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

30/08/13 ,   17.15 ,   17.15 ,   17.15 ,   17.15 ,   17.15 ,        590 ,      1
04/09/13 ,   17.16 ,   17.16 ,   17.16 ,   17.16 ,   17.16 ,         52 ,      1
06/09/13 ,   17.19 ,   17.19 ,   17.19 ,   17.19 ,   17.19 ,         11 ,      1
09/09/13 ,   17.22 ,   17.22 ,   17.22 ,   17.22 ,   17.22 ,        584 ,      2
10/09/13 ,   17.23 ,   17.24 ,   17.30 ,   17.23 ,   17.30 ,        654 ,      3
11/09/13 ,   17.24 ,   17.24 ,   17.24 ,   17.24 ,   17.24 ,        583 ,      1
12/09/13 ,   17.24 ,   17.24 ,   17.24 ,   17.24 ,   17.24 ,        741 ,      8
17/09/13 ,   17.26 ,   17.26 ,   17.26 ,   17.26 ,   17.26 ,        408 ,      2
18/09/13 ,   17.26 ,   17.26 ,   17.26 ,   17.26 ,   17.26 ,        584 ,      1
24/09/13 ,   17.32 ,   17.32 ,   17.32 ,   17.32 ,   17.32 ,         23 ,      2
26/09/13 ,   17.32 ,   17.32 ,   17.32 ,   17.32 ,   17.32 ,        408 ,      2
27/09/13 ,   17.35 ,   17.28 ,   17.35 ,   17.07 ,   17.34 ,        292 ,      3
30/09/13 ,   17.35 ,   17.35 ,   17.35 ,   17.35 ,   17.35 ,         34 ,      2
01/10/13 ,   17.35 ,   17.24 ,   17.35 ,   16.96 ,   17.06 ,        329 ,      6
02/10/13 ,   17.36 ,   17.01 ,   17.36 ,   16.96 ,   16.96 ,         69 ,      2
07/10/13 ,   17.36 ,   17.36 ,   17.36 ,   17.36 ,   17.36 ,        115 ,      1
08/10/13 ,   17.40 ,   17.40 ,   17.40 ,   17.40 ,   17.40 ,        115 ,      1
09/10/13 ,   17.40 ,   17.40 ,   17.40 ,   17.40 ,   17.40 ,       1157 ,      2
10/10/13 ,   17.40 ,   17.33 ,   17.40 ,   17.31 ,   17.40 ,        405 ,      3
15/10/13 ,   17.42 ,   17.24 ,   17.42 ,   16.96 ,   16.96 ,        294 ,      3
16/10/13 ,   17.42 ,   17.24 ,   17.42 ,   17.06 ,   17.06 ,        335 ,      4
17/10/13 ,   17.43 ,   17.28 ,   17.43 ,   16.96 ,   17.36 ,       1535 ,      6
21/10/13 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,         11 ,      1
22/10/13 ,   17.49 ,   17.49 ,   17.49 ,   17.49 ,   17.49 ,         57 ,      1
23/10/13 ,   17.50 ,   17.33 ,   17.50 ,   17.26 ,   17.26 ,         17 ,      2
24/10/13 ,   17.54 ,   17.54 ,   17.54 ,   17.54 ,   17.54 ,          5 ,      1
28/10/13 ,   17.54 ,   17.54 ,   17.54 ,   17.54 ,   17.54 ,        277 ,      1
31/10/13 ,   17.54 ,   17.39 ,   17.54 ,   17.27 ,   17.54 ,        902 ,      8
01/11/13 ,   17.55 ,   17.55 ,   17.55 ,   17.55 ,   17.55 ,         28 ,      1
04/11/13 ,   17.55 ,   17.55 ,   17.55 ,   17.55 ,   17.55 ,         11 ,      2
07/11/13 ,   17.59 ,   17.59 ,   17.59 ,   17.59 ,   17.59 ,        400 ,      1
12/11/13 ,   17.60 ,   17.60 ,   17.60 ,   17.60 ,   17.60 ,         11 ,      1
13/11/13 ,   17.61 ,   17.61 ,   17.61 ,   17.61 ,   17.61 ,        171 ,      2
18/11/13 ,   17.54 ,   17.54 ,   17.54 ,   17.54 ,   17.54 ,        979 ,      4
19/11/13 ,   17.61 ,   17.57 ,   17.61 ,   17.54 ,   17.54 ,        366 ,      2
22/11/13 ,   17.65 ,   17.65 ,   17.65 ,   17.65 ,   17.65 ,        567 ,      2
25/11/13 ,   17.66 ,   17.66 ,   17.66 ,   17.66 ,   17.66 ,          5 ,      1
28/11/13 ,   17.79 ,   17.79 ,   17.79 ,   17.69 ,   17.69 ,       1507 ,      8
29/11/13 ,   17.71 ,   17.79 ,   17.79 ,   17.46 ,   17.79 ,       1834 ,     10
06/12/13 ,   17.79 ,   17.69 ,   17.79 ,   17.69 ,   17.69 ,        897 ,      2
18/12/13 ,   17.99 ,   17.99 ,   17.99 ,   17.99 ,   17.99 ,          5 ,      1
27/12/13 ,   17.94 ,   17.94 ,   17.94 ,   17.94 ,   17.94 ,        113 ,      1
30/12/13 ,   17.94 ,   17.94 ,   17.95 ,   17.94 ,   17.95 ,        118 ,      2
03/01/14 ,   17.99 ,   17.53 ,   17.99 ,   17.44 ,   17.59 ,        869 ,      6
07/01/14 ,   17.99 ,   17.99 ,   17.99 ,   17.99 ,   17.99 ,         50 ,      1
15/01/14 ,   18.05 ,   17.54 ,   18.05 ,   17.40 ,   17.44 ,        684 ,      5
17/01/14 ,   18.05 ,   17.80 ,   18.05 ,   17.79 ,   17.79 ,        618 ,      2
29/01/14 ,   18.12 ,   18.12 ,   18.12 ,   18.12 ,   18.12 ,         55 ,      1
14/02/14 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,         55 ,      2
25/02/14 ,   18.31 ,   18.31 ,   18.31 ,   17.87 ,   17.87 ,        111 ,      2
25/03/14 ,   18.45 ,   18.45 ,   18.45 ,   18.45 ,   18.45 ,          5 ,      1
28/03/14 ,   18.45 ,   18.45 ,   18.45 ,   18.45 ,   18.45 ,          5 ,      1
02/04/14 ,   18.45 ,   18.45 ,   18.45 ,   18.45 ,   18.45 ,        847 ,      3
16/04/14 ,   18.69 ,   18.69 ,   18.69 ,   18.69 ,   18.69 ,         27 ,      1
22/04/14 ,   18.60 ,   18.60 ,   18.60 ,   18.60 ,   18.60 ,         27 ,      1
24/04/14 ,   18.60 ,   18.60 ,   18.60 ,   18.60 ,   18.60 ,         59 ,      2
25/04/14 ,   18.60 ,   18.60 ,   18.60 ,   18.60 ,   18.60 ,        212 ,      1
28/04/14 ,   18.72 ,   18.63 ,   18.72 ,   18.60 ,   18.60 ,        108 ,      2
05/05/14 ,   18.73 ,   18.73 ,   18.73 ,   18.73 ,   18.73 ,       2666 ,      1
07/05/14 ,   18.73 ,   18.73 ,   18.73 ,   18.73 ,   18.73 ,         53 ,      1
09/05/14 ,   18.75 ,   18.75 ,   18.75 ,   18.75 ,   18.75 ,       5459 ,      3
12/05/14 ,   18.78 ,   18.75 ,   18.78 ,   18.75 ,   18.75 ,        924 ,      2
13/05/14 ,   18.76 ,   18.76 ,   18.76 ,   18.76 ,   18.76 ,       5410 ,      3
14/05/14 ,   18.78 ,   18.78 ,   18.78 ,   18.74 ,   18.74 ,       5617 ,      4
16/05/14 ,   18.88 ,   18.88 ,   18.88 ,   18.88 ,   18.88 ,        269 ,      1
21/05/14 ,   18.89 ,   18.89 ,   18.89 ,   18.89 ,   18.89 ,         26 ,      1
26/05/14 ,   18.89 ,   18.89 ,   18.89 ,   18.89 ,   18.89 ,         16 ,      1
02/06/14 ,   18.89 ,   18.69 ,   18.96 ,   18.18 ,   18.96 ,        160 ,      3
04/06/14 ,   18.93 ,   18.93 ,   18.93 ,   18.93 ,   18.93 ,         53 ,      2
06/06/14 ,   18.93 ,   18.93 ,   18.93 ,   18.93 ,   18.93 ,         53 ,      1
10/06/14 ,   18.93 ,   18.93 ,   18.93 ,   18.93 ,   18.93 ,         26 ,      1
11/06/14 ,   18.89 ,   18.89 ,   18.89 ,   18.89 ,   18.89 ,        507 ,      2
13/06/14 ,   18.89 ,   18.89 ,   18.89 ,   18.89 ,   18.89 ,        534 ,      1
17/06/14 ,   18.89 ,   18.89 ,   18.89 ,   18.89 ,   18.89 ,        534 ,      2
20/06/14 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,       6765 ,      9
23/06/14 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,       4422 ,      4
24/06/14 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,         80 ,      1
25/06/14 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,         21 ,      1
27/06/14 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,        454 ,      4
30/06/14 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,         26 ,      1
02/07/14 ,   19.19 ,   19.19 ,   19.19 ,   19.19 ,   19.19 ,        756 ,      4
04/07/14 ,   19.19 ,   19.19 ,   19.19 ,   19.19 ,   19.19 ,        301 ,      1
07/07/14 ,   19.19 ,   19.19 ,   19.19 ,   19.19 ,   19.19 ,        105 ,      1
08/07/14 ,   19.19 ,   19.19 ,   19.19 ,   19.19 ,   19.19 ,         79 ,      1
11/07/14 ,   19.19 ,   19.19 ,   19.19 ,   19.19 ,   19.19 ,         36 ,      3
14/07/14 ,   19.18 ,   19.18 ,   19.19 ,   19.18 ,   19.19 ,        528 ,      2
15/07/14 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,        105 ,      1
23/07/14 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,       2644 ,      6
25/07/14 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,       1057 ,      2
28/07/14 ,   19.32 ,   19.32 ,   19.32 ,   19.32 ,   19.32 ,         52 ,      1
29/07/14 ,   19.32 ,   19.32 ,   19.32 ,   19.32 ,   19.32 ,          5 ,      1
30/07/14 ,   19.32 ,   19.32 ,   19.32 ,   19.32 ,   19.32 ,        211 ,      1
31/07/14 ,   19.32 ,   19.32 ,   19.32 ,   19.32 ,   19.32 ,       5355 ,      5
01/08/14 ,   19.32 ,   19.31 ,   19.32 ,   19.28 ,   19.28 ,       6103 ,      5
05/08/14 ,   19.32 ,   19.32 ,   19.32 ,   19.32 ,   19.32 ,         52 ,      1
06/08/14 ,   19.35 ,   19.35 ,   19.35 ,   19.35 ,   19.35 ,       1047 ,      1
08/08/14 ,   19.38 ,   19.38 ,   19.38 ,   19.38 ,   19.38 ,        209 ,      1
11/08/14 ,   19.35 ,   19.35 ,   19.35 ,   19.35 ,   19.35 ,        251 ,      1
14/08/14 ,   19.40 ,   19.37 ,   19.40 ,   19.35 ,   19.35 ,        366 ,      2
15/08/14 ,   19.40 ,   19.40 ,   19.40 ,   19.40 ,   19.40 ,         52 ,      1
21/08/14 ,   19.40 ,   19.38 ,   19.40 ,   19.38 ,   19.38 ,         57 ,      2
26/08/14 ,   19.51 ,   19.51 ,   19.51 ,   19.51 ,   19.51 ,         52 ,      1
28/08/14 ,   19.52 ,   19.52 ,   19.52 ,   19.52 ,   19.52 ,       2701 ,      3
29/08/14 ,   19.52 ,   19.52 ,   19.52 ,   19.52 ,   19.52 ,       1313 ,      4
01/09/14 ,   19.69 ,   19.55 ,   19.69 ,   19.53 ,   19.69 ,        445 ,      6
02/09/14 ,   19.69 ,   19.61 ,   19.69 ,   19.61 ,   19.61 ,        336 ,      2
03/09/14 ,   19.61 ,   19.61 ,   19.61 ,   19.61 ,   19.61 ,       1682 ,      3
04/09/14 ,   19.69 ,   19.66 ,   19.69 ,   19.61 ,   19.61 ,       1087 ,      2
05/09/14 ,   19.69 ,   19.65 ,   19.69 ,   19.61 ,   19.61 ,       1667 ,      7
08/09/14 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,       1035 ,      2
09/09/14 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,        181 ,      1
10/09/14 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,       1538 ,      5
11/09/14 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,       2579 ,      6
12/09/14 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,        776 ,      6
15/09/14 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,         10 ,      1
16/09/14 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,       3651 ,      8
17/09/14 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,       2035 ,      4
18/09/14 ,   19.61 ,   19.63 ,   19.69 ,   19.61 ,   19.69 ,         87 ,      5
19/09/14 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,         15 ,      1
22/09/14 ,   19.62 ,   19.62 ,   19.62 ,   19.62 ,   19.62 ,       2278 ,      1
23/09/14 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,        207 ,      1
24/09/14 ,   19.68 ,   19.68 ,   19.68 ,   19.68 ,   19.68 ,        279 ,      1
25/09/14 ,   19.69 ,   19.69 ,   19.69 ,   19.68 ,   19.68 ,         61 ,      4
26/09/14 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,       1952 ,      5
29/09/14 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,       1926 ,      8
30/09/14 ,   19.72 ,   19.71 ,   19.72 ,   19.69 ,   19.69 ,      14019 ,     25
01/10/14 ,   19.74 ,   19.72 ,   19.92 ,   19.71 ,   19.92 ,      10050 ,     19
02/10/14 ,   19.74 ,   19.74 ,   19.74 ,   19.74 ,   19.74 ,       2222 ,      6
03/10/14 ,   19.74 ,   19.74 ,   19.74 ,   19.74 ,   19.74 ,        363 ,      3
06/10/14 ,   19.71 ,   19.69 ,   19.74 ,   19.69 ,   19.74 ,       3618 ,      4
07/10/14 ,   19.79 ,   19.75 ,   19.79 ,   19.71 ,   19.72 ,       1024 ,      4
09/10/14 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,       1128 ,      3
10/10/14 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,         76 ,      1
13/10/14 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,        128 ,      2
14/10/14 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,         86 ,      2
15/10/14 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,         35 ,      3
16/10/14 ,   19.79 ,   19.74 ,   19.79 ,   19.72 ,   19.79 ,        891 ,      5
17/10/14 ,   19.75 ,   19.72 ,   19.79 ,   19.71 ,   19.72 ,       6613 ,      8
21/10/14 ,   19.75 ,   19.75 ,   19.75 ,   19.75 ,   19.75 ,       4103 ,      5
22/10/14 ,   19.75 ,   19.76 ,   19.76 ,   19.75 ,   19.76 ,       1220 ,      5
23/10/14 ,   19.75 ,   19.75 ,   19.79 ,   19.75 ,   19.79 ,       1015 ,      2
24/10/14 ,   19.92 ,   19.66 ,   19.92 ,   19.62 ,   19.79 ,       1566 ,      7
27/10/14 ,   19.89 ,   19.91 ,   19.92 ,   19.89 ,   19.92 ,         76 ,      2
28/10/14 ,   19.89 ,   19.89 ,   19.89 ,   19.89 ,   19.89 ,         45 ,      2
31/10/14 ,   19.94 ,   19.93 ,   19.94 ,   19.92 ,   19.94 ,       2197 ,      6
03/11/14 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,         75 ,      2
04/11/14 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,        152 ,      1
05/11/14 ,   20.00 ,   20.00 ,   20.12 ,   20.00 ,   20.12 ,        781 ,      5
06/11/14 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,        497 ,      2
07/11/14 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,       3068 ,      3
10/11/14 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,         25 ,      1
14/11/14 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,         86 ,      2
18/11/14 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,         15 ,      1
21/11/14 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,        385 ,      3
24/11/14 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,         60 ,      2
25/11/14 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,        121 ,      3
26/11/14 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,       2801 ,      6
28/11/14 ,   20.09 ,   20.00 ,   20.09 ,   20.00 ,   20.00 ,        507 ,      3
01/12/14 ,   20.09 ,   20.09 ,   20.09 ,   20.09 ,   20.09 ,         49 ,      2
02/12/14 ,   20.08 ,   20.08 ,   20.10 ,   20.07 ,   20.10 ,        386 ,      7
03/12/14 ,   20.08 ,   20.08 ,   20.08 ,   20.08 ,   20.08 ,          9 ,      1
04/12/14 ,   20.07 ,   20.07 ,   20.07 ,   20.07 ,   20.07 ,         55 ,      2
05/12/14 ,   19.96 ,   19.96 ,   20.07 ,   19.96 ,   20.00 ,       1048 ,      7
08/12/14 ,   19.96 ,   19.96 ,   19.96 ,   19.96 ,   19.96 ,       1504 ,      4
09/12/14 ,   19.94 ,   19.94 ,   19.94 ,   19.94 ,   19.94 ,       1002 ,      1
10/12/14 ,   19.94 ,   19.94 ,   19.94 ,   19.94 ,   19.94 ,        451 ,      1
11/12/14 ,   20.06 ,   19.99 ,   20.06 ,   19.97 ,   20.06 ,        642 ,      7
12/12/14 ,   20.06 ,   20.06 ,   20.06 ,   20.06 ,   20.06 ,        296 ,      3
15/12/14 ,   20.17 ,   20.17 ,   20.17 ,   20.17 ,   20.17 ,        245 ,      5
16/12/14 ,   20.17 ,   20.17 ,   20.17 ,   20.17 ,   20.17 ,        135 ,      3
17/12/14 ,   20.19 ,   20.00 ,   20.19 ,   19.99 ,   19.99 ,        466 ,      2
18/12/14 ,   20.29 ,   20.29 ,   20.29 ,   20.29 ,   20.29 ,         34 ,      1
19/12/14 ,   20.29 ,   20.29 ,   20.29 ,   20.29 ,   20.29 ,       2390 ,      7
22/12/14 ,   20.34 ,   20.19 ,   20.34 ,   20.19 ,   20.19 ,       2045 ,      4
26/12/14 ,   20.34 ,   20.34 ,   20.34 ,   20.34 ,   20.34 ,        250 ,      2
29/12/14 ,   20.34 ,   20.34 ,   20.34 ,   20.34 ,   20.34 ,         24 ,      1
30/12/14 ,   20.34 ,   20.34 ,   20.34 ,   20.34 ,   20.34 ,        686 ,      3
02/01/15 ,   20.58 ,   20.58 ,   20.58 ,   20.58 ,   20.58 ,        203 ,      2
05/01/15 ,   20.58 ,   20.58 ,   20.58 ,   20.58 ,   20.58 ,        183 ,      1
06/01/15 ,   20.58 ,   20.58 ,   20.58 ,   20.58 ,   20.58 ,         69 ,      1
07/01/15 ,   20.30 ,   20.30 ,   20.58 ,   20.30 ,   20.58 ,       1418 ,      9
09/01/15 ,   20.23 ,   20.23 ,   20.26 ,   20.23 ,   20.26 ,       1616 ,      6
12/01/15 ,   20.23 ,   20.23 ,   20.58 ,   20.23 ,   20.58 ,       1572 ,      3
13/01/15 ,   20.23 ,   20.23 ,   20.23 ,   20.23 ,   20.23 ,       2503 ,      5
14/01/15 ,   20.23 ,   20.23 ,   20.23 ,   20.23 ,   20.23 ,        991 ,      1
15/01/15 ,   20.36 ,   20.24 ,   20.36 ,   20.23 ,   20.24 ,       2400 ,     12
16/01/15 ,   20.24 ,   20.26 ,   20.29 ,   20.23 ,   20.29 ,        679 ,      6
19/01/15 ,   20.36 ,   20.38 ,   20.58 ,   20.36 ,   20.58 ,        103 ,      2
21/01/15 ,   20.56 ,   20.56 ,   20.56 ,   20.56 ,   20.56 ,         39 ,      2
23/01/15 ,   20.56 ,   20.56 ,   20.56 ,   20.56 ,   20.56 ,          9 ,      1
26/01/15 ,   20.56 ,   20.56 ,   20.56 ,   20.56 ,   20.56 ,        247 ,      1
28/01/15 ,   20.58 ,   20.58 ,   20.58 ,   20.58 ,   20.58 ,        312 ,      2
30/01/15 ,   20.57 ,   20.57 ,   20.57 ,   20.57 ,   20.57 ,         19 ,      1
02/02/15 ,   20.38 ,   20.22 ,   20.38 ,   20.19 ,   20.19 ,       2230 ,      6
03/02/15 ,   20.58 ,   20.22 ,   20.58 ,   20.19 ,   20.23 ,       2480 ,     11
04/02/15 ,   20.58 ,   19.99 ,   20.58 ,   19.97 ,   20.58 ,       1051 ,      6
05/02/15 ,   20.38 ,   20.33 ,   20.38 ,   20.29 ,   20.38 ,        269 ,      3
06/02/15 ,   20.38 ,   20.04 ,   20.38 ,   19.97 ,   20.38 ,       1430 ,     11
11/02/15 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,        834 ,      5
12/02/15 ,   20.56 ,   20.19 ,   20.56 ,   20.18 ,   20.38 ,      11529 ,     11
13/02/15 ,   20.38 ,   20.38 ,   20.54 ,   20.38 ,   20.38 ,        387 ,      4
18/02/15 ,   20.38 ,   20.38 ,   20.38 ,   20.38 ,   20.38 ,       1471 ,      4
19/02/15 ,   20.78 ,   20.63 ,   20.78 ,   20.56 ,   20.56 ,       3730 ,     15
20/02/15 ,   20.38 ,   20.38 ,   20.47 ,   20.38 ,   20.47 ,        490 ,      2
23/02/15 ,   20.38 ,   20.38 ,   20.38 ,   20.38 ,   20.38 ,        161 ,      2
24/02/15 ,   20.78 ,   20.78 ,   20.78 ,   20.78 ,   20.78 ,        245 ,      1
25/02/15 ,   20.76 ,   20.76 ,   20.76 ,   20.76 ,   20.76 ,        981 ,      2
27/02/15 ,   20.74 ,   20.76 ,   20.76 ,   20.74 ,   20.76 ,       3203 ,      8
02/03/15 ,   20.80 ,   20.80 ,   20.96 ,   20.80 ,   20.96 ,        490 ,      2
04/03/15 ,   20.91 ,   20.91 ,   20.91 ,   20.91 ,   20.91 ,          4 ,      1
06/03/15 ,   20.80 ,   20.80 ,   20.80 ,   20.80 ,   20.80 ,          4 ,      1
09/03/15 ,   20.80 ,   20.79 ,   20.80 ,   20.60 ,   20.80 ,        859 ,      7
16/03/15 ,   20.78 ,   20.79 ,   20.79 ,   20.78 ,   20.79 ,         96 ,      2
18/03/15 ,   20.78 ,   20.68 ,   20.78 ,   20.58 ,   20.58 ,          9 ,      2
19/03/15 ,   20.78 ,   20.78 ,   20.78 ,   20.58 ,   20.58 ,        504 ,      4
20/03/15 ,   20.78 ,   20.78 ,   20.78 ,   20.78 ,   20.78 ,         58 ,      2
23/03/15 ,   20.78 ,   20.58 ,   20.78 ,   20.58 ,   20.58 ,       1462 ,      4
25/03/15 ,   20.68 ,   20.68 ,   20.68 ,   20.68 ,   20.68 ,        359 ,      1
26/03/15 ,   20.80 ,   20.74 ,   20.80 ,   20.58 ,   20.58 ,         67 ,      4
27/03/15 ,   20.80 ,   20.80 ,   20.80 ,   20.80 ,   20.80 ,        242 ,      1
30/03/15 ,   20.63 ,   20.67 ,   20.78 ,   20.58 ,   20.58 ,         62 ,      4
31/03/15 ,   21.00 ,   20.92 ,   21.00 ,   20.80 ,   20.80 ,       5377 ,     18
01/04/15 ,   20.83 ,   20.91 ,   21.06 ,   20.83 ,   20.91 ,       4791 ,      8
02/04/15 ,   21.20 ,   21.20 ,   21.20 ,   21.20 ,   21.20 ,        528 ,      3
06/04/15 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,         95 ,      1
07/04/15 ,   20.83 ,   21.01 ,   21.19 ,   20.83 ,   21.06 ,        230 ,      7
08/04/15 ,   21.16 ,   21.19 ,   21.21 ,   21.16 ,   21.19 ,       1200 ,      8
09/04/15 ,   21.06 ,   21.09 ,   21.16 ,   21.06 ,   21.16 ,          9 ,      2
10/04/15 ,   20.82 ,   20.83 ,   21.16 ,   20.82 ,   20.85 ,       4044 ,     14
14/04/15 ,   21.15 ,   21.15 ,   21.15 ,   21.15 ,   21.15 ,        336 ,      3
15/04/15 ,   20.82 ,   20.83 ,   21.15 ,   20.82 ,   20.83 ,       2400 ,      8
16/04/15 ,   21.13 ,   21.13 ,   21.13 ,   21.13 ,   21.13 ,         95 ,      2
17/04/15 ,   21.14 ,   21.00 ,   21.14 ,   20.94 ,   20.94 ,        340 ,      4
20/04/15 ,   21.14 ,   21.14 ,   21.14 ,   21.14 ,   21.14 ,          9 ,      1
22/04/15 ,   21.15 ,   21.15 ,   21.15 ,   21.15 ,   21.15 ,         47 ,      1
24/04/15 ,   21.06 ,   21.06 ,   21.06 ,   21.06 ,   21.06 ,        474 ,      1
27/04/15 ,   21.15 ,   21.15 ,   21.15 ,   21.15 ,   21.15 ,         23 ,      2
29/04/15 ,   21.14 ,   21.14 ,   21.14 ,   21.14 ,   21.14 ,        797 ,      3
30/04/15 ,   21.19 ,   21.15 ,   21.19 ,   21.13 ,   21.15 ,       2993 ,     11
04/05/15 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,        113 ,      1
07/05/15 ,   21.43 ,   21.43 ,   21.43 ,   21.43 ,   21.43 ,        879 ,      3
08/05/15 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,        237 ,      2
11/05/15 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,         47 ,      1
12/05/15 ,   21.35 ,   21.33 ,   21.35 ,   21.24 ,   21.24 ,        570 ,      2
14/05/15 ,   21.24 ,   21.24 ,   21.24 ,   21.24 ,   21.24 ,        713 ,      1
15/05/15 ,   21.24 ,   21.24 ,   21.35 ,   21.24 ,   21.35 ,        194 ,      2
18/05/15 ,   21.35 ,   21.34 ,   21.35 ,   21.19 ,   21.19 ,        560 ,      4
19/05/15 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,         56 ,      1
20/05/15 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,        142 ,      1
21/05/15 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,         23 ,      1
25/05/15 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,          4 ,      1
26/05/15 ,   21.29 ,   21.29 ,   21.29 ,   21.29 ,   21.29 ,        735 ,      1
28/05/15 ,   21.40 ,   21.35 ,   21.40 ,   21.35 ,   21.35 ,         94 ,      4
29/05/15 ,   21.40 ,   21.41 ,   21.45 ,   21.38 ,   21.38 ,       2307 ,     17
01/06/15 ,   21.46 ,   21.50 ,   21.68 ,   21.46 ,   21.68 ,        423 ,      6
02/06/15 ,   21.46 ,   21.48 ,   21.70 ,   21.46 ,   21.46 ,        757 ,      7
03/06/15 ,   21.46 ,   21.46 ,   21.46 ,   21.46 ,   21.46 ,         98 ,      2
05/06/15 ,   21.46 ,   21.46 ,   21.46 ,   21.46 ,   21.46 ,        225 ,      1
08/06/15 ,   21.46 ,   21.46 ,   21.46 ,   21.46 ,   21.46 ,         70 ,      3
11/06/15 ,   21.45 ,   21.45 ,   21.46 ,   21.45 ,   21.46 ,        126 ,      3
12/06/15 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,         70 ,      1
15/06/15 ,   21.46 ,   21.46 ,   21.46 ,   21.45 ,   21.45 ,        418 ,      6
16/06/15 ,   21.46 ,   21.46 ,   21.46 ,   21.46 ,   21.46 ,         28 ,      2
17/06/15 ,   21.61 ,   21.50 ,   21.61 ,   21.46 ,   21.46 ,         89 ,      2
18/06/15 ,   21.64 ,   21.64 ,   21.64 ,   21.61 ,   21.61 ,         46 ,      2
19/06/15 ,   21.64 ,   21.64 ,   21.64 ,   21.64 ,   21.64 ,          4 ,      1
22/06/15 ,   21.64 ,   21.46 ,   21.64 ,   21.46 ,   21.64 ,       1195 ,      3
24/06/15 ,   21.66 ,   21.66 ,   21.66 ,   21.66 ,   21.66 ,       1643 ,      2
