 ,  100.10 ,  100.24 ,      20370 ,    295
17/06/24 ,  103.35 ,  102.53 ,  103.56 ,  101.78 ,  101.97 ,      21376 ,    187
18/06/24 ,  104.44 ,  103.98 ,  104.60 ,  102.64 ,  103.22 ,      11522 ,    198
19/06/24 ,  104.97 ,  104.70 ,  105.40 ,  103.69 ,  105.37 ,       2502 ,    116
20/06/24 ,  105.78 ,  105.25 ,  106.03 ,  103.84 ,  105.19 ,      20225 ,    175
21/06/24 ,  104.45 ,  104.30 ,  105.68 ,  103.37 ,  105.35 ,      18829 ,    191
24/06/24 ,  104.84 ,  104.44 ,  104.84 ,  103.68 ,  104.47 ,      14926 ,    245
25/06/24 ,  105.47 ,  105.40 ,  105.94 ,  104.76 ,  105.08 ,      25296 ,    271
26/06/24 ,  106.43 ,  106.02 ,  106.55 ,  105.47 ,  106.14 ,      12160 ,    156
27/06/24 ,  107.25 ,  107.22 ,  107.91 ,  106.10 ,  106.43 ,       4380 ,    157
28/06/24 ,  110.62 ,  109.84 ,  110.67 ,  107.63 ,  107.63 ,      20485 ,    266
01/07/24 ,  113.50 ,  112.61 ,  113.67 ,  110.26 ,  110.62 ,      58872 ,    434
02/07/24 ,  115.33 ,  115.06 ,  115.47 ,  113.09 ,  113.80 ,      84973 ,    468
03/07/24 ,  113.19 ,  114.66 ,  117.08 ,  113.19 ,  115.95 ,      10899 ,    422
04/07/24 ,  113.92 ,  114.08 ,  115.50 ,  112.99 ,  113.20 ,       2637 ,    128
05/07/24 ,  109.76 ,  110.27 ,  112.46 ,  109.62 ,  112.46 ,      51054 ,    384
08/07/24 ,  109.70 ,  109.75 ,  111.27 ,  109.16 ,  109.97 ,      36406 ,    349
09/07/24 ,  110.64 ,  110.32 ,  111.40 ,  109.50 ,  110.00 ,       9185 ,    197
10/07/24 ,  110.16 ,  109.46 ,  110.24 ,  108.53 ,  109.85 ,      10977 ,    196
11/07/24 ,  110.34 ,  110.34 ,  110.93 ,  108.81 ,  110.39 ,      42205 ,    245
12/07/24 ,  108.85 ,  109.50 ,  110.84 ,  108.06 ,  110.44 ,      37742 ,    440
15/07/24 ,  112.14 ,  112.07 ,  112.93 ,  109.64 ,  109.64 ,      90706 ,    379
16/07/24 ,  113.31 ,  112.62 ,  113.87 ,  110.19 ,  112.14 ,      25326 ,    283
17/07/24 ,  116.50 ,  115.43 ,  116.88 ,  113.49 ,  113.92 ,      46256 ,    388
18/07/24 ,  115.07 ,  115.16 ,  117.66 ,  114.20 ,  116.41 ,      48166 ,    385
19/07/24 ,  115.51 ,  114.65 ,  115.51 ,  113.47 ,  114.68 ,      16387 ,    270
22/07/24 ,  114.65 ,  114.79 ,  115.67 ,  114.20 ,  115.07 ,      13267 ,    202
23/07/24 ,  115.39 ,  115.27 ,  115.66 ,  114.55 ,  114.88 ,       6659 ,    227
24/07/24 ,  116.04 ,  116.09 ,  117.04 ,  115.38 ,  115.39 ,      22418 ,    169
25/07/24 ,  115.71 ,  115.69 ,  116.24 ,  114.97 ,  116.24 ,      19483 ,    201
26/07/24 ,  117.65 ,  117.50 ,  118.07 ,  115.52 ,  115.52 ,      32508 ,    284
29/07/24 ,  116.54 ,  116.60 ,  118.26 ,  116.13 ,  118.26 ,      37637 ,   1376
30/07/24 ,  119.31 ,  118.37 ,  119.36 ,  116.55 ,  116.55 ,      51620 ,    304
31/07/24 ,  118.26 ,  118.76 ,  120.17 ,  117.94 ,  119.31 ,      34202 ,   1246
01/08/24 ,  117.48 ,  116.93 ,  118.68 ,  115.75 ,  118.26 ,      47157 ,    456
02/08/24 ,  111.50 ,  112.52 ,  115.52 ,  110.14 ,  115.52 ,      42480 ,    859
05/08/24 ,  110.12 ,  109.24 ,  110.54 ,  107.70 ,  107.72 ,      29808 ,    386
06/08/24 ,  110.71 ,  110.61 ,  111.95 ,  107.80 ,  109.16 ,      24243 ,    305
07/08/24 ,  110.78 ,  111.65 ,  112.72 ,  110.48 ,  110.82 ,      21766 ,    227
08/08/24 ,  111.97 ,  111.66 ,  112.43 ,  110.16 ,  110.16 ,      11725 ,    559
09/08/24 ,  111.61 ,  110.84 ,  111.61 ,  109.53 ,  110.64 ,       7476 ,    194
12/08/24 ,  111.12 ,  110.69 ,  111.60 ,  109.50 ,  111.60 ,      20175 ,    243
13/08/24 ,  110.98 ,  110.88 ,  111.74 ,  110.39 ,  110.91 ,      11839 ,    173
14/08/24 ,  113.04 ,  112.03 ,  113.04 ,  110.69 ,  110.76 ,       9712 ,    144
15/08/24 ,  113.93 ,  113.74 ,  114.66 ,  112.99 ,  113.57 ,      25308 ,    199
16/08/24 ,  114.92 ,  114.07 ,  114.92 ,  112.12 ,  113.33 ,       9949 ,    609
19/08/24 ,  113.76 ,  113.90 ,  114.50 ,  113.40 ,  114.25 ,       7865 ,    628
20/08/24 ,  115.00 ,  114.98 ,  115.59 ,  113.26 ,  113.26 ,      18463 ,    562
21/08/24 ,  115.33 ,  115.04 ,  115.52 ,  113.95 ,  113.95 ,       6139 ,    521
22/08/24 ,  118.80 ,  117.88 ,  118.80 ,  116.03 ,  116.03 ,      45484 ,    691
23/08/24 ,  117.12 ,  117.49 ,  118.80 ,  116.56 ,  118.80 ,      35475 ,    581
26/08/24 ,  117.65 ,  117.59 ,  118.43 ,  117.12 ,  118.28 ,      13446 ,    150
27/08/24 ,  118.98 ,  118.47 ,  118.98 ,  117.60 ,  118.17 ,      15608 ,    172
28/08/24 ,  120.31 ,  119.51 ,  120.42 ,  118.78 ,  118.84 ,      31050 ,    361