25/06/15 ,   21.57 ,   21.57 ,   21.71 ,   21.57 ,   21.71 ,        605 ,      5
30/06/15 ,   21.70 ,   21.50 ,   21.71 ,   21.46 ,   21.71 ,       5898 ,     17
01/07/15 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,        116 ,      1
02/07/15 ,   21.81 ,   21.81 ,   21.92 ,   21.81 ,   21.92 ,        832 ,      4
06/07/15 ,   21.94 ,   21.94 ,   21.94 ,   21.94 ,   21.94 ,        557 ,      3
10/07/15 ,   21.81 ,   21.81 ,   21.81 ,   21.81 ,   21.81 ,          4 ,      1
13/07/15 ,   21.76 ,   21.75 ,   21.76 ,   21.75 ,   21.75 ,         55 ,      4
14/07/15 ,   21.94 ,   21.94 ,   21.94 ,   21.94 ,   21.94 ,         13 ,      1
15/07/15 ,   21.94 ,   21.94 ,   21.94 ,   21.94 ,   21.94 ,          4 ,      1
16/07/15 ,   21.94 ,   21.81 ,   21.94 ,   21.76 ,   21.77 ,        348 ,      4
20/07/15 ,   21.94 ,   21.94 ,   21.94 ,   21.94 ,   21.94 ,        710 ,      2
21/07/15 ,   21.94 ,   21.94 ,   21.94 ,   21.94 ,   21.94 ,         55 ,      3
23/07/15 ,   21.94 ,   21.76 ,   21.94 ,   21.76 ,   21.76 ,        511 ,      4
24/07/15 ,   21.79 ,   21.94 ,   21.94 ,   21.79 ,   21.94 ,       1328 ,      6
29/07/15 ,   21.94 ,   21.75 ,   21.94 ,   21.74 ,   21.74 ,        367 ,      2
31/07/15 ,   21.94 ,   21.81 ,   21.94 ,   21.77 ,   21.94 ,       1711 ,      4
03/08/15 ,   22.03 ,   21.77 ,   22.03 ,   21.74 ,   21.84 ,       4327 ,      8
04/08/15 ,   21.74 ,   21.75 ,   22.05 ,   21.74 ,   21.75 ,        947 ,      6
05/08/15 ,   21.74 ,   21.74 ,   21.74 ,   21.74 ,   21.74 ,       3219 ,      5
06/08/15 ,   21.74 ,   21.74 ,   21.75 ,   21.74 ,   21.75 ,       2304 ,      4
07/08/15 ,   21.74 ,   21.74 ,   21.74 ,   21.74 ,   21.74 ,         18 ,      1
10/08/15 ,   21.75 ,   21.75 ,   21.75 ,   21.75 ,   21.75 ,          4 ,      1
11/08/15 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,          9 ,      1
12/08/15 ,   21.75 ,   21.76 ,   22.04 ,   21.75 ,   21.75 ,       1420 ,      4
13/08/15 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,        160 ,      2
14/08/15 ,   21.75 ,   21.75 ,   21.75 ,   21.75 ,   21.75 ,          4 ,      1
17/08/15 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,        409 ,      2
18/08/15 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,         22 ,      1
19/08/15 ,   21.95 ,   21.95 ,   22.00 ,   21.95 ,   22.00 ,        395 ,      2
20/08/15 ,   21.74 ,   21.74 ,   21.74 ,   21.74 ,   21.74 ,         22 ,      1
21/08/15 ,   22.06 ,   22.04 ,   22.06 ,   22.00 ,   22.00 ,       1968 ,      8
24/08/15 ,   22.05 ,   22.05 ,   22.05 ,   22.05 ,   22.05 ,          4 ,      1
25/08/15 ,   22.05 ,   22.05 ,   22.05 ,   22.05 ,   22.05 ,          4 ,      1
26/08/15 ,   22.05 ,   22.05 ,   22.05 ,   22.05 ,   22.05 ,          4 ,      1
27/08/15 ,   22.05 ,   22.05 ,   22.05 ,   22.05 ,   22.05 ,         22 ,      1
28/08/15 ,   22.17 ,   22.05 ,   22.17 ,   22.05 ,   22.05 ,        874 ,      2
31/08/15 ,   22.21 ,   22.16 ,   22.21 ,   22.16 ,   22.17 ,       2809 ,     10
01/09/15 ,   22.45 ,   22.45 ,   22.45 ,   22.45 ,   22.45 ,         63 ,      2
02/09/15 ,   22.45 ,   22.45 ,   22.45 ,   22.45 ,   22.45 ,         81 ,      1
03/09/15 ,   22.22 ,   22.22 ,   22.22 ,   22.22 ,   22.22 ,        181 ,      1
04/09/15 ,   22.13 ,   22.13 ,   22.13 ,   22.13 ,   22.13 ,        113 ,      2
08/09/15 ,   22.13 ,   22.13 ,   22.13 ,   22.09 ,   22.09 ,        190 ,      2
09/09/15 ,   22.09 ,   22.09 ,   22.10 ,   22.09 ,   22.10 ,        222 ,      4
10/09/15 ,   22.13 ,   21.98 ,   22.13 ,   21.97 ,   21.97 ,       2393 ,      4
15/09/15 ,   22.13 ,   22.13 ,   22.13 ,   22.13 ,   22.13 ,          8 ,      1
16/09/15 ,   22.13 ,   21.92 ,   22.13 ,   21.76 ,   21.76 ,         81 ,      2
18/09/15 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,          8 ,      1
21/09/15 ,   21.97 ,   22.00 ,   22.13 ,   21.97 ,   22.13 ,        263 ,      3
22/09/15 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,        227 ,      2
23/09/15 ,   22.13 ,   22.13 ,   22.13 ,   22.13 ,   22.13 ,          4 ,      1
28/09/15 ,   21.76 ,   21.76 ,   22.13 ,   21.76 ,   21.76 ,       2056 ,      4
29/09/15 ,   22.33 ,   22.19 ,   22.33 ,   22.12 ,   22.12 ,        909 ,      5
30/09/15 ,   22.47 ,   22.33 ,   22.47 ,   22.33 ,   22.33 ,        408 ,      3
13/10/15 ,   22.68 ,   22.68 ,   22.68 ,   22.68 ,   22.68 ,         94 ,      2
15/10/15 ,   22.67 ,   22.67 ,   22.67 ,   22.67 ,   22.67 ,          4 ,      1
19/10/15 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,         44 ,      2
21/10/15 ,   22.67 ,   22.67 ,   22.67 ,   22.67 ,   22.67 ,         67 ,      2
22/10/15 ,   22.67 ,   22.67 ,   22.67 ,   22.67 ,   22.67 ,          4 ,      1
23/10/15 ,   22.67 ,   22.60 ,   22.67 ,   22.59 ,   22.59 ,        719 ,      2
26/10/15 ,   22.67 ,   22.30 ,   22.67 ,   22.24 ,   22.24 ,        629 ,      3
28/10/15 ,   22.68 ,   22.67 ,   22.68 ,   22.67 ,   22.67 ,        215 ,      2
29/10/15 ,   22.74 ,   22.74 ,   22.74 ,   22.74 ,   22.74 ,          8 ,      1
04/11/15 ,   22.94 ,   22.94 ,   22.94 ,   22.94 ,   22.94 ,         30 ,      1
05/11/15 ,   22.26 ,   22.26 ,   22.26 ,   22.26 ,   22.26 ,         88 ,      1
06/11/15 ,   22.48 ,   22.41 ,   22.48 ,   22.38 ,   22.38 ,        955 ,      2
09/11/15 ,   22.48 ,   22.49 ,   22.73 ,   22.48 ,   22.73 ,        689 ,      2
10/11/15 ,   22.47 ,   22.48 ,   22.48 ,   22.47 ,   22.48 ,        626 ,      7
12/11/15 ,   22.86 ,   22.48 ,   22.86 ,   22.48 ,   22.48 ,       1267 ,      5
16/11/15 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,         17 ,      2
18/11/15 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,        382 ,      4
19/11/15 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,        222 ,      1
23/11/15 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,        137 ,      1
24/11/15 ,   22.74 ,   22.74 ,   22.77 ,   22.74 ,   22.77 ,        115 ,      3
25/11/15 ,   22.81 ,   22.59 ,   22.81 ,   22.47 ,   22.73 ,        391 ,      5
26/11/15 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,        556 ,      2
27/11/15 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,       3403 ,      4
30/11/15 ,   22.99 ,   22.95 ,   22.99 ,   22.94 ,   22.94 ,        222 ,      2
02/12/15 ,   22.28 ,   22.36 ,   22.60 ,   22.28 ,   22.60 ,        966 ,      3
03/12/15 ,   22.28 ,   22.29 ,   23.18 ,   22.28 ,   23.18 ,        884 ,      4
04/12/15 ,   22.51 ,   22.77 ,   23.09 ,   22.51 ,   23.09 ,         83 ,      3
07/12/15 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,         74 ,      2
08/12/15 ,   22.39 ,   22.39 ,   22.39 ,   22.39 ,   22.39 ,         43 ,      1
09/12/15 ,   23.08 ,   22.99 ,   23.08 ,   22.39 ,   22.39 ,         48 ,      3
10/12/15 ,   22.51 ,   22.58 ,   22.64 ,   22.51 ,   22.64 ,         79 ,      2
11/12/15 ,   23.08 ,   23.08 ,   23.08 ,   23.08 ,   23.08 ,          4 ,      1
15/12/15 ,   23.08 ,   23.08 ,   23.08 ,   23.08 ,   23.08 ,       1994 ,      1
16/12/15 ,   23.05 ,   22.95 ,   23.05 ,   22.51 ,   23.05 ,       4148 ,      7
18/12/15 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,          8 ,      1
21/12/15 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,       1353 ,      2
22/12/15 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,       2196 ,      1
23/12/15 ,   23.02 ,   22.99 ,   23.02 ,   22.98 ,   22.98 ,         30 ,      3
29/12/15 ,   23.02 ,   23.02 ,   23.02 ,   23.02 ,   23.02 ,        457 ,      3
30/12/15 ,   23.14 ,   23.13 ,   23.14 ,   23.02 ,   23.02 ,       2642 ,      4
04/01/16 ,   23.14 ,   23.14 ,   23.42 ,   23.14 ,   23.42 ,       2184 ,      2
06/01/16 ,   23.22 ,   23.22 ,   23.22 ,   23.22 ,   23.22 ,        152 ,      2
07/01/16 ,   23.42 ,   23.31 ,   23.42 ,   23.22 ,   23.22 ,        457 ,      3
08/01/16 ,   23.36 ,   23.36 ,   23.36 ,   23.36 ,   23.36 ,        966 ,      2
13/01/16 ,   23.26 ,   23.26 ,   23.26 ,   23.26 ,   23.26 ,         86 ,      1
14/01/16 ,   23.20 ,   23.20 ,   23.20 ,   23.20 ,   23.20 ,         43 ,      1
15/01/16 ,   23.14 ,   22.42 ,   23.14 ,   22.32 ,   22.32 ,         34 ,      2
18/01/16 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,        121 ,      2
19/01/16 ,   23.05 ,   23.05 ,   23.05 ,   23.05 ,   23.05 ,         21 ,      1
21/01/16 ,   22.99 ,   22.99 ,   22.99 ,   22.99 ,   22.99 ,        112 ,      2
26/01/16 ,   22.99 ,   22.99 ,   22.99 ,   22.99 ,   22.99 ,       1087 ,      3
29/01/16 ,   23.36 ,   22.95 ,   23.36 ,   22.87 ,   22.88 ,       2908 ,      9
04/02/16 ,   23.23 ,   23.23 ,   23.23 ,   23.23 ,   23.23 ,        116 ,      1
05/02/16 ,   23.23 ,   22.23 ,   23.23 ,   21.66 ,   21.66 ,        610 ,     10
15/02/16 ,   23.23 ,   22.98 ,   23.23 ,   22.65 ,   23.23 ,         90 ,      3
16/02/16 ,   23.23 ,   23.23 ,   23.23 ,   23.23 ,   23.23 ,         25 ,      2
18/02/16 ,   22.29 ,   22.20 ,   22.29 ,   22.19 ,   22.19 ,        116 ,      3
19/02/16 ,   23.23 ,   23.23 ,   23.23 ,   23.23 ,   23.23 ,         64 ,      2
24/02/16 ,   23.23 ,   23.09 ,   23.23 ,   22.29 ,   22.29 ,         51 ,      2
25/02/16 ,   23.23 ,   23.23 ,   23.23 ,   23.23 ,   23.23 ,         17 ,      2
26/02/16 ,   23.23 ,   23.23 ,   23.23 ,   23.23 ,   23.23 ,        180 ,      1
29/02/16 ,   23.68 ,   23.23 ,   23.68 ,   23.23 ,   23.23 ,       1205 ,      5
01/03/16 ,   23.68 ,   23.68 ,   23.68 ,   23.68 ,   23.68 ,         42 ,      1
09/03/16 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,         42 ,      2
10/03/16 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,         85 ,      1
11/03/16 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,        238 ,      3
14/03/16 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,        506 ,      2
15/03/16 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,        459 ,      4
16/03/16 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,         16 ,      1
17/03/16 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,          4 ,      1
18/03/16 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,         85 ,      1
21/03/16 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,         85 ,      1
22/03/16 ,   23.49 ,   23.49 ,   23.63 ,   23.49 ,   23.49 ,       5628 ,      9
24/03/16 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,       6768 ,      6
28/03/16 ,   23.63 ,   23.50 ,   23.63 ,   23.49 ,   23.49 ,        285 ,      4
29/03/16 ,   23.63 ,   23.63 ,   23.63 ,   23.63 ,   23.63 ,        412 ,      2
30/03/16 ,   23.63 ,   23.63 ,   23.63 ,   23.63 ,   23.63 ,         67 ,      2
31/03/16 ,   23.90 ,   23.66 ,   23.90 ,   23.63 ,   23.63 ,        170 ,      2
04/04/16 ,   24.12 ,   24.16 ,   24.17 ,   24.12 ,   24.17 ,         41 ,      4
05/04/16 ,   24.12 ,   24.12 ,   24.12 ,   24.12 ,   24.12 ,          4 ,      1
06/04/16 ,   23.98 ,   24.09 ,   24.12 ,   23.98 ,   24.12 ,        302 ,      3
08/04/16 ,   24.19 ,   24.17 ,   24.19 ,   24.17 ,   24.17 ,        420 ,      2
11/04/16 ,   23.98 ,   23.98 ,   24.19 ,   23.98 ,   24.19 ,       6415 ,      4
13/04/16 ,   23.98 ,   23.98 ,   24.12 ,   23.98 ,   23.98 ,       1326 ,      4
15/04/16 ,   24.17 ,   24.17 ,   24.17 ,   24.17 ,   24.17 ,       1086 ,      4
18/04/16 ,   24.19 ,   24.19 ,   24.19 ,   24.17 ,   24.17 ,       1440 ,      3
20/04/16 ,   24.19 ,   24.12 ,   24.19 ,   24.12 ,   24.12 ,        488 ,      2
22/04/16 ,   24.19 ,   24.19 ,   24.19 ,   24.19 ,   24.19 ,       1912 ,      6
25/04/16 ,   24.17 ,   24.18 ,   24.19 ,   24.17 ,   24.19 ,       2054 ,      8
26/04/16 ,   24.17 ,   24.17 ,   24.17 ,   24.17 ,   24.17 ,        126 ,      2
27/04/16 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,         96 ,      3
29/04/16 ,   24.61 ,   24.50 ,   24.66 ,   24.19 ,   24.19 ,       4661 ,     16
02/05/16 ,   24.98 ,   24.81 ,   24.98 ,   24.64 ,   24.64 ,       2091 ,      5
03/05/16 ,   24.98 ,   24.98 ,   24.98 ,   24.40 ,   24.98 ,       1384 ,      8
04/05/16 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,        257 ,      2
05/05/16 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,        457 ,      3
06/05/16 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,       1280 ,      8
09/05/16 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,         33 ,      2
10/05/16 ,   24.98 ,   24.96 ,   24.98 ,   24.49 ,   24.49 ,        519 ,      4
11/05/16 ,   25.46 ,   24.98 ,   25.46 ,   24.98 ,   24.98 ,        644 ,      6
12/05/16 ,   24.50 ,   24.65 ,   24.98 ,   24.50 ,   24.60 ,       4135 ,     19
13/05/16 ,   24.86 ,   24.81 ,   24.98 ,   24.73 ,   24.98 ,        816 ,      8
16/05/16 ,   24.98 ,   24.96 ,   24.98 ,   24.95 ,   24.95 ,       1879 ,     13
17/05/16 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,       1014 ,      5
18/05/16 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,        561 ,      7
19/05/16 ,   24.98 ,   24.87 ,   24.98 ,   24.63 ,   24.71 ,        187 ,      3
20/05/16 ,   24.73 ,   24.60 ,   24.73 ,   24.50 ,   24.63 ,        436 ,      7
23/05/16 ,   24.73 ,   24.73 ,   24.73 ,   24.73 ,   24.73 ,        174 ,      3
24/05/16 ,   24.73 ,   24.73 ,   24.73 ,   24.73 ,   24.73 ,        166 ,      1
25/05/16 ,   24.86 ,   24.62 ,   24.98 ,   24.49 ,   24.73 ,        993 ,     10
27/05/16 ,   24.86 ,   24.86 ,   24.86 ,   24.86 ,   24.86 ,        124 ,      1
30/05/16 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,   24.98 ,        594 ,      2
31/05/16 ,   24.98 ,   24.65 ,   24.98 ,   24.26 ,   24.98 ,       8596 ,     28
01/06/16 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,         20 ,      1
02/06/16 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,        316 ,      6
03/06/16 ,   25.23 ,   25.23 ,   25.26 ,   25.22 ,   25.22 ,       9599 ,      9
06/06/16 ,   25.07 ,   25.20 ,   25.23 ,   25.07 ,   25.23 ,        864 ,      8
07/06/16 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,         82 ,      1
08/06/16 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,        164 ,      3
09/06/16 ,   25.20 ,   25.20 ,   25.20 ,   25.20 ,   25.20 ,        501 ,      5
10/06/16 ,   25.18 ,   25.08 ,   25.20 ,   25.07 ,   25.08 ,        859 ,      6
13/06/16 ,   25.20 ,   25.20 ,   25.20 ,   25.20 ,   25.20 ,       1716 ,      7
14/06/16 ,   25.26 ,   25.24 ,   25.26 ,   25.23 ,   25.23 ,       1218 ,      7
15/06/16 ,   25.24 ,   25.24 ,   25.24 ,   25.24 ,   25.24 ,         45 ,      2
16/06/16 ,   25.24 ,   25.24 ,   25.24 ,   25.24 ,   25.24 ,         86 ,      2
17/06/16 ,   25.26 ,   25.24 ,   25.26 ,   25.23 ,   25.23 ,        378 ,      6
20/06/16 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,        444 ,      6
21/06/16 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,        576 ,      4
22/06/16 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,         69 ,      2
23/06/16 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,         98 ,      4
24/06/16 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,        205 ,      2
27/06/16 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,        176 ,      4
28/06/16 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,       1123 ,      6
29/06/16 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,        102 ,      2
30/06/16 ,   25.26 ,   25.26 ,   25.31 ,   25.26 ,   25.26 ,       2223 ,     12
01/07/16 ,   25.43 ,   25.43 ,   25.56 ,   25.33 ,   25.33 ,       2111 ,     14
04/07/16 ,   25.46 ,   25.44 ,   25.46 ,   25.43 ,   25.46 ,        728 ,     10
05/07/16 ,   25.46 ,   25.46 ,   25.46 ,   25.30 ,   25.30 ,        390 ,      4
06/07/16 ,   25.46 ,   25.34 ,   25.46 ,   25.30 ,   25.44 ,        631 ,      7
07/07/16 ,   25.41 ,   25.44 ,   25.46 ,   25.41 ,   25.46 ,       1899 ,      6
08/07/16 ,   25.46 ,   25.46 ,   25.46 ,   25.44 ,   25.46 ,       1651 ,     13
11/07/16 ,   25.46 ,   25.46 ,   25.48 ,   25.46 ,   25.46 ,       1326 ,     10
12/07/16 ,   25.46 ,   25.46 ,   25.46 ,   25.44 ,   25.46 ,        504 ,      6
13/07/16 ,   25.50 ,   25.47 ,   25.53 ,   25.31 ,   25.44 ,       1948 ,     15
14/07/16 ,   25.50 ,   25.49 ,   25.53 ,   25.44 ,   25.50 ,       2790 ,     20
15/07/16 ,   25.50 ,   25.50 ,   25.50 ,   25.46 ,   25.50 ,       2756 ,     23
18/07/16 ,   25.52 ,   25.50 ,   25.52 ,   25.50 ,   25.50 ,       3025 ,     23
19/07/16 ,   25.50 ,   25.51 ,   25.52 ,   25.50 ,   25.50 ,       4333 ,     22
20/07/16 ,   25.47 ,   25.47 ,   25.50 ,   25.44 ,   25.50 ,       2181 ,     20
21/07/16 ,   25.47 ,   25.47 ,   25.50 ,   25.47 ,   25.47 ,       3190 ,     16
22/07/16 ,   25.46 ,   25.47 ,   25.47 ,   25.46 ,   25.47 ,       2665 ,     13
25/07/16 ,   25.47 ,   25.47 ,   25.50 ,   25.47 ,   25.47 ,        752 ,      9
26/07/16 ,   25.47 ,   25.47 ,   25.47 ,   25.47 ,   25.47 ,        724 ,      8
27/07/16 ,   25.50 ,   25.47 ,   25.50 ,   25.47 ,   25.47 ,       1928 ,     16
28/07/16 ,   25.47 ,   25.47 ,   25.47 ,   25.46 ,   25.47 ,       1948 ,     19
29/07/16 ,   25.56 ,   25.54 ,   25.56 ,   25.47 ,   25.47 ,       8821 ,     42
01/08/16 ,   25.78 ,   25.78 ,   25.83 ,   25.75 ,   25.83 ,       2485 ,     19
02/08/16 ,   25.78 ,   25.77 ,   25.79 ,   25.75 ,   25.79 ,       2297 ,     27
03/08/16 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,        249 ,      5
04/08/16 ,   25.78 ,   25.75 ,   25.78 ,   25.74 ,   25.78 ,       1388 ,     20
05/08/16 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,        647 ,      7
08/08/16 ,   25.75 ,   25.75 ,   25.78 ,   25.75 ,   25.78 ,        623 ,     13
09/08/16 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,       2260 ,     12
10/08/16 ,   25.75 ,   25.77 ,   25.79 ,   25.75 ,   25.78 ,       2840 ,     12
11/08/16 ,   25.75 ,   25.79 ,   25.83 ,   25.75 ,   25.78 ,       2895 ,     14
12/08/16 ,   25.78 ,   25.76 ,   25.78 ,   25.75 ,   25.78 ,       1014 ,      9
15/08/16 ,   25.78 ,   25.76 ,   25.78 ,   25.74 ,   25.78 ,       4165 ,     28
16/08/16 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,        760 ,     16
17/08/16 ,   25.78 ,   25.78 ,   25.78 ,   25.77 ,   25.78 ,       2823 ,     18
18/08/16 ,   25.74 ,   25.76 ,   25.78 ,   25.74 ,   25.78 ,       1823 ,     11
19/08/16 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,        611 ,      7
22/08/16 ,   25.74 ,   25.76 ,   25.83 ,   25.74 ,   25.78 ,       1818 ,     18
23/08/16 ,   25.78 ,   25.75 ,   25.78 ,   25.75 ,   25.78 ,       2825 ,     14
24/08/16 ,   25.77 ,   25.77 ,   25.77 ,   25.76 ,   25.77 ,        667 ,      7
25/08/16 ,   25.74 ,   25.75 ,   25.75 ,   25.64 ,   25.64 ,        691 ,     14
26/08/16 ,   25.74 ,   25.75 ,   25.78 ,   25.74 ,   25.74 ,       1053 ,     10
29/08/16 ,   25.74 ,   25.75 ,   25.78 ,   25.63 ,   25.76 ,       1588 ,     22
30/08/16 ,   25.75 ,   25.75 ,   25.75 ,   25.74 ,   25.74 ,        591 ,      8
31/08/16 ,   25.84 ,   25.78 ,   25.84 ,   25.77 ,   25.77 ,       3632 ,     20
01/09/16 ,   26.00 ,   25.98 ,   26.13 ,   25.92 ,   26.13 ,       1058 ,      7
02/09/16 ,   25.89 ,   25.97 ,   26.04 ,   25.89 ,   26.00 ,       1599 ,     13
05/09/16 ,   25.98 ,   25.89 ,   25.98 ,   25.64 ,   25.89 ,       1732 ,     18
06/09/16 ,   25.89 ,   25.84 ,   25.92 ,   25.71 ,   25.92 ,         39 ,      5
08/09/16 ,   25.97 ,   25.97 ,   25.98 ,   25.92 ,   25.92 ,       1735 ,     15
09/09/16 ,   25.89 ,   25.92 ,   25.97 ,   25.89 ,   25.97 ,        446 ,      9
12/09/16 ,   25.89 ,   25.89 ,   25.89 ,   25.89 ,   25.89 ,        465 ,      6
13/09/16 ,   25.64 ,   25.69 ,   25.89 ,   25.64 ,   25.89 ,       3061 ,     30
14/09/16 ,   25.97 ,   25.89 ,   25.97 ,   25.16 ,   25.76 ,       1637 ,     17
15/09/16 ,   25.89 ,   25.90 ,   25.98 ,   25.89 ,   25.98 ,       2197 ,     19
16/09/16 ,   25.98 ,   25.98 ,   25.98 ,   25.98 ,   25.98 ,        342 ,      7
19/09/16 ,   25.97 ,   25.98 ,   25.98 ,   25.97 ,   25.98 ,       1862 ,     15
20/09/16 ,   26.61 ,   26.59 ,   26.61 ,   26.57 ,   26.61 ,        772 ,     10
21/09/16 ,   26.61 ,   26.60 ,   26.61 ,   26.60 ,   26.60 ,        469 ,      8
22/09/16 ,   26.57 ,   26.59 ,   26.61 ,   26.55 ,   26.61 ,        481 ,      8
23/09/16 ,   26.55 ,   26.41 ,   26.57 ,   26.27 ,   26.57 ,       2008 ,     12
26/09/16 ,   26.22 ,   26.14 ,   26.43 ,   26.00 ,   26.28 ,       4341 ,     41
27/09/16 ,   26.14 ,   26.14 ,   26.25 ,   26.12 ,   26.12 ,       2589 ,     14
28/09/16 ,   26.17 ,   26.25 ,   26.41 ,   26.17 ,   26.17 ,       1498 ,     11
29/09/16 ,   26.43 ,   26.43 ,   26.43 ,   26.43 ,   26.43 ,        174 ,      3
30/09/16 ,   26.61 ,   26.56 ,   26.61 ,   26.43 ,   26.43 ,        527 ,     11
03/10/16 ,   26.65 ,   26.94 ,   26.95 ,   26.65 ,   26.94 ,       1196 ,     16
04/10/16 ,   26.58 ,   26.73 ,   26.94 ,   26.54 ,   26.94 ,        794 ,     17
05/10/16 ,   26.74 ,   26.86 ,   26.89 ,   26.74 ,   26.89 ,        540 ,      7
06/10/16 ,   26.89 ,   26.84 ,   26.89 ,   26.60 ,   26.74 ,       2425 ,     29
07/10/16 ,   26.61 ,   26.67 ,   26.89 ,   26.61 ,   26.89 ,        818 ,     14
10/10/16 ,   26.61 ,   26.81 ,   26.89 ,   26.61 ,   26.82 ,       1804 ,     14
11/10/16 ,   26.88 ,   26.89 ,   26.99 ,   26.82 ,   26.82 ,       2270 ,     11
13/10/16 ,   26.89 ,   26.95 ,   26.97 ,   26.89 ,   26.97 ,       1112 ,     16
14/10/16 ,   26.82 ,   26.96 ,   27.13 ,   26.77 ,   26.97 ,       7231 ,     31
17/10/16 ,   26.74 ,   26.89 ,   27.13 ,   26.74 ,   27.13 ,       3609 ,     37
18/10/16 ,   26.99 ,   26.92 ,   26.99 ,   26.77 ,   26.94 ,       1596 ,     21
19/10/16 ,   26.82 ,   26.84 ,   26.99 ,   26.82 ,   26.99 ,        698 ,      6
20/10/16 ,   26.82 ,   26.89 ,   26.99 ,   26.82 ,   26.99 ,        751 ,     10
21/10/16 ,   26.92 ,   26.89 ,   26.99 ,   26.82 ,   26.99 ,       2516 ,     13
24/10/16 ,   26.89 ,   26.94 ,   27.02 ,   26.82 ,   26.99 ,       5762 ,     35
25/10/16 ,   26.97 ,   26.89 ,   26.99 ,   26.70 ,   26.89 ,       5751 ,     40