29/08/24 ,  123.30 ,  122.25 ,  123.30 ,  120.86 ,  121.86 ,       9084 ,    329
30/08/24 ,  123.35 ,  123.51 ,  124.47 ,  122.52 ,  124.34 ,      41823 ,    636
02/09/24 ,  123.16 ,  122.72 ,  124.34 ,  120.42 ,  123.35 ,      13904 ,   1039
03/09/24 ,  121.33 ,  122.40 ,  124.19 ,  121.20 ,  124.19 ,      57376 ,    981
04/09/24 ,  120.78 ,  120.69 ,  122.56 ,  119.82 ,  122.36 ,      29564 ,    617
05/09/24 ,  119.24 ,  119.02 ,  121.05 ,  118.04 ,  121.05 ,      10221 ,    484
06/09/24 ,  116.12 ,  116.52 ,  119.24 ,  115.81 ,  119.24 ,      16445 ,    440
09/09/24 ,  118.43 ,  118.56 ,  119.44 ,  117.77 ,  119.16 ,      42879 ,    355
10/09/24 ,  113.94 ,  115.65 ,  120.66 ,  111.02 ,  120.15 ,      63402 ,    660
11/09/24 ,  114.23 ,  113.23 ,  114.96 ,  111.67 ,  113.48 ,      26225 ,    870
12/09/24 ,  113.10 ,  114.28 ,  115.52 ,  113.10 ,  115.37 ,      25684 ,    376
13/09/24 ,  111.27 ,  111.46 ,  113.96 ,  110.47 ,  113.81 ,      25852 ,    554
16/09/24 ,  111.58 ,  111.84 ,  112.42 ,  110.99 ,  112.37 ,       9796 ,    323
17/09/24 ,  112.83 ,  112.40 ,  113.46 ,  111.73 ,  113.46 ,      10767 ,    188
18/09/24 ,  111.02 ,  111.26 ,  112.83 ,  110.28 ,  112.83 ,       9342 ,    187
19/09/24 ,  112.12 ,  111.62 ,  112.68 ,  110.24 ,  111.02 ,       9633 ,    209
20/09/24 ,  114.98 ,  113.14 ,  114.98 ,  112.13 ,  112.13 ,      21776 ,    237
23/09/24 ,  115.11 ,  114.58 ,  115.26 ,  113.91 ,  115.26 ,      11443 ,    234
24/09/24 ,  112.88 ,  113.05 ,  114.85 ,  112.56 ,  114.85 ,       8764 ,    220
25/09/24 ,  113.01 ,  112.77 ,  114.02 ,  112.14 ,  114.02 ,      11377 ,    250
26/09/24 ,  111.56 ,  112.10 ,  113.00 ,  111.52 ,  113.00 ,      14358 ,   2274
27/09/24 ,  112.47 ,  112.37 ,  113.08 ,  111.70 ,  112.09 ,      14306 ,    177
30/09/24 ,  112.83 ,  111.61 ,  112.83 ,  109.64 ,  110.93 ,      11316 ,   2187
01/10/24 ,  110.88 ,  111.39 ,  112.78 ,  110.48 ,  112.78 ,      33674 ,    717
02/10/24 ,  110.77 ,  110.67 ,  111.13 ,  109.64 ,  109.73 ,      12517 ,    250
03/10/24 ,  110.08 ,  110.53 ,  111.72 ,  109.70 ,  111.39 ,      21222 ,    509
04/10/24 ,  113.60 ,  112.75 ,  113.60 ,  111.10 ,  111.80 ,      30817 ,    287
07/10/24 ,  114.44 ,  113.66 ,  114.49 ,  113.07 ,  113.56 ,      15623 ,    522
08/10/24 ,  114.90 ,  114.57 ,  115.01 ,  113.07 ,  114.47 ,       9612 ,    395
09/10/24 ,  117.73 ,  117.38 ,  117.84 ,  115.11 ,  115.41 ,     168558 ,    856
10/10/24 ,  116.91 ,  117.32 ,  117.73 ,  116.16 ,  116.85 ,      64360 ,    554
11/10/24 ,  123.19 ,  123.25 ,  124.22 ,  116.89 ,  117.95 ,     267266 ,   5623
14/10/24 ,  121.63 ,  121.28 ,  123.27 ,  120.38 ,  123.19 ,      22014 ,   5607
15/10/24 ,  124.09 ,  123.99 ,  125.14 ,  122.39 ,  122.39 ,      33172 ,   1267
16/10/24 ,  124.20 ,  124.09 ,  125.18 ,  122.87 ,  124.59 ,      30560 ,   2096
17/10/24 ,  125.04 ,  125.28 ,  126.04 ,  124.37 ,  125.39 ,      36172 ,    264
18/10/24 ,  126.52 ,  125.78 ,  126.53 ,  123.98 ,  125.04 ,      32858 ,    228
21/10/24 ,  125.20 ,  125.38 ,  126.83 ,  124.75 ,  126.80 ,      64770 ,    378
22/10/24 ,  125.84 ,  125.05 ,  125.94 ,  123.72 ,  125.19 ,       6268 ,    155
23/10/24 ,  125.54 ,  125.43 ,  126.56 ,  124.67 ,  126.56 ,       8421 ,    228
24/10/24 ,  125.36 ,  124.89 ,  125.58 ,  124.23 ,  124.85 ,       9833 ,    370
25/10/24 ,  125.07 ,  124.89 ,  126.28 ,  124.02 ,  125.49 ,      20630 ,   1208
28/10/24 ,  126.82 ,  125.69 ,  126.82 ,  124.37 ,  125.21 ,       9552 ,   1422
29/10/24 ,  126.83 ,  126.26 ,  127.06 ,  125.30 ,  126.81 ,       5781 ,    369
30/10/24 ,  127.34 ,  127.38 ,  128.48 ,  126.03 ,  126.20 ,      11433 ,    227
31/10/24 ,  126.68 ,  126.50 ,  128.27 ,  126.26 ,  127.31 ,      27351 ,    186
01/11/24 ,  128.92 ,  128.74 ,  129.68 ,  126.57 ,  127.93 ,      50801 ,    443
04/11/24 ,  125.40 ,  125.58 ,  127.81 ,  124.53 ,  127.81 ,      39085 ,    446
05/11/24 ,  125.05 ,  124.99 ,  126.67 ,  124.35 ,  126.67 ,       8477 ,    278
06/11/24 ,  138.28 ,  135.63 ,  138.28 ,  132.17 ,  133.93 ,     167334 ,   1079
07/11/24 ,  132.34 ,  132.90 ,  137.63 ,  131.54 ,  137.63 ,      44290 ,    683
08/11/24 ,  134.19 ,  134.71 ,  135.97 ,  133.75 ,  133.90 ,      36104 ,    692
11/11/24 ,  135.07 ,  136.51 ,  137.88 ,  135.07 ,  136.64 ,      29363 ,    355
12/11/24 ,  136.10 ,  136.16 ,  136.90 ,  134.74 ,  136.44 ,      15345 ,    235
13/11/24 ,  138.13 ,  138.20 ,  139.56 ,  134.95 ,  136.09 ,      23749 ,    321
14/11/24 ,  138.51 ,  137.93 ,  138.69 ,  136.95 ,  138.69 ,      20227 ,    236
18/11/24 ,  138.68 ,  139.02 ,  140.23 ,  137.31 ,  138.60 ,      21412 ,    310
19/11/24 ,  137.48 ,  137.91 ,  140.07 ,  136.61 ,  140.07 ,      19549 ,    335
21/11/24 ,  139.64 ,  139.36 ,  140.34 ,  138.02 ,  138.17 ,      23841 ,    296
22/11/24 ,  142.31 ,  141.17 ,  142.44 ,  139.17 ,  139.64 ,      16377 ,    325
25/11/24 ,  143.43 ,  142.76 ,  144.00 ,  141.72 ,  144.00 ,      23545 ,   2265
26/11/24 ,  143.42 ,  142.25 ,  143.60 ,  141.57 ,  143.30 ,      22689 ,    240
27/11/24 ,  146.00 ,  144.23 ,  146.00 ,  143.06 ,  143.42 ,      24621 ,    903
28/11/24 ,  148.63 ,  147.89 ,  148.92 ,  146.01 ,  147.19 ,      17272 ,    605
29/11/24 ,  147.74 ,  149.20 ,  150.95 ,  146.75 ,  148.85 ,      35102 ,   1386
02/12/24 ,  147.25 ,  147.78 ,  149.62 ,  146.35 ,  149.23 ,      47238 ,    941
03/12/24 ,  146.75 ,  146.90 ,  148.71 ,  145.89 ,  147.45 ,      17411 ,    343
04/12/24 ,  145.14 ,  144.80 ,  146.74 ,  143.71 ,  146.74 ,      39961 ,    724
05/12/24 ,  145.16 ,  144.67 ,  145.79 ,  143.34 ,  144.90 ,      11842 ,    912
06/12/24 ,  147.71 ,  146.72 ,  148.34 ,  144.95 ,  145.74 ,      25278 ,    387
09/12/24 ,  147.28 ,  147.13 ,  148.61 ,  146.05 ,  148.61 ,      15369 ,    405
10/12/24 ,  145.20 ,  145.96 ,  147.28 ,  144.18 ,  145.78 ,      38288 ,    449
11/12/24 ,  143.38 ,  143.67 ,  145.24 ,  142.46 ,  145.20 ,      18574 ,    346
12/12/24 ,  143.22 ,  142.41 ,  143.69 ,  140.88 ,  141.63 ,      22179 ,    577
13/12/24 ,  143.09 ,  142.48 ,  144.29 ,  141.76 ,  143.73 ,      50422 ,   1113
16/12/24 ,  146.00 ,  143.31 ,  146.00 ,  141.76 ,  144.35 ,      21496 ,    678
17/12/24 ,  143.65 ,  143.57 ,  145.59 ,  141.55 ,  144.14 ,      20739 ,   1040
18/12/24 ,  143.16 ,  144.10 ,  145.29 ,  142.36 ,  145.09 ,      24918 ,    589
19/12/24 ,  141.16 ,  141.03 ,  144.60 ,  140.05 ,  144.60 ,      20076 ,    702
20/12/24 ,  143.04 ,  141.17 ,  143.29 ,  138.08 ,  139.01 ,      18066 ,    322
23/12/24 ,  144.82 ,  144.10 ,  145.16 ,  142.31 ,  144.48 ,      22491 ,    786
26/12/24 ,  148.01 ,  147.02 ,  148.01 ,  146.00 ,  146.43 ,      16552 ,    614
27/12/24 ,  146.43 ,  147.10 ,  148.32 ,  146.05 ,  147.29 ,      13921 ,    924
30/12/24 ,  145.01 ,  145.43 ,  147.12 ,  144.18 ,  145.49 ,      16395 ,    818
02/01/25 ,  145.54 ,  145.56 ,  147.44 ,  143.87 ,  146.37 ,      29955 ,    525
03/01/25 ,  146.37 ,  146.64 ,  147.77 ,  145.60 ,  147.45 ,      15680 ,    393
06/01/25 ,  144.64 ,  146.28 ,  147.97 ,  144.64 ,  146.37 ,      10167 ,   1456
07/01/25 ,  146.73 ,  145.87 ,  147.24 ,  144.42 ,  144.64 ,      15724 ,   2654
08/01/25 ,  147.19 ,  146.47 ,  147.62 ,  145.31 ,  146.97 ,       9625 ,    410
09/01/25 ,  145.32 ,  146.00 ,  147.44 ,  145.32 ,  147.19 ,       2001 ,    158
10/01/25 ,  145.21 ,  144.87 ,  146.49 ,  143.73 ,  145.32 ,      16025 ,    382
13/01/25 ,  146.99 ,  145.96 ,  146.99 ,  142.55 ,  145.70 ,      43446 ,    820
14/01/25 ,  146.70 ,  146.47 ,  147.52 ,  144.54 ,  146.99 ,      11605 ,    480
15/01/25 ,  150.14 ,  149.54 ,  150.90 ,  145.42 ,  147.65 ,      34961 ,    572
16/01/25 ,  152.47 ,  151.12 ,  152.47 ,  148.63 ,  151.40 ,      23974 ,    567
17/01/25 ,  157.30 ,  153.03 ,  157.30 ,  150.44 ,  152.71 ,      16384 ,    725
20/01/25 ,  156.28 ,  155.38 ,  157.52 ,  154.17 ,  155.96 ,      12373 ,   3468
21/01/25 ,  156.93 ,  155.97 ,  157.30 ,  154.75 ,  155.47 ,      25548 ,   1611
22/01/25 ,  153.41 ,  153.71 ,  155.95 ,  152.38 ,  155.73 ,      14776 ,    452
23/01/25 ,  155.85 ,  154.80 ,  156.46 ,  153.43 ,  153.43 ,       7538 ,    248
24/01/25 ,  154.88 ,  154.12 ,  155.85 ,  153.21 ,  155.85 ,      17634 ,    395
27/01/25 ,  153.89 ,  154.07 ,  154.92 ,  153.40 ,  154.88 ,      15521 ,    321
28/01/25 ,  154.36 ,  154.23 ,  154.93 ,  153.38 ,  153.90 ,      19752 ,   1000
29/01/25 ,  154.68 ,  155.10 ,  156.40 ,  153.91 ,  154.61 ,       8614 ,    500
30/01/25 ,  155.40 ,  156.24 ,  157.49 ,  154.68 ,  154.68 ,      24618 ,   1360
31/01/25 ,  154.29 ,  154.68 ,  155.57 ,  153.91 ,  153.92 ,       9021 ,    463
03/02/25 ,  153.75 ,  153.84 ,  154.37 ,  148.96 ,  152.85 ,     139800 ,    353
04/02/25 ,  152.05 ,  152.77 ,  154.64 ,  151.92 ,  153.70 ,      12342 ,    564