26/10/16 ,   26.89 ,   26.91 ,   27.18 ,   26.82 ,   26.97 ,       3089 ,     21
27/10/16 ,   27.25 ,   27.19 ,   27.30 ,   27.18 ,   27.18 ,       7362 ,     28
28/10/16 ,   27.13 ,   27.15 ,   27.51 ,   26.94 ,   27.28 ,       4580 ,     30
31/10/16 ,   27.46 ,   27.15 ,   27.46 ,   26.82 ,   27.19 ,       3687 ,     20
01/11/16 ,   27.67 ,   27.69 ,   27.79 ,   27.67 ,   27.79 ,       2516 ,     18
03/11/16 ,   27.92 ,   27.85 ,   27.92 ,   27.67 ,   27.67 ,        740 ,     11
04/11/16 ,   27.79 ,   27.84 ,   27.92 ,   27.79 ,   27.92 ,       1841 ,     15
07/11/16 ,   27.67 ,   27.79 ,   27.92 ,   27.53 ,   27.79 ,       1806 ,     26
08/11/16 ,   27.92 ,   27.87 ,   27.92 ,   27.67 ,   27.85 ,       1022 ,     16
09/11/16 ,   27.92 ,   27.85 ,   27.92 ,   27.80 ,   27.87 ,       1538 ,     15
10/11/16 ,   27.75 ,   27.76 ,   27.92 ,   27.38 ,   27.92 ,       4437 ,     27
11/11/16 ,   27.64 ,   27.63 ,   27.92 ,   26.94 ,   27.92 ,       2891 ,     24
14/11/16 ,   27.62 ,   27.52 ,   27.62 ,   27.33 ,   27.37 ,        906 ,     19
16/11/16 ,   27.75 ,   27.58 ,   27.75 ,   27.38 ,   27.62 ,       2628 ,     33
17/11/16 ,   28.46 ,   27.70 ,   28.46 ,   27.43 ,   27.66 ,       4394 ,     29
18/11/16 ,   27.73 ,   27.56 ,   28.45 ,   27.37 ,   28.45 ,       4617 ,     33
21/11/16 ,   27.74 ,   27.52 ,   27.79 ,   27.15 ,   27.69 ,       8915 ,     38
22/11/16 ,   27.37 ,   27.52 ,   27.77 ,   27.15 ,   27.74 ,       3707 ,     24
23/11/16 ,   27.79 ,   27.64 ,   27.92 ,   27.37 ,   27.69 ,       4413 ,     32
24/11/16 ,   27.92 ,   27.85 ,   27.92 ,   27.73 ,   27.92 ,       1484 ,     23
25/11/16 ,   27.24 ,   27.52 ,   27.67 ,   27.24 ,   27.67 ,       1528 ,     13
28/11/16 ,   27.91 ,   27.90 ,   27.92 ,   27.85 ,   27.85 ,       1093 ,     17
29/11/16 ,   27.40 ,   27.79 ,   27.92 ,   27.40 ,   27.92 ,       6387 ,     37
30/11/16 ,   27.81 ,   27.65 ,   27.85 ,   27.41 ,   27.67 ,       1908 ,     24
01/12/16 ,   27.44 ,   27.49 ,   27.96 ,   27.15 ,   27.96 ,       2228 ,     26
02/12/16 ,   27.72 ,   27.81 ,   28.25 ,   27.72 ,   28.25 ,       1788 ,     21
05/12/16 ,   28.12 ,   27.94 ,   28.21 ,   27.43 ,   27.44 ,       4393 ,     37
06/12/16 ,   28.04 ,   27.98 ,   28.04 ,   27.96 ,   27.96 ,        788 ,      7
07/12/16 ,   28.04 ,   27.94 ,   28.04 ,   27.82 ,   28.04 ,       1422 ,     22
08/12/16 ,   27.96 ,   27.84 ,   28.04 ,   27.47 ,   28.04 ,       2215 ,     36
09/12/16 ,   27.96 ,   27.46 ,   28.12 ,   27.15 ,   28.12 ,      14419 ,     90
12/12/16 ,   28.01 ,   27.74 ,   28.01 ,   27.27 ,   27.96 ,       8460 ,     73
13/12/16 ,   27.96 ,   27.65 ,   28.01 ,   27.44 ,   28.01 ,       5092 ,     27
14/12/16 ,   28.01 ,   27.94 ,   28.01 ,   27.72 ,   27.96 ,       1129 ,     21
15/12/16 ,   27.60 ,   27.64 ,   28.02 ,   27.44 ,   28.00 ,       6855 ,     47
16/12/16 ,   28.02 ,   27.66 ,   28.02 ,   27.44 ,   27.96 ,       5993 ,     43
19/12/16 ,   27.66 ,   27.62 ,   28.02 ,   27.44 ,   28.02 ,      10005 ,     77
20/12/16 ,   27.95 ,   27.59 ,   27.96 ,   27.44 ,   27.96 ,      11350 ,     74
21/12/16 ,   27.47 ,   27.52 ,   27.95 ,   27.44 ,   27.95 ,      10539 ,     70
22/12/16 ,   27.94 ,   27.60 ,   27.94 ,   27.44 ,   27.50 ,       7463 ,     49
23/12/16 ,   28.02 ,   27.77 ,   28.02 ,   27.72 ,   27.95 ,      11120 ,     35
26/12/16 ,   27.63 ,   27.66 ,   28.02 ,   27.60 ,   28.02 ,      10076 ,     51
27/12/16 ,   27.93 ,   27.89 ,   27.94 ,   27.72 ,   27.85 ,        893 ,     13
28/12/16 ,   28.02 ,   27.95 ,   28.02 ,   27.93 ,   27.93 ,       1441 ,     13
29/12/16 ,   28.34 ,   28.14 ,   28.34 ,   27.97 ,   28.02 ,       4073 ,     35
02/01/17 ,   28.04 ,   28.04 ,   28.56 ,   27.93 ,   28.56 ,       9952 ,     41
03/01/17 ,   27.85 ,   27.85 ,   28.29 ,   27.75 ,   28.29 ,       8731 ,     59
04/01/17 ,   27.81 ,   27.85 ,   28.13 ,   27.75 ,   28.01 ,      22121 ,    132
05/01/17 ,   27.76 ,   27.81 ,   28.18 ,   27.75 ,   27.97 ,      15055 ,     89
06/01/17 ,   27.75 ,   27.78 ,   27.95 ,   27.75 ,   27.89 ,      12021 ,     45
09/01/17 ,   28.01 ,   27.95 ,   28.01 ,   27.85 ,   27.97 ,       3854 ,     39
10/01/17 ,   28.30 ,   28.20 ,   28.30 ,   28.01 ,   28.01 ,       6174 ,     37
11/01/17 ,   28.30 ,   28.30 ,   28.30 ,   28.18 ,   28.30 ,       2648 ,     23
12/01/17 ,   28.38 ,   28.33 ,   28.41 ,   28.24 ,   28.30 ,       9905 ,     58
13/01/17 ,   28.30 ,   28.36 ,   28.41 ,   28.24 ,   28.38 ,       7498 ,     72
16/01/17 ,   28.24 ,   28.34 ,   28.38 ,   28.24 ,   28.37 ,      12049 ,    109
17/01/17 ,   28.30 ,   28.34 ,   28.37 ,   28.30 ,   28.36 ,       3581 ,     42
18/01/17 ,   28.28 ,   28.32 ,   28.37 ,   28.28 ,   28.37 ,       1929 ,     26
19/01/17 ,   28.36 ,   28.35 ,   28.36 ,   28.30 ,   28.36 ,       2375 ,     16
20/01/17 ,   28.30 ,   28.31 ,   28.40 ,   28.25 ,   28.36 ,       8665 ,     48
23/01/17 ,   28.34 ,   28.31 ,   28.41 ,   28.30 ,   28.30 ,       4051 ,     31
24/01/17 ,   28.34 ,   28.33 ,   28.34 ,   28.30 ,   28.34 ,       5486 ,     52
26/01/17 ,   28.56 ,   28.48 ,   28.56 ,   28.34 ,   28.34 ,       6486 ,     56
27/01/17 ,   28.47 ,   28.38 ,   28.54 ,   28.30 ,   28.54 ,      11098 ,     56
30/01/17 ,   28.56 ,   28.51 ,   28.56 ,   28.48 ,   28.51 ,       6752 ,     45
31/01/17 ,   28.61 ,   28.61 ,   28.68 ,   28.56 ,   28.56 ,       5624 ,     41
01/02/17 ,   28.35 ,   28.46 ,   28.90 ,   28.20 ,   28.90 ,       8004 ,     78
02/02/17 ,   28.51 ,   28.38 ,   28.60 ,   28.31 ,   28.60 ,      10806 ,     81
03/02/17 ,   28.34 ,   28.38 ,   28.53 ,   28.34 ,   28.51 ,      17702 ,    104
06/02/17 ,   28.58 ,   28.48 ,   28.62 ,   28.34 ,   28.58 ,      12647 ,    122
07/02/17 ,   28.48 ,   28.42 ,   28.58 ,   28.34 ,   28.57 ,       5802 ,     67
08/02/17 ,   28.42 ,   28.39 ,   28.48 ,   28.34 ,   28.48 ,       6541 ,     83
09/02/17 ,   28.34 ,   28.36 ,   28.47 ,   28.34 ,   28.36 ,       8748 ,     92
10/02/17 ,   28.35 ,   28.36 ,   28.38 ,   28.34 ,   28.38 ,      10206 ,    114
13/02/17 ,   28.33 ,   28.35 ,   28.38 ,   28.33 ,   28.38 ,      10221 ,    103
14/02/17 ,   28.34 ,   28.36 ,   28.57 ,   28.34 ,   28.36 ,      16165 ,    132
15/02/17 ,   28.58 ,   28.35 ,   28.82 ,   28.34 ,   28.38 ,      50573 ,    123
16/02/17 ,   28.73 ,   28.71 ,   28.83 ,   28.51 ,   28.56 ,       7428 ,     55
17/02/17 ,   28.67 ,   28.77 ,   28.79 ,   28.67 ,   28.73 ,       6033 ,     57
20/02/17 ,   28.69 ,   28.69 ,   28.75 ,   28.65 ,   28.67 ,      14501 ,     99
21/02/17 ,   28.75 ,   28.62 ,   28.75 ,   28.56 ,   28.75 ,      12688 ,    103
22/02/17 ,   28.80 ,   28.77 ,   28.80 ,   28.62 ,   28.75 ,       8702 ,     65
23/02/17 ,   28.79 ,   28.80 ,   28.82 ,   28.64 ,   28.80 ,       7121 ,     48
24/02/17 ,   28.96 ,   28.90 ,   29.00 ,   28.82 ,   28.85 ,      18854 ,     93
01/03/17 ,   28.93 ,   28.94 ,   29.04 ,   28.93 ,   29.04 ,       7114 ,     70
02/03/17 ,   28.96 ,   28.96 ,   28.97 ,   28.93 ,   28.96 ,       6220 ,     74
03/03/17 ,   28.93 ,   28.94 ,   29.21 ,   28.93 ,   28.96 ,      15623 ,     96
06/03/17 ,   28.96 ,   28.94 ,   28.99 ,   28.90 ,   28.93 ,       7334 ,     82
07/03/17 ,   28.93 ,   28.94 ,   28.96 ,   28.93 ,   28.96 ,      12416 ,    102
08/03/17 ,   28.93 ,   28.93 ,   29.00 ,   28.90 ,   28.93 ,      12940 ,    116
09/03/17 ,   28.94 ,   28.95 ,   28.96 ,   28.93 ,   28.93 ,       9751 ,     98
10/03/17 ,   28.93 ,   28.94 ,   28.96 ,   28.93 ,   28.94 ,      17281 ,    162
13/03/17 ,   28.94 ,   28.94 ,   28.94 ,   28.93 ,   28.94 ,       9289 ,     73
14/03/17 ,   28.93 ,   28.94 ,   28.94 ,   28.93 ,   28.94 ,      14019 ,    158
15/03/17 ,   28.94 ,   28.93 ,   28.96 ,   28.93 ,   28.93 ,      11681 ,     75
16/03/17 ,   28.94 ,   28.94 ,   28.96 ,   28.93 ,   28.96 ,       7091 ,     62
17/03/17 ,   28.94 ,   28.94 ,   28.99 ,   28.93 ,   28.94 ,       7899 ,     68
20/03/17 ,   28.93 ,   28.93 ,   28.96 ,   28.93 ,   28.93 ,      11610 ,     77
21/03/17 ,   28.93 ,   28.93 ,   28.94 ,   28.93 ,   28.93 ,       6521 ,     58
22/03/17 ,   28.93 ,   28.93 ,   28.93 ,   28.89 ,   28.93 ,       8828 ,     65
23/03/17 ,   28.93 ,   28.93 ,   28.93 ,   28.90 ,   28.93 ,       8525 ,     54
24/03/17 ,   28.93 ,   28.93 ,   28.96 ,   28.90 ,   28.93 ,      18067 ,     64
27/03/17 ,   28.93 ,   28.94 ,   28.96 ,   28.93 ,   28.93 ,      10389 ,     74
28/03/17 ,   28.93 ,   28.93 ,   28.93 ,   28.93 ,   28.93 ,       6005 ,     51
29/03/17 ,   28.93 ,   28.93 ,   28.96 ,   28.93 ,   28.93 ,      13857 ,     71
30/03/17 ,   28.93 ,   28.93 ,   28.97 ,   28.93 ,   28.93 ,      10819 ,     70
31/03/17 ,   29.05 ,   29.00 ,   29.12 ,   28.93 ,   28.93 ,      18478 ,     90
03/04/17 ,   29.24 ,   29.24 ,   29.35 ,   29.14 ,   29.35 ,      12214 ,    104
04/04/17 ,   29.24 ,   29.24 ,   29.24 ,   29.21 ,   29.24 ,      14036 ,    122
05/04/17 ,   29.22 ,   29.22 ,   29.24 ,   29.20 ,   29.24 ,       6235 ,     77
06/04/17 ,   29.24 ,   29.19 ,   29.24 ,   29.12 ,   29.22 ,       7407 ,     75
07/04/17 ,   29.30 ,   29.28 ,   29.31 ,   29.24 ,   29.24 ,      10230 ,     63
10/04/17 ,   29.33 ,   29.29 ,   29.33 ,   29.25 ,   29.30 ,      13962 ,     74
11/04/17 ,   29.53 ,   29.45 ,   29.53 ,   29.32 ,   29.33 ,      15932 ,     63
12/04/17 ,   29.57 ,   29.47 ,   29.61 ,   29.29 ,   29.53 ,      16623 ,     90
13/04/17 ,   29.79 ,   29.75 ,   29.82 ,   29.56 ,   29.56 ,      22675 ,     66
17/04/17 ,   30.20 ,   30.02 ,   30.20 ,   29.82 ,   29.82 ,      19631 ,    124
18/04/17 ,   31.06 ,   30.59 ,   31.51 ,   30.20 ,   30.20 ,      22219 ,    127
19/04/17 ,   31.36 ,   31.38 ,   31.58 ,   31.30 ,   31.30 ,      13507 ,    107
20/04/17 ,   31.39 ,   31.39 ,   31.51 ,   31.32 ,   31.42 ,      11121 ,     85
24/04/17 ,   31.19 ,   31.52 ,   31.89 ,   31.19 ,   31.39 ,      14947 ,     73
25/04/17 ,   31.89 ,   31.66 ,   31.89 ,   31.20 ,   31.20 ,       8695 ,     67
26/04/17 ,   31.64 ,   31.78 ,   31.99 ,   31.62 ,   31.99 ,      11170 ,     63
27/04/17 ,   31.29 ,   31.69 ,   31.87 ,   31.29 ,   31.66 ,      15429 ,     88
28/04/17 ,   32.06 ,   31.90 ,   32.06 ,   31.62 ,   31.89 ,      14192 ,     71
02/05/17 ,   30.81 ,   31.16 ,   31.78 ,   30.68 ,   31.05 ,      29232 ,    208
03/05/17 ,   31.45 ,   31.41 ,   31.77 ,   30.99 ,   30.99 ,      10870 ,    102
04/05/17 ,   30.99 ,   31.32 ,   31.53 ,   30.99 ,   31.26 ,      21121 ,    133
05/05/17 ,   31.55 ,   31.33 ,   31.57 ,   30.99 ,   31.46 ,      10072 ,     86
08/05/17 ,   31.57 ,   31.51 ,   31.57 ,   31.29 ,   31.55 ,       7713 ,     53
09/05/17 ,   31.66 ,   31.64 ,   31.84 ,   31.53 ,   31.55 ,      10327 ,     78
10/05/17 ,   31.54 ,   31.73 ,   32.06 ,   31.53 ,   32.06 ,      13614 ,     77
11/05/17 ,   32.18 ,   31.91 ,   32.18 ,   31.73 ,   31.93 ,       6440 ,     50
12/05/17 ,   32.06 ,   31.83 ,   32.06 ,   31.54 ,   31.78 ,       7622 ,     60
15/05/17 ,   32.37 ,   32.25 ,   32.37 ,   32.07 ,   32.36 ,       9358 ,     87
16/05/17 ,   32.63 ,   32.48 ,   32.65 ,   32.26 ,   32.37 ,       7538 ,     77
17/05/17 ,   32.65 ,   32.32 ,   32.65 ,   32.06 ,   32.35 ,      14751 ,     99
18/05/17 ,   31.51 ,   31.49 ,   32.24 ,   31.25 ,   31.54 ,      17162 ,    168
19/05/17 ,   31.78 ,   31.77 ,   31.97 ,   31.66 ,   31.78 ,       9656 ,     88
22/05/17 ,   31.66 ,   31.77 ,   32.24 ,   31.66 ,   31.76 ,      11540 ,     94
23/05/17 ,   31.80 ,   31.76 ,   31.86 ,   31.67 ,   31.67 ,       2138 ,     29
24/05/17 ,   32.03 ,   31.89 ,   32.09 ,   31.78 ,   31.86 ,       2839 ,     33
25/05/17 ,   32.25 ,   32.12 ,   32.37 ,   31.97 ,   31.97 ,       4797 ,     43
26/05/17 ,   32.64 ,   32.49 ,   32.64 ,   32.37 ,   32.37 ,       7152 ,     55
29/05/17 ,   32.64 ,   32.64 ,   32.64 ,   32.54 ,   32.64 ,       6610 ,     52
30/05/17 ,   32.84 ,   32.65 ,   32.84 ,   32.59 ,   32.63 ,      13928 ,     65
31/05/17 ,   32.80 ,   32.80 ,   32.84 ,   32.65 ,   32.77 ,       8772 ,     50
01/06/17 ,   33.21 ,   33.01 ,   33.25 ,   32.67 ,   32.80 ,       4582 ,     57
02/06/17 ,   33.20 ,   33.16 ,   33.22 ,   33.09 ,   33.22 ,       3283 ,     35
05/06/17 ,   33.17 ,   33.24 ,   33.33 ,   33.16 ,   33.24 ,       4924 ,     51
06/06/17 ,   33.25 ,   33.16 ,   33.25 ,   33.00 ,   33.16 ,       3293 ,     41
07/06/17 ,   33.20 ,   33.21 ,   33.25 ,   33.19 ,   33.20 ,       4801 ,     45
08/06/17 ,   33.08 ,   33.16 ,   33.25 ,   33.02 ,   33.25 ,       2009 ,     38
09/06/17 ,   33.02 ,   33.22 ,   33.29 ,   33.02 ,   33.22 ,       5160 ,     65
12/06/17 ,   33.27 ,   33.27 ,   33.27 ,   33.22 ,   33.25 ,       2469 ,     35
13/06/17 ,   33.27 ,   33.27 ,   33.27 ,   33.17 ,   33.24 ,       3834 ,     24
14/06/17 ,   33.25 ,   33.27 ,   33.28 ,   33.22 ,   33.27 ,      12727 ,     77
16/06/17 ,   33.28 ,   33.26 ,   33.28 ,   33.16 ,   33.27 ,      12820 ,     87
19/06/17 ,   33.25 ,   33.27 ,   33.29 ,   33.22 ,   33.26 ,      15885 ,     92
20/06/17 ,   33.38 ,   33.35 ,   33.38 ,   33.25 ,   33.27 ,      10249 ,     56
21/06/17 ,   33.25 ,   33.27 ,   33.38 ,   33.25 ,   33.36 ,      18088 ,    129
22/06/17 ,   33.25 ,   33.27 ,   33.29 ,   33.25 ,   33.29 ,      15371 ,     86
23/06/17 ,   33.27 ,   33.25 ,   33.27 ,   33.24 ,   33.25 ,      16182 ,     56
26/06/17 ,   33.25 ,   33.36 ,   33.53 ,   33.25 ,   33.38 ,      14191 ,    102
27/06/17 ,   33.44 ,   33.31 ,   33.46 ,   33.25 ,   33.33 ,      13733 ,     81
28/06/17 ,   33.54 ,   33.38 ,   33.54 ,   33.27 ,   33.44 ,       4072 ,     54
29/06/17 ,   33.74 ,   33.64 ,   33.74 ,   33.45 ,   33.53 ,       7805 ,     43
30/06/17 ,   33.94 ,   33.85 ,   33.94 ,   33.54 ,   33.74 ,       7786 ,     81
03/07/17 ,   34.16 ,   34.08 ,   34.24 ,   33.88 ,   34.16 ,       7833 ,     67
04/07/17 ,   34.24 ,   34.22 ,   34.24 ,   34.15 ,   34.16 ,      10518 ,     83
05/07/17 ,   33.76 ,   34.07 ,   34.24 ,   33.76 ,   34.22 ,       8290 ,    101
06/07/17 ,   33.88 ,   33.78 ,   34.17 ,   33.60 ,   34.09 ,      13235 ,     92
07/07/17 ,   33.51 ,   33.58 ,   34.04 ,   33.31 ,   34.04 ,      13962 ,    103
10/07/17 ,   34.02 ,   33.94 ,   34.04 ,   33.60 ,   33.60 ,       6196 ,     51
11/07/17 ,   33.89 ,   34.15 ,   34.42 ,   33.88 ,   33.88 ,       9757 ,     78
12/07/17 ,   34.40 ,   34.30 ,   34.40 ,   34.15 ,   34.16 ,       5589 ,     45
13/07/17 ,   34.61 ,   34.42 ,   34.61 ,   34.29 ,   34.42 ,      12269 ,     79
14/07/17 ,   34.64 ,   34.79 ,   35.90 ,   34.42 ,   34.61 ,       9612 ,    117
17/07/17 ,   34.87 ,   34.79 ,   34.99 ,   34.61 ,   34.99 ,       7239 ,     72
18/07/17 ,   34.74 ,   34.82 ,   35.03 ,   34.69 ,   34.69 ,       6609 ,     67
19/07/17 ,   35.62 ,   35.12 ,   35.62 ,   34.87 ,   35.03 ,       6387 ,     68
20/07/17 ,   35.84 ,   35.55 ,   35.84 ,   34.74 ,   35.61 ,       9028 ,     90
21/07/17 ,   35.86 ,   35.77 ,   35.86 ,   35.51 ,   35.85 ,       7330 ,     73
24/07/17 ,   35.94 ,   35.91 ,   36.00 ,   35.75 ,   35.88 ,      19768 ,    108
25/07/17 ,   35.90 ,   35.96 ,   36.00 ,   35.90 ,   35.93 ,       4611 ,     66
26/07/17 ,   35.92 ,   35.90 ,   36.02 ,   35.80 ,   35.90 ,      11139 ,     66
27/07/17 ,   35.96 ,   35.92 ,   35.96 ,   35.86 ,   35.92 ,      11694 ,     72
28/07/17 ,   35.99 ,   35.96 ,   36.00 ,   35.90 ,   35.95 ,      13219 ,     68
31/07/17 ,   35.90 ,   35.90 ,   35.98 ,   35.73 ,   35.98 ,      10828 ,     79
01/08/17 ,   35.49 ,   35.43 ,   36.22 ,   35.06 ,   36.22 ,       8367 ,     90
02/08/17 ,   34.21 ,   34.98 ,   36.06 ,   33.89 ,   35.63 ,      13679 ,    162
03/08/17 ,   34.02 ,   34.24 ,   34.87 ,   33.94 ,   33.99 ,      44029 ,    318
04/08/17 ,   34.10 ,   34.04 ,   34.27 ,   33.99 ,   34.01 ,      29010 ,    228
07/08/17 ,   34.27 ,   34.16 ,   34.27 ,   33.99 ,   33.99 ,      20660 ,    180
08/08/17 ,   34.61 ,   34.39 ,   34.61 ,   34.18 ,   34.18 ,      14458 ,    124
09/08/17 ,   34.22 ,   34.36 ,   34.61 ,   34.22 ,   34.61 ,      23812 ,    166
10/08/17 ,   34.24 ,   34.16 ,   34.41 ,   33.99 ,   34.41 ,      17732 ,    132
11/08/17 ,   34.12 ,   34.24 ,   34.27 ,   34.07 ,   34.07 ,      12279 ,     79
14/08/17 ,   34.01 ,   34.10 ,   34.27 ,   34.01 ,   34.27 ,      13588 ,    155
15/08/17 ,   34.08 ,   34.06 ,   34.16 ,   34.01 ,   34.01 ,      16564 ,    161
16/08/17 ,   34.39 ,   34.23 ,   34.39 ,   34.08 ,   34.09 ,      23193 ,    151
17/08/17 ,   34.13 ,   34.18 ,   34.30 ,   34.04 ,   34.30 ,       8645 ,    100
18/08/17 ,   34.04 ,   34.15 ,   34.27 ,   34.04 ,   34.27 ,      13386 ,    116
21/08/17 ,   34.24 ,   34.16 ,   34.27 ,   34.04 ,   34.27 ,      15213 ,    118
22/08/17 ,   34.49 ,   34.27 ,   34.49 ,   34.16 ,   34.24 ,       7902 ,     59
23/08/17 ,   35.08 ,   34.74 ,   35.08 ,   34.28 ,   34.51 ,      14386 ,    119
24/08/17 ,   35.08 ,   35.09 ,   35.23 ,   35.03 ,   35.04 ,      14569 ,     74
25/08/17 ,   35.12 ,   35.04 ,   35.15 ,   34.74 ,   34.91 ,      10628 ,     83
28/08/17 ,   35.36 ,   35.22 ,   35.36 ,   34.91 ,   34.96 ,      18163 ,    103
29/08/17 ,   35.51 ,   35.46 ,   35.57 ,   35.27 ,   35.27 ,       9522 ,     77
30/08/17 ,   35.65 ,   35.57 ,   35.65 ,   35.45 ,   35.51 ,      10647 ,     92
31/08/17 ,   35.51 ,   35.59 ,   35.65 ,   35.51 ,   35.65 ,       5237 ,     65
01/09/17 ,   36.01 ,   35.86 ,   36.03 ,   35.58 ,   35.84 ,      14796 ,     86
04/09/17 ,   35.87 ,   35.91 ,   36.03 ,   35.73 ,   36.01 ,      11102 ,     85
05/09/17 ,   35.65 ,   35.78 ,   36.00 ,   35.58 ,   35.87 ,       9484 ,     94
06/09/17 ,   35.51 ,   35.73 ,   35.88 ,   35.30 ,   35.75 ,      26707 ,    171
08/09/17 ,   35.65 ,   35.68 ,   35.95 ,   35.30 ,   35.51 ,       7364 ,     88
11/09/17 ,   35.68 ,   35.71 ,   35.88 ,   35.51 ,   35.88 ,       7770 ,    102
12/09/17 ,   36.19 ,   35.95 ,   36.19 ,   35.84 ,   35.87 ,      11283 ,     74
13/09/17 ,   36.54 ,   36.44 ,   37.40 ,   36.12 ,   36.16 ,       5899 ,     59
14/09/17 ,   37.43 ,   37.21 ,   37.45 ,   36.80 ,   36.90 ,       6062 ,     80
15/09/17 ,   38.01 ,   37.78 ,   38.09 ,   37.23 ,   37.45 ,      24989 ,    221
18/09/17 ,   38.09 ,   38.07 ,   38.20 ,   37.77 ,   37.86 ,      17824 ,    122
19/09/17 ,   37.48 ,   37.73 ,   38.14 ,   37.45 ,   38.13 ,       5723 ,     71
20/09/17 ,   37.75 ,   37.75 ,   37.79 ,   37.61 ,   37.73 ,       4586 ,     64
21/09/17 ,   37.45 ,   37.45 ,   37.64 ,   37.23 ,   37.61 ,      16130 ,    158
22/09/17 ,   37.43 ,   37.34 ,   37.59 ,   37.23 ,   37.26 ,      10282 ,    126
25/09/17 ,   37.23 ,   37.22 ,   37.43 ,   37.12 ,   37.43 ,       7133 ,     85
26/09/17 ,   36.94 ,   37.12 ,   37.33 ,   36.91 ,   37.23 ,      18915 ,    118
27/09/17 ,   37.08 ,   37.12 ,   37.22 ,   37.06 ,   37.12 ,       6584 ,     71
28/09/17 ,   37.11 ,   37.20 ,   37.23 ,   37.08 ,   37.08 ,       7356 ,     82
29/09/17 ,   37.61 ,   37.40 ,   37.61 ,   37.08 ,   37.08 ,       5807 ,     76
02/10/17 ,   37.31 ,   37.23 ,   38.32 ,   37.04 ,   38.32 ,      15699 ,    125
03/10/17 ,   37.12 ,   37.23 ,   37.77 ,   36.86 ,   37.52 ,       7901 ,    102
04/10/17 ,   37.40 ,   37.29 ,   37.57 ,   37.12 ,   37.13 ,       7189 ,     78
05/10/17 ,   37.97 ,   37.71 ,   37.97 ,   37.52 ,   37.58 ,       9916 ,     93
06/10/17 ,   38.38 ,   38.09 ,   38.42 ,   37.66 ,   37.66 ,       8878 ,     88
09/10/17 ,   38.58 ,   38.44 ,   38.58 ,   38.02 ,   38.12 ,       9191 ,     88
10/10/17 ,   39.04 ,   38.75 ,   39.04 ,   38.12 ,   38.58 ,       6014 ,     65
11/10/17 ,   39.05 ,   39.00 ,   39.17 ,   38.75 ,   39.04 ,      12681 ,     86
13/10/17 ,   39.35 ,   39.25 ,   39.45 ,   38.91 ,   39.04 ,       8092 ,     73
16/10/17 ,   39.22 ,   39.28 ,   39.47 ,   39.06 ,   39.06 ,      10408 ,    152
17/10/17 ,   39.46 ,   39.35 ,   39.47 ,   39.22 ,   39.25 ,       7798 ,     89
18/10/17 ,   40.30 ,   39.98 ,   40.44 ,   39.44 ,   39.46 ,      10968 ,     99
19/10/17 ,   40.76 ,   40.57 ,   40.88 ,   40.17 ,   40.29 ,       8529 ,     85
20/10/17 ,   40.74 ,   40.64 ,   40.81 ,   40.36 ,   40.76 ,       6611 ,     71
23/10/17 ,   40.64 ,   40.59 ,   40.88 ,   40.32 ,   40.65 ,      16511 ,    140
24/10/17 ,   40.81 ,   40.76 ,   40.93 ,   40.47 ,   40.75 ,       6920 ,     55
25/10/17 ,   40.64 ,   40.80 ,   40.93 ,   40.64 ,   40.78 ,      10551 ,     85
26/10/17 ,   40.95 ,   41.04 ,   41.26 ,   40.81 ,   40.81 ,       5082 ,     67
27/10/17 ,   40.74 ,   40.94 ,   41.09 ,   40.74 ,   40.93 ,       8057 ,     92
30/10/17 ,   41.26 ,   41.10 ,   41.26 ,   40.64 ,   40.93 ,       4645 ,     70
31/10/17 ,   41.41 ,   40.99 ,   41.42 ,   40.60 ,   41.26 ,       6520 ,     71
01/11/17 ,   41.14 ,   41.42 ,   41.98 ,   41.09 ,   41.30 ,      11064 ,    117
03/11/17 ,   41.78 ,   41.56 ,   41.93 ,   41.30 ,   41.58 ,       5188 ,     71
06/11/17 ,   41.17 ,   41.45 ,   41.93 ,   40.91 ,   41.78 ,       5833 ,     66
07/11/17 ,   41.62 ,   41.49 ,   41.62 ,   40.91 ,   41.30 ,       8401 ,     92
08/11/17 ,   41.01 ,   41.37 ,   41.62 ,   41.01 ,   41.54 ,       7304 ,     83
09/11/17 ,   40.41 ,   40.87 ,   41.30 ,   40.36 ,   41.17 ,       9962 ,    115
10/11/17 ,   41.30 ,   40.87 ,   41.30 ,   40.46 ,   40.75 ,      18440 ,    113
13/11/17 ,   41.39 ,   41.38 ,   41.62 ,   41.30 ,   41.30 ,       3170 ,     51
14/11/17 ,   41.61 ,   41.52 ,   41.62 ,   41.40 ,   41.40 ,       4319 ,     50
16/11/17 ,   41.71 ,   41.63 ,   41.71 ,   41.46 ,   41.61 ,      11576 ,    105
17/11/17 ,   42.31 ,   41.98 ,   42.68 ,   41.40 ,   41.71 ,       5136 ,     79
21/11/17 ,   42.58 ,   42.47 ,   42.66 ,   42.04 ,   42.31 ,      16496 ,    118
22/11/17 ,   43.22 ,   42.92 ,   44.23 ,   42.39 ,   42.58 ,      11402 ,     89
23/11/17 ,   43.22 ,   43.10 ,   43.81 ,   42.93 ,   42.95 ,       6430 ,     57
24/11/17 ,   43.40 ,   43.62 ,   43.85 ,   43.22 ,   43.22 ,       7299 ,     84
27/11/17 ,   43.22 ,   43.10 ,   43.46 ,   42.58 ,   43.40 ,       7291 ,     88
28/11/17 ,   42.95 ,   43.13 ,   43.24 ,   42.95 ,   43.24 ,       5179 ,     43
29/11/17 ,   42.39 ,   42.73 ,   43.22 ,   42.39 ,   43.17 ,       6309 ,     92