05/02/25 ,  155.17 ,  154.48 ,  155.17 ,  152.05 ,  152.05 ,      30265 ,    657
06/02/25 ,  157.53 ,  156.26 ,  157.53 ,  154.45 ,  155.17 ,      15401 ,    330
07/02/25 ,  157.77 ,  157.85 ,  158.68 ,  156.47 ,  157.53 ,      94882 ,    745
10/02/25 ,  153.87 ,  155.27 ,  158.80 ,  153.40 ,  158.80 ,      20073 ,    544
11/02/25 ,  155.96 ,  155.40 ,  157.05 ,  153.30 ,  154.39 ,      13265 ,    290
12/02/25 ,  156.56 ,  156.36 ,  157.14 ,  154.79 ,  156.53 ,      14974 ,   1897
13/02/25 ,  157.40 ,  156.76 ,  157.57 ,  155.58 ,  156.56 ,       7248 ,    212
14/02/25 ,  155.08 ,  156.31 ,  157.46 ,  155.08 ,  156.82 ,      51427 ,    516
17/02/25 ,  154.14 ,  154.25 ,  155.80 ,  152.69 ,  155.08 ,      19071 ,   2262
18/02/25 ,  157.25 ,  155.85 ,  157.25 ,  154.75 ,  154.89 ,      49150 ,    428
19/02/25 ,  157.34 ,  157.23 ,  157.98 ,  155.77 ,  157.24 ,      14082 ,    238
20/02/25 ,  149.90 ,  151.39 ,  157.64 ,  149.15 ,  157.64 ,      31640 ,    732
21/02/25 ,  148.92 ,  149.55 ,  151.23 ,  148.34 ,  149.90 ,       8413 ,    211
24/02/25 ,  148.52 ,  148.14 ,  150.53 ,  146.06 ,  148.93 ,      12519 ,   2391
25/02/25 ,  146.46 ,  146.78 ,  149.89 ,  143.96 ,  149.77 ,      51465 ,    264
26/02/25 ,  148.15 ,  148.45 ,  148.93 ,  145.90 ,  146.46 ,      41312 ,   3478
27/02/25 ,  148.64 ,  149.21 ,  151.56 ,  148.40 ,  148.72 ,      19270 ,    757
28/02/25 ,  153.25 ,  151.11 ,  153.25 ,  149.46 ,  149.94 ,      11331 ,   4918
05/03/25 ,  143.57 ,  142.93 ,  151.91 ,  141.96 ,  151.91 ,      32743 ,    470
06/03/25 ,  139.61 ,  139.73 ,  142.35 ,  138.20 ,  142.35 ,      13392 ,    510
07/03/25 ,  137.86 ,  137.91 ,  141.49 ,  136.78 ,  140.08 ,     149940 ,    629
10/03/25 ,  133.71 ,  133.21 ,  136.13 ,  132.16 ,  136.13 ,      58872 ,    469
11/03/25 ,  131.88 ,  131.24 ,  134.06 ,  130.33 ,  133.62 ,      32419 ,    403
12/03/25 ,  130.42 ,  131.21 ,  134.50 ,  130.11 ,  133.49 ,      39168 ,    278
13/03/25 ,  128.66 ,  129.35 ,  131.89 ,  128.24 ,  130.42 ,      11728 ,    494
14/03/25 ,  131.00 ,  130.82 ,  131.70 ,  128.79 ,  129.82 ,      49034 ,    267
17/03/25 ,  131.00 ,  131.14 ,  131.69 ,  130.06 ,  130.21 ,      31646 ,    426
18/03/25 ,  130.96 ,  131.07 ,  132.30 ,  130.27 ,  131.27 ,      24773 ,   1476
19/03/25 ,  133.54 ,  132.93 ,  134.50 ,  130.48 ,  130.48 ,      27206 ,    870
20/03/25 ,  133.96 ,  133.49 ,  134.89 ,  131.86 ,  132.56 ,      98196 ,   1713
21/03/25 ,  135.76 ,  135.68 ,  136.46 ,  133.21 ,  133.72 ,      48551 ,    356
24/03/25 ,  140.44 ,  139.64 ,  140.98 ,  137.48 ,  137.48 ,      34928 ,   3804
25/03/25 ,  141.20 ,  140.41 ,  141.55 ,  139.29 ,  141.14 ,      30598 ,   4461
26/03/25 ,  141.24 ,  142.17 ,  143.82 ,  141.05 ,  141.86 ,      30825 ,   4877
27/03/25 ,  141.00 ,  141.28 ,  142.32 ,  140.18 ,  141.17 ,      18462 ,    165
28/03/25 ,  137.62 ,  139.51 ,  141.70 ,  136.67 ,  140.83 ,      23909 ,    393
31/03/25 ,  138.39 ,  137.35 ,  138.39 ,  134.46 ,  136.32 ,       9381 ,    525
01/04/25 ,  136.22 ,  136.92 ,  138.39 ,  135.50 ,  138.39 ,      39152 ,   1591
02/04/25 ,  137.91 ,  137.84 ,  139.29 ,  135.57 ,  135.88 ,       7035 ,    372
03/04/25 ,  126.97 ,  127.91 ,  131.46 ,  125.03 ,  131.38 ,      43725 ,   8388
04/04/25 ,  121.32 ,  122.38 ,  126.77 ,  120.55 ,  126.77 ,      23498 ,   1254
07/04/25 ,  124.09 ,  122.93 ,  127.76 ,  117.03 ,  118.82 ,      51960 ,   2169
08/04/25 ,  126.79 ,  130.00 ,  133.19 ,  126.78 ,  128.76 ,      56924 ,   1698
09/04/25 ,  135.25 ,  134.28 ,  137.27 ,  126.61 ,  128.07 ,      90380 ,    937
10/04/25 ,  131.92 ,  132.98 ,  134.92 ,  129.94 ,  134.12 ,      60004 ,   2049
11/04/25 ,  137.32 ,  134.80 ,  138.64 ,  130.62 ,  131.62 ,      49040 ,    818
14/04/25 ,  136.35 ,  136.99 ,  138.90 ,  135.34 ,  137.66 ,      17116 ,   2511
15/04/25 ,  136.51 ,  137.32 ,  138.68 ,  135.98 ,  137.66 ,      13109 ,    524
16/04/25 ,  132.99 ,  133.94 ,  136.77 ,  132.34 ,  136.77 ,       5319 ,    260
17/04/25 ,  132.96 ,  133.90 ,  135.52 ,  132.96 ,  134.41 ,       5220 ,    226
22/04/25 ,  132.95 ,  132.98 ,  133.90 ,  131.72 ,  131.73 ,      15417 ,    731
23/04/25 ,  135.87 ,  136.98 ,  138.79 ,  135.45 ,  135.68 ,      18377 ,    792
24/04/25 ,  137.16 ,  137.10 ,  138.30 ,  133.70 ,  134.82 ,      36477 ,    507
25/04/25 ,  137.06 ,  136.89 ,  138.44 ,  136.05 ,  138.44 ,       6375 ,    758