30/11/17 ,   43.29 ,   43.17 ,   43.39 ,   42.39 ,   43.22 ,       7259 ,     71
01/12/17 ,   43.72 ,   43.61 ,   43.77 ,   42.81 ,   43.45 ,       5709 ,     72
04/12/17 ,   43.59 ,   43.57 ,   43.72 ,   43.13 ,   43.69 ,      17162 ,    155
05/12/17 ,   43.72 ,   43.56 ,   43.72 ,   43.16 ,   43.61 ,       6674 ,     71
06/12/17 ,   42.99 ,   43.16 ,   43.45 ,   42.99 ,   43.24 ,       8791 ,     65
07/12/17 ,   42.62 ,   43.01 ,   43.31 ,   42.62 ,   43.02 ,       5740 ,     62
08/12/17 ,   43.26 ,   43.11 ,   43.27 ,   42.63 ,   42.99 ,       4996 ,     66
11/12/17 ,   43.72 ,   43.36 ,   43.72 ,   42.68 ,   43.24 ,       8332 ,     85
12/12/17 ,   43.78 ,   43.64 ,   43.90 ,   43.45 ,   43.74 ,       8676 ,     53
13/12/17 ,   43.50 ,   43.73 ,   43.79 ,   43.50 ,   43.78 ,      10529 ,     57
14/12/17 ,   43.25 ,   43.60 ,   43.88 ,   43.25 ,   43.63 ,       9056 ,     85
15/12/17 ,   43.89 ,   43.85 ,   44.10 ,   43.63 ,   43.63 ,       4338 ,     53
18/12/17 ,   43.86 ,   43.88 ,   44.10 ,   43.79 ,   44.10 ,       6049 ,     82
19/12/17 ,   43.78 ,   43.89 ,   44.10 ,   43.78 ,   43.86 ,       8942 ,    112
20/12/17 ,   43.72 ,   44.10 ,   44.24 ,   43.72 ,   44.01 ,       9375 ,     86
21/12/17 ,   43.45 ,   43.74 ,   43.90 ,   43.45 ,   43.90 ,      10756 ,    102
22/12/17 ,   43.90 ,   43.75 ,   43.90 ,   43.62 ,   43.63 ,       4078 ,     42
26/12/17 ,   43.89 ,   43.52 ,   43.90 ,   42.99 ,   43.89 ,       4930 ,     64
27/12/17 ,   43.90 ,   43.91 ,   44.10 ,   43.79 ,   43.88 ,       2193 ,     41
28/12/17 ,   44.80 ,   44.28 ,   45.23 ,   43.63 ,   44.10 ,       4709 ,     58
02/01/18 ,   45.24 ,   44.73 ,   45.24 ,   43.94 ,   45.21 ,      10005 ,     91
03/01/18 ,   45.87 ,   45.28 ,   45.91 ,   44.94 ,   44.94 ,       4338 ,     44
04/01/18 ,   45.60 ,   45.42 ,   45.89 ,   45.13 ,   45.87 ,       7547 ,     75
05/01/18 ,   45.28 ,   45.17 ,   45.77 ,   44.31 ,   45.77 ,       9794 ,    125
08/01/18 ,   45.34 ,   45.49 ,   46.20 ,   44.94 ,   45.27 ,       7639 ,    102
09/01/18 ,   45.91 ,   45.77 ,   45.91 ,   45.60 ,   45.60 ,       7261 ,     60
10/01/18 ,   45.91 ,   45.83 ,   46.15 ,   45.60 ,   45.91 ,       6895 ,     75
11/01/18 ,   46.19 ,   46.05 ,   46.19 ,   45.94 ,   46.00 ,       4638 ,     55
12/01/18 ,   46.12 ,   46.09 ,   46.15 ,   45.92 ,   46.15 ,       5582 ,     72
15/01/18 ,   46.08 ,   46.12 ,   46.20 ,   46.02 ,   46.12 ,       9511 ,    100
16/01/18 ,   46.05 ,   46.09 ,   46.20 ,   45.95 ,   46.02 ,       8203 ,    100
17/01/18 ,   46.07 ,   46.10 ,   46.20 ,   46.03 ,   46.05 ,       8757 ,     96
18/01/18 ,   46.25 ,   46.17 ,   46.38 ,   46.07 ,   46.07 ,       3350 ,     60
19/01/18 ,   46.83 ,   46.51 ,   46.83 ,   46.12 ,   46.25 ,       7916 ,     76
22/01/18 ,   46.75 ,   46.60 ,   47.09 ,   46.50 ,   46.83 ,       7914 ,    113
23/01/18 ,   47.35 ,   47.29 ,   47.72 ,   46.79 ,   46.83 ,       6175 ,     92
24/01/18 ,   47.50 ,   47.23 ,   47.50 ,   46.99 ,   47.31 ,       5077 ,     63
26/01/18 ,   50.79 ,   48.93 ,   51.42 ,   47.14 ,   47.49 ,      14538 ,    204
29/01/18 ,   49.75 ,   49.58 ,   50.79 ,   49.03 ,   50.79 ,       6787 ,    143
30/01/18 ,   49.26 ,   49.48 ,   49.95 ,   49.13 ,   49.75 ,      10679 ,    115
31/01/18 ,   46.12 ,   46.80 ,   49.95 ,   45.66 ,   49.95 ,      18111 ,    236
01/02/18 ,   41.88 ,   41.00 ,   43.34 ,   38.11 ,   39.11 ,     180144 ,   1754
02/02/18 ,   42.75 ,   42.57 ,   42.90 ,   42.03 ,   42.03 ,      49526 ,    461
05/02/18 ,   41.51 ,   42.45 ,   43.29 ,   41.43 ,   42.86 ,      26159 ,    317
06/02/18 ,   41.09 ,   41.29 ,   41.74 ,   41.09 ,   41.70 ,      30941 ,    365
07/02/18 ,   41.65 ,   41.37 ,   41.74 ,   41.09 ,   41.13 ,      35116 ,    316
08/02/18 ,   41.42 ,   41.52 ,   42.04 ,   41.27 ,   41.69 ,      31497 ,    317
09/02/18 ,   41.42 ,   41.46 ,   41.78 ,   41.24 ,   41.74 ,      25265 ,    231
14/02/18 ,   41.42 ,   41.50 ,   41.74 ,   41.29 ,   41.74 ,      18665 ,    192
15/02/18 ,   41.10 ,   41.38 ,   41.77 ,   41.09 ,   41.56 ,      39351 ,    380
16/02/18 ,   41.27 ,   41.42 ,   41.50 ,   41.19 ,   41.45 ,      31774 ,    303
19/02/18 ,   41.36 ,   41.50 ,   41.81 ,   41.27 ,   41.69 ,      34662 ,    376
20/02/18 ,   41.42 ,   41.42 ,   41.50 ,   41.27 ,   41.43 ,      25013 ,    263
21/02/18 ,   41.09 ,   41.26 ,   41.50 ,   40.83 ,   41.47 ,      42755 ,    421
22/02/18 ,   40.91 ,   41.06 ,   41.22 ,   40.91 ,   41.22 ,      17670 ,    302
23/02/18 ,   40.88 ,   40.80 ,   41.10 ,   40.42 ,   41.10 ,      33218 ,    499
26/02/18 ,   40.70 ,   40.81 ,   41.09 ,   40.60 ,   41.08 ,      32739 ,    306
27/02/18 ,   40.60 ,   40.69 ,   41.08 ,   40.60 ,   41.08 ,      34361 ,    344
28/02/18 ,   39.45 ,   40.17 ,   41.09 ,   38.77 ,   40.78 ,     128795 ,    921
01/03/18 ,   39.75 ,   39.89 ,   40.40 ,   39.53 ,   39.75 ,      58149 ,    560
02/03/18 ,   39.57 ,   39.78 ,   40.24 ,   39.53 ,   39.80 ,      34482 ,    438
05/03/18 ,   39.55 ,   39.65 ,   39.90 ,   39.53 ,   39.80 ,      34445 ,    353
06/03/18 ,   40.01 ,   40.00 ,   40.26 ,   39.53 ,   39.64 ,      26018 ,    257
07/03/18 ,   40.01 ,   40.10 ,   40.46 ,   39.99 ,   40.17 ,      34891 ,    302
08/03/18 ,   40.00 ,   40.18 ,   40.41 ,   40.00 ,   40.17 ,      23733 ,    328
09/03/18 ,   40.26 ,   40.16 ,   40.31 ,   40.01 ,   40.17 ,      32896 ,    293
12/03/18 ,   40.40 ,   40.34 ,   40.70 ,   40.11 ,   40.26 ,      51430 ,    331
13/03/18 ,   40.17 ,   40.19 ,   40.68 ,   40.11 ,   40.68 ,      58285 ,    506
14/03/18 ,   40.26 ,   40.17 ,   40.42 ,   40.11 ,   40.41 ,      85375 ,    585
15/03/18 ,   40.29 ,   40.26 ,   40.48 ,   40.17 ,   40.34 ,      42645 ,    582
16/03/18 ,   40.13 ,   40.21 ,   40.46 ,   40.11 ,   40.33 ,      50055 ,    502
19/03/18 ,   40.16 ,   40.24 ,   40.37 ,   40.14 ,   40.17 ,      41807 ,    329
20/03/18 ,   40.17 ,   40.18 ,   40.26 ,   40.14 ,   40.22 ,      27096 ,    264
21/03/18 ,   40.29 ,   40.17 ,   40.29 ,   40.11 ,   40.22 ,      44311 ,    279
22/03/18 ,   41.02 ,   40.61 ,   41.06 ,   40.29 ,   40.35 ,      21707 ,    210
23/03/18 ,   42.71 ,   42.08 ,   42.87 ,   41.06 ,   41.09 ,      39135 ,    416
26/03/18 ,   43.86 ,   43.91 ,   44.45 ,   43.11 ,   43.39 ,      30722 ,    346
27/03/18 ,   43.33 ,   43.31 ,   44.26 ,   41.88 ,   44.00 ,      31829 ,    312
28/03/18 ,   43.46 ,   43.31 ,   43.65 ,   42.79 ,   43.65 ,      35636 ,    344
29/03/18 ,   43.78 ,   43.78 ,   44.10 ,   43.46 ,   43.77 ,      39274 ,    393
02/04/18 ,   44.18 ,   44.12 ,   44.33 ,   43.86 ,   43.94 ,      38274 ,    486
03/04/18 ,   43.69 ,   44.02 ,   44.46 ,   43.69 ,   44.28 ,      37126 ,    284
04/04/18 ,   43.97 ,   43.79 ,   43.97 ,   43.56 ,   43.82 ,      15352 ,    167
05/04/18 ,   43.83 ,   43.92 ,   44.16 ,   43.79 ,   43.94 ,      26548 ,    280
06/04/18 ,   43.67 ,   43.96 ,   44.16 ,   43.60 ,   43.91 ,      29954 ,    622
09/04/18 ,   43.59 ,   43.79 ,   43.96 ,   43.55 ,   43.96 ,      17150 ,    591
10/04/18 ,   43.94 ,   43.78 ,   43.97 ,   43.55 ,   43.78 ,      17521 ,    295
11/04/18 ,   44.21 ,   44.10 ,   44.22 ,   43.88 ,   43.94 ,      19436 ,    475
12/04/18 ,   43.56 ,   43.91 ,   44.21 ,   43.16 ,   44.18 ,      22238 ,    243
13/04/18 ,   43.79 ,   43.59 ,   44.16 ,   43.12 ,   43.23 ,      37522 ,    469
16/04/18 ,   43.95 ,   43.84 ,   44.10 ,   43.69 ,   43.79 ,      13722 ,    272
17/04/18 ,   43.79 ,   43.84 ,   44.10 ,   43.55 ,   44.02 ,      25905 ,    290
18/04/18 ,   43.83 ,   43.86 ,   43.91 ,   43.78 ,   43.86 ,      15243 ,    148
19/04/18 ,   44.10 ,   43.91 ,   44.12 ,   43.83 ,   43.91 ,      28494 ,    204
20/04/18 ,   43.94 ,   44.00 ,   44.12 ,   43.86 ,   44.12 ,      10080 ,    175
23/04/18 ,   44.10 ,   44.10 ,   44.16 ,   43.96 ,   44.04 ,      17210 ,    193
24/04/18 ,   43.57 ,   43.86 ,   44.16 ,   43.57 ,   43.89 ,      23322 ,    284
25/04/18 ,   43.16 ,   43.26 ,   43.83 ,   42.66 ,   43.82 ,      37197 ,    336
26/04/18 ,   43.45 ,   43.29 ,   43.73 ,   43.16 ,   43.55 ,      29623 ,    330
27/04/18 ,   43.23 ,   43.63 ,   44.10 ,   43.23 ,   43.61 ,      24925 ,    222
30/04/18 ,   43.97 ,   43.85 ,   43.98 ,   43.31 ,   43.69 ,      21322 ,    233
02/05/18 ,   43.65 ,   43.67 ,   44.17 ,   43.59 ,   43.74 ,      38192 ,    498
03/05/18 ,   43.62 ,   43.62 ,   43.78 ,   43.41 ,   43.76 ,      26419 ,    364
04/05/18 ,   43.48 ,   43.57 ,   43.72 ,   43.46 ,   43.72 ,      15809 ,    414
07/05/18 ,   43.69 ,   43.64 ,   43.72 ,   43.49 ,   43.61 ,      21629 ,    494
08/05/18 ,   41.93 ,   41.68 ,   43.46 ,   39.87 ,   43.46 ,      77528 ,    883
09/05/18 ,   42.03 ,   41.96 ,   42.25 ,   41.42 ,   42.05 ,      22996 ,    431
10/05/18 ,   41.86 ,   41.84 ,   41.99 ,   41.70 ,   41.99 ,      22117 ,    928
11/05/18 ,   41.64 ,   41.45 ,   41.84 ,   41.09 ,   41.84 ,      34752 ,    786
14/05/18 ,   40.88 ,   41.10 ,   41.82 ,   40.82 ,   41.82 ,      35917 ,    329
15/05/18 ,   40.36 ,   40.30 ,   40.87 ,   40.17 ,   40.83 ,      62623 ,    921
16/05/18 ,   40.40 ,   40.35 ,   40.55 ,   40.23 ,   40.35 ,      33195 ,   1174
17/05/18 ,   40.17 ,   40.35 ,   40.85 ,   40.17 ,   40.85 ,      26611 ,    591
18/05/18 ,   40.16 ,   40.08 ,   40.56 ,   39.72 ,   40.36 ,      37600 ,    714
21/05/18 ,   39.55 ,   39.98 ,   40.23 ,   39.55 ,   40.16 ,      39219 ,   1034
22/05/18 ,   40.29 ,   39.59 ,   40.39 ,   38.96 ,   39.55 ,      57997 ,    579
23/05/18 ,   40.11 ,   40.10 ,   40.54 ,   39.87 ,   40.54 ,      40402 ,    373
24/05/18 ,   39.87 ,   39.93 ,   40.23 ,   39.71 ,   40.10 ,      32907 ,    315
25/05/18 ,   40.17 ,   40.12 ,   40.46 ,   39.77 ,   39.82 ,      49840 ,   1487
28/05/18 ,   40.00 ,   40.01 ,   40.31 ,   39.79 ,   40.31 ,      21728 ,    725
29/05/18 ,   40.46 ,   40.18 ,   40.46 ,   39.94 ,   40.00 ,      22025 ,    431
30/05/18 ,   40.25 ,   40.34 ,   40.64 ,   40.12 ,   40.46 ,      36269 ,    324
01/06/18 ,   40.08 ,   40.16 ,   40.55 ,   39.94 ,   40.25 ,      22550 ,    341
04/06/18 ,   40.16 ,   40.08 ,   40.37 ,   39.94 ,   40.26 ,      22649 ,    829
05/06/18 ,   39.02 ,   39.39 ,   40.25 ,   38.25 ,   40.25 ,      43877 ,    529
06/06/18 ,   38.75 ,   38.70 ,   39.08 ,   38.31 ,   39.03 ,      20150 ,    353
07/06/18 ,   38.59 ,   38.58 ,   38.74 ,   38.27 ,   38.74 ,      32105 ,    312
08/06/18 ,   38.68 ,   38.59 ,   38.68 ,   38.50 ,   38.62 ,      18605 ,    210
11/06/18 ,   39.25 ,   38.81 ,   39.25 ,   38.66 ,   38.74 ,      10768 ,    186
12/06/18 ,   39.09 ,   39.19 ,   39.41 ,   38.78 ,   39.25 ,       9443 ,    180
13/06/18 ,   38.89 ,   39.02 ,   39.25 ,   38.83 ,   39.25 ,       8885 ,    402
14/06/18 ,   38.58 ,   38.96 ,   39.13 ,   38.54 ,   38.93 ,      17800 ,    624
15/06/18 ,   38.62 ,   38.65 ,   38.87 ,   38.41 ,   38.87 ,      18735 ,    310
18/06/18 ,   38.74 ,   38.65 ,   38.89 ,   38.52 ,   38.62 ,      14429 ,    629
19/06/18 ,   38.56 ,   38.83 ,   39.25 ,   38.53 ,   38.89 ,      25950 ,    820
20/06/18 ,   38.77 ,   38.70 ,   39.08 ,   38.62 ,   38.83 ,      19666 ,    212
21/06/18 ,   39.02 ,   38.85 ,   39.17 ,   38.71 ,   39.17 ,      14029 ,    361
22/06/18 ,   39.03 ,   38.99 ,   39.34 ,   38.75 ,   39.02 ,      15902 ,    143
25/06/18 ,   39.02 ,   38.88 ,   39.26 ,   38.63 ,   39.26 ,      14187 ,    165
26/06/18 ,   38.89 ,   38.91 ,   39.09 ,   38.73 ,   39.02 ,      11243 ,    164
27/06/18 ,   39.25 ,   39.03 ,   39.25 ,   38.73 ,   38.92 ,      29307 ,    239
28/06/18 ,   39.25 ,   39.08 ,   39.25 ,   38.93 ,   39.25 ,      30642 ,   1340
29/06/18 ,   39.25 ,   39.26 ,   39.50 ,   39.02 ,   39.25 ,      29149 ,    316
02/07/18 ,   39.32 ,   39.25 ,   39.47 ,   39.14 ,   39.47 ,       7716 ,    147
03/07/18 ,   39.28 ,   39.29 ,   39.35 ,   39.22 ,   39.35 ,       7448 ,    139
04/07/18 ,   39.28 ,   39.26 ,   39.32 ,   39.16 ,   39.28 ,      17225 ,    396
05/07/18 ,   39.28 ,   39.28 ,   39.44 ,   39.17 ,   39.32 ,      16739 ,    156
06/07/18 ,   39.37 ,   39.37 ,   39.45 ,   39.28 ,   39.32 ,      13057 ,    129
10/07/18 ,   39.32 ,   39.35 ,   39.50 ,   39.28 ,   39.42 ,      27030 ,    234
11/07/18 ,   39.35 ,   39.39 ,   39.54 ,   39.32 ,   39.32 ,      26081 ,    162
12/07/18 ,   39.53 ,   39.46 ,   39.54 ,   39.35 ,   39.35 ,      17397 ,    164
13/07/18 ,   39.54 ,   39.52 ,   39.54 ,   39.36 ,   39.54 ,       9295 ,    140
16/07/18 ,   40.33 ,   39.75 ,   40.33 ,   39.54 ,   39.54 ,      16339 ,    181
17/07/18 ,   40.69 ,   40.67 ,   40.92 ,   40.03 ,   40.34 ,      16589 ,    215
27/09/18 ,   31.26 ,   30.20 ,   31.77 ,   29.50 ,   29.50 ,     106378 ,    736
28/09/18 ,   27.89 ,   28.77 ,   30.76 ,   27.64 ,   30.23 ,     104556 ,   1101
01/10/18 ,   27.74 ,   27.97 ,   28.27 ,   27.74 ,   27.89 ,      17073 ,    287
02/10/18 ,   26.23 ,   26.65 ,   27.74 ,   26.14 ,   27.74 ,      42945 ,    503
03/10/18 ,   23.31 ,   24.32 ,   26.47 ,   22.99 ,   26.14 ,     105541 ,    884
04/10/18 ,   24.32 ,   24.19 ,   24.67 ,   23.31 ,   23.31 ,      32969 ,    364
05/10/18 ,   24.76 ,   24.78 ,   25.41 ,   24.14 ,   24.14 ,      21425 ,    231
08/10/18 ,   24.18 ,   24.67 ,   25.20 ,   24.11 ,   25.08 ,      18550 ,    196
09/10/18 ,   24.65 ,   24.65 ,   24.88 ,   24.19 ,   24.19 ,       6045 ,    109
10/10/18 ,   25.08 ,   24.81 ,   25.15 ,   24.65 ,   24.65 ,      13811 ,    152
11/10/18 ,   25.20 ,   25.35 ,   25.64 ,   25.15 ,   25.15 ,      14444 ,    135
15/10/18 ,   24.88 ,   25.09 ,   25.89 ,   24.57 ,   25.24 ,      30620 ,    235
16/10/18 ,   25.17 ,   24.87 ,   25.17 ,   24.65 ,   24.85 ,       7138 ,    129
17/10/18 ,   24.64 ,   24.52 ,   25.22 ,   24.03 ,   25.15 ,      23577 ,    226
18/10/18 ,   25.17 ,   24.78 ,   25.17 ,   24.65 ,   24.65 ,      10637 ,    154
19/10/18 ,   25.09 ,   25.07 ,   25.20 ,   24.71 ,   25.11 ,       3932 ,    102
22/10/18 ,   25.39 ,   25.31 ,   25.39 ,   24.99 ,   25.12 ,       9539 ,    111
23/10/18 ,   26.52 ,   25.84 ,   26.52 ,   25.32 ,   25.39 ,      15538 ,    151
24/10/18 ,   28.14 ,   27.69 ,   28.96 ,   26.54 ,   26.54 ,      13146 ,    167
25/10/18 ,   28.62 ,   28.18 ,   28.62 ,   27.69 ,   28.22 ,       6428 ,    121
26/10/18 ,   28.08 ,   28.39 ,   29.64 ,   27.87 ,   28.79 ,      17787 ,    212
29/10/18 ,   28.08 ,   28.02 ,   28.39 ,   27.75 ,   28.27 ,      12414 ,    163
30/10/18 ,   29.42 ,   28.20 ,   29.42 ,   27.87 ,   28.08 ,      21570 ,    144
31/10/18 ,   29.67 ,   29.57 ,   30.38 ,   28.27 ,   29.30 ,      37125 ,    280
01/11/18 ,   30.68 ,   31.33 ,   32.01 ,   30.47 ,   31.13 ,      64700 ,    969
05/11/18 ,   31.05 ,   31.13 ,   31.44 ,   30.99 ,   30.99 ,      18046 ,    261
06/11/18 ,   31.05 ,   31.13 ,   31.32 ,   30.96 ,   31.16 ,      13515 ,    208
07/11/18 ,   31.13 ,   31.21 ,   31.32 ,   31.13 ,   31.26 ,      16128 ,    156
08/11/18 ,   31.36 ,   31.33 ,   31.39 ,   31.17 ,   31.31 ,       9545 ,    149
09/11/18 ,   31.52 ,   31.45 ,   31.67 ,   31.32 ,   31.32 ,      18734 ,    222
12/11/18 ,   32.06 ,   31.91 ,   32.23 ,   31.62 ,   31.62 ,      33715 ,    236
13/11/18 ,   32.06 ,   32.43 ,   33.10 ,   31.80 ,   32.22 ,      23948 ,    351
14/11/18 ,   33.01 ,   32.68 ,   33.01 ,   32.25 ,   32.25 ,       9901 ,    184
16/11/18 ,   32.94 ,   33.17 ,   33.63 ,   32.76 ,   33.09 ,      16661 ,    353
19/11/18 ,   33.82 ,   33.53 ,   33.94 ,   32.96 ,   32.96 ,      14778 ,    237
21/11/18 ,   35.22 ,   34.56 ,   35.27 ,   34.01 ,   34.01 ,      27659 ,    418
22/11/18 ,   35.09 ,   35.39 ,   35.62 ,   35.09 ,   35.44 ,      24762 ,    344
23/11/18 ,   35.04 ,   35.22 ,   35.44 ,   35.04 ,   35.27 ,      15642 ,    197
26/11/18 ,   35.44 ,   35.35 ,   35.44 ,   35.26 ,   35.28 ,       5820 ,    151
27/11/18 ,   35.34 ,   35.33 ,   35.44 ,   35.09 ,   35.44 ,      16299 ,    206
28/11/18 ,   35.27 ,   35.28 ,   35.34 ,   35.27 ,   35.34 ,       5011 ,    147
29/11/18 ,   35.38 ,   35.26 ,   35.44 ,   35.09 ,   35.27 ,      16106 ,    227
30/11/18 ,   35.27 ,   35.17 ,   35.44 ,   35.09 ,   35.37 ,      17287 ,    293
03/12/18 ,   35.09 ,   35.27 ,   35.51 ,   35.08 ,   35.51 ,      11298 ,    188
04/12/18 ,   33.70 ,   34.24 ,   35.14 ,   33.64 ,   35.08 ,      18066 ,    386
05/12/18 ,   32.61 ,   32.15 ,   33.87 ,   30.59 ,   33.87 ,      37133 ,    587
06/12/18 ,   32.24 ,   31.78 ,   32.90 ,   31.13 ,   32.84 ,      13613 ,    260
07/12/18 ,   32.76 ,   32.48 ,   32.78 ,   32.08 ,   32.24 ,       9650 ,    144
10/12/18 ,   33.64 ,   33.40 ,   34.01 ,   32.70 ,   32.74 ,       8074 ,    167
11/12/18 ,   33.50 ,   33.72 ,   34.34 ,   33.50 ,   33.93 ,      10075 ,    140
12/12/18 ,   33.48 ,   33.54 ,   33.70 ,   33.48 ,   33.49 ,       9168 ,    138
13/12/18 ,   33.48 ,   33.49 ,   33.68 ,   33.33 ,   33.68 ,      15566 ,    106
14/12/18 ,   33.48 ,   33.42 ,   33.48 ,   33.33 ,   33.36 ,      11154 ,    183
17/12/18 ,   33.70 ,   33.47 ,   33.70 ,   33.38 ,   33.48 ,      11213 ,    169
18/12/18 ,   33.51 ,   33.70 ,   33.82 ,   33.41 ,   33.41 ,       7108 ,    159
19/12/18 ,   33.81 ,   33.79 ,   34.07 ,   33.60 ,   33.60 ,      10902 ,    159
20/12/18 ,   33.70 ,   33.75 ,   34.03 ,   33.60 ,   33.82 ,       9166 ,    167
21/12/18 ,   34.03 ,   33.78 ,   34.03 ,   33.51 ,   33.70 ,       7631 ,    161
26/12/18 ,   33.84 ,   33.94 ,   34.03 ,   33.70 ,   34.03 ,      10570 ,    232
27/12/18 ,   33.94 ,   33.94 ,   34.03 ,   33.77 ,   34.02 ,      10686 ,    136
28/12/18 ,   33.70 ,   34.04 ,   34.30 ,   33.70 ,   33.97 ,      21616 ,    278
02/01/19 ,   33.58 ,   33.50 ,   33.88 ,   33.36 ,   33.74 ,      11457 ,    280
03/01/19 ,   33.49 ,   33.46 ,   33.50 ,   33.40 ,   33.50 ,       5048 ,    151
04/01/19 ,   33.45 ,   33.48 ,   33.58 ,   33.36 ,   33.41 ,      12331 ,    217
07/01/19 ,   33.46 ,   33.54 ,   33.73 ,   33.38 ,   33.54 ,      19042 ,    258
08/01/19 ,   33.60 ,   33.64 ,   33.82 ,   33.45 ,   33.49 ,      11527 ,    192
09/01/19 ,   34.25 ,   34.01 ,   34.29 ,   33.70 ,   33.74 ,      12602 ,    198
10/01/19 ,   34.40 ,   34.32 ,   34.43 ,   34.17 ,   34.25 ,      10232 ,    163
11/01/19 ,   34.39 ,   34.41 ,   34.45 ,   34.27 ,   34.42 ,       8042 ,    132
14/01/19 ,   34.04 ,   34.18 ,   34.45 ,   34.04 ,   34.45 ,      11397 ,    214
15/01/19 ,   34.45 ,   34.31 ,   34.45 ,   34.03 ,   34.03 ,      18628 ,    291
16/01/19 ,   34.45 ,   34.40 ,   34.45 ,   34.27 ,   34.42 ,      18014 ,    215
17/01/19 ,   34.45 ,   34.44 ,   34.45 ,   34.36 ,   34.43 ,      34207 ,    203
18/01/19 ,   34.45 ,   34.43 ,   34.45 ,   34.39 ,   34.45 ,      13765 ,    159
21/01/19 ,   34.45 ,   34.45 ,   34.45 ,   34.40 ,   34.45 ,      41922 ,    219
22/01/19 ,   34.87 ,   34.56 ,   34.87 ,   34.41 ,   34.45 ,      12822 ,    177
23/01/19 ,   35.41 ,   35.08 ,   35.41 ,   34.81 ,   34.87 ,       8863 ,    153
24/01/19 ,   36.11 ,   35.87 ,   36.11 ,   35.41 ,   35.45 ,      20313 ,    246
28/01/19 ,   36.19 ,   36.14 ,   36.29 ,   35.74 ,   36.06 ,      20016 ,    246
29/01/19 ,   36.41 ,   36.37 ,   36.59 ,   36.14 ,   36.19 ,      15203 ,    204
30/01/19 ,   36.63 ,   36.60 ,   36.65 ,   36.50 ,   36.59 ,      12834 ,    149
31/01/19 ,   36.65 ,   36.60 ,   36.76 ,   36.51 ,   36.65 ,      23839 ,    247
01/02/19 ,   37.11 ,   37.09 ,   37.12 ,   36.96 ,   37.11 ,      17697 ,    318
04/02/19 ,   36.92 ,   36.85 ,   37.01 ,   36.71 ,   36.96 ,      13096 ,    245
05/02/19 ,   37.11 ,   37.08 ,   37.11 ,   36.92 ,   36.92 ,       7096 ,    148
06/02/19 ,   37.08 ,   37.10 ,   37.11 ,   37.07 ,   37.11 ,       7487 ,    144
07/02/19 ,   37.11 ,   37.11 ,   37.11 ,   37.08 ,   37.11 ,       5158 ,    132
08/02/19 ,   37.57 ,   37.26 ,   37.64 ,   37.11 ,   37.11 ,       7970 ,    162
11/02/19 ,   37.71 ,   37.68 ,   37.73 ,   37.15 ,   37.73 ,       9769 ,    140
12/02/19 ,   38.44 ,   37.97 ,   38.52 ,   37.74 ,   37.74 ,      16942 ,    191
13/02/19 ,   38.69 ,   38.63 ,   38.73 ,   38.45 ,   38.45 ,      10222 ,    145
14/02/19 ,   39.25 ,   38.96 ,   39.25 ,   38.70 ,   38.74 ,      16695 ,    203
15/02/19 ,   39.91 ,   39.76 ,   40.06 ,   39.32 ,   39.32 ,      16396 ,    260
18/02/19 ,   40.41 ,   40.17 ,   40.42 ,   39.84 ,   39.84 ,      13624 ,    261
19/02/19 ,   39.35 ,   40.12 ,   40.67 ,   39.22 ,   40.41 ,      21853 ,    361
20/02/19 ,   39.03 ,   39.28 ,   40.08 ,   38.96 ,   40.00 ,      15765 ,    309
21/02/19 ,   39.01 ,   39.12 ,   39.52 ,   38.98 ,   39.09 ,       8681 ,    197
22/02/19 ,   39.25 ,   39.35 ,   39.55 ,   39.02 ,   39.25 ,       6698 ,    135
25/02/19 ,   39.15 ,   39.17 ,   39.25 ,   39.09 ,   39.25 ,       7838 ,    147
26/02/19 ,   39.25 ,   39.23 ,   39.25 ,   39.15 ,   39.15 ,       5949 ,    106
27/02/19 ,   39.52 ,   39.35 ,   39.53 ,   39.25 ,   39.25 ,       6960 ,    141
28/02/19 ,   40.38 ,   39.94 ,   40.38 ,   39.65 ,   39.70 ,      31295 ,    221
01/03/19 ,   40.10 ,   40.11 ,   40.42 ,   39.47 ,   40.42 ,      10062 ,    233
06/03/19 ,   40.29 ,   40.13 ,   40.29 ,   39.62 ,   39.62 ,       3859 ,    137
07/03/19 ,   40.64 ,   40.41 ,   40.67 ,   40.18 ,   40.25 ,       9758 ,    199
08/03/19 ,   40.64 ,   40.64 ,   40.80 ,   40.45 ,   40.67 ,      11634 ,    223
11/03/19 ,   40.80 ,   40.47 ,   40.86 ,   39.35 ,   40.68 ,      18069 ,    242
12/03/19 ,   41.03 ,   40.92 ,   41.03 ,   40.68 ,   40.86 ,      12524 ,    154
13/03/19 ,   41.10 ,   41.10 ,   41.22 ,   41.03 ,   41.06 ,      12463 ,    179
14/03/19 ,   41.01 ,   41.00 ,   41.17 ,   40.48 ,   41.17 ,      13955 ,    275
15/03/19 ,   41.17 ,   41.10 ,   41.23 ,   40.86 ,   41.17 ,      10101 ,    179
18/03/19 ,   41.22 ,   41.16 ,   41.23 ,   40.86 ,   41.17 ,      15038 ,    324
19/03/19 ,   41.32 ,   41.27 ,   41.34 ,   41.07 ,   41.22 ,      11773 ,    229
20/03/19 ,   41.57 ,   41.50 ,   41.58 ,   41.32 ,   41.32 ,      11287 ,    203
21/03/19 ,   41.58 ,   41.59 ,   41.63 ,   41.54 ,   41.58 ,       9237 ,    188
22/03/19 ,   40.86 ,   41.43 ,   41.61 ,   40.86 ,   41.58 ,      12396 ,    264
25/03/19 ,   41.13 ,   41.37 ,   41.62 ,   41.09 ,   41.23 ,      11637 ,    244