28/04/25 ,  135.66 ,  135.65 ,  138.44 ,  135.13 ,  135.91 ,      10362 ,    290
29/04/25 ,  136.24 ,  136.28 ,  136.90 ,  135.24 ,  135.66 ,       4684 ,    245
30/04/25 ,  138.15 ,  136.39 ,  138.15 ,  133.84 ,  135.38 ,       8478 ,    542
02/05/25 ,  140.43 ,  141.09 ,  142.19 ,  139.27 ,  139.38 ,     192015 ,   1276
05/05/25 ,  142.14 ,  142.35 ,  143.51 ,  139.91 ,  139.91 ,      13208 ,   1506
06/05/25 ,  140.98 ,  141.42 ,  143.57 ,  140.98 ,  143.57 ,      11870 ,    491
07/05/25 ,  141.89 ,  142.87 ,  143.46 ,  141.52 ,  142.05 ,      94336 ,   1322
08/05/25 ,  142.17 ,  142.24 ,  143.70 ,  141.40 ,  141.77 ,      10329 ,    364
09/05/25 ,  141.32 ,  141.62 ,  143.00 ,  141.05 ,  141.65 ,      17874 ,    612
12/05/25 ,  146.73 ,  146.58 ,  147.56 ,  145.39 ,  145.40 ,      21790 ,    559
13/05/25 ,  145.88 ,  145.66 ,  146.27 ,  143.82 ,  143.82 ,      10395 ,    396
14/05/25 ,  148.07 ,  147.61 ,  148.55 ,  145.51 ,  146.58 ,      18233 ,   1011
15/05/25 ,  151.42 ,  149.19 ,  151.42 ,  147.36 ,  147.47 ,      25466 ,    574
16/05/25 ,  149.02 ,  150.14 ,  151.48 ,  149.02 ,  151.48 ,      20841 ,    563
19/05/25 ,  148.39 ,  148.38 ,  150.28 ,  146.65 ,  149.03 ,       9055 ,    345
20/05/25 ,  148.66 ,  148.99 ,  149.64 ,  147.22 ,  148.86 ,      12207 ,    355
21/05/25 ,  146.28 ,  146.42 ,  148.85 ,  145.73 ,  148.85 ,      13432 ,    424
22/05/25 ,  146.25 ,  145.60 ,  146.75 ,  144.69 ,  146.75 ,       4383 ,    816
23/05/25 ,  144.22 ,  145.45 ,  146.72 ,  144.10 ,  144.87 ,      16940 ,    301
26/05/25 ,  147.88 ,  146.12 ,  147.88 ,  144.23 ,  145.67 ,       4000 ,    209
27/05/25 ,  147.31 ,  147.62 ,  149.22 ,  146.94 ,  149.22 ,       6208 ,    427
28/05/25 ,  147.54 ,  148.74 ,  149.97 ,  147.54 ,  148.29 ,       5564 ,    262
29/05/25 ,  147.76 ,  147.34 ,  148.85 ,  146.64 ,  148.51 ,      95455 ,    668
30/05/25 ,  149.60 ,  149.45 ,  150.04 ,  147.54 ,  149.03 ,      15729 ,   1091
02/06/25 ,  148.75 ,  148.70 ,  149.20 ,  146.97 ,  148.06 ,      38637 ,   1460
03/06/25 ,  147.91 ,  148.15 ,  150.83 ,  147.61 ,  150.83 ,      16732 ,    227
04/06/25 ,  147.44 ,  147.87 ,  149.03 ,  147.08 ,  149.03 ,       4151 ,    841
05/06/25 ,  144.10 ,  145.69 ,  147.10 ,  144.10 ,  147.10 ,      14573 ,    373
06/06/25 ,  145.79 ,  146.55 ,  148.10 ,  144.60 ,  144.60 ,      17846 ,    814
09/06/25 ,  146.97 ,  146.68 ,  147.81 ,  145.80 ,  145.80 ,       9923 ,   1107
10/06/25 ,  148.55 ,  147.86 ,  148.55 ,  146.05 ,  146.97 ,      18433 ,    363
11/06/25 ,  146.89 ,  147.12 ,  148.55 ,  146.48 ,  148.55 ,      13165 ,    225
12/06/25 ,  146.75 ,  146.93 ,  147.33 ,  145.41 ,  146.89 ,      20556 ,    447
13/06/25 ,  145.34 ,  145.85 ,  146.75 ,  144.54 ,  144.61 ,      28090 ,    242
16/06/25 ,  147.36 ,  147.35 ,  148.55 ,  145.33 ,  145.33 ,      13372 ,   1463
17/06/25 ,  146.58 ,  146.50 ,  147.36 ,  145.38 ,  147.36 ,       5773 ,    296
18/06/25 ,  149.24 ,  149.54 ,  151.12 ,  146.48 ,  147.05 ,       6213 ,    299
20/06/25 ,  150.93 ,  150.24 ,  150.98 ,  148.85 ,  148.85 ,      23838 ,    311
23/06/25 ,  150.56 ,  150.71 ,  151.72 ,  148.86 ,  150.93 ,      11164 ,    569
24/06/25 ,  153.52 ,  153.76 ,  154.62 ,  152.01 ,  152.01 ,      38663 ,    310
25/06/25 ,  156.08 ,  155.45 ,  156.48 ,  153.62 ,  153.62 ,      11255 ,    581
26/06/25 ,  156.93 ,  157.19 ,  157.64 ,  155.76 ,  156.08 ,      15391 ,    534
27/06/25 ,  154.77 ,  155.32 ,  156.88 ,  154.69 ,  156.56 ,      22225 ,    882
30/06/25 ,  156.04 ,  156.67 ,  158.41 ,  155.15 ,  156.33 ,      13322 ,    487
01/07/25 ,  156.60 ,  156.15 ,  157.71 ,  154.82 ,  156.04 ,      22456 ,   1253
02/07/25 ,  157.38 ,  157.17 ,  158.72 ,  155.57 ,  158.72 ,      53902 ,    719
03/07/25 ,  159.48 ,  159.22 ,  160.46 ,  157.17 ,  157.38 ,      20219 ,    511
04/07/25 ,  157.35 ,  158.05 ,  159.35 ,  157.32 ,  159.27 ,       6004 ,    706
07/07/25 ,  159.03 ,  159.31 ,  160.46 ,  157.85 ,  157.85 ,      12902 ,    583
08/07/25 ,  152.63 ,  154.33 ,  157.40 ,  152.34 ,  157.11 ,      22802 ,    554
09/07/25 ,  154.94 ,  154.42 ,  155.86 ,  153.14 ,  155.01 ,      26854 ,    352
10/07/25 ,  159.61 ,  158.24 ,  159.61 ,  155.77 ,  156.46 ,      35491 ,   1130
11/07/25 ,  157.70 ,  158.26 ,  158.98 ,  157.20 ,  157.96 ,      99719 ,    361
14/07/25 ,  159.85 ,  159.65 ,  160.62 ,  157.70 ,  157.70 ,       9549 ,    314