26/03/19 ,   41.09 ,   41.30 ,   41.58 ,   40.90 ,   41.38 ,       8318 ,    250
27/03/19 ,   41.43 ,   41.29 ,   41.43 ,   41.09 ,   41.30 ,      16123 ,    183
28/03/19 ,   41.42 ,   41.36 ,   41.44 ,   41.17 ,   41.43 ,       9295 ,    187
29/03/19 ,   41.63 ,   41.46 ,   41.63 ,   41.34 ,   41.43 ,      17478 ,    278
01/04/19 ,   41.64 ,   41.59 ,   41.84 ,   41.28 ,   41.84 ,      12110 ,    247
02/04/19 ,   41.65 ,   41.50 ,   41.65 ,   40.91 ,   41.64 ,      12730 ,    269
03/04/19 ,   41.64 ,   41.56 ,   41.65 ,   41.29 ,   41.65 ,       9364 ,    233
04/04/19 ,   41.26 ,   41.23 ,   41.64 ,   40.91 ,   41.64 ,      16033 ,    360
05/04/19 ,   41.06 ,   40.99 ,   41.28 ,   40.91 ,   41.25 ,      12418 ,    293
08/04/19 ,   41.09 ,   41.09 ,   41.28 ,   41.07 ,   41.28 ,      20843 ,    228
09/04/19 ,   41.32 ,   41.36 ,   41.47 ,   41.09 ,   41.26 ,       9862 ,    208
10/04/19 ,   41.57 ,   41.50 ,   41.59 ,   41.33 ,   41.42 ,       5217 ,    152
11/04/19 ,   41.56 ,   41.54 ,   41.60 ,   41.50 ,   41.59 ,       9155 ,    169
12/04/19 ,   41.53 ,   41.50 ,   41.56 ,   41.28 ,   41.50 ,      13861 ,    281
15/04/19 ,   41.50 ,   41.50 ,   41.54 ,   41.37 ,   41.53 ,       9998 ,    289
16/04/19 ,   41.46 ,   41.45 ,   41.50 ,   41.32 ,   41.42 ,      14382 ,    274
17/04/19 ,   41.42 ,   41.43 ,   41.50 ,   41.37 ,   41.50 ,      11367 ,    251
18/04/19 ,   41.46 ,   41.42 ,   41.47 ,   41.30 ,   41.30 ,      11452 ,    233
22/04/19 ,   41.57 ,   41.50 ,   41.57 ,   41.30 ,   41.46 ,      10222 ,    227
23/04/19 ,   41.65 ,   41.61 ,   41.65 ,   41.43 ,   41.57 ,      15529 ,    264
24/04/19 ,   41.57 ,   41.63 ,   41.65 ,   41.54 ,   41.65 ,      15258 ,    267
25/04/19 ,   41.65 ,   41.65 ,   41.65 ,   41.64 ,   41.65 ,      17489 ,    223
26/04/19 ,   41.78 ,   41.68 ,   41.80 ,   41.64 ,   41.65 ,      13067 ,    205
29/04/19 ,   41.87 ,   41.84 ,   41.99 ,   41.80 ,   41.80 ,      10844 ,    248
30/04/19 ,   42.03 ,   41.94 ,   42.03 ,   41.84 ,   41.88 ,      21966 ,    279
02/05/19 ,   42.34 ,   42.34 ,   42.36 ,   42.16 ,   42.23 ,      10820 ,    340
03/05/19 ,   42.41 ,   42.38 ,   42.43 ,   42.34 ,   42.34 ,      13040 ,    291
06/05/19 ,   42.43 ,   42.38 ,   42.46 ,   42.16 ,   42.18 ,      14081 ,    338
07/05/19 ,   42.45 ,   42.35 ,   42.49 ,   42.16 ,   42.43 ,      17731 ,    263
08/05/19 ,   42.48 ,   42.48 ,   42.56 ,   42.43 ,   42.49 ,       9761 ,    224
09/05/19 ,   42.45 ,   42.46 ,   42.49 ,   42.40 ,   42.46 ,      10578 ,    182
10/05/19 ,   42.36 ,   42.42 ,   42.51 ,   42.16 ,   42.45 ,      19355 ,    306
13/05/19 ,   42.27 ,   42.34 ,   42.45 ,   42.25 ,   42.45 ,      10478 ,    293
14/05/19 ,   42.34 ,   42.31 ,   42.40 ,   42.25 ,   42.39 ,      10113 ,    231
15/05/19 ,   42.25 ,   42.24 ,   42.34 ,   42.16 ,   42.34 ,      21295 ,    530
16/05/19 ,   42.18 ,   42.26 ,   42.39 ,   42.17 ,   42.25 ,      16750 ,    338
17/05/19 ,   42.31 ,   42.29 ,   42.38 ,   42.20 ,   42.25 ,      15380 ,    301
20/05/19 ,   42.21 ,   42.23 ,   42.41 ,   42.14 ,   42.39 ,      30979 ,    500
21/05/19 ,   42.43 ,   42.35 ,   42.49 ,   42.16 ,   42.16 ,      13123 ,    278
22/05/19 ,   42.41 ,   42.39 ,   42.43 ,   42.34 ,   42.43 ,      20977 ,    264
23/05/19 ,   42.40 ,   42.41 ,   42.46 ,   42.39 ,   42.46 ,      15165 ,    244
24/05/19 ,   42.46 ,   42.42 ,   42.53 ,   42.34 ,   42.41 ,      32594 ,    313
27/05/19 ,   42.49 ,   42.47 ,   42.49 ,   42.46 ,   42.49 ,      37515 ,    353
28/05/19 ,   42.49 ,   42.47 ,   42.49 ,   42.45 ,   42.49 ,      24708 ,    335
29/05/19 ,   42.51 ,   42.48 ,   42.51 ,   42.47 ,   42.47 ,      23770 ,    285
30/05/19 ,   42.92 ,   42.80 ,   42.92 ,   42.51 ,   42.51 ,      24777 ,    274
31/05/19 ,   43.11 ,   43.16 ,   43.66 ,   42.92 ,   42.92 ,      18816 ,    343
03/06/19 ,   43.02 ,   43.01 ,   43.08 ,   42.95 ,   43.08 ,      17766 ,    414
04/06/19 ,   42.92 ,   42.99 ,   43.05 ,   42.92 ,   43.02 ,      14277 ,    319
05/06/19 ,   42.88 ,   42.94 ,   43.00 ,   42.82 ,   43.00 ,      15235 ,    313
06/06/19 ,   43.02 ,   42.92 ,   43.02 ,   42.66 ,   42.66 ,       9835 ,    224
07/06/19 ,   43.36 ,   43.11 ,   43.36 ,   42.94 ,   42.98 ,      12117 ,    254
10/06/19 ,   43.30 ,   43.32 ,   43.36 ,   43.16 ,   43.36 ,      14973 ,    279
11/06/19 ,   43.42 ,   43.36 ,   43.42 ,   43.25 ,   43.30 ,       7313 ,    248
12/06/19 ,   43.40 ,   43.36 ,   43.44 ,   43.30 ,   43.36 ,      16775 ,    237
13/06/19 ,   43.30 ,   43.35 ,   43.49 ,   43.25 ,   43.40 ,      13562 ,    276
14/06/19 ,   43.36 ,   43.38 ,   43.49 ,   43.34 ,   43.36 ,      15952 ,    351
17/06/19 ,   43.49 ,   43.40 ,   43.49 ,   43.38 ,   43.44 ,      17578 ,    317
18/06/19 ,   44.10 ,   43.85 ,   44.16 ,   43.52 ,   43.52 ,      12615 ,    293
19/06/19 ,   44.54 ,   44.36 ,   44.54 ,   44.10 ,   44.10 ,      15730 ,    333
21/06/19 ,   44.93 ,   44.59 ,   45.15 ,   44.35 ,   44.54 ,      22537 ,    326
24/06/19 ,   46.48 ,   46.00 ,   46.48 ,   44.93 ,   44.93 ,      19485 ,    398
25/06/19 ,   46.04 ,   46.05 ,   46.45 ,   45.43 ,   46.44 ,      21145 ,    445
26/06/19 ,   46.26 ,   46.40 ,   46.48 ,   46.04 ,   46.04 ,      18110 ,    291
27/06/19 ,   46.63 ,   46.51 ,   46.82 ,   46.26 ,   46.40 ,      20771 ,    313
28/06/19 ,   46.86 ,   46.80 ,   46.89 ,   46.50 ,   46.63 ,      22848 ,    374
01/07/19 ,   46.83 ,   46.82 ,   47.27 ,   46.40 ,   47.26 ,      20135 ,    412
02/07/19 ,   46.88 ,   46.92 ,   46.97 ,   46.83 ,   46.97 ,      13657 ,    336
03/07/19 ,   46.97 ,   46.91 ,   46.97 ,   46.74 ,   46.88 ,      10726 ,    305
04/07/19 ,   46.88 ,   46.93 ,   47.02 ,   46.71 ,   46.97 ,      12777 ,    264
05/07/19 ,   47.02 ,   46.94 ,   47.09 ,   46.85 ,   46.88 ,      11583 ,    273
08/07/19 ,   47.02 ,   47.01 ,   47.06 ,   46.88 ,   47.02 ,      10751 ,    285
10/07/19 ,   46.85 ,   46.76 ,   46.88 ,   46.70 ,   46.88 ,      17067 ,   1189
11/07/19 ,   46.42 ,   46.70 ,   47.06 ,   46.39 ,   46.86 ,      21664 ,   1911
12/07/19 ,   46.55 ,   46.54 ,   46.80 ,   46.43 ,   46.43 ,      12147 ,    269
15/07/19 ,   46.52 ,   46.45 ,   46.70 ,   46.30 ,   46.54 ,      20717 ,    469
16/07/19 ,   46.70 ,   46.65 ,   46.80 ,   46.50 ,   46.52 ,      10316 ,    286
17/07/19 ,   46.59 ,   46.63 ,   46.77 ,   46.53 ,   46.70 ,      23562 ,    393
18/07/19 ,   46.58 ,   46.54 ,   46.65 ,   46.50 ,   46.53 ,      18031 ,    423
19/07/19 ,   46.52 ,   46.54 ,   46.62 ,   46.51 ,   46.60 ,       6680 ,    242
22/07/19 ,   46.53 ,   46.56 ,   46.70 ,   46.52 ,   46.60 ,       8415 ,    250
23/07/19 ,   46.64 ,   46.60 ,   46.65 ,   46.52 ,   46.55 ,      18313 ,    210
24/07/19 ,   46.77 ,   46.75 ,   46.87 ,   46.64 ,   46.65 ,       9276 ,    187
25/07/19 ,   46.82 ,   46.82 ,   46.88 ,   46.70 ,   46.80 ,       9154 ,    222
26/07/19 ,   46.88 ,   46.83 ,   46.88 ,   46.75 ,   46.87 ,      19639 ,    234
29/07/19 ,   47.03 ,   46.89 ,   47.10 ,   46.70 ,   46.88 ,      20417 ,    315
30/07/19 ,   47.10 ,   47.10 ,   47.11 ,   47.04 ,   47.04 ,       9751 ,    204
31/07/19 ,   47.62 ,   47.31 ,   47.72 ,   47.05 ,   47.10 ,      28690 ,    365
01/08/19 ,   47.37 ,   47.34 ,   47.76 ,   46.80 ,   47.59 ,      25007 ,    448
02/08/19 ,   47.33 ,   47.34 ,   47.50 ,   47.19 ,   47.37 ,      12478 ,    281
05/08/19 ,   47.31 ,   47.32 ,   47.34 ,   47.25 ,   47.34 ,      11607 ,    299
06/08/19 ,   47.33 ,   47.33 ,   47.38 ,   47.31 ,   47.33 ,       8340 ,    219
07/08/19 ,   47.33 ,   47.33 ,   47.37 ,   47.28 ,   47.33 ,      11865 ,    278
08/08/19 ,   47.34 ,   47.35 ,   47.37 ,   47.33 ,   47.33 ,      12284 ,    318
09/08/19 ,   47.38 ,   47.34 ,   47.38 ,   47.27 ,   47.34 ,      18037 ,    327
12/08/19 ,   47.34 ,   47.33 ,   47.39 ,   47.18 ,   47.37 ,      13629 ,    285
13/08/19 ,   47.37 ,   47.33 ,   47.37 ,   47.31 ,   47.33 ,      12070 ,    194
14/08/19 ,   47.33 ,   47.29 ,   47.37 ,   47.03 ,   47.37 ,      13759 ,    327
15/08/19 ,   47.03 ,   47.24 ,   47.33 ,   47.03 ,   47.33 ,      14909 ,    352
16/08/19 ,   47.15 ,   47.22 ,   47.33 ,   46.89 ,   47.19 ,      15336 ,    379
19/08/19 ,   47.08 ,   47.10 ,   47.19 ,   46.89 ,   47.15 ,      14679 ,    364
20/08/19 ,   46.48 ,   45.81 ,   47.08 ,   43.40 ,   47.08 ,      44490 ,    759
21/08/19 ,   46.34 ,   46.55 ,   46.92 ,   46.16 ,   46.55 ,      22752 ,    485
22/08/19 ,   45.35 ,   45.83 ,   46.55 ,   45.32 ,   46.55 ,      33616 ,    560
23/08/19 ,   45.70 ,   45.56 ,   45.73 ,   45.32 ,   45.35 ,      24112 ,    440
26/08/19 ,   46.36 ,   46.28 ,   46.48 ,   45.78 ,   46.02 ,      12863 ,    296
27/08/19 ,   46.19 ,   46.15 ,   46.36 ,   45.78 ,   46.36 ,      22315 ,    456
28/08/19 ,   46.52 ,   46.46 ,   46.54 ,   46.23 ,   46.36 ,      15475 ,    249
29/08/19 ,   46.70 ,   46.75 ,   46.81 ,   46.54 ,   46.54 ,      12004 ,    243
30/08/19 ,   47.08 ,   47.03 ,   47.15 ,   46.80 ,   46.82 ,      36294 ,    480
02/09/19 ,   46.73 ,   46.65 ,   47.07 ,   46.07 ,   46.60 ,      21435 ,    467
03/09/19 ,   46.80 ,   46.77 ,   46.92 ,   46.50 ,   46.75 ,      19902 ,    313
04/09/19 ,   46.65 ,   46.74 ,   46.92 ,   46.58 ,   46.80 ,      19354 ,    341
05/09/19 ,   46.60 ,   46.64 ,   46.80 ,   46.60 ,   46.66 ,      18933 ,    319
06/09/19 ,   46.56 ,   46.63 ,   46.75 ,   46.51 ,   46.63 ,      12032 ,    299
09/09/19 ,   46.70 ,   46.53 ,   46.70 ,   46.45 ,   46.63 ,      24917 ,    366
10/09/19 ,   46.40 ,   46.50 ,   46.72 ,   46.40 ,   46.70 ,      10824 ,    359
11/09/19 ,   46.40 ,   46.41 ,   46.60 ,   46.01 ,   46.49 ,      18851 ,    366
12/09/19 ,   46.53 ,   46.51 ,   46.60 ,   46.31 ,   46.41 ,      10220 ,    258
13/09/19 ,   46.54 ,   46.46 ,   46.60 ,   46.19 ,   46.52 ,      16283 ,    460
16/09/19 ,   46.58 ,   46.55 ,   46.60 ,   46.31 ,   46.58 ,      13141 ,    371
17/09/19 ,   47.03 ,   46.90 ,   47.07 ,   46.61 ,   46.61 ,      12173 ,    378
18/09/19 ,   47.27 ,   47.22 ,   47.37 ,   47.00 ,   47.00 ,      19208 ,    319
19/09/19 ,   47.27 ,   47.30 ,   47.37 ,   47.18 ,   47.29 ,      15152 ,    397
20/09/19 ,   47.43 ,   47.35 ,   47.43 ,   47.24 ,   47.37 ,      16237 ,    314
23/09/19 ,   47.45 ,   47.65 ,   47.76 ,   47.43 ,   47.43 ,      17662 ,    351
24/09/19 ,   47.82 ,   47.70 ,   47.86 ,   47.43 ,   47.45 ,      18051 ,    395
25/09/19 ,   48.01 ,   47.97 ,   48.02 ,   47.81 ,   47.82 ,      13795 ,    299
26/09/19 ,   48.18 ,   48.20 ,   48.37 ,   48.01 ,   48.06 ,      22816 ,    403
27/09/19 ,   48.43 ,   48.41 ,   48.50 ,   48.18 ,   48.18 ,      14698 ,    388
30/09/19 ,   48.58 ,   48.54 ,   48.59 ,   48.39 ,   48.43 ,      17940 ,    444
01/10/19 ,   48.22 ,   48.23 ,   48.59 ,   47.82 ,   48.54 ,      18263 ,    414
02/10/19 ,   48.39 ,   48.30 ,   48.41 ,   48.22 ,   48.22 ,      10795 ,    290
03/10/19 ,   48.56 ,   48.49 ,   48.57 ,   48.37 ,   48.41 ,       9338 ,    277
04/10/19 ,   48.51 ,   48.54 ,   48.62 ,   48.22 ,   48.54 ,      25589 ,    405
07/10/19 ,   48.62 ,   48.61 ,   48.64 ,   48.52 ,   48.62 ,       7493 ,    246
08/10/19 ,   48.62 ,   48.58 ,   48.62 ,   48.41 ,   48.62 ,      11347 ,    285
09/10/19 ,   48.62 ,   48.63 ,   48.99 ,   48.41 ,   48.62 ,      15238 ,    297
10/10/19 ,   49.10 ,   48.93 ,   49.10 ,   48.62 ,   48.62 ,      12046 ,    263
11/10/19 ,   48.99 ,   49.05 ,   49.13 ,   48.99 ,   49.10 ,      17652 ,    292
14/10/19 ,   49.12 ,   49.08 ,   49.12 ,   48.99 ,   49.00 ,       9616 ,    317
15/10/19 ,   49.31 ,   49.34 ,   49.73 ,   49.09 ,   49.09 ,      20479 ,    486
16/10/19 ,   49.38 ,   49.38 ,   49.78 ,   49.25 ,   49.78 ,      16287 ,    415
17/10/19 ,   49.38 ,   49.35 ,   49.38 ,   49.31 ,   49.31 ,      13434 ,    333
18/10/19 ,   49.67 ,   49.48 ,   49.75 ,   49.36 ,   49.38 ,      16429 ,    265
21/10/19 ,   50.01 ,   49.84 ,   50.03 ,   49.72 ,   49.75 ,      14101 ,    320
22/10/19 ,   49.89 ,   49.91 ,   50.18 ,   49.39 ,   50.01 ,      26629 ,    614
23/10/19 ,   49.81 ,   49.97 ,   50.03 ,   49.81 ,   50.03 ,      15836 ,    403
24/10/19 ,   49.98 ,   50.11 ,   50.46 ,   49.80 ,   49.89 ,      26208 ,    329
25/10/19 ,   49.98 ,   49.94 ,   50.08 ,   49.81 ,   50.00 ,      23724 ,    346
28/10/19 ,   50.01 ,   50.07 ,   50.19 ,   49.89 ,   49.98 ,      24512 ,    421
29/10/19 ,   50.29 ,   50.19 ,   50.33 ,   49.99 ,   50.20 ,      21488 ,    391
30/10/19 ,   50.52 ,   50.35 ,   50.52 ,   50.27 ,   50.29 ,      18122 ,    321
31/10/19 ,   51.03 ,   50.68 ,   51.03 ,   50.56 ,   50.56 ,      14045 ,    316
01/11/19 ,   51.03 ,   51.04 ,   51.33 ,   50.20 ,   51.03 ,      19795 ,    420
04/11/19 ,   50.75 ,   50.92 ,   51.14 ,   50.23 ,   51.03 ,      17836 ,    478
05/11/19 ,   51.03 ,   50.76 ,   51.03 ,   50.57 ,   50.74 ,      19786 ,    392
06/11/19 ,   50.79 ,   50.92 ,   51.11 ,   50.45 ,   51.03 ,      14071 ,    340
07/11/19 ,   50.82 ,   50.83 ,   51.01 ,   50.77 ,   50.82 ,      13434 ,    262
08/11/19 ,   50.93 ,   50.92 ,   51.03 ,   50.61 ,   50.92 ,      16965 ,    360
11/11/19 ,   50.82 ,   50.90 ,   51.01 ,   50.82 ,   50.83 ,      21103 ,    341
12/11/19 ,   50.83 ,   50.83 ,   50.92 ,   50.75 ,   50.82 ,      20435 ,    361
13/11/19 ,   50.76 ,   50.78 ,   50.82 ,   50.75 ,   50.82 ,      13648 ,    325
14/11/19 ,   50.83 ,   50.82 ,   50.83 ,   50.76 ,   50.77 ,      18661 ,    456
18/11/19 ,   50.87 ,   50.84 ,   50.93 ,   50.75 ,   50.83 ,      24315 ,    505
19/11/19 ,   50.78 ,   50.76 ,   50.84 ,   50.60 ,   50.82 ,      23806 ,    498
21/11/19 ,   50.75 ,   50.72 ,   50.77 ,   50.59 ,   50.77 ,      31865 ,    553
22/11/19 ,   50.92 ,   50.78 ,   50.93 ,   50.68 ,   50.68 ,      16315 ,    357
25/11/19 ,   50.90 ,   50.75 ,   50.91 ,   50.31 ,   50.83 ,      36590 ,    534
26/11/19 ,   51.03 ,   50.97 ,   51.03 ,   50.77 ,   50.90 ,      16386 ,    308
27/11/19 ,   50.98 ,   50.98 ,   51.04 ,   50.84 ,   51.03 ,      18318 ,    330
28/11/19 ,   51.05 ,   50.97 ,   51.05 ,   50.81 ,   51.05 ,      20420 ,    317
29/11/19 ,   51.32 ,   51.31 ,   51.37 ,   51.05 ,   51.05 ,      30908 ,    579
02/12/19 ,   51.15 ,   50.98 ,   51.23 ,   50.60 ,   51.23 ,      21010 ,    569
03/12/19 ,   51.22 ,   51.11 ,   51.23 ,   50.98 ,   51.12 ,      21113 ,    387
04/12/19 ,   51.21 ,   51.22 ,   51.33 ,   51.17 ,   51.33 ,      12151 ,    268
05/12/19 ,   51.18 ,   51.17 ,   51.23 ,   51.03 ,   51.21 ,      14683 ,    348
06/12/19 ,   51.20 ,   51.19 ,   51.22 ,   51.16 ,   51.21 ,      13843 ,    356
09/12/19 ,   51.21 ,   51.20 ,   51.23 ,   51.03 ,   51.21 ,       9049 ,    320
10/12/19 ,   51.20 ,   51.22 ,   51.32 ,   51.03 ,   51.21 ,      12348 ,    289
11/12/19 ,   51.23 ,   51.33 ,   51.48 ,   51.21 ,   51.21 ,      11600 ,    300
12/12/19 ,   51.45 ,   51.48 ,   51.53 ,   51.23 ,   51.24 ,      22505 ,    359
13/12/19 ,   51.71 ,   51.59 ,   51.74 ,   51.45 ,   51.51 ,      14542 ,    452
16/12/19 ,   51.49 ,   51.54 ,   51.74 ,   51.36 ,   51.71 ,      22330 ,    649
17/12/19 ,   51.48 ,   51.47 ,   51.53 ,   51.43 ,   51.48 ,      21648 ,    516
18/12/19 ,   51.59 ,   51.53 ,   51.65 ,   51.42 ,   51.53 ,      18147 ,    391
19/12/19 ,   51.45 ,   51.50 ,   51.74 ,   51.42 ,   51.65 ,      30839 ,    485
20/12/19 ,   51.48 ,   51.50 ,   51.63 ,   51.45 ,   51.45 ,      40360 ,    621
23/12/19 ,   51.86 ,   51.80 ,   51.86 ,   51.55 ,   51.57 ,      25918 ,    506
26/12/19 ,   52.48 ,   52.08 ,   52.48 ,   51.86 ,   51.86 ,      30425 ,    630
27/12/19 ,   53.02 ,   52.61 ,   53.07 ,   52.39 ,   52.48 ,      33022 ,    613
30/12/19 ,   53.90 ,   53.27 ,   53.91 ,   53.02 ,   53.02 ,      24729 ,    528
02/01/20 ,   54.10 ,   53.90 ,   54.12 ,   53.60 ,   53.89 ,      20097 ,    499
03/01/20 ,   54.20 ,   54.12 ,   54.59 ,   53.88 ,   54.10 ,      19004 ,    468
06/01/20 ,   54.54 ,   54.32 ,   54.59 ,   54.06 ,   54.07 ,      18213 ,    423
07/01/20 ,   54.70 ,   54.61 ,   54.70 ,   54.48 ,   54.53 ,      14548 ,    377
08/01/20 ,   54.27 ,   54.33 ,   54.77 ,   53.97 ,   54.71 ,      23612 ,    498
09/01/20 ,   54.64 ,   54.68 ,   54.77 ,   54.33 ,   54.59 ,      13035 ,    315
10/01/20 ,   54.66 ,   54.60 ,   54.71 ,   54.49 ,   54.64 ,      12084 ,    285
13/01/20 ,   54.80 ,   54.74 ,   54.81 ,   54.66 ,   54.66 ,      19029 ,    372
14/01/20 ,   54.75 ,   54.77 ,   54.83 ,   54.71 ,   54.80 ,      10937 ,    279
15/01/20 ,   54.71 ,   54.81 ,   54.94 ,   54.64 ,   54.71 ,      13029 ,    439
16/01/20 ,   54.88 ,   54.63 ,   54.91 ,   54.19 ,   54.71 ,      18552 ,    408
17/01/20 ,   54.88 ,   54.89 ,   54.94 ,   54.71 ,   54.91 ,      18670 ,    306
20/01/20 ,   55.36 ,   55.01 ,   55.44 ,   54.79 ,   54.88 ,      11944 ,    289
21/01/20 ,   55.33 ,   55.18 ,   55.41 ,   54.71 ,   55.36 ,      14446 ,    279
22/01/20 ,   55.72 ,   55.55 ,   55.72 ,   55.33 ,   55.33 ,      13647 ,    257
23/01/20 ,   55.79 ,   55.76 ,   55.83 ,   55.69 ,   55.72 ,      14733 ,    267
24/01/20 ,   55.77 ,   55.79 ,   56.22 ,   55.55 ,   55.72 ,      11879 ,    240
27/01/20 ,   55.70 ,   55.81 ,   56.35 ,   55.62 ,   55.77 ,      11641 ,    308
28/01/20 ,   56.35 ,   56.24 ,   56.35 ,   56.01 ,   56.01 ,      17715 ,    242
29/01/20 ,   57.27 ,   56.82 ,   57.37 ,   56.16 ,   56.35 ,       9940 ,    218
30/01/20 ,   56.50 ,   56.38 ,   57.27 ,   55.79 ,   57.27 ,      15482 ,    408
31/01/20 ,   56.30 ,   56.40 ,   56.74 ,   55.93 ,   56.55 ,      12858 ,    304
03/02/20 ,   55.00 ,   55.74 ,   56.57 ,   54.98 ,   56.57 ,      21773 ,    498
04/02/20 ,   54.97 ,   55.23 ,   55.91 ,   54.51 ,   54.51 ,      13411 ,    405
05/02/20 ,   54.84 ,   54.92 ,   55.52 ,   54.56 ,   55.07 ,      12740 ,    330
06/02/20 ,   53.89 ,   54.25 ,   54.84 ,   53.50 ,   54.70 ,      21542 ,    489
07/02/20 ,   52.93 ,   52.74 ,   54.19 ,   52.18 ,   54.19 ,      22634 ,    624
10/02/20 ,   52.16 ,   52.00 ,   52.93 ,   51.81 ,   52.93 ,      14364 ,    485
11/02/20 ,   52.95 ,   52.67 ,   53.00 ,   52.33 ,   52.46 ,      11886 ,    273
12/02/20 ,   52.86 ,   52.94 ,   53.15 ,   52.47 ,   52.82 ,      17240 ,    305
13/02/20 ,   53.21 ,   53.25 ,   53.39 ,   53.04 ,   53.12 ,      11318 ,    235
14/02/20 ,   53.90 ,   53.58 ,   53.90 ,   52.65 ,   53.38 ,       8412 ,    353
17/02/20 ,   54.07 ,   54.17 ,   54.51 ,   53.76 ,   53.90 ,      13822 ,    381
18/02/20 ,   53.95 ,   54.16 ,   54.46 ,   53.90 ,   54.46 ,       8197 ,    307
19/02/20 ,   53.90 ,   53.99 ,   54.12 ,   53.62 ,   53.98 ,       7610 ,    267
20/02/20 ,   53.21 ,   53.66 ,   54.03 ,   53.09 ,   53.90 ,       7221 ,    228
21/02/20 ,   53.90 ,   53.50 ,   54.25 ,   53.06 ,   53.52 ,      10514 ,    315
26/02/20 ,   52.46 ,   52.67 ,   53.36 ,   52.18 ,   53.05 ,      17538 ,    433
27/02/20 ,   52.62 ,   52.56 ,   52.69 ,   52.39 ,   52.46 ,      15589 ,    374
28/02/20 ,   53.12 ,   52.93 ,   53.30 ,   52.61 ,   52.62 ,      17282 ,    455
02/03/20 ,   53.06 ,   53.32 ,   53.90 ,   53.01 ,   53.90 ,      15373 ,    385
03/03/20 ,   53.45 ,   53.09 ,   53.45 ,   52.93 ,   53.06 ,      15218 ,    372
04/03/20 ,   53.13 ,   53.10 ,   53.46 ,   52.82 ,   53.45 ,      13578 ,    356
05/03/20 ,   52.76 ,   52.99 ,   53.32 ,   52.62 ,   53.22 ,      10419 ,    339
06/03/20 ,   52.18 ,   52.39 ,   52.85 ,   52.14 ,   52.85 ,      16816 ,    537
09/03/20 ,   49.72 ,   49.79 ,   51.54 ,   46.88 ,   51.54 ,      25577 ,    810
10/03/20 ,   51.54 ,   51.51 ,   52.14 ,   50.16 ,   50.16 ,      15366 ,    421
11/03/20 ,   50.13 ,   51.24 ,   51.98 ,   49.85 ,   51.58 ,      12171 ,    414
12/03/20 ,   47.40 ,   47.20 ,   50.02 ,   45.95 ,   50.02 ,      53756 ,   1238
13/03/20 ,   47.60 ,   47.85 ,   48.48 ,   47.24 ,   47.40 ,      31872 ,    818
16/03/20 ,   45.60 ,   45.74 ,   46.92 ,   45.42 ,   46.92 ,      34556 ,    722
17/03/20 ,   45.13 ,   45.26 ,   45.77 ,   44.90 ,   45.77 ,      27296 ,    564
18/03/20 ,   40.93 ,   42.92 ,   45.13 ,   40.93 ,   45.13 ,      55732 ,    972
19/03/20 ,   37.62 ,   36.60 ,   40.93 ,   34.87 ,   40.93 ,      48640 ,   1827
20/03/20 ,   40.29 ,   41.88 ,   43.82 ,   38.32 ,   38.32 ,      21392 ,    641
23/03/20 ,   36.73 ,   36.65 ,   40.26 ,   35.93 ,   40.26 ,      13155 ,    508
24/03/20 ,   37.52 ,   38.17 ,   39.69 ,   37.52 ,   38.75 ,       9310 ,    263
25/03/20 ,   40.31 ,   39.38 ,   40.52 ,   38.64 ,   39.68 ,       8831 ,    325
26/03/20 ,   41.43 ,   41.37 ,   41.78 ,   39.94 ,   39.94 ,      17549 ,    473
27/03/20 ,   41.78 ,   41.40 ,   41.78 ,   40.89 ,   41.50 ,       6630 ,    244
30/03/20 ,   43.05 ,   42.35 ,   43.07 ,   41.74 ,   41.80 ,      13543 ,    267
31/03/20 ,   43.46 ,   43.59 ,   44.28 ,   43.22 ,   43.46 ,      15856 ,    401
01/04/20 ,   43.07 ,   42.35 ,   43.85 ,   41.67 ,   41.77 ,      11902 ,    386
02/04/20 ,   43.23 ,   43.23 ,   43.80 ,   42.43 ,   42.43 ,       5595 ,    199
03/04/20 ,   42.18 ,   42.63 ,   43.78 ,   41.94 ,   43.22 ,      12337 ,    364
06/04/20 ,   42.59 ,   42.70 ,   43.23 ,   42.21 ,   42.59 ,       5872 ,    286
07/04/20 ,   42.59 ,   42.82 ,   43.84 ,   42.18 ,   43.04 ,      20790 ,    401
08/04/20 ,   43.07 ,   42.95 ,   43.30 ,   42.43 ,   42.45 ,       7236 ,    239
09/04/20 ,   43.83 ,   43.57 ,   43.85 ,   43.04 ,   43.40 ,       8508 ,    256
13/04/20 ,   44.87 ,   44.47 ,   45.15 ,   44.10 ,   44.31 ,      11431 ,    248
14/04/20 ,   45.98 ,   45.81 ,   46.42 ,   45.15 ,   45.15 ,      15447 ,    376
15/04/20 ,   45.98 ,   45.88 ,   46.15 ,   45.58 ,   45.98 ,      13764 ,    476
16/04/20 ,   47.40 ,   47.03 ,   47.44 ,   46.39 ,   46.42 ,       8035 ,    331
17/04/20 ,   47.66 ,   47.43 ,   47.69 ,   47.27 ,   47.40 ,       8127 ,    325
20/04/20 ,   47.48 ,   47.31 ,   47.61 ,   47.03 ,   47.60 ,       7755 ,    360
22/04/20 ,   47.43 ,   47.31 ,   47.48 ,   47.03 ,   47.27 ,      10876 ,    360
23/04/20 ,   47.60 ,   47.47 ,   47.69 ,   47.27 ,   47.47 ,      11376 ,    245
24/04/20 ,   46.80 ,   46.55 ,   47.61 ,   45.98 ,   47.61 ,      22271 ,    606
27/04/20 ,   46.48 ,   46.81 ,   47.40 ,   46.46 ,   46.80 ,       7716 ,    302