15/07/25 ,  157.40 ,  158.81 ,  160.37 ,  157.40 ,  158.65 ,      20649 ,    556
16/07/25 ,  157.50 ,  158.68 ,  161.37 ,  156.56 ,  158.98 ,      25700 ,    435
17/07/25 ,  159.14 ,  159.53 ,  160.70 ,  157.42 ,  160.47 ,      19671 ,    375
18/07/25 ,  161.80 ,  161.13 ,  162.21 ,  158.75 ,  160.74 ,      23220 ,    575
21/07/25 ,  160.15 ,  161.38 ,  162.40 ,  160.15 ,  160.98 ,      22453 ,    633
22/07/25 ,  161.70 ,  161.58 ,  162.17 ,  160.48 ,  160.49 ,      26233 ,    415
23/07/25 ,  163.06 ,  162.26 ,  163.06 ,  161.48 ,  162.85 ,      14829 ,    400
24/07/25 ,  162.38 ,  163.58 ,  164.60 ,  161.93 ,  163.06 ,      18622 ,   1506
25/07/25 ,  163.75 ,  164.16 ,  165.00 ,  162.48 ,  162.48 ,      20069 ,    295
28/07/25 ,  166.39 ,  165.51 ,  166.39 ,  164.70 ,  164.93 ,      25491 ,    640
29/07/25 ,  163.87 ,  164.97 ,  167.45 ,  163.87 ,  166.39 ,      19152 ,    372
30/07/25 ,  165.33 ,  166.38 ,  167.43 ,  164.71 ,  164.75 ,      19605 ,    637
31/07/25 ,  164.38 ,  165.46 ,  167.93 ,  164.10 ,  166.97 ,      16161 ,   2394
01/08/25 ,  159.90 ,  159.33 ,  162.37 ,  156.36 ,  162.37 ,      74653 ,   6026
04/08/25 ,  161.17 ,  159.95 ,  161.17 ,  158.58 ,  159.35 ,      15257 ,    255
05/08/25 ,  158.26 ,  158.85 ,  161.42 ,  157.26 ,  161.17 ,       8981 ,    262
06/08/25 ,  157.42 ,  158.45 ,  159.34 ,  157.42 ,  158.99 ,       9994 ,    341
07/08/25 ,  155.10 ,  156.31 ,  159.54 ,  154.27 ,  159.30 ,      16050 ,    594
08/08/25 ,  155.51 ,  155.72 ,  157.10 ,  153.43 ,  155.11 ,      17006 ,    350
11/08/25 ,  156.36 ,  157.05 ,  157.45 ,  156.11 ,  156.11 ,      39223 ,    505
12/08/25 ,  156.62 ,  157.43 ,  158.42 ,  155.42 ,  155.42 ,      19267 ,    239
13/08/25 ,  155.23 ,  155.98 ,  157.84 ,  154.14 ,  157.30 ,      19521 ,    472
14/08/25 ,  158.29 ,  157.31 ,  158.29 ,  155.22 ,  155.23 ,      13183 ,    193
15/08/25 ,  155.17 ,  156.09 ,  158.29 ,  155.17 ,  158.29 ,      18249 ,    711
18/08/25 ,  158.27 ,  157.14 ,  158.27 ,  155.01 ,  155.01 ,      11813 ,    224
19/08/25 ,  159.07 ,  158.77 ,  159.44 ,  157.20 ,  158.27 ,      12523 ,    187
20/08/25 ,  158.87 ,  158.26 ,  159.78 ,  156.51 ,  157.65 ,      24751 ,    213
21/08/25 ,  158.23 ,  158.91 ,  159.84 ,  158.00 ,  158.87 ,       9602 ,    210
22/08/25 ,  160.30 ,  159.45 ,  160.30 ,  157.01 ,  158.37 ,      28208 ,    790
25/08/25 ,  158.53 ,  158.92 ,  160.25 ,  158.03 ,  159.74 ,      20409 ,    367
26/08/25 ,  160.97 ,  160.16 ,  161.13 ,  157.89 ,  158.53 ,      18402 ,   3249
27/08/25 ,  161.79 ,  161.43 ,  162.81 ,  160.89 ,  160.97 ,      22066 ,    242
28/08/25 ,  161.17 ,  161.22 ,  161.90 ,  160.77 ,  161.64 ,      12338 ,    675
29/08/25 ,  161.70 ,  162.40 ,  163.25 ,  161.45 ,  161.87 ,      20929 ,    399
01/09/25 ,  164.21 ,  165.08 ,  167.43 ,  161.79 ,  164.12 ,      34219 ,   1699
02/09/25 ,  162.79 ,  162.37 ,  163.79 ,  160.48 ,  163.79 ,      20970 ,    326
03/09/25 ,  161.46 ,  161.28 ,  162.78 ,  160.77 ,  162.78 ,       9581 ,    185
04/09/25 ,  163.59 ,  163.63 ,  164.78 ,  162.07 ,  162.67 ,      19456 ,    247
05/09/25 ,  158.76 ,  160.04 ,  163.39 ,  157.96 ,  163.05 ,      31828 ,   1549
08/09/25 ,  157.55 ,  158.06 ,  159.71 ,  157.12 ,  158.76 ,       7912 ,    418
09/09/25 ,  160.33 ,  160.39 ,  161.20 ,  157.57 ,  157.57 ,      29850 ,    230
10/09/25 ,  161.49 ,  160.98 ,  161.91 ,  158.79 ,  161.11 ,       7892 ,    238
11/09/25 ,  162.98 ,  162.69 ,  163.68 ,  160.68 ,  160.68 ,      28272 ,    506
12/09/25 ,  163.11 ,  162.82 ,  163.37 ,  161.86 ,  162.97 ,       9238 ,    246
15/09/25 ,  163.41 ,  163.00 ,  163.75 ,  162.33 ,  163.38 ,      10164 ,    281
16/09/25 ,  162.47 ,  162.67 ,  163.46 ,  161.81 ,  162.50 ,      17801 ,    402
17/09/25 ,  164.33 ,  163.76 ,  164.65 ,  162.47 ,  163.83 ,      22806 ,   3730
18/09/25 ,  165.50 ,  164.12 ,  165.50 ,  162.85 ,  162.85 ,      16888 ,    232
19/09/25 ,  165.75 ,  165.43 ,  166.66 ,  163.40 ,  166.36 ,      48378 ,   1190
22/09/25 ,  164.95 ,  165.71 ,  166.68 ,  163.96 ,  165.68 ,      27443 ,    880
23/09/25 ,  165.93 ,  165.47 ,  167.39 ,  163.26 ,  164.96 ,      12241 ,    772
24/09/25 ,  166.35 ,  165.94 ,  166.86 ,  164.76 ,  166.31 ,      18596 ,    441
25/09/25 ,  167.88 ,  166.55 ,  167.88 ,  165.06 ,  166.35 ,      16519 ,    211
26/09/25 ,  167.56 ,  168.05 ,  168.58 ,  166.76 ,  167.57 ,      13639 ,    298
29/09/25 ,  166.35 ,  166.37 ,  168.58 ,  165.74 ,  168.58 ,      15546 ,    501
30/09/25 ,  166.70 ,  166.36 ,  167.56 ,  164.26 ,  165.87 ,      20046 ,    547
01/10/25 ,  164.35 ,  164.73 ,  168.22 ,  162.67 ,  168.22 ,      33436 ,   1326
02/10/25 ,  163.06 ,  163.41 ,  164.76 ,  162.59 ,  164.16 ,      46786 ,   2399
03/10/25 ,  166.04 ,  165.56 ,  166.49 ,  163.54 ,  163.81 ,      16731 ,    357
06/10/25 ,  163.15 ,  164.18 ,  166.03 ,  162.04 ,  166.03 ,      42984 ,   1093
07/10/25 ,  164.99 ,  163.95 ,  165.01 ,  162.49 ,  164.88 ,      38109 ,   1046
08/10/25 ,  162.30 ,  163.37 ,  164.77 ,  161.75 ,  164.77 ,      20025 ,    598
09/10/25 ,  163.52 ,  163.17 ,  164.59 ,  161.64 ,  162.50 ,       6098 ,    545
10/10/25 ,  164.04 ,  166.63 ,  168.88 ,  162.70 ,  162.70 ,      43510 ,   3985
13/10/25 ,  167.27 ,  167.11 ,  168.75 ,  164.07 ,  164.07 ,      26724 ,   7436
14/10/25 ,  164.93 ,  165.28 ,  168.12 ,  161.32 ,  167.40 ,     118675 ,   1236
15/10/25 ,  166.98 ,  167.62 ,  169.33 ,  165.58 ,  165.60 ,      20749 ,   1080
16/10/25 ,  161.71 ,  163.21 ,  167.84 ,  161.22 ,  167.84 ,      30473 ,    498
17/10/25 ,  159.96 ,  160.60 ,  163.30 ,  159.06 ,  163.12 ,      27691 ,    528
20/10/25 ,  161.66 ,  161.82 ,  162.45 ,  159.60 ,  159.96 ,      20707 ,    257
21/10/25 ,  159.43 ,  161.32 ,  163.50 ,  159.43 ,  162.73 ,      17265 ,   1801
22/10/25 ,  158.56 ,  157.91 ,  160.05 ,  156.75 ,  159.13 ,      13105 ,    246
23/10/25 ,  157.80 ,  158.25 ,  159.06 ,  157.66 ,  158.55 ,      17692 ,    304
24/10/25 ,  161.47 ,  161.27 ,  162.54 ,  157.80 ,  157.80 ,      21617 ,    738
27/10/25 ,  163.72 ,  162.25 ,  163.72 ,  158.34 ,  158.34 ,      32340 ,    249
28/10/25 ,  162.64 ,  163.37 ,  164.96 ,  162.25 ,  163.65 ,      16415 ,    663
29/10/25 ,  162.13 ,  162.78 ,  164.26 ,  161.53 ,  164.26 ,      22806 ,    635
30/10/25 ,  165.42 ,  166.21 ,  167.83 ,  163.40 ,  163.41 ,      26149 ,    426
31/10/25 ,  166.47 ,  166.83 ,  167.92 ,  162.79 ,  165.43 ,      17400 ,    562
03/11/25 ,  164.99 ,  165.47 ,  168.12 ,  163.81 ,  168.12 ,      29722 ,    426
04/11/25 ,  167.68 ,  165.93 ,  167.68 ,  163.92 ,  164.46 ,      24768 ,   1900
05/11/25 ,  166.00 ,  166.00 ,  167.65 ,  163.61 ,  167.65 ,      23599 ,    360
06/11/25 ,  166.54 ,  166.13 ,  167.67 ,  165.33 ,  166.00 ,      42838 ,    307
07/11/25 ,  166.51 ,  165.55 ,  167.15 ,  163.75 ,  166.98 ,      51364 ,   8903
10/11/25 ,  167.45 ,  167.80 ,  169.03 ,  166.47 ,  166.52 ,      11663 ,    587
11/11/25 ,  166.64 ,  166.33 ,  167.52 ,  165.63 ,  167.45 ,      12765 ,    297
12/11/25 ,  168.88 ,  168.99 ,  170.00 ,  165.69 ,  166.48 ,      32640 ,   1049
13/11/25 ,  162.51 ,  165.02 ,  168.88 ,  162.51 ,  168.88 ,      28233 ,   1940
14/11/25 ,  160.94 ,  161.39 ,  163.17 ,  159.01 ,  162.49 ,      54660 ,   1129
17/11/25 ,  159.71 ,  159.57 ,  161.60 ,  158.24 ,  160.53 ,      24106 ,    399
18/11/25 ,  159.13 ,  159.13 ,  160.40 ,  158.02 ,  158.02 ,       8298 ,    238
19/11/25 ,  160.99 ,  160.63 ,  161.69 ,  159.31 ,  159.80 ,      12132 ,    261
21/11/25 ,  160.07 ,  159.82 ,  162.09 ,  158.11 ,  160.51 ,      27395 ,    952
24/11/25 ,  159.67 ,  160.47 ,  161.34 ,  158.51 ,  160.29 ,      11931 ,    277
25/11/25 ,  163.38 ,  161.60 ,  163.38 ,  159.39 ,  161.27 ,      12003 ,    323
26/11/25 ,  162.95 ,  163.16 ,  163.99 ,  162.22 ,  163.38 ,      18091 ,    257
27/11/25 ,  163.11 ,  163.29 ,  164.00 ,  162.22 ,  162.22 ,       7258 ,    444
28/11/25 ,  167.33 ,  165.64 ,  167.33 ,  163.63 ,  164.22 ,      25159 ,    770
01/12/25 ,  164.54 ,  165.09 ,  166.76 ,  164.54 ,  166.29 ,     102717 ,   2415
02/12/25 ,  162.90 ,  164.09 ,  166.87 ,  162.90 ,  166.87 ,      12605 ,    268
03/12/25 ,  164.75 ,  164.48 ,  165.28 ,  162.48 ,  164.52 ,      27622 ,   1744
04/12/25 ,  166.80 ,  166.71 ,  168.06 ,  164.51 ,  165.88 ,      20752 ,    303
05/12/25 ,  170.98 ,  170.51 ,  172.46 ,  166.93 ,  168.36 ,      37113 ,    521
08/12/25 ,  169.62 ,  170.07 ,  171.37 ,  168.56 ,  170.98 ,      20229 ,    387
09/12/25 ,  163.89 ,  167.22 ,  172.87 ,  162.80 ,  171.32 ,      81219 ,    830
10/12/25 ,  168.78 ,  167.30 ,  169.40 ,  163.00 ,  163.66 ,      42479 ,    518
11/12/25 ,  170.47 ,  169.87 ,  171.17 ,  166.40 ,  166.40 ,      19688 ,   1582
12/12/25 ,  171.77 ,  171.25 ,  172.10 ,  170.34 ,  170.41 ,      23285 ,    834