28/04/20 ,   47.27 ,   46.96 ,   47.33 ,   46.42 ,   46.80 ,       8619 ,    281
29/04/20 ,   47.69 ,   47.48 ,   47.74 ,   46.80 ,   47.69 ,      11093 ,    235
30/04/20 ,   48.05 ,   47.67 ,   48.05 ,   47.27 ,   47.74 ,      10443 ,    269
04/05/20 ,   47.72 ,   47.43 ,   48.06 ,   46.80 ,   48.06 ,       9350 ,    387
05/05/20 ,   47.27 ,   47.59 ,   47.96 ,   47.27 ,   47.73 ,       7840 ,    350
06/05/20 ,   47.82 ,   47.74 ,   48.01 ,   47.48 ,   47.53 ,       4631 ,    212
07/05/20 ,   48.05 ,   48.06 ,   48.54 ,   47.97 ,   48.03 ,      10346 ,    316
08/05/20 ,   47.78 ,   47.76 ,   48.50 ,   47.27 ,   48.48 ,      11551 ,    447
11/05/20 ,   48.03 ,   48.00 ,   48.21 ,   47.29 ,   47.78 ,       6958 ,    361
12/05/20 ,   48.06 ,   48.03 ,   48.06 ,   47.73 ,   48.06 ,       5738 ,    240
13/05/20 ,   47.93 ,   48.02 ,   48.28 ,   47.93 ,   48.06 ,       6937 ,    291
14/05/20 ,   47.93 ,   47.66 ,   47.93 ,   47.47 ,   47.72 ,       7368 ,    264
15/05/20 ,   48.04 ,   48.02 ,   48.05 ,   47.72 ,   47.93 ,       9962 ,    488
18/05/20 ,   48.03 ,   48.01 ,   48.06 ,   47.91 ,   48.04 ,      11477 ,    482
19/05/20 ,   48.06 ,   48.05 ,   48.14 ,   48.02 ,   48.06 ,       6818 ,    306
20/05/20 ,   48.21 ,   48.11 ,   48.22 ,   48.02 ,   48.06 ,      11270 ,    318
21/05/20 ,   48.41 ,   48.29 ,   48.48 ,   48.03 ,   48.07 ,      10040 ,    351
22/05/20 ,   49.03 ,   48.76 ,   49.09 ,   48.37 ,   48.41 ,      10457 ,    268
25/05/20 ,   50.47 ,   50.07 ,   50.76 ,   49.08 ,   49.17 ,      22422 ,    474
26/05/20 ,   51.09 ,   50.97 ,   51.22 ,   50.34 ,   50.51 ,      16022 ,    389
27/05/20 ,   51.96 ,   51.59 ,   51.96 ,   51.12 ,   51.22 ,      13095 ,    341
28/05/20 ,   51.75 ,   51.72 ,   52.08 ,   51.34 ,   51.96 ,      15525 ,    513
29/05/20 ,   52.72 ,   52.08 ,   52.72 ,   51.82 ,   51.96 ,      17401 ,    454
01/06/20 ,   52.54 ,   52.27 ,   52.58 ,   52.08 ,   52.58 ,      16557 ,    560
02/06/20 ,   52.71 ,   52.70 ,   52.79 ,   52.39 ,   52.62 ,       8737 ,    382
03/06/20 ,   52.83 ,   52.82 ,   53.06 ,   52.39 ,   52.78 ,       9935 ,    382
04/06/20 ,   53.01 ,   52.95 ,   53.05 ,   52.80 ,   53.05 ,       5763 ,    292
05/06/20 ,   53.13 ,   53.09 ,   53.13 ,   52.98 ,   53.01 ,      14008 ,    362
08/06/20 ,   53.76 ,   53.44 ,   53.77 ,   53.05 ,   53.13 ,      10232 ,    400
09/06/20 ,   53.52 ,   53.36 ,   53.62 ,   52.80 ,   53.26 ,      10104 ,    343
10/06/20 ,   53.62 ,   53.57 ,   53.62 ,   53.26 ,   53.26 ,       8493 ,    270
12/06/20 ,   53.45 ,   53.30 ,   53.62 ,   52.58 ,   52.58 ,      12234 ,    423
15/06/20 ,   53.52 ,   52.80 ,   53.62 ,   51.48 ,   53.45 ,      17285 ,    576
16/06/20 ,   53.26 ,   53.52 ,   53.62 ,   53.06 ,   53.53 ,      13221 ,    465
17/06/20 ,   53.66 ,   53.56 ,   53.66 ,   53.27 ,   53.27 ,       8731 ,    317
18/06/20 ,   53.66 ,   53.63 ,   53.66 ,   53.57 ,   53.66 ,      11060 ,    376
19/06/20 ,   53.69 ,   53.66 ,   53.69 ,   53.53 ,   53.66 ,      10568 ,    390
22/06/20 ,   53.57 ,   53.67 ,   53.73 ,   53.53 ,   53.69 ,      17108 ,    442
23/06/20 ,   53.73 ,   53.51 ,   53.73 ,   52.80 ,   53.62 ,      22602 ,    423
24/06/20 ,   53.60 ,   53.62 ,   53.73 ,   53.25 ,   53.72 ,       9765 ,    317
25/06/20 ,   53.73 ,   53.68 ,   53.73 ,   53.60 ,   53.60 ,      10524 ,    300
26/06/20 ,   53.68 ,   53.63 ,   53.73 ,   53.54 ,   53.73 ,      16319 ,    365
29/06/20 ,   53.72 ,   53.68 ,   53.76 ,   53.62 ,   53.76 ,      26600 ,    460
30/06/20 ,   53.76 ,   53.70 ,   53.77 ,   53.62 ,   53.72 ,      25709 ,    530
01/07/20 ,   53.69 ,   53.69 ,   54.07 ,   53.24 ,   54.07 ,      11273 ,    435
02/07/20 ,   53.61 ,   53.71 ,   53.89 ,   53.44 ,   53.76 ,      10053 ,    411
03/07/20 ,   53.76 ,   53.73 ,   53.89 ,   53.60 ,   53.61 ,       8720 ,    273
06/07/20 ,   53.36 ,   53.52 ,   53.78 ,   53.24 ,   53.76 ,      13955 ,    465
07/07/20 ,   53.45 ,   53.39 ,   53.61 ,   53.22 ,   53.48 ,      12021 ,    409
08/07/20 ,   53.44 ,   53.51 ,   53.61 ,   53.43 ,   53.45 ,      11010 ,    337
09/07/20 ,   53.52 ,   53.52 ,   53.58 ,   53.43 ,   53.44 ,       8800 ,    227
10/07/20 ,   53.25 ,   53.38 ,   53.54 ,   53.22 ,   53.52 ,      15741 ,    402
13/07/20 ,   52.57 ,   52.88 ,   53.25 ,   52.34 ,   53.25 ,      15518 ,    500
14/07/20 ,   52.34 ,   52.43 ,   52.78 ,   51.96 ,   52.58 ,       9700 ,    492
15/07/20 ,   52.39 ,   52.48 ,   52.67 ,   52.32 ,   52.67 ,       8922 ,    427
16/07/20 ,   52.33 ,   52.47 ,   52.97 ,   52.11 ,   52.97 ,       8940 ,    375
17/07/20 ,   52.33 ,   52.11 ,   52.57 ,   51.96 ,   52.34 ,       9520 ,    410
20/07/20 ,   52.33 ,   52.33 ,   52.78 ,   52.12 ,   52.33 ,       8180 ,    314
21/07/20 ,   52.44 ,   52.41 ,   52.51 ,   52.31 ,   52.33 ,       6964 ,    256
22/07/20 ,   52.11 ,   52.20 ,   52.51 ,   52.11 ,   52.43 ,       9188 ,    310
23/07/20 ,   52.34 ,   52.11 ,   52.38 ,   51.96 ,   52.11 ,       7982 ,    303
24/07/20 ,   52.43 ,   52.58 ,   52.78 ,   51.96 ,   52.34 ,       9052 ,    272
27/07/20 ,   52.75 ,   52.70 ,   52.97 ,   52.34 ,   52.42 ,       6018 ,    233
28/07/20 ,   52.98 ,   52.84 ,   53.04 ,   52.75 ,   52.75 ,       7110 ,    201
29/07/20 ,   53.11 ,   53.06 ,   53.17 ,   52.93 ,   52.98 ,       5345 ,    186
30/07/20 ,   53.22 ,   53.17 ,   53.22 ,   53.00 ,   53.18 ,       5329 ,    185
31/07/20 ,   53.28 ,   53.15 ,   53.38 ,   52.98 ,   53.22 ,      10859 ,    302
03/08/20 ,   52.67 ,   53.16 ,   53.59 ,   52.58 ,   53.59 ,      13039 ,    382
04/08/20 ,   52.76 ,   52.94 ,   53.20 ,   52.75 ,   53.10 ,       5247 ,    276
05/08/20 ,   53.10 ,   53.00 ,   53.10 ,   52.77 ,   52.77 ,       5333 ,    214
06/08/20 ,   53.20 ,   53.21 ,   53.44 ,   53.10 ,   53.20 ,       8590 ,    257
07/08/20 ,   53.60 ,   53.80 ,   54.79 ,   53.20 ,   53.20 ,      13323 ,    290
10/08/20 ,   54.07 ,   54.00 ,   54.17 ,   53.60 ,   53.60 ,       7822 ,    236
11/08/20 ,   54.44 ,   54.44 ,   54.73 ,   54.07 ,   54.07 ,      10516 ,    225
12/08/20 ,   54.53 ,   54.56 ,   54.64 ,   54.12 ,   54.44 ,       7699 ,    225
13/08/20 ,   54.41 ,   54.48 ,   54.66 ,   54.30 ,   54.53 ,       7405 ,    616
14/08/20 ,   54.58 ,   54.46 ,   54.64 ,   53.90 ,   54.64 ,       9255 ,    371
17/08/20 ,   54.52 ,   54.59 ,   54.92 ,   54.07 ,   54.59 ,      18786 ,    447
18/08/20 ,   54.59 ,   54.51 ,   54.69 ,   54.03 ,   54.43 ,      10774 ,    324
19/08/20 ,   54.53 ,   54.57 ,   54.92 ,   54.32 ,   54.59 ,      11053 ,    357
20/08/20 ,   54.52 ,   54.34 ,   54.57 ,   54.07 ,   54.53 ,       9785 ,    301
21/08/20 ,   54.34 ,   54.50 ,   54.64 ,   54.32 ,   54.51 ,       9913 ,    360
24/08/20 ,   54.58 ,   54.53 ,   54.64 ,   54.40 ,   54.40 ,      10258 ,    287
25/08/20 ,   54.72 ,   54.59 ,   54.72 ,   54.44 ,   54.64 ,       8847 ,    319
26/08/20 ,   54.64 ,   54.59 ,   54.77 ,   54.45 ,   54.72 ,       8376 ,    322
27/08/20 ,   54.48 ,   54.57 ,   54.71 ,   54.46 ,   54.64 ,      11741 ,    322
28/08/20 ,   54.63 ,   54.58 ,   54.69 ,   54.50 ,   54.51 ,      22026 ,    399
31/08/20 ,   55.04 ,   54.91 ,   55.15 ,   54.64 ,   54.69 ,      28270 ,    539
01/09/20 ,   54.94 ,   54.91 ,   55.05 ,   54.76 ,   54.95 ,      14920 ,    375
02/09/20 ,   54.92 ,   54.90 ,   54.98 ,   54.71 ,   54.94 ,       9271 ,    331
03/09/20 ,   54.91 ,   54.89 ,   54.94 ,   54.76 ,   54.76 ,       6095 ,    234
04/09/20 ,   54.98 ,   54.91 ,   54.98 ,   54.71 ,   54.94 ,       8787 ,    291
08/09/20 ,   54.98 ,   54.97 ,   55.15 ,   54.89 ,   54.98 ,       8668 ,    346
09/09/20 ,   55.13 ,   54.98 ,   55.15 ,   54.87 ,   54.98 ,       7807 ,    311
10/09/20 ,   54.92 ,   54.91 ,   55.13 ,   54.85 ,   55.13 ,       8981 ,    297
11/09/20 ,   54.92 ,   54.94 ,   55.03 ,   54.88 ,   54.92 ,       7742 ,    266
14/09/20 ,   54.92 ,   54.91 ,   54.97 ,   54.83 ,   54.96 ,       8036 ,    299
15/09/20 ,   55.08 ,   54.98 ,   55.08 ,   54.92 ,   54.92 ,       6646 ,    357
16/09/20 ,   55.21 ,   55.12 ,   55.21 ,   54.94 ,   55.08 ,       6399 ,    288
17/09/20 ,   55.30 ,   55.24 ,   55.30 ,   55.09 ,   55.21 ,       6327 ,    273
18/09/20 ,   55.35 ,   55.30 ,   55.36 ,   55.09 ,   55.12 ,       9822 ,    353
21/09/20 ,   55.46 ,   55.35 ,   55.46 ,   55.23 ,   55.36 ,       9007 ,    337
22/09/20 ,   55.36 ,   55.48 ,   55.59 ,   55.29 ,   55.49 ,      11246 ,    301
23/09/20 ,   55.33 ,   55.36 ,   55.54 ,   55.25 ,   55.36 ,      11011 ,    283
24/09/20 ,   55.15 ,   55.33 ,   55.50 ,   55.15 ,   55.49 ,      12057 ,    252
25/09/20 ,   55.45 ,   55.36 ,   55.46 ,   55.15 ,   55.30 ,       7439 ,    246
28/09/20 ,   55.43 ,   55.38 ,   55.55 ,   55.30 ,   55.45 ,      19496 ,    363
29/09/20 ,   55.77 ,   55.61 ,   55.79 ,   55.36 ,   55.43 ,      15573 ,    269
30/09/20 ,   56.90 ,   56.40 ,   56.90 ,   55.55 ,   55.81 ,      18147 ,    463
01/10/20 ,   56.32 ,   56.40 ,   57.33 ,   56.28 ,   56.53 ,      10705 ,    337
02/10/20 ,   56.46 ,   56.36 ,   56.48 ,   56.24 ,   56.47 ,       6759 ,    239
05/10/20 ,   56.71 ,   56.68 ,   57.33 ,   56.46 ,   56.47 ,      17348 ,    333
06/10/20 ,   56.69 ,   56.72 ,   56.93 ,   56.61 ,   56.71 ,      12841 ,    321
07/10/20 ,   56.97 ,   56.99 ,   57.11 ,   56.69 ,   56.69 ,       8088 ,    242
08/10/20 ,   57.01 ,   57.07 ,   57.15 ,   56.97 ,   57.15 ,       9742 ,    235
09/10/20 ,   57.24 ,   57.16 ,   57.27 ,   57.02 ,   57.15 ,       9304 ,    285
13/10/20 ,   57.51 ,   57.38 ,   57.53 ,   57.26 ,   57.27 ,      15273 ,    320
14/10/20 ,   57.51 ,   57.45 ,   57.58 ,   57.34 ,   57.51 ,      10707 ,    311
15/10/20 ,   57.57 ,   57.50 ,   57.57 ,   57.34 ,   57.49 ,      10461 ,    589
16/10/20 ,   57.43 ,   57.56 ,   57.59 ,   57.34 ,   57.57 ,      16836 ,    436
19/10/20 ,   57.67 ,   57.58 ,   57.69 ,   57.43 ,   57.43 ,      18739 ,    430
20/10/20 ,   57.69 ,   57.67 ,   57.69 ,   57.57 ,   57.67 ,      14405 ,    386
21/10/20 ,   57.82 ,   57.74 ,   57.83 ,   57.61 ,   57.69 ,      10856 ,    274
22/10/20 ,   57.85 ,   57.67 ,   57.85 ,   57.51 ,   57.82 ,      17565 ,    403
23/10/20 ,   57.91 ,   57.76 ,   57.92 ,   57.58 ,   57.82 ,      16527 ,    321
26/10/20 ,   57.60 ,   57.55 ,   57.83 ,   57.44 ,   57.45 ,      16705 ,    363
27/10/20 ,   57.59 ,   57.60 ,   57.83 ,   57.51 ,   57.60 ,      12346 ,    295
28/10/20 ,   56.57 ,   56.74 ,   57.58 ,   55.44 ,   57.58 ,      26133 ,    608
29/10/20 ,   57.59 ,   56.46 ,   57.91 ,   55.81 ,   56.17 ,      18897 ,    442
30/10/20 ,   58.49 ,   58.06 ,   58.69 ,   57.81 ,   57.82 ,      21396 ,    454
03/11/20 ,   58.12 ,   58.33 ,   58.78 ,   58.05 ,   58.37 ,      16580 ,    472
04/11/20 ,   58.64 ,   58.69 ,   58.96 ,   58.52 ,   58.52 ,       8662 ,    251
05/11/20 ,   58.75 ,   58.87 ,   59.10 ,   58.54 ,   58.73 ,      14193 ,    359
06/11/20 ,   58.96 ,   58.98 ,   59.17 ,   58.53 ,   59.07 ,       7341 ,    305
09/11/20 ,   59.21 ,   59.27 ,   59.66 ,   58.95 ,   59.17 ,       9094 ,    385
10/11/20 ,   59.72 ,   59.38 ,   59.81 ,   59.05 ,   59.21 ,      10930 ,    337
11/11/20 ,   59.65 ,   59.49 ,   59.85 ,   59.01 ,   59.72 ,       7390 ,    289
12/11/20 ,   59.65 ,   59.33 ,   59.83 ,   58.91 ,   59.38 ,      12882 ,    336
13/11/20 ,   59.82 ,   59.74 ,   60.06 ,   59.34 ,   59.38 ,      16255 ,    602
16/11/20 ,   60.44 ,   60.27 ,   60.51 ,   59.82 ,   59.82 ,      12509 ,    473
17/11/20 ,   60.97 ,   60.75 ,   61.17 ,   60.33 ,   60.51 ,      11208 ,    364
18/11/20 ,   61.68 ,   61.43 ,   61.68 ,   60.99 ,   61.19 ,       6420 ,    264
19/11/20 ,   61.62 ,   61.62 ,   61.68 ,   61.47 ,   61.68 ,       8683 ,    287
20/11/20 ,   61.57 ,   61.54 ,   61.68 ,   61.47 ,   61.68 ,       9011 ,    258
23/11/20 ,   61.46 ,   61.47 ,   61.53 ,   61.40 ,   61.53 ,      11063 ,    339
24/11/20 ,   61.81 ,   61.74 ,   61.84 ,   61.46 ,   61.47 ,      13993 ,    230
25/11/20 ,   62.17 ,   61.98 ,   62.17 ,   61.81 ,   61.81 ,       8355 ,    346
26/11/20 ,   63.01 ,   62.55 ,   63.19 ,   62.15 ,   62.17 ,      11666 ,    343
27/11/20 ,   62.50 ,   62.43 ,   63.00 ,   61.86 ,   63.00 ,      19819 ,    804
30/11/20 ,   64.40 ,   63.87 ,   64.61 ,   62.55 ,   63.34 ,      13791 ,    468
01/12/20 ,   62.81 ,   63.11 ,   63.93 ,   62.11 ,   63.93 ,      21690 ,    800
02/12/20 ,   60.73 ,   60.08 ,   62.55 ,   58.87 ,   62.54 ,      59181 ,   1688
03/12/20 ,   59.66 ,   59.89 ,   60.51 ,   59.56 ,   60.51 ,      22505 ,    943
04/12/20 ,   60.02 ,   59.83 ,   60.08 ,   59.56 ,   59.56 ,      20711 ,    521
07/12/20 ,   60.06 ,   60.50 ,   60.92 ,   59.99 ,   60.02 ,      26146 ,    716
08/12/20 ,   59.85 ,   59.97 ,   60.29 ,   59.75 ,   60.06 ,      16599 ,    448
09/12/20 ,   60.34 ,   59.80 ,   60.65 ,   59.33 ,   59.85 ,      25742 ,    614
10/12/20 ,   60.38 ,   60.41 ,   60.68 ,   59.93 ,   60.29 ,      14450 ,    377
11/12/20 ,   60.54 ,   60.46 ,   60.73 ,   60.06 ,   60.29 ,      13374 ,    427
14/12/20 ,   60.26 ,   60.37 ,   60.68 ,   60.06 ,   60.68 ,      22302 ,    575
15/12/20 ,   61.51 ,   60.47 ,   61.71 ,   60.03 ,   60.26 ,      16764 ,    487
16/12/20 ,   61.40 ,   61.16 ,   61.75 ,   60.64 ,   61.54 ,      15911 ,    463
17/12/20 ,   62.02 ,   61.93 ,   62.34 ,   61.40 ,   61.40 ,      11370 ,    328
18/12/20 ,   62.85 ,   62.73 ,   63.09 ,   62.07 ,   62.26 ,      10289 ,    395
21/12/20 ,   61.40 ,   60.61 ,   62.39 ,   59.56 ,   62.39 ,      40350 ,   1112
22/12/20 ,   61.99 ,   61.77 ,   62.55 ,   60.30 ,   61.40 ,      23362 ,    787
23/12/20 ,   62.35 ,   62.33 ,   62.65 ,   61.65 ,   61.90 ,      18163 ,    465
28/12/20 ,   62.82 ,   62.52 ,   63.07 ,   62.17 ,   62.98 ,      22971 ,    567
29/12/20 ,   63.43 ,   63.23 ,   63.54 ,   62.85 ,   62.86 ,      15538 ,    313
30/12/20 ,   63.59 ,   63.67 ,   63.90 ,   63.13 ,   63.13 ,      13559 ,    324
04/01/21 ,   62.55 ,   62.49 ,   63.55 ,   60.73 ,   63.55 ,      26471 ,   1156
05/01/21 ,   62.56 ,   61.93 ,   62.57 ,   61.47 ,   62.55 ,      18102 ,    570
06/01/21 ,   62.39 ,   62.51 ,   62.81 ,   61.91 ,   62.56 ,      15672 ,    450
07/01/21 ,   62.49 ,   62.36 ,   62.56 ,   62.11 ,   62.43 ,      12490 ,    443
08/01/21 ,   62.55 ,   62.71 ,   63.09 ,   62.38 ,   62.52 ,      12392 ,    374
11/01/21 ,   62.49 ,   62.64 ,   63.06 ,   62.40 ,   62.78 ,      12625 ,    384
12/01/21 ,   61.90 ,   62.39 ,   62.68 ,   61.90 ,   62.49 ,      13866 ,    735
13/01/21 ,   61.20 ,   61.43 ,   61.90 ,   61.12 ,   61.90 ,      18549 ,    570
14/01/21 ,   61.19 ,   61.12 ,   61.81 ,   60.34 ,   61.19 ,      27459 ,    613
15/01/21 ,   61.47 ,   61.29 ,   61.76 ,   60.81 ,   60.81 ,      16781 ,    814
18/01/21 ,   61.90 ,   61.75 ,   61.97 ,   61.29 ,   61.43 ,      13051 ,    466
19/01/21 ,   62.29 ,   62.12 ,   62.38 ,   61.84 ,   61.90 ,      11597 ,    389
20/01/21 ,   62.99 ,   62.75 ,   63.11 ,   62.28 ,   62.28 ,      16637 ,    355
21/01/21 ,   62.98 ,   62.95 ,   63.26 ,   62.65 ,   63.10 ,      13498 ,    401
22/01/21 ,   62.35 ,   62.46 ,   63.09 ,   62.01 ,   62.98 ,      12181 ,    451
26/01/21 ,   62.81 ,   62.59 ,   62.81 ,   62.39 ,   62.57 ,      11836 ,    389
27/01/21 ,   62.75 ,   62.62 ,   62.75 ,   62.40 ,   62.57 ,      11407 ,    270
28/01/21 ,   62.55 ,   62.71 ,   62.98 ,   62.50 ,   62.86 ,       8057 ,    266
29/01/21 ,   62.75 ,   62.56 ,   62.81 ,   61.80 ,   62.52 ,      16639 ,    386
01/02/21 ,   62.30 ,   62.18 ,   63.12 ,   61.43 ,   63.12 ,      21472 ,    621
02/02/21 ,   62.14 ,   62.20 ,   62.50 ,   61.76 ,   62.50 ,      10578 ,    390
03/02/21 ,   61.99 ,   61.90 ,   62.13 ,   61.66 ,   62.13 ,      13509 ,    488
04/02/21 ,   61.99 ,   62.23 ,   62.35 ,   61.99 ,   62.04 ,      10419 ,    307
05/02/21 ,   62.41 ,   62.45 ,   62.82 ,   61.71 ,   61.78 ,      22701 ,    499
08/02/21 ,   62.41 ,   62.42 ,   62.53 ,   62.30 ,   62.44 ,      16040 ,    454
09/02/21 ,   62.09 ,   62.17 ,   62.41 ,   62.02 ,   62.41 ,      11578 ,    339
10/02/21 ,   61.92 ,   62.06 ,   62.39 ,   61.92 ,   62.09 ,      12469 ,    411
11/02/21 ,   62.27 ,   62.37 ,   62.50 ,   61.94 ,   62.05 ,       8802 ,    368
12/02/21 ,   62.45 ,   62.31 ,   62.49 ,   61.92 ,   62.27 ,      17722 ,    666
17/02/21 ,   62.11 ,   62.29 ,   62.50 ,   62.06 ,   62.47 ,      15780 ,   1372
18/02/21 ,   62.04 ,   62.07 ,   62.13 ,   61.92 ,   62.11 ,      11342 ,    367
19/02/21 ,   62.41 ,   62.09 ,   62.41 ,   61.99 ,   62.04 ,      12676 ,    317
22/02/21 ,   61.76 ,   61.69 ,   62.42 ,   61.19 ,   62.14 ,      22117 ,    708
23/02/21 ,   62.09 ,   62.04 ,   62.41 ,   61.64 ,   61.76 ,      16301 ,    490
24/02/21 ,   61.85 ,   62.12 ,   62.47 ,   61.85 ,   62.09 ,      12549 ,    328
25/02/21 ,   61.97 ,   62.05 ,   62.41 ,   61.85 ,   61.85 ,      11023 ,    344
26/02/21 ,   61.94 ,   62.07 ,   62.32 ,   61.90 ,   61.99 ,      18114 ,    478
01/03/21 ,   61.12 ,   61.27 ,   61.83 ,   61.10 ,   61.83 ,      44269 ,    960
02/03/21 ,   60.51 ,   60.28 ,   61.12 ,   59.38 ,   61.12 ,      35940 ,   1086
03/03/21 ,   60.84 ,   61.09 ,   61.51 ,   60.51 ,   60.52 ,      19419 ,    628
04/03/21 ,   59.80 ,   60.11 ,   60.78 ,   59.80 ,   60.78 ,      23822 ,    893
05/03/21 ,   59.38 ,   59.32 ,   59.80 ,   59.02 ,   59.80 ,      26142 ,    851
08/03/21 ,   59.14 ,   59.27 ,   59.38 ,   59.05 ,   59.27 ,      26976 ,    675
09/03/21 ,   59.14 ,   59.05 ,   59.23 ,   58.91 ,   59.04 ,      32236 ,    825
10/03/21 ,   58.87 ,   58.89 ,   59.18 ,   58.71 ,   59.14 ,      35119 ,    698
11/03/21 ,   58.89 ,   58.85 ,   58.98 ,   58.54 ,   58.98 ,      26368 ,    791
12/03/21 ,   58.87 ,   58.77 ,   58.90 ,   58.60 ,   58.87 ,      24593 ,    638
15/03/21 ,   58.69 ,   58.72 ,   58.87 ,   58.63 ,   58.87 ,      36704 ,    955
16/03/21 ,   58.57 ,   58.60 ,   58.68 ,   58.55 ,   58.68 ,      25612 ,    685
17/03/21 ,   58.72 ,   58.69 ,   58.85 ,   58.55 ,   58.62 ,      29861 ,    693
18/03/21 ,   58.71 ,   58.71 ,   58.81 ,   58.63 ,   58.74 ,      15435 ,    472
19/03/21 ,   59.42 ,   59.29 ,   59.92 ,   58.75 ,   58.75 ,      23371 ,    583
22/03/21 ,   59.55 ,   59.75 ,   60.21 ,   59.29 ,   59.29 ,      16441 ,    704
23/03/21 ,   59.07 ,   59.04 ,   59.52 ,   58.87 ,   59.42 ,      20176 ,    688
24/03/21 ,   59.38 ,   59.18 ,   59.42 ,   58.96 ,   59.14 ,       7477 ,    334
25/03/21 ,   59.38 ,   59.36 ,   59.41 ,   58.98 ,   59.38 ,      12790 ,    346
26/03/21 ,   59.24 ,   59.27 ,   59.41 ,   58.98 ,   59.38 ,      10829 ,    437
29/03/21 ,   59.17 ,   59.08 ,   59.38 ,   58.87 ,   59.20 ,      18460 ,    562
30/03/21 ,   59.18 ,   59.18 ,   59.23 ,   59.12 ,   59.17 ,      11249 ,    401
31/03/21 ,   59.38 ,   59.21 ,   59.40 ,   59.14 ,   59.18 ,      31295 ,    589
01/04/21 ,   59.13 ,   59.17 ,   59.38 ,   58.87 ,   59.05 ,      16119 ,    651
05/04/21 ,   58.87 ,   58.92 ,   59.21 ,   58.82 ,   59.13 ,      29783 ,   1044
06/04/21 ,   58.97 ,   58.91 ,   59.05 ,   58.79 ,   58.87 ,      43424 ,    815
07/04/21 ,   58.77 ,   58.83 ,   59.00 ,   58.71 ,   58.97 ,      27449 ,    856
08/04/21 ,   58.82 ,   58.79 ,   58.96 ,   58.71 ,   58.79 ,      29116 ,    877
09/04/21 ,   58.98 ,   58.96 ,   59.38 ,   58.71 ,   58.93 ,      24815 ,    590
12/04/21 ,   59.03 ,   58.93 ,   59.05 ,   58.87 ,   58.98 ,      20673 ,    530
13/04/21 ,   59.15 ,   58.97 ,   59.18 ,   58.73 ,   58.98 ,      21601 ,    605
14/04/21 ,   59.06 ,   59.01 ,   59.17 ,   58.93 ,   59.16 ,       8979 ,    271
15/04/21 ,   59.33 ,   59.27 ,   59.40 ,   58.98 ,   59.06 ,      12526 ,    493
16/04/21 ,   59.65 ,   59.51 ,   59.73 ,   59.33 ,   59.33 ,      12703 ,    416
19/04/21 ,   59.78 ,   59.62 ,   59.81 ,   59.33 ,   59.73 ,      15615 ,    509
20/04/21 ,   59.81 ,   59.73 ,   59.83 ,   59.49 ,   59.78 ,      13151 ,    397
22/04/21 ,   59.65 ,   59.68 ,   59.81 ,   59.51 ,   59.51 ,       9028 ,    426
23/04/21 ,   59.80 ,   59.79 ,   59.83 ,   59.72 ,   59.74 ,      13202 ,    485
26/04/21 ,   59.52 ,   59.58 ,   59.80 ,   59.40 ,   59.79 ,      12906 ,    911
27/04/21 ,   59.41 ,   59.46 ,   59.65 ,   59.38 ,   59.52 ,      12866 ,    495
28/04/21 ,   59.40 ,   59.43 ,   59.58 ,   59.32 ,   59.46 ,      15117 ,    494
29/04/21 ,   59.54 ,   59.63 ,   59.80 ,   59.41 ,   59.59 ,      10106 ,    497
30/04/21 ,   60.00 ,   59.83 ,   60.08 ,   59.54 ,   59.54 ,      19804 ,    943
03/05/21 ,   59.40 ,   59.48 ,   59.88 ,   59.30 ,   59.88 ,      20819 ,    519
04/05/21 ,   59.38 ,   59.37 ,   59.74 ,   59.01 ,   59.01 ,      14262 ,    407
05/05/21 ,   59.82 ,   59.82 ,   60.13 ,   59.30 ,   59.38 ,      21042 ,    554
06/05/21 ,   59.49 ,   59.88 ,   60.07 ,   59.43 ,   59.88 ,       9827 ,    295
07/05/21 ,   59.83 ,   59.73 ,   59.88 ,   59.38 ,   59.88 ,       7474 ,    321
10/05/21 ,   59.80 ,   59.69 ,   59.88 ,   59.38 ,   59.83 ,      13953 ,    369
11/05/21 ,   59.22 ,   59.39 ,   59.80 ,   59.22 ,   59.80 ,      13092 ,    412
12/05/21 ,   58.87 ,   59.09 ,   59.38 ,   58.87 ,   59.23 ,      13147 ,    478
13/05/21 ,   58.87 ,   58.92 ,   59.05 ,   58.87 ,   58.88 ,      13112 ,    319
14/05/21 ,   58.89 ,   58.92 ,   59.03 ,   58.87 ,   58.88 ,      15476 ,    536
17/05/21 ,   58.20 ,   58.22 ,   59.05 ,   57.51 ,   58.88 ,      24479 ,   1036
18/05/21 ,   57.37 ,   57.58 ,   58.20 ,   57.37 ,   58.14 ,      35408 ,    981
19/05/21 ,   57.16 ,   57.21 ,   57.44 ,   56.95 ,   57.44 ,      12993 ,    547
20/05/21 ,   57.44 ,   57.59 ,   57.89 ,   57.16 ,   57.16 ,      13904 ,    445
21/05/21 ,   57.89 ,   57.97 ,   58.13 ,   57.89 ,   57.94 ,       7172 ,    236
24/05/21 ,   57.92 ,   57.84 ,   57.97 ,   57.24 ,   57.91 ,      13575 ,    397
25/05/21 ,   57.59 ,   57.81 ,   57.97 ,   57.37 ,   57.92 ,      12484 ,    978
26/05/21 ,   57.67 ,   57.66 ,   57.89 ,   57.40 ,   57.58 ,       9889 ,    343
27/05/21 ,   57.65 ,   57.59 ,   57.68 ,   57.52 ,   57.67 ,      12112 ,    377
28/05/21 ,   57.43 ,   57.34 ,   57.74 ,   56.90 ,   57.64 ,      31425 ,    546
31/05/21 ,   57.47 ,   57.46 ,   57.58 ,   57.13 ,   57.57 ,      12727 ,    529