15/12/25 ,  172.03 ,  172.52 ,  173.62 ,  171.47 ,  173.31 ,      20439 ,    493
16/12/25 ,  171.60 ,  171.99 ,  173.96 ,  171.04 ,  172.04 ,      14881 ,    258
17/12/25 ,  172.91 ,  173.68 ,  174.71 ,  171.69 ,  171.69 ,      33327 ,   3553
18/12/25 ,  171.24 ,  172.83 ,  174.99 ,  171.24 ,  172.92 ,      18355 ,    265
19/12/25 ,  175.15 ,  173.52 ,  175.46 ,  171.78 ,  173.45 ,      20348 ,    222
22/12/25 ,  178.96 ,  177.94 ,  180.01 ,  172.48 ,  172.48 ,      22644 ,    374
23/12/25 ,  180.59 ,  180.08 ,  180.81 ,  178.98 ,  179.57 ,      11120 ,    966
26/12/25 ,  178.95 ,  179.90 ,  182.33 ,  178.95 ,  181.43 ,      11529 ,    198
29/12/25 ,  179.54 ,  181.04 ,  182.12 ,  179.54 ,  181.44 ,       6343 ,    165
30/12/25 ,  176.44 ,  177.00 ,  179.58 ,  176.17 ,  179.58 ,      13901 ,   5813
02/01/26 ,  177.08 ,  175.32 ,  177.08 ,  173.50 ,  175.85 ,      13541 ,    255
05/01/26 ,  178.73 ,  179.19 ,  181.68 ,  174.00 ,  179.40 ,       6877 ,    326
06/01/26 ,  179.60 ,  179.26 ,  180.61 ,  177.71 ,  178.73 ,      28876 ,    439
07/01/26 ,  175.38 ,  176.15 ,  179.63 ,  175.18 ,  179.00 ,      21650 ,    424
08/01/26 ,  177.36 ,  177.53 ,  178.52 ,  175.38 ,  175.38 ,      12962 ,    256
09/01/26 ,  177.45 ,  177.20 ,  178.92 ,  176.23 ,  178.92 ,       6110 ,    355
12/01/26 ,  174.98 ,  173.24 ,  175.17 ,  171.91 ,  172.80 ,      20622 ,    534
13/01/26 ,  168.60 ,  170.40 ,  175.75 ,  167.00 ,  175.00 ,      37360 ,   1431
14/01/26 ,  167.67 ,  166.89 ,  170.00 ,  164.80 ,  170.00 ,      54374 ,   2679
15/01/26 ,  166.50 ,  167.05 ,  168.69 ,  165.82 ,  166.99 ,      35327 ,    343
16/01/26 ,  171.20 ,  171.06 ,  171.20 ,  166.24 ,  167.78 ,     315657 ,    326
19/01/26 ,  169.70 ,  169.71 ,  170.89 ,  168.62 ,  170.00 ,      19297 ,    768
20/01/26 ,  163.80 ,  165.29 ,  166.89 ,  162.48 ,  166.00 ,     243273 ,   3351
21/01/26 ,  162.15 ,  162.37 ,  163.15 ,  160.60 ,  162.28 ,     159452 ,    735
22/01/26 ,  160.00 ,  161.91 ,  163.45 ,  160.00 ,  161.30 ,      68962 ,    800
23/01/26 ,  157.30 ,  157.92 ,  160.81 ,  156.90 ,  160.81 ,      95235 ,   1442
26/01/26 ,  158.60 ,  158.28 ,  159.40 ,  156.92 ,  158.35 ,      32896 ,    818
27/01/26 ,  155.20 ,  155.89 ,  158.81 ,  155.20 ,  158.61 ,     219043 ,   1265
28/01/26 ,  156.99 ,  156.28 ,  157.25 ,  154.53 ,  155.20 ,      36408 ,    717
29/01/26 ,  159.69 ,  158.10 ,  159.82 ,  156.00 ,  156.99 ,      51746 ,   2550
30/01/26 ,  160.77 ,  159.92 ,  161.09 ,  158.92 ,  159.69 ,      51456 ,    891
02/02/26 ,  162.29 ,  161.42 ,  162.69 ,  158.90 ,  160.75 ,      83709 ,    974
03/02/26 ,  165.29 ,  164.30 ,  165.29 ,  160.80 ,  163.20 ,     101764 ,    493
04/02/26 ,  166.20 ,  166.02 ,  167.36 ,  163.75 ,  165.29 ,     102149 ,    968
05/02/26 ,  162.90 ,  162.03 ,  166.08 ,  160.56 ,  164.00 ,     103546 ,    806
06/02/26 ,  168.93 ,  168.28 ,  168.99 ,  163.01 ,  164.00 ,     340797 ,   2461
09/02/26 ,  167.55 ,  167.81 ,  169.19 ,  165.55 ,  165.55 ,      39299 ,   2970
10/02/26 ,  165.14 ,  165.69 ,  169.81 ,  164.25 ,  167.50 ,      98183 ,   1163
11/02/26 ,  161.00 ,  163.51 ,  168.50 ,  160.36 ,  165.14 ,     147407 ,  11462
12/02/26 ,  156.80 ,  158.27 ,  162.28 ,  156.30 ,  161.09 ,     107893 ,   1129
13/02/26 ,  158.93 ,  157.95 ,  159.19 ,  154.85 ,  157.80 ,      70838 ,   2749
18/02/26 ,  161.65 ,  162.40 ,  163.20 ,  160.87 ,  160.87 ,      83174 ,    752
19/02/26 ,  160.44 ,  160.42 ,  163.18 ,  159.30 ,  163.18 ,      76865 ,    639
20/02/26 ,  160.64 ,  160.07 ,  161.80 ,  159.00 ,  160.80 ,      41794 ,    587
23/02/26 ,  153.50 ,  154.49 ,  160.39 ,  152.66 ,  160.39 ,     218758 ,   1322
24/02/26 ,  152.80 ,  153.18 ,  154.50 ,  150.72 ,  153.50 ,     203793 ,   1909
25/02/26 ,  155.10 ,  154.84 ,  155.68 ,  152.84 ,  153.00 ,      50114 ,   1059
26/02/26 ,  156.85 ,  157.46 ,  158.54 ,  155.11 ,  155.11 ,      50856 ,    736
27/02/26 ,  152.54 ,  153.78 ,  156.85 ,  151.44 ,  156.85 ,     130358 ,   1536
02/03/26 ,  153.00 ,  154.14 ,  155.48 ,  152.50 ,  152.84 ,      47481 ,   1044
03/03/26 ,  158.65 ,  156.65 ,  159.10 ,  152.84 ,  154.48 ,      80632 ,   1602
04/03/26 ,  156.14 ,  155.64 ,  157.50 ,  154.39 ,  157.11 ,      34672 ,    572
05/03/26 ,  154.36 ,  155.75 ,  158.06 ,  154.16 ,  156.14 ,      30120 ,   1379
06/03/26 ,  151.35 ,  151.53 ,  155.20 ,  150.34 ,  155.20 ,      26093 ,   1213