01/06/21 ,   57.21 ,   57.33 ,   57.79 ,   57.17 ,   57.79 ,      22593 ,    708
02/06/21 ,   57.32 ,   57.20 ,   57.33 ,   56.86 ,   57.21 ,      15994 ,    716
04/06/21 ,   57.32 ,   57.22 ,   57.34 ,   57.02 ,   57.34 ,      14459 ,    517
07/06/21 ,   57.29 ,   57.30 ,   57.36 ,   57.12 ,   57.21 ,      18332 ,    479
08/06/21 ,   57.34 ,   57.33 ,   57.36 ,   57.32 ,   57.32 ,      15603 ,    319
09/06/21 ,   57.41 ,   57.27 ,   57.41 ,   56.99 ,   57.34 ,      14543 ,   1877
10/06/21 ,   57.36 ,   57.33 ,   57.43 ,   57.12 ,   57.42 ,       4731 ,    235
11/06/21 ,   57.29 ,   57.35 ,   57.58 ,   57.05 ,   57.57 ,      13500 ,    465
14/06/21 ,   57.41 ,   57.37 ,   57.49 ,   57.24 ,   57.29 ,      16363 ,    446
15/06/21 ,   57.09 ,   57.27 ,   57.45 ,   57.08 ,   57.39 ,      22749 ,    718
16/06/21 ,   57.06 ,   57.07 ,   57.12 ,   57.01 ,   57.10 ,      12273 ,    389
17/06/21 ,   56.87 ,   56.96 ,   57.10 ,   56.58 ,   57.02 ,      17108 ,    685
18/06/21 ,   56.69 ,   56.72 ,   56.87 ,   56.63 ,   56.87 ,      12921 ,    562
21/06/21 ,   56.52 ,   56.55 ,   56.70 ,   56.48 ,   56.69 ,      21188 ,    536
22/06/21 ,   56.32 ,   56.48 ,   56.54 ,   56.23 ,   56.54 ,      20971 ,    524
23/06/21 ,   54.83 ,   55.33 ,   56.44 ,   54.19 ,   56.44 ,      26471 ,   1046
24/06/21 ,   55.69 ,   55.52 ,   55.91 ,   54.88 ,   54.88 ,      12724 ,    505
25/06/21 ,   54.34 ,   54.17 ,   55.60 ,   52.93 ,   55.49 ,      39764 ,   1321
28/06/21 ,   53.02 ,   52.60 ,   54.34 ,   50.93 ,   54.34 ,      36367 ,   1267
29/06/21 ,   53.93 ,   53.75 ,   53.99 ,   53.06 ,   53.45 ,      15667 ,    497
30/06/21 ,   54.15 ,   53.84 ,   54.19 ,   53.42 ,   53.94 ,      31812 ,   1188
01/07/21 ,   53.52 ,   53.56 ,   54.35 ,   53.42 ,   54.15 ,      17243 ,   1016
02/07/21 ,   53.52 ,   53.51 ,   53.95 ,   53.15 ,   53.52 ,      15902 ,   1089
05/07/21 ,   53.30 ,   53.43 ,   53.54 ,   53.21 ,   53.54 ,      22426 ,    704
06/07/21 ,   52.48 ,   52.62 ,   53.30 ,   52.22 ,   53.30 ,      37756 ,   1313
07/07/21 ,   53.15 ,   52.99 ,   53.39 ,   52.50 ,   52.50 ,       9150 ,    498
08/07/21 ,   52.80 ,   52.74 ,   53.39 ,   52.28 ,   53.34 ,      15726 ,    827
12/07/21 ,   54.59 ,   53.52 ,   55.84 ,   52.89 ,   52.89 ,      19365 ,   1183
13/07/21 ,   56.67 ,   56.54 ,   56.82 ,   55.34 ,   55.36 ,      21522 ,    821
14/07/21 ,   56.98 ,   57.19 ,   57.48 ,   56.16 ,   56.89 ,      14970 ,    650
15/07/21 ,   57.28 ,   57.33 ,   57.48 ,   57.07 ,   57.32 ,      12004 ,    530
16/07/21 ,   57.37 ,   57.37 ,   57.47 ,   57.33 ,   57.41 ,       7198 ,    348
19/07/21 ,   57.27 ,   57.33 ,   57.47 ,   57.18 ,   57.37 ,      12686 ,    437
20/07/21 ,   57.23 ,   57.27 ,   57.32 ,   57.23 ,   57.23 ,       6860 ,    284
21/07/21 ,   57.32 ,   57.34 ,   57.48 ,   57.24 ,   57.32 ,       6854 ,    287
22/07/21 ,   57.57 ,   57.40 ,   57.57 ,   57.23 ,   57.23 ,       8762 ,    336
23/07/21 ,   58.45 ,   58.55 ,   58.88 ,   58.13 ,   58.50 ,      22833 ,    686
26/07/21 ,   58.80 ,   58.73 ,   58.98 ,   58.60 ,   58.60 ,      11789 ,    683
27/07/21 ,   58.86 ,   58.76 ,   58.90 ,   58.68 ,   58.80 ,      12058 ,    250
28/07/21 ,   59.27 ,   59.18 ,   59.45 ,   58.89 ,   58.89 ,      12825 ,    371
29/07/21 ,   59.43 ,   59.46 ,   59.79 ,   59.22 ,   59.22 ,       8999 ,    268
30/07/21 ,   60.01 ,   59.83 ,   60.29 ,   59.43 ,   59.73 ,      19281 ,    571
02/08/21 ,   59.95 ,   59.85 ,   60.41 ,   59.34 ,   60.08 ,      17650 ,    630
03/08/21 ,   59.33 ,   59.40 ,   59.96 ,   58.74 ,   59.91 ,       9233 ,    422
04/08/21 ,   59.38 ,   59.45 ,   59.62 ,   58.75 ,   59.46 ,      12544 ,    369
05/08/21 ,   58.39 ,   59.02 ,   59.70 ,   58.31 ,   59.56 ,      12967 ,   1111
06/08/21 ,   58.39 ,   58.52 ,   58.83 ,   58.37 ,   58.47 ,       8483 ,    417
09/08/21 ,   58.49 ,   58.62 ,   59.12 ,   58.41 ,   58.57 ,      10150 ,    472
10/08/21 ,   58.08 ,   58.44 ,   58.82 ,   58.05 ,   58.48 ,      11433 ,    501
11/08/21 ,   57.86 ,   58.03 ,   58.55 ,   57.63 ,   58.05 ,      11350 ,    453
12/08/21 ,   57.13 ,   57.85 ,   58.52 ,   57.07 ,   57.86 ,      12184 ,    490
13/08/21 ,   58.05 ,   57.89 ,   58.33 ,   57.16 ,   57.16 ,      17418 ,    604
16/08/21 ,   58.33 ,   58.37 ,   58.80 ,   58.06 ,   58.33 ,      18031 ,    457
17/08/21 ,   58.22 ,   58.08 ,   58.33 ,   57.86 ,   58.33 ,      14770 ,    497
18/08/21 ,   58.03 ,   58.08 ,   58.33 ,   57.92 ,   58.22 ,      13287 ,    394
19/08/21 ,   57.89 ,   57.97 ,   58.28 ,   57.86 ,   58.28 ,       7444 ,    310
20/08/21 ,   57.97 ,   57.86 ,   57.97 ,   57.77 ,   57.97 ,      11844 ,    322
23/08/21 ,   57.87 ,   57.89 ,   58.04 ,   57.83 ,   57.97 ,      12627 ,    488
24/08/21 ,   57.83 ,   57.86 ,   58.00 ,   57.58 ,   57.99 ,      14053 ,    519
25/08/21 ,   58.03 ,   57.97 ,   58.33 ,   57.78 ,   57.87 ,      13508 ,    428
26/08/21 ,   58.26 ,   58.14 ,   58.32 ,   57.97 ,   57.97 ,      13647 ,    299
27/08/21 ,   58.27 ,   58.38 ,   58.52 ,   58.25 ,   58.26 ,       7068 ,    667
30/08/21 ,   58.93 ,   58.87 ,   59.10 ,   58.33 ,   58.52 ,      10550 ,    344
31/08/21 ,   58.91 ,   58.91 ,   59.06 ,   58.82 ,   58.93 ,      16065 ,    424
01/09/21 ,   58.68 ,   58.60 ,   58.87 ,   58.52 ,   58.87 ,      10157 ,    605
02/09/21 ,   59.12 ,   59.05 ,   59.28 ,   58.84 ,   58.84 ,       8804 ,    471
03/09/21 ,   59.12 ,   58.93 ,   59.17 ,   58.55 ,   59.13 ,       6050 ,    363
06/09/21 ,   59.12 ,   59.05 ,   59.19 ,   58.69 ,   59.16 ,       6312 ,    339
08/09/21 ,   58.67 ,   58.70 ,   59.12 ,   58.59 ,   59.12 ,       7020 ,    357
09/09/21 ,   58.76 ,   58.71 ,   59.17 ,   58.56 ,   58.69 ,      13577 ,    418
10/09/21 ,   58.93 ,   58.92 ,   59.16 ,   58.69 ,   59.12 ,      14633 ,    317
13/09/21 ,   58.96 ,   58.97 ,   59.39 ,   58.59 ,   58.93 ,       7295 ,    309
14/09/21 ,   59.21 ,   59.18 ,   59.29 ,   58.72 ,   59.17 ,       9860 ,    358
15/09/21 ,   59.21 ,   59.21 ,   59.27 ,   59.04 ,   59.21 ,       8031 ,    386
16/09/21 ,   59.29 ,   59.25 ,   59.32 ,   59.17 ,   59.18 ,       6937 ,    302
17/09/21 ,   59.10 ,   59.27 ,   59.43 ,   58.98 ,   59.29 ,       7186 ,    326
20/09/21 ,   58.78 ,   58.70 ,   59.21 ,   57.67 ,   59.12 ,      21598 ,    604
21/09/21 ,   58.97 ,   58.74 ,   59.05 ,   58.23 ,   58.94 ,       8710 ,    314
22/09/21 ,   59.17 ,   59.09 ,   59.17 ,   58.69 ,   58.98 ,       4210 ,    250
23/09/21 ,   59.29 ,   59.24 ,   59.31 ,   59.04 ,   59.18 ,       5413 ,    205
24/09/21 ,   59.38 ,   59.30 ,   59.43 ,   59.14 ,   59.21 ,       4465 ,    206
27/09/21 ,   59.71 ,   59.49 ,   59.80 ,   59.20 ,   59.43 ,       9806 ,    291
28/09/21 ,   59.44 ,   59.56 ,   59.91 ,   59.37 ,   59.71 ,       6866 ,    259
29/09/21 ,   59.76 ,   59.54 ,   59.96 ,   59.34 ,   59.86 ,       7835 ,    255
30/09/21 ,   59.83 ,   59.78 ,   59.95 ,   59.43 ,   59.45 ,      11023 ,    437
01/10/21 ,   59.81 ,   59.65 ,   60.29 ,   59.30 ,   60.29 ,       8611 ,    373
04/10/21 ,   59.50 ,   59.49 ,   59.83 ,   59.33 ,   59.83 ,       5279 ,    428
05/10/21 ,   59.18 ,   59.28 ,   59.56 ,   58.89 ,   59.56 ,      18044 ,   1244
06/10/21 ,   59.00 ,   59.07 ,   59.77 ,   58.86 ,   59.18 ,       6231 ,    309
07/10/21 ,   59.83 ,   59.52 ,   59.92 ,   59.03 ,   59.21 ,       7899 ,    329
08/10/21 ,   59.83 ,   59.77 ,   59.89 ,   59.57 ,   59.88 ,       8301 ,    398
11/10/21 ,   59.71 ,   59.70 ,   59.90 ,   59.31 ,   59.83 ,       6969 ,    346
13/10/21 ,   59.50 ,   59.65 ,   59.87 ,   59.39 ,   59.71 ,       5570 ,    387
14/10/21 ,   59.82 ,   59.65 ,   59.83 ,   59.30 ,   59.76 ,       6916 ,    277
15/10/21 ,   59.77 ,   59.75 ,   59.85 ,   59.38 ,   59.78 ,      17155 ,    591
18/10/21 ,   59.80 ,   59.79 ,   59.88 ,   59.49 ,   59.88 ,      12043 ,    449
19/10/21 ,   59.57 ,   59.80 ,   59.85 ,   59.54 ,   59.81 ,      11043 ,    334
20/10/21 ,   59.83 ,   59.82 ,   59.83 ,   59.73 ,   59.82 ,       5912 ,    295
21/10/21 ,   59.56 ,   59.70 ,   59.83 ,   59.56 ,   59.83 ,       7577 ,    355
22/10/21 ,   59.38 ,   59.36 ,   59.78 ,   59.04 ,   59.78 ,      13195 ,    537
25/10/21 ,   59.71 ,   59.59 ,   59.89 ,   59.38 ,   59.70 ,      15595 ,    345
26/10/21 ,   59.58 ,   59.78 ,   59.86 ,   59.46 ,   59.86 ,       7096 ,    315
27/10/21 ,   59.28 ,   59.32 ,   59.80 ,   59.18 ,   59.80 ,       9064 ,    284
28/10/21 ,   59.69 ,   59.69 ,   59.83 ,   59.18 ,   59.28 ,       6364 ,    316
29/10/21 ,   59.81 ,   59.79 ,   59.83 ,   59.47 ,   59.83 ,      12486 ,    343
01/11/21 ,   59.01 ,   59.33 ,   60.23 ,   58.88 ,   59.86 ,      16715 ,    608
03/11/21 ,   58.36 ,   58.59 ,   58.94 ,   58.36 ,   58.94 ,      16057 ,    633
04/11/21 ,   56.89 ,   57.50 ,   58.36 ,   56.76 ,   58.36 ,      14451 ,    754
05/11/21 ,   57.30 ,   57.11 ,   57.42 ,   56.82 ,   56.94 ,      12896 ,   1012
08/11/21 ,   56.24 ,   56.64 ,   57.30 ,   56.24 ,   57.30 ,      14116 ,    686
09/11/21 ,   55.72 ,   55.93 ,   56.46 ,   55.34 ,   56.24 ,      14964 ,    719
10/11/21 ,   55.34 ,   55.61 ,   56.23 ,   55.34 ,   55.72 ,      12085 ,    654
11/11/21 ,   54.91 ,   54.94 ,   55.69 ,   54.34 ,   55.18 ,      13919 ,    928
12/11/21 ,   55.52 ,   55.45 ,   55.70 ,   54.91 ,   54.91 ,       6910 ,    370
16/11/21 ,   55.11 ,   55.36 ,   55.68 ,   54.91 ,   55.27 ,      14932 ,   1127
17/11/21 ,   56.18 ,   55.55 ,   56.20 ,   55.11 ,   55.11 ,       9561 ,    530
18/11/21 ,   55.27 ,   55.44 ,   56.20 ,   54.88 ,   56.18 ,      15954 ,   1009
19/11/21 ,   55.97 ,   55.60 ,   55.97 ,   55.02 ,   55.51 ,       7846 ,    377
22/11/21 ,   55.29 ,   55.44 ,   56.06 ,   55.20 ,   55.97 ,       8875 ,    795
23/11/21 ,   54.71 ,   55.10 ,   55.69 ,   54.66 ,   55.29 ,       8303 ,    486
24/11/21 ,   54.09 ,   54.47 ,   55.05 ,   54.09 ,   54.71 ,      13347 ,    628
25/11/21 ,   54.61 ,   54.85 ,   55.21 ,   54.10 ,   54.48 ,      10534 ,    482
26/11/21 ,   54.48 ,   54.76 ,   55.27 ,   54.45 ,   54.61 ,       9341 ,    417
29/11/21 ,   55.18 ,   54.98 ,   55.18 ,   54.45 ,   54.59 ,      12777 ,    644
30/11/21 ,   55.52 ,   55.71 ,   56.03 ,   55.09 ,   55.44 ,       8101 ,    384
01/12/21 ,   55.33 ,   55.66 ,   56.38 ,   55.32 ,   56.17 ,       6997 ,    355
02/12/21 ,   55.21 ,   55.42 ,   56.19 ,   54.77 ,   55.85 ,      10145 ,    430
03/12/21 ,   54.77 ,   55.05 ,   55.80 ,   54.77 ,   54.88 ,       8375 ,    481
06/12/21 ,   55.03 ,   55.21 ,   55.65 ,   54.86 ,   55.65 ,       8574 ,    558
07/12/21 ,   55.04 ,   55.22 ,   55.58 ,   55.04 ,   55.04 ,       8245 ,    557
08/12/21 ,   55.25 ,   55.21 ,   55.26 ,   55.04 ,   55.05 ,       6601 ,    272
09/12/21 ,   55.11 ,   55.08 ,   55.32 ,   54.83 ,   55.26 ,       9501 ,    357
10/12/21 ,   55.21 ,   55.09 ,   55.31 ,   54.91 ,   55.31 ,      11139 ,    295
13/12/21 ,   55.68 ,   55.46 ,   56.30 ,   54.91 ,   55.21 ,      12773 ,    318
14/12/21 ,   55.69 ,   56.21 ,   56.54 ,   55.68 ,   55.68 ,       8143 ,    391
15/12/21 ,   56.00 ,   56.08 ,   56.54 ,   55.68 ,   55.85 ,       8348 ,    340
16/12/21 ,   56.44 ,   56.68 ,   56.92 ,   56.00 ,   56.00 ,       4179 ,    318
17/12/21 ,   56.68 ,   56.68 ,   56.91 ,   56.38 ,   56.90 ,       5462 ,    336
20/12/21 ,   56.90 ,   56.90 ,   56.98 ,   56.68 ,   56.91 ,       8490 ,    373
21/12/21 ,   57.18 ,   57.09 ,   57.21 ,   56.76 ,   56.90 ,       5879 ,    325
22/12/21 ,   57.52 ,   57.48 ,   57.79 ,   57.18 ,   57.28 ,       7662 ,    317
23/12/21 ,   58.52 ,   58.41 ,   59.05 ,   57.45 ,   57.78 ,       9180 ,    338
27/12/21 ,   59.61 ,   58.91 ,   59.61 ,   58.27 ,   58.52 ,       8291 ,    300
28/12/21 ,   59.83 ,   60.06 ,   60.65 ,   59.38 ,   59.61 ,       6394 ,    349
29/12/21 ,   60.44 ,   60.59 ,   60.90 ,   60.38 ,   60.41 ,       5812 ,    249
30/12/21 ,   60.43 ,   60.48 ,   60.69 ,   60.14 ,   60.44 ,       9927 ,    278
03/01/22 ,   58.76 ,   59.18 ,   60.56 ,   58.71 ,   60.56 ,       9704 ,    409
04/01/22 ,   58.74 ,   59.20 ,   59.70 ,   58.74 ,   58.76 ,       4944 ,    219
05/01/22 ,   58.85 ,   58.25 ,   59.20 ,   57.58 ,   59.20 ,      10129 ,    364
06/01/22 ,   57.31 ,   57.92 ,   58.79 ,   57.31 ,   58.19 ,       8736 ,    391
07/01/22 ,   57.10 ,   57.30 ,   58.35 ,   56.82 ,   58.35 ,       4776 ,    289
10/01/22 ,   57.33 ,   57.00 ,   58.25 ,   56.72 ,   57.01 ,       5769 ,    282
11/01/22 ,   57.05 ,   57.24 ,   58.50 ,   56.98 ,   57.14 ,      10561 ,    417
12/01/22 ,   57.94 ,   57.71 ,   58.07 ,   57.45 ,   57.46 ,       5773 ,    234
13/01/22 ,   57.97 ,   58.15 ,   58.49 ,   57.58 ,   57.94 ,       4800 ,    258
14/01/22 ,   58.64 ,   58.35 ,   58.78 ,   57.94 ,   58.00 ,      10258 ,   1058
17/01/22 ,   59.44 ,   58.55 ,   59.75 ,   57.94 ,   58.78 ,      10136 ,    330
18/01/22 ,   59.43 ,   59.20 ,   59.44 ,   58.78 ,   59.43 ,       6588 ,    573
19/01/22 ,   58.91 ,   59.15 ,   59.75 ,   58.50 ,   59.43 ,      14564 ,    441
20/01/22 ,   58.65 ,   59.12 ,   59.45 ,   58.37 ,   59.21 ,       8356 ,    710
21/01/22 ,   59.31 ,   59.17 ,   59.44 ,   58.67 ,   58.67 ,       5782 ,    247
24/01/22 ,   59.37 ,   59.55 ,   59.77 ,   59.31 ,   59.31 ,       5496 ,    281
25/01/22 ,   59.37 ,   59.38 ,   59.72 ,   59.21 ,   59.31 ,       3919 ,    222
26/01/22 ,   59.92 ,   59.65 ,   60.03 ,   58.69 ,   59.28 ,       8124 ,    306
27/01/22 ,   59.78 ,   59.79 ,   60.24 ,   59.44 ,   59.89 ,       6349 ,    318
28/01/22 ,   59.86 ,   59.83 ,   60.03 ,   59.44 ,   60.03 ,       7522 ,    238
31/01/22 ,   59.38 ,   59.42 ,   59.98 ,   58.71 ,   59.79 ,      13751 ,    462
01/02/22 ,   59.05 ,   59.17 ,   59.99 ,   58.85 ,   59.99 ,       7177 ,    290
02/02/22 ,   59.46 ,   59.18 ,   59.58 ,   59.06 ,   59.08 ,       5602 ,    226
03/02/22 ,   59.06 ,   59.16 ,   59.56 ,   58.74 ,   59.46 ,       5343 ,    255
04/02/22 ,   58.80 ,   58.76 ,   59.29 ,   58.55 ,   59.29 ,       9099 ,    242
07/02/22 ,   58.20 ,   58.36 ,   59.06 ,   58.17 ,   58.80 ,       8582 ,    409
08/02/22 ,   58.67 ,   58.54 ,   59.05 ,   58.20 ,   58.20 ,       4629 ,    239
09/02/22 ,   58.57 ,   58.66 ,   59.27 ,   58.20 ,   58.67 ,       5041 ,    273
10/02/22 ,   58.20 ,   58.35 ,   58.71 ,   58.20 ,   58.57 ,       4472 ,    214
11/02/22 ,   58.73 ,   58.56 ,   59.05 ,   58.22 ,   58.22 ,      11986 ,    335
14/02/22 ,   59.13 ,   59.04 ,   59.26 ,   58.63 ,   58.73 ,       4728 ,    257
15/02/22 ,   59.06 ,   59.05 ,   59.27 ,   58.63 ,   58.98 ,       6114 ,    307
16/02/22 ,   58.74 ,   58.78 ,   59.27 ,   58.55 ,   59.06 ,       4161 ,    288
17/02/22 ,   58.31 ,   58.24 ,   58.74 ,   57.97 ,   58.73 ,      18973 ,    547
18/02/22 ,   58.34 ,   58.36 ,   58.42 ,   58.26 ,   58.36 ,       5445 ,    250
21/02/22 ,   58.26 ,   58.49 ,   58.70 ,   58.24 ,   58.35 ,       7732 ,    354
22/02/22 ,   58.20 ,   58.36 ,   58.56 ,   58.20 ,   58.31 ,       4662 ,    292
23/02/22 ,   58.25 ,   58.22 ,   58.52 ,   58.00 ,   58.20 ,       6759 ,    478
24/02/22 ,   57.75 ,   57.73 ,   58.24 ,   57.57 ,   58.24 ,       9142 ,    437
25/02/22 ,   58.37 ,   58.35 ,   58.59 ,   57.72 ,   57.72 ,       6135 ,    322
02/03/22 ,   58.28 ,   58.48 ,   58.91 ,   58.20 ,   58.83 ,       8560 ,    361
03/03/22 ,   58.49 ,   58.52 ,   58.72 ,   58.28 ,   58.28 ,       3468 ,    275
04/03/22 ,   58.28 ,   58.37 ,   58.57 ,   58.28 ,   58.28 ,       6162 ,    311
07/03/22 ,   57.88 ,   58.14 ,   58.69 ,   57.74 ,   58.20 ,       8338 ,    400
08/03/22 ,   58.15 ,   57.99 ,   58.28 ,   57.73 ,   57.88 ,       4765 ,    284
09/03/22 ,   57.77 ,   57.92 ,   58.25 ,   57.73 ,   57.75 ,       6075 ,    357
10/03/22 ,   57.74 ,   58.01 ,   58.71 ,   57.73 ,   57.93 ,       8178 ,    426
11/03/22 ,   57.71 ,   57.68 ,   58.04 ,   57.33 ,   57.73 ,       5765 ,    335
14/03/22 ,   57.50 ,   57.66 ,   57.81 ,   57.45 ,   57.69 ,       5688 ,    257
15/03/22 ,   57.73 ,   57.69 ,   58.03 ,   57.28 ,   57.63 ,       6514 ,    415
16/03/22 ,   57.69 ,   57.72 ,   58.04 ,   57.58 ,   57.69 ,       7102 ,    384
17/03/22 ,   57.41 ,   57.58 ,   58.04 ,   57.21 ,   57.69 ,       6198 ,    795
18/03/22 ,   56.90 ,   57.15 ,   57.41 ,   56.90 ,   57.40 ,      12271 ,   2189
21/03/22 ,   57.08 ,   57.18 ,   57.36 ,   56.98 ,   57.08 ,       6038 ,    304
22/03/22 ,   57.40 ,   57.18 ,   57.43 ,   56.97 ,   57.11 ,       7731 ,    412
23/03/22 ,   57.38 ,   57.33 ,   57.58 ,   56.93 ,   57.43 ,       9759 ,    304
24/03/22 ,   57.58 ,   57.44 ,   57.58 ,   57.33 ,   57.33 ,       3741 ,    175
25/03/22 ,   57.58 ,   57.35 ,   57.59 ,   57.19 ,   57.58 ,       9014 ,    401
28/03/22 ,   57.59 ,   57.46 ,   57.59 ,   57.31 ,   57.58 ,       7708 ,    335
29/03/22 ,   57.72 ,   57.55 ,   57.72 ,   57.28 ,   57.59 ,       7580 ,    364
30/03/22 ,   58.00 ,   57.83 ,   58.00 ,   57.59 ,   57.72 ,       6521 ,    477
31/03/22 ,   58.20 ,   57.99 ,   58.28 ,   57.22 ,   58.00 ,      12276 ,   1003
01/04/22 ,   58.32 ,   58.21 ,   58.37 ,   57.84 ,   58.19 ,       4758 ,    296
04/04/22 ,   58.03 ,   58.01 ,   58.32 ,   57.84 ,   58.32 ,       6036 ,    355
05/04/22 ,   58.07 ,   58.03 ,   58.36 ,   57.78 ,   58.04 ,       7798 ,    356
06/04/22 ,   58.31 ,   58.12 ,   58.36 ,   57.85 ,   58.07 ,       6119 ,    264
07/04/22 ,   58.36 ,   58.33 ,   58.37 ,   58.11 ,   58.29 ,       5163 ,    295
08/04/22 ,   58.25 ,   58.30 ,   58.37 ,   58.24 ,   58.36 ,       3302 ,    200
11/04/22 ,   57.93 ,   58.05 ,   58.25 ,   57.84 ,   58.25 ,       6349 ,    293
12/04/22 ,   58.00 ,   58.02 ,   58.10 ,   57.97 ,   58.04 ,       5749 ,    218
13/04/22 ,   57.78 ,   57.77 ,   58.02 ,   57.57 ,   58.00 ,       8351 ,    340
14/04/22 ,   58.03 ,   57.89 ,   58.03 ,   57.57 ,   57.86 ,       7377 ,    423
18/04/22 ,   57.46 ,   57.37 ,   58.04 ,   57.21 ,   57.78 ,      15568 ,    634
19/04/22 ,   57.68 ,   57.59 ,   57.83 ,   57.30 ,   57.45 ,       6043 ,    343
20/04/22 ,   57.72 ,   57.69 ,   57.97 ,   57.45 ,   57.68 ,       7845 ,    944
22/04/22 ,   57.66 ,   57.63 ,   57.72 ,   57.57 ,   57.72 ,       6351 ,    315
25/04/22 ,   57.68 ,   57.72 ,   57.83 ,   57.68 ,   57.69 ,       7531 ,    291
26/04/22 ,   57.98 ,   57.73 ,   58.03 ,   57.58 ,   57.68 ,       5535 ,    256
27/04/22 ,   57.84 ,   58.01 ,   58.25 ,   57.84 ,   57.97 ,       6549 ,    215
28/04/22 ,   58.16 ,   58.14 ,   58.25 ,   57.97 ,   58.17 ,       4182 ,    179
29/04/22 ,   58.33 ,   58.11 ,   58.33 ,   57.84 ,   58.19 ,       9451 ,    340
02/05/22 ,   57.81 ,   58.03 ,   58.27 ,   57.79 ,   58.27 ,      11728 ,    619
03/05/22 ,   57.63 ,   57.67 ,   57.80 ,   57.58 ,   57.80 ,       8617 ,    315
04/05/22 ,   57.06 ,   57.18 ,   57.67 ,   56.91 ,   57.63 ,       7253 ,    416
05/05/22 ,   56.73 ,   56.68 ,   57.10 ,   56.48 ,   57.10 ,      10506 ,    486
06/05/22 ,   56.73 ,   56.68 ,   56.73 ,   56.57 ,   56.73 ,       9253 ,    321
09/05/22 ,   56.10 ,   56.28 ,   56.68 ,   56.01 ,   56.68 ,       7743 ,    579
10/05/22 ,   55.77 ,   55.83 ,   56.13 ,   55.61 ,   56.13 ,       8938 ,    364
11/05/22 ,   55.36 ,   55.44 ,   55.77 ,   54.91 ,   55.77 ,       8787 ,    425
12/05/22 ,   54.61 ,   54.71 ,   55.04 ,   54.49 ,   54.93 ,       8653 ,    541
13/05/22 ,   54.66 ,   54.78 ,   55.33 ,   54.49 ,   54.61 ,      10094 ,    611
16/05/22 ,   54.56 ,   54.75 ,   55.39 ,   54.36 ,   54.66 ,      14883 ,    610
17/05/22 ,   54.14 ,   54.45 ,   54.82 ,   54.14 ,   54.56 ,      10634 ,    531
18/05/22 ,   54.19 ,   54.31 ,   54.49 ,   54.06 ,   54.39 ,       7006 ,    445
19/05/22 ,   54.17 ,   54.19 ,   54.49 ,   53.96 ,   54.31 ,       5059 ,    251
20/05/22 ,   54.20 ,   54.19 ,   54.21 ,   54.14 ,   54.19 ,       6496 ,    292
23/05/22 ,   54.47 ,   54.65 ,   55.35 ,   54.07 ,   54.29 ,       7987 ,    471
24/05/22 ,   54.66 ,   54.61 ,   54.95 ,   54.44 ,   54.66 ,       7075 ,    298
25/05/22 ,   55.12 ,   54.93 ,   55.30 ,   54.66 ,   54.68 ,       4645 ,    379
26/05/22 ,   55.12 ,   54.87 ,   55.14 ,   54.63 ,   55.12 ,       5940 ,    298
27/05/22 ,   55.55 ,   55.34 ,   55.59 ,   55.04 ,   55.21 ,       4406 ,    247
30/05/22 ,   56.64 ,   56.40 ,   56.70 ,   55.56 ,   55.56 ,       8239 ,    288
31/05/22 ,   55.72 ,   56.46 ,   56.97 ,   55.72 ,   56.68 ,      12158 ,    431
01/06/22 ,   55.27 ,   55.52 ,   56.14 ,   55.27 ,   56.14 ,       5621 ,    498
02/06/22 ,   54.69 ,   54.91 ,   55.53 ,   54.56 ,   55.38 ,       9526 ,    560
03/06/22 ,   54.69 ,   54.69 ,   54.86 ,   54.63 ,   54.85 ,       6280 ,    309
06/06/22 ,   55.06 ,   54.77 ,   55.10 ,   54.69 ,   54.71 ,       5249 ,    263
07/06/22 ,   54.85 ,   54.90 ,   55.06 ,   54.78 ,   54.95 ,       5707 ,    332
08/06/22 ,   55.43 ,   55.17 ,   55.65 ,   54.91 ,   55.02 ,       3141 ,    208
09/06/22 ,   54.91 ,   55.11 ,   55.43 ,   54.88 ,   55.43 ,       4900 ,    564
10/06/22 ,   54.84 ,   54.88 ,   54.91 ,   54.82 ,   54.91 ,       4693 ,    254
13/06/22 ,   54.78 ,   54.77 ,   54.94 ,   54.68 ,   54.83 ,       5542 ,    322
14/06/22 ,   54.85 ,   54.84 ,   54.92 ,   54.76 ,   54.81 ,       5095 ,    431
15/06/22 ,   54.76 ,   54.76 ,   54.85 ,   54.71 ,   54.82 ,       5540 ,    334
17/06/22 ,   54.71 ,   54.79 ,   55.33 ,   54.65 ,   54.77 ,       8336 ,    442
20/06/22 ,   55.14 ,   55.11 ,   55.15 ,   54.70 ,   54.70 ,       5448 ,    287
21/06/22 ,   55.38 ,   55.27 ,   55.38 ,   55.04 ,   55.14 ,       4135 ,    321
22/06/22 ,   55.43 ,   55.43 ,   55.62 ,   55.10 ,   55.37 ,       5291 ,    258
23/06/22 ,   55.42 ,   55.47 ,   55.65 ,   55.14 ,   55.65 ,       2385 ,    161
24/06/22 ,   55.15 ,   55.33 ,   55.58 ,   55.14 ,   55.49 ,       4345 ,    259
27/06/22 ,   55.10 ,   55.17 ,   55.55 ,   54.96 ,   55.27 ,       5424 ,    306
28/06/22 ,   54.78 ,   54.80 ,   55.09 ,   54.66 ,   55.08 ,       6652 ,    395
29/06/22 ,   54.60 ,   54.60 ,   55.06 ,   54.51 ,   54.79 ,       6865 ,    304
30/06/22 ,   54.63 ,   54.60 ,   55.01 ,   54.20 ,   54.60 ,       8376 ,    473
01/07/22 ,   54.94 ,   55.14 ,   55.70 ,   54.61 ,   55.70 ,       8465 ,    280
04/07/22 ,   54.92 ,   54.89 ,   55.14 ,   54.25 ,   54.64 ,       6000 ,    374
05/07/22 ,   54.67 ,   54.85 ,   55.04 ,   54.67 ,   55.04 ,       2982 ,    224
06/07/22 ,   54.64 ,   54.70 ,   54.91 ,   54.60 ,   54.68 ,       2321 ,    208
07/07/22 ,   54.54 ,   54.59 ,   54.87 ,   54.48 ,   54.64 ,       4951 ,    340
08/07/22 ,   54.19 ,   54.21 ,   54.58 ,   54.17 ,   54.54 ,       5921 ,    414
11/07/22 ,   54.19 ,   54.19 ,   54.35 ,   54.11 ,   54.19 ,       4021 ,    310
12/07/22 ,   54.19 ,   54.09 ,   54.21 ,   54.00 ,   54.15 ,       5209 ,    323
13/07/22 ,   53.61 ,   53.67 ,   54.20 ,   53.44 ,   54.17 ,       7245 ,    418
14/07/22 ,   54.03 ,   54.03 ,   54.19 ,   53.55 ,   53.61 ,       4763 ,    356
15/07/22 ,   53.62 ,   53.73 ,   54.22 ,   53.58 ,   54.20 ,       7433 ,    745
18/07/22 ,   53.84 ,   53.90 ,   54.02 ,   53.62 ,   53.62 ,       5600 ,    295
19/07/22 ,   53.93 ,   53.87 ,   53.93 ,   53.80 ,   53.88 ,       4608 ,    262
20/07/22 ,   53.69 ,   53.75 ,   53.93 ,   53.52 ,   53.93 ,       5333 ,    477
21/07/22 ,   53.78 ,   53.86 ,   53.98 ,   53.72 ,   53.90 ,       4524 ,    233
22/07/22 ,   53.94 ,   53.92 ,   54.01 ,   53.84 ,   53.84 ,       5348 ,    222
25/07/22 ,   54.02 ,   53.97 ,   54.02 ,   53.82 ,   53.99 ,       4625 ,    272
26/07/22 ,   54.59 ,   54.14 ,   54.59 ,   53.77 ,   54.02 ,       7140 ,    275
27/07/22 ,   54.59 ,   54.45 ,   54.59 ,   54.14 ,   54.50 ,       6891 ,    407
28/07/22 ,   54.58 ,   54.47 ,   54.59 ,   54.07 ,   54.59 ,       3784 ,    257
29/07/22 ,   54.55 ,   54.55 ,   54.79 ,   54.25 ,   54.59 ,      11014 ,    474
01/08/22 ,   54.16 ,   54.09 ,   54.48 ,   53.95 ,   54.07 ,       5248 ,    462
02/08/22 ,   53.96 ,   53.86 ,   54.52 ,   53.69 ,   54.52 ,       6531 ,    400
03/08/22 ,   54.41 ,   54.33 ,   54.52 ,   54.09 ,   54.52 ,       6047 ,    240
04/08/22 ,   54.29 ,   54.33 ,   54.59 ,   54.09 ,   54.44 ,       8033 ,    239
05/08/22 ,   54.48 ,   54.49 ,   54.59 ,   54.33 ,   54.59 ,       5430 ,    281
08/08/22 ,   54.33 ,   54.50 ,   54.69 ,   54.26 ,   54.57 ,       4639 ,    335
09/08/22 ,   54.07 ,   54.22 ,   54.63 ,   54.07 ,   54.40 ,       7874 ,    344
10/08/22 ,   54.39 ,   54.32 ,   54.42 ,   54.14 ,   54.14 ,       4526 ,    223
11/08/22 ,   54.57 ,   54.47 ,   54.58 ,   54.34 ,   54.40 ,       6404 ,    243
12/08/22 ,   55.15 ,   54.80 ,   55.17 ,   54.40 ,   54.57 ,       6293 ,    366
15/08/22 ,   55.23 ,   55.13 ,   55.23 ,   54.66 ,   55.13 ,       6856 ,    470
16/08/22 ,   55.68 ,   55.72 ,   56.40 ,   55.23 ,   55.23 ,       9286 ,    542
17/08/22 ,   56.99 ,   56.63 ,   56.99 ,   55.68 ,   55.68 ,       6118 ,    407
18/08/22 ,   57.46 ,   57.35 ,   57.77 ,   56.93 ,   56.99 ,       5608 ,    406
19/08/22 ,   57.02 ,   57.33 ,   57.88 ,   57.02 ,   57.88 ,       5088 ,    316
22/08/22 ,   57.33 ,   57.01 ,   57.60 ,   56.68 ,   56.99 ,       5901 ,    442
23/08/22 ,   57.33 ,   57.50 ,   57.87 ,   57.18 ,   57.33 ,       6035 ,    417
24/08/22 ,   57.34 ,   57.34 ,   57.46 ,   57.29 ,   57.33 ,       3312 ,    432
25/08/22 ,   57.46 ,   57.21 ,   57.58 ,   56.89 ,   57.33 ,       5880 ,    271
26/08/22 ,   57.55 ,   57.53 ,   57.83 ,   57.22 ,   57.83 ,       3490 ,    246
29/08/22 ,   55.68 ,   56.46 ,   57.58 ,   55.33 ,   57.55 ,      19733 ,   2313
30/08/22 ,   56.83 ,   56.87 ,   57.16 ,   56.21 ,   56.22 ,       6823 ,    357
31/08/22 ,   57.27 ,   56.65 ,   57.28 ,   55.89 ,   55.89 ,      12788 ,    547
01/09/22 ,   56.99 ,   57.13 ,   57.66 ,   56.74 ,   57.66 ,       6063 ,    603
02/09/22 ,   57.04 ,   57.14 ,   57.47 ,   56.82 ,   57.38 ,       4448 ,    288
05/09/22 ,   57.01 ,   57.01 ,   57.33 ,   56.75 ,   56.81 ,       6431 ,    337
06/09/22 ,   57.12 ,   57.04 ,   57.24 ,   56.98 ,   56.98 ,       4478 ,    270
08/09/22 ,   57.16 ,   57.10 ,   57.20 ,   56.99 ,   57.01 ,       5083 ,    282
09/09/22 ,   57.05 ,   57.01 ,   57.20 ,   56.73 ,   57.16 ,       6835 ,    344
12/09/22 ,   57.33 ,   57.17 ,   57.33 ,   57.05 ,   57.06 ,       4859 ,    265
13/09/22 ,   57.25 ,   57.27 ,   57.33 ,   57.05 ,   57.33 ,       4932 ,    274
14/09/22 ,   56.89 ,   57.12 ,   57.32 ,   56.81 ,   57.28 ,       5298 ,    315
15/09/22 ,   57.30 ,   57.17 ,   57.33 ,   56.90 ,   56.90 ,       4218 ,    372
16/09/22 ,   57.61 ,   57.58 ,   57.66 ,   57.18 ,   57.18 ,       5597 ,    320
19/09/22 ,   57.30 ,   57.49 ,   57.66 ,   57.05 ,   57.61 ,       7089 ,    364
20/09/22 ,   57.58 ,   57.39 ,   57.58 ,   57.18 ,   57.30 ,       5157 ,    324
21/09/22 ,   57.61 ,   57.58 ,   57.65 ,   57.46 ,   57.58 ,       4547 ,    322
22/09/22 ,   57.57 ,   57.60 ,   57.66 ,   57.55 ,   57.61 ,       4099 ,    244
23/09/22 ,   57.83 ,   57.93 ,   58.24 ,   57.55 ,   57.55 ,       3932 ,    230
26/09/22 ,   57.59 ,   57.75 ,   58.25 ,   57.58 ,   57.83 ,       7329 ,    391
27/09/22 ,   57.33 ,   57.57 ,   57.78 ,   57.33 ,   57.55 ,       5192 ,    257
28/09/22 ,   57.05 ,   57.18 ,   57.58 ,   56.47 ,   57.33 ,       8951 ,    451
29/09/22 ,   56.97 ,   56.96 ,   57.05 ,   56.68 ,   57.04 ,       3512 ,    273
30/09/22 ,   57.33 ,   57.26 ,   57.34 ,   56.97 ,   56.97 ,       7975 ,    351
03/10/22 ,   57.45 ,   57.33 ,   57.59 ,   56.78 ,   57.59 ,       8023 ,    389
04/10/22 ,   57.83 ,   57.85 ,   58.27 ,   57.45 ,   57.46 ,       5510 ,    287
05/10/22 ,   57.71 ,   57.73 ,   58.25 ,   57.58 ,   57.83 ,       8561 ,    300
06/10/22 ,   58.28 ,   58.01 ,   58.28 ,   57.77 ,   57.83 ,       8286 ,    286
07/10/22 ,   59.21 ,   58.85 ,   59.37 ,   58.28 ,   58.28 ,       4531 ,    226
10/10/22 ,   59.21 ,   58.97 ,   59.35 ,   58.63 ,   58.92 ,       6801 ,    244
11/10/22 ,   59.37 ,   59.32 ,   59.47 ,   59.05 ,   59.21 ,       5958 ,    233
13/10/22 ,   58.90 ,   59.33 ,   59.49 ,   58.90 ,   59.27 ,       6427 ,    242
14/10/22 ,   59.32 ,   59.18 ,   59.48 ,   58.89 ,   59.48 ,       5550 ,    289
17/10/22 ,   59.14 ,   59.10 ,   59.41 ,   58.60 ,   59.32 ,       6570 ,    493
18/10/22 ,   59.42 ,   59.18 ,   59.42 ,   58.89 ,   59.13 ,       4782 ,    257
19/10/22 ,   59.38 ,   59.37 ,   59.42 ,   59.21 ,   59.42 ,       2402 ,    207
20/10/22 ,   59.38 ,   59.33 ,   59.38 ,   59.12 ,   59.38 ,       4591 ,    439
21/10/22 ,   59.29 ,   59.34 ,   59.42 ,   59.11 ,   59.37 ,       5290 ,    244
24/10/22 ,   59.33 ,   59.25 ,   59.38 ,   58.89 ,   58.89 ,       6460 ,    284
25/10/22 ,   59.05 ,   59.11 ,   59.42 ,   58.89 ,   59.33 ,       5363 ,    359
26/10/22 ,   58.66 ,   59.13 ,   59.27 ,   58.66 ,   59.21 ,       6532 ,    276
27/10/22 ,   58.87 ,   59.01 ,   59.30 ,   58.80 ,   59.18 ,       4200 ,    264
28/10/22 ,   58.93 ,   58.94 ,   59.21 ,   58.69 ,   59.21 ,       5008 ,    267
31/10/22 ,   59.34 ,   59.16 ,   59.49 ,   58.31 ,   58.92 ,       9219 ,    436
01/11/22 ,   59.11 ,   59.19 ,   59.87 ,   58.98 ,   58.98 ,       6637 ,    300
03/11/22 ,   59.25 ,   59.33 ,   59.79 ,   59.10 ,   59.11 ,       4901 ,    213
04/11/22 ,   59.27 ,   59.29 ,   59.85 ,   59.18 ,   59.25 ,       2482 ,    185
07/11/22 ,   59.18 ,   59.28 ,   59.38 ,   59.18 ,   59.27 ,       5058 ,    499
08/11/22 ,   59.85 ,   59.58 ,   60.18 ,   59.17 ,   59.18 ,       9605 ,    332
09/11/22 ,   59.58 ,   59.38 ,   59.90 ,   59.22 ,   59.85 ,       4762 ,    272
10/11/22 ,   59.07 ,   59.18 ,   59.80 ,   58.69 ,   59.58 ,       6756 ,    481
11/11/22 ,   58.72 ,   58.65 ,   59.27 ,   57.93 ,   59.12 ,       5621 ,    578
14/11/22 ,   59.05 ,   58.98 ,   59.27 ,   58.36 ,   58.72 ,       3956 ,    229
16/11/22 ,   58.43 ,   59.05 ,   59.78 ,   58.43 ,   59.05 ,       6346 ,    595
17/11/22 ,   57.73 ,   57.62 ,   58.69 ,   56.53 ,   58.44 ,       8473 ,    582
18/11/22 ,   57.84 ,   57.88 ,   58.64 ,   57.41 ,   57.73 ,       4697 ,    368
21/11/22 ,   57.75 ,   57.86 ,   58.11 ,   57.59 ,   57.85 ,       5325 ,    356
22/11/22 ,   57.48 ,   57.55 ,   58.28 ,   57.43 ,   57.75 ,       5755 ,    305
23/11/22 ,   57.62 ,   57.58 ,   57.73 ,   57.20 ,   57.48 ,       3598 ,    324
24/11/22 ,   58.19 ,   57.83 ,   58.36 ,   57.53 ,   57.69 ,       3509 ,    127
25/11/22 ,   58.36 ,   58.27 ,   58.36 ,   58.11 ,   58.15 ,       1757 ,    147
28/11/22 ,   57.90 ,   58.25 ,   58.50 ,   57.90 ,   58.36 ,       4097 ,    350
29/11/22 ,   57.89 ,   57.86 ,   58.50 ,   57.28 ,   57.90 ,       8359 ,    945
30/11/22 ,   58.66 ,   58.33 ,   58.75 ,   57.89 ,   57.89 ,       7965 ,    458
01/12/22 ,   57.89 ,   58.17 ,   59.05 ,   57.58 ,   58.43 ,       6519 ,    485
02/12/22 ,   58.15 ,   57.79 ,   58.50 ,   57.34 ,   58.11 ,       5004 ,    441
05/12/22 ,   57.83 ,   58.26 ,   58.50 ,   57.83 ,   58.15 ,       5525 ,    534
06/12/22 ,   57.92 ,   58.08 ,   58.45 ,   57.81 ,   57.85 ,       3096 ,    191
07/12/22 ,   57.92 ,   57.92 ,   58.27 ,   57.81 ,   57.87 ,       2965 ,    198
08/12/22 ,   57.52 ,   57.72 ,   58.25 ,   57.38 ,   57.92 ,       4914 ,    506
09/12/22 ,   58.04 ,   57.77 ,   58.04 ,   57.53 ,   57.53 ,       1540 ,    104
12/12/22 ,   57.58 ,   57.58 ,   58.08 ,   57.38 ,   58.04 ,       4841 ,    291
13/12/22 ,   57.20 ,   57.45 ,   57.87 ,   56.65 ,   57.58 ,       6504 ,    318
14/12/22 ,   56.96 ,   57.20 ,   57.76 ,   56.65 ,   57.20 ,       7057 ,    512
15/12/22 ,   56.94 ,   56.65 ,   56.96 ,   56.13 ,   56.96 ,      14271 ,    524
16/12/22 ,   56.68 ,   56.64 ,   56.89 ,   55.97 ,   55.97 ,       5113 ,    346
19/12/22 ,   57.01 ,   56.74 ,   57.02 ,   56.60 ,   56.72 ,       7275 ,    265
20/12/22 ,   57.60 ,   57.59 ,   57.81 ,   57.01 ,   57.01 ,       5858 ,    244
21/12/22 ,   57.72 ,   57.69 ,   57.78 ,   57.55 ,   57.60 ,       3603 ,    224
22/12/22 ,   58.03 ,   57.76 ,   58.08 ,   57.59 ,   57.72 ,       4583 ,    240
23/12/22 ,   57.91 ,   57.85 ,   58.03 ,   57.33 ,   58.03 ,       3804 ,    306
26/12/22 ,   57.73 ,   57.72 ,   58.05 ,   57.63 ,   58.05 ,       7020 ,    260
27/12/22 ,   57.69 ,   57.80 ,   58.03 ,   57.52 ,   57.72 ,       4155 ,    334
28/12/22 ,   57.59 ,   57.72 ,   57.80 ,   57.59 ,   57.69 ,       5478 ,    226
29/12/22 ,   57.50 ,   57.60 ,   57.83 ,   57.20 ,   57.59 ,       9410 ,    845
02/01/23 ,   57.27 ,   57.22 ,   57.45 ,   56.69 ,   57.45 ,       6887 ,    397
03/01/23 ,   57.32 ,   57.33 ,   57.73 ,   57.20 ,   57.27 ,       5439 ,    323
04/01/23 ,   57.66 ,   57.67 ,   57.74 ,   57.33 ,   57.33 ,       3655 ,    244
05/01/23 ,   57.83 ,   57.78 ,   57.89 ,   57.66 ,   57.75 ,       4704 ,    274
06/01/23 ,   58.04 ,   58.01 ,   58.24 ,   57.83 ,   57.83 ,       6343 ,    263
09/01/23 ,   58.77 ,   58.59 ,   58.98 ,   57.73 ,   58.06 ,       3679 ,    245
10/01/23 ,   58.52 ,   58.73 ,   59.05 ,   58.38 ,   58.83 ,       2908 ,    226
11/01/23 ,   57.34 ,   57.93 ,   58.52 ,   57.34 ,   58.52 ,      11300 ,    703
12/01/23 ,   57.35 ,   57.64 ,   57.97 ,   57.34 ,   57.40 ,       4503 ,    308
13/01/23 ,   58.41 ,   58.16 ,   58.78 ,   57.35 ,   57.35 ,       5273 ,    471
16/01/23 ,   58.73 ,   58.59 ,   58.78 ,   58.19 ,   58.41 ,       3659 ,    330
17/01/23 ,   58.99 ,   58.78 ,   59.16 ,   58.59 ,   58.73 ,       3567 ,    289
18/01/23 ,   59.18 ,   59.15 ,   59.29 ,   59.01 ,   59.15 ,       2659 ,    182
19/01/23 ,   59.32 ,   59.45 ,   59.78 ,   59.31 ,   59.32 ,       5305 ,    223
20/01/23 ,   59.28 ,   59.33 ,   59.44 ,   59.16 ,   59.44 ,       3121 ,    247
23/01/23 ,   58.88 ,   59.10 ,   59.38 ,   58.52 ,   58.79 ,       4865 ,    333
24/01/23 ,   58.93 ,   58.92 ,   59.12 ,   58.75 ,   58.88 ,       4888 ,    219
25/01/23 ,   59.07 ,   58.99 ,   59.16 ,   58.83 ,   58.91 ,       4331 ,    481
26/01/23 ,   59.10 ,   59.09 ,   59.16 ,   58.98 ,   59.15 ,       3733 ,    174
27/01/23 ,   59.37 ,   59.12 ,   59.37 ,   58.78 ,   59.16 ,       5047 ,    323
30/01/23 ,   59.74 ,   59.49 ,   59.79 ,   59.27 ,   59.37 ,       4483 ,    258
31/01/23 ,   60.40 ,   59.88 ,   60.40 ,   59.74 ,   59.75 ,       7125 ,    348
01/02/23 ,   59.81 ,   59.94 ,   60.39 ,   59.25 ,   60.39 ,       5435 ,    557
02/02/23 ,   59.93 ,   60.30 ,   60.81 ,   59.32 ,   60.05 ,       5287 ,    228
03/02/23 ,   60.41 ,   60.23 ,   60.51 ,   59.37 ,   59.64 ,       1954 ,    181
06/02/23 ,   59.40 ,   59.73 ,   60.42 ,   59.18 ,   60.34 ,       5395 ,    342
07/02/23 ,   58.89 ,   59.06 ,   60.08 ,   58.83 ,   59.40 ,       9717 ,    311
08/02/23 ,   58.77 ,   58.91 ,   59.30 ,   58.56 ,   58.89 ,       2886 ,    241
09/02/23 ,   58.50 ,   58.73 ,   59.39 ,   58.41 ,   59.18 ,       3811 ,    276
10/02/23 ,   59.38 ,   59.45 ,   59.83 ,   58.50 ,   58.50 ,       3089 ,    217
13/02/23 ,   58.64 ,   58.94 ,   59.38 ,   58.64 ,   59.38 ,       4208 ,    440
14/02/23 ,   59.05 ,   58.88 ,   59.12 ,   58.64 ,   58.64 ,       6785 ,    364
15/02/23 ,   58.69 ,   58.89 ,   59.12 ,   58.66 ,   59.12 ,       4618 ,    509
16/02/23 ,   59.02 ,   58.87 ,   59.18 ,   58.69 ,   58.69 ,       6177 ,    308
17/02/23 ,   59.18 ,   59.17 ,   59.18 ,   59.02 ,   59.02 ,       3321 ,    216
22/02/23 ,   59.18 ,   59.17 ,   59.18 ,   58.98 ,   59.18 ,       2867 ,    220
23/02/23 ,   59.16 ,   59.14 ,   59.18 ,   58.99 ,   59.18 ,       3596 ,    199
24/02/23 ,   59.18 ,   59.17 ,   59.18 ,   59.16 ,   59.18 ,       4104 ,    261
27/02/23 ,   59.18 ,   59.28 ,   59.38 ,   59.17 ,   59.18 ,       4261 ,    290
28/02/23 ,   59.38 ,   59.32 ,   59.38 ,   59.18 ,   59.38 ,       4898 ,    381
01/03/23 ,   59.40 ,   59.37 ,   59.88 ,   59.18 ,   59.36 ,       4173 ,    345
02/03/23 ,   59.45 ,   59.35 ,   59.53 ,   59.18 ,   59.18 ,       2641 ,    206
03/03/23 ,   60.18 ,   59.61 ,   60.51 ,   59.24 ,   59.24 ,       4539 ,    267
06/03/23 ,   60.29 ,   60.28 ,   60.51 ,   59.90 ,   59.90 ,       5007 ,    266
07/03/23 ,   60.26 ,   60.31 ,   60.54 ,   60.17 ,   60.53 ,       2633 ,    202
08/03/23 ,   58.16 ,   59.08 ,   60.34 ,   58.16 ,   60.27 ,       8642 ,    942
09/03/23 ,   59.28 ,   58.85 ,   59.76 ,   58.25 ,   58.25 ,       8614 ,    439
10/03/23 ,   59.40 ,   59.17 ,   59.42 ,   58.44 ,   59.17 ,       4324 ,    268
13/03/23 ,   59.82 ,   59.42 ,   59.87 ,   58.93 ,   59.40 ,      10033 ,    521
14/03/23 ,   59.80 ,   59.76 ,   59.87 ,   59.34 ,   59.69 ,       6365 ,    353
15/03/23 ,   59.61 ,   59.62 ,   59.80 ,   59.37 ,   59.79 ,       5011 ,    490
16/03/23 ,   59.61 ,   59.38 ,   59.80 ,   59.05 ,   59.80 ,      10522 ,    511
17/03/23 ,   60.26 ,   59.75 ,   60.26 ,   59.28 ,   59.61 ,      10044 ,    537
20/03/23 ,   60.01 ,   59.94 ,   60.33 ,   59.35 ,   60.19 ,      15241 ,    521
21/03/23 ,   60.14 ,   60.10 ,   60.19 ,   59.97 ,   60.01 ,       4524 ,    238
22/03/23 ,   59.91 ,   59.88 ,   60.14 ,   59.61 ,   60.14 ,       3315 ,    174
23/03/23 ,   58.71 ,   59.27 ,   60.06 ,   58.71 ,   59.91 ,       8224 ,    501
24/03/23 ,   59.16 ,   59.01 ,   59.28 ,   58.69 ,   58.69 ,       5260 ,    302
27/03/23 ,   59.12 ,   58.96 ,   59.27 ,   58.71 ,   59.05 ,       7277 ,    355
28/03/23 ,   58.72 ,   58.72 ,   58.73 ,   58.64 ,   58.73 ,       4304 ,    297
29/03/23 ,   58.59 ,   58.72 ,   59.15 ,   58.59 ,   58.64 ,       6755 ,    292
30/03/23 ,   58.32 ,   58.56 ,   59.17 ,   58.32 ,   59.17 ,       5701 ,    989
31/03/23 ,   58.43 ,   58.51 ,   58.64 ,   58.33 ,   58.33 ,       6334 ,    778
03/04/23 ,   57.58 ,   58.11 ,   59.18 ,   57.52 ,   58.71 ,       8328 ,    951
04/04/23 ,   57.43 ,   57.55 ,   57.70 ,   57.43 ,   57.58 ,       4752 ,    762
05/04/23 ,   56.78 ,   57.46 ,   58.00 ,   56.78 ,   57.55 ,       5304 ,    326
06/04/23 ,   56.71 ,   56.97 ,   57.43 ,   56.71 ,   56.87 ,       5333 ,   1023
10/04/23 ,   56.64 ,   56.71 ,   56.91 ,   56.46 ,   56.69 ,       4450 ,    369
11/04/23 ,   56.28 ,   56.55 ,   57.12 ,   56.28 ,   56.64 ,       7531 ,    974
12/04/23 ,   56.40 ,   56.34 ,   56.70 ,   56.16 ,   56.70 ,       4057 ,    711
13/04/23 ,   56.16 ,   56.24 ,   56.44 ,   56.15 ,   56.44 ,       6909 ,    757
14/04/23 ,   56.18 ,   56.29 ,   56.66 ,   56.16 ,   56.18 ,       4437 ,    751
17/04/23 ,   56.25 ,   56.32 ,   56.76 ,   56.24 ,   56.48 ,       6714 ,    940
18/04/23 ,   57.12 ,   56.82 ,   57.36 ,   56.29 ,   56.29 ,       6781 ,    765
19/04/23 ,   57.04 ,   57.13 ,   57.34 ,   56.79 ,   57.12 ,       4139 ,    690
20/04/23 ,   57.11 ,   56.99 ,   57.42 ,   56.79 ,   57.34 ,       4642 ,   1023
24/04/23 ,   57.38 ,   57.26 ,   57.43 ,   57.10 ,   57.11 ,       5733 ,    754
25/04/23 ,   57.95 ,   57.95 ,   58.36 ,   57.28 ,   57.28 ,       4492 ,    246
26/04/23 ,   57.62 ,   58.00 ,   58.52 ,   57.35 ,   57.95 ,       5516 ,    778
27/04/23 ,   57.97 ,   57.93 ,   58.34 ,   57.32 ,   57.32 ,       5678 ,    758
28/04/23 ,   58.37 ,   58.34 ,   58.39 ,   58.13 ,   58.32 ,       4788 ,    782
02/05/23 ,   58.10 ,   58.18 ,   58.42 ,   57.69 ,   58.41 ,       6406 ,    851
03/05/23 ,   57.95 ,   58.06 ,   58.24 ,   57.95 ,   58.10 ,       4087 ,    743
04/05/23 ,   58.13 ,   58.18 ,   58.28 ,   58.00 ,   58.00 ,       4002 ,    669
05/05/23 ,   58.07 ,   58.21 ,   58.45 ,   58.03 ,   58.15 ,       4809 ,    704
08/05/23 ,   58.27 ,   58.13 ,   58.49 ,   58.03 ,   58.07 ,       4265 ,    780
09/05/23 ,   58.13 ,   58.25 ,   58.40 ,   58.07 ,   58.21 ,       5424 ,    814
10/05/23 ,   58.13 ,   58.24 ,   58.45 ,   58.13 ,   58.45 ,       4008 ,    708
11/05/23 ,   58.45 ,   58.40 ,   58.73 ,   58.13 ,   58.41 ,       5505 ,    785
12/05/23 ,   58.24 ,   58.49 ,   58.55 ,   58.15 ,   58.55 ,       4821 ,    732
15/05/23 ,   60.00 ,   59.32 ,   60.44 ,   58.16 ,   58.16 ,       5358 ,    519
16/05/23 ,   60.23 ,   60.51 ,   60.75 ,   60.06 ,   60.06 ,       4350 ,    354
17/05/23 ,   60.84 ,   60.99 ,   61.41 ,   60.24 ,   60.60 ,       5484 ,    307
18/05/23 ,   61.15 ,   61.12 ,   61.41 ,   60.81 ,   60.82 ,       3529 ,    748
19/05/23 ,   61.17 ,   61.25 ,   61.83 ,   61.11 ,   61.16 ,       6984 ,    789
22/05/23 ,   61.27 ,   61.42 ,   61.90 ,   61.16 ,   61.17 ,       7716 ,    968
23/05/23 ,   61.36 ,   61.76 ,   62.07 ,   61.22 ,   61.41 ,       4669 ,    737
24/05/23 ,   61.32 ,   61.59 ,   62.00 ,   61.32 ,   61.50 ,       4657 ,    719
25/05/23 ,   61.54 ,   61.50 ,   61.81 ,   61.41 ,   61.81 ,       3035 ,    644
26/05/23 ,   61.41 ,   61.54 ,   61.78 ,   61.41 ,   61.53 ,       4293 ,    744
29/05/23 ,   61.55 ,   61.51 ,   61.71 ,   61.16 ,   61.58 ,       6163 ,    908
30/05/23 ,   61.42 ,   61.44 ,   61.58 ,   61.29 ,   61.54 ,       4877 ,    855
31/05/23 ,   61.40 ,   61.45 ,   61.71 ,   61.19 ,   61.58 ,       5985 ,    974
01/06/23 ,   61.71 ,   61.61 ,   61.97 ,   61.23 ,   61.81 ,       6333 ,    912
02/06/23 ,   61.21 ,   61.29 ,   61.76 ,   61.09 ,   61.72 ,       6529 ,    984
05/06/23 ,   61.33 ,   61.21 ,   61.60 ,   61.14 ,   61.21 ,       7575 ,    977
06/06/23 ,   61.15 ,   61.17 ,   61.41 ,   61.09 ,   61.41 ,       6199 ,    946
07/06/23 ,   61.24 ,   61.05 ,   61.41 ,   60.81 ,   61.15 ,       5404 ,   1483
09/06/23 ,   61.41 ,   61.42 ,   61.47 ,   61.25 ,   61.26 ,       5363 ,   1028
12/06/23 ,   61.63 ,   61.54 ,   61.90 ,   61.41 ,   61.41 ,       6325 ,   1048
13/06/23 ,   61.40 ,   61.49 ,   61.90 ,   61.38 ,   61.69 ,       6982 ,   1008
14/06/23 ,   61.45 ,   61.32 ,   61.58 ,   60.99 ,   61.40 ,       5114 ,   1023
15/06/23 ,   61.78 ,   61.73 ,   62.36 ,   61.47 ,   61.49 ,       6297 ,    503
16/06/23 ,   61.78 ,   61.73 ,   62.08 ,   61.47 ,   61.92 ,      10872 ,    532
19/06/23 ,   61.73 ,   61.62 ,   61.81 ,   61.47 ,   61.78 ,      10311 ,    572
20/06/23 ,   61.90 ,   61.81 ,   62.09 ,   61.53 ,   62.09 ,       6935 ,    669
21/06/23 ,   62.03 ,   61.85 ,   62.50 ,   61.71 ,   61.92 ,       8181 ,   1093
22/06/23 ,   61.76 ,   61.64 ,   62.07 ,   61.46 ,   62.03 ,       7217 ,   1117
23/06/23 ,   61.71 ,   61.68 ,   61.99 ,   61.33 ,   61.99 ,       8903 ,   1198
26/06/23 ,   61.59 ,   61.73 ,   61.94 ,   61.55 ,   61.76 ,       6072 ,   1046
27/06/23 ,   61.45 ,   61.65 ,   61.92 ,   61.33 ,   61.76 ,       8826 ,    525
28/06/23 ,   61.40 ,   61.52 ,   61.94 ,   61.39 ,   61.45 ,       7944 ,   1061
29/06/23 ,   61.73 ,   61.61 ,   61.81 ,   61.41 ,   61.41 ,       9746 ,   1134
30/06/23 ,   62.49 ,   62.25 ,   62.78 ,   61.81 ,   61.83 ,       6908 ,   1232
03/07/23 ,   62.07 ,   62.34 ,   62.91 ,   62.06 ,   62.52 ,      11285 ,   1328
04/07/23 ,   62.19 ,   62.31 ,   62.50 ,   62.19 ,   62.50 ,       8051 ,   1252
05/07/23 ,   62.33 ,   62.21 ,   62.33 ,   62.07 ,   62.19 ,       6781 ,   1102
06/07/23 ,   62.37 ,   62.31 ,   62.49 ,   62.07 ,   62.33 ,       8628 ,    390
07/07/23 ,   62.89 ,   62.56 ,   62.90 ,   62.32 ,   62.37 ,       8041 ,    293
10/07/23 ,   62.49 ,   62.53 ,   62.87 ,   62.32 ,   62.86 ,       8301 ,   1148
11/07/23 ,   62.29 ,   62.41 ,   62.81 ,   62.26 ,   62.49 ,      11580 ,   1165
12/07/23 ,   62.23 ,   62.33 ,   62.59 ,   62.22 ,   62.49 ,       8974 ,   1107
13/07/23 ,   62.37 ,   62.36 ,   62.61 ,   62.23 ,   62.37 ,       8243 ,   1013
14/07/23 ,   62.97 ,   62.78 ,   63.02 ,   62.41 ,   62.42 ,       4748 ,   1107
17/07/23 ,   62.97 ,   62.98 ,   63.20 ,   62.67 ,   62.97 ,       8085 ,   1842
18/07/23 ,   62.50 ,   62.78 ,   63.20 ,   62.28 ,   62.98 ,       8597 ,   1856
19/07/23 ,   63.00 ,   63.12 ,   63.45 ,   62.80 ,   62.90 ,       7393 ,   1631
20/07/23 ,   63.01 ,   63.02 ,   63.45 ,   62.75 ,   63.26 ,       6878 ,   1676
21/07/23 ,   62.90 ,   62.96 ,   63.20 ,   62.85 ,   63.20 ,       6451 ,   1632
24/07/23 ,   62.80 ,   62.91 ,   63.19 ,   62.75 ,   63.19 ,       7941 ,    410
25/07/23 ,   63.39 ,   63.21 ,   63.49 ,   62.93 ,   62.97 ,       7818 ,    400
26/07/23 ,   63.36 ,   63.36 ,   63.48 ,   63.07 ,   63.41 ,       5069 ,    251
27/07/23 ,   63.93 ,   63.74 ,   64.18 ,   63.40 ,   63.40 ,       6616 ,    312
28/07/23 ,   63.99 ,   63.89 ,   64.08 ,   63.34 ,   63.93 ,       9718 ,    377
31/07/23 ,   64.05 ,   64.08 ,   64.20 ,   63.89 ,   63.98 ,      10726 ,    550
01/08/23 ,   62.75 ,   63.18 ,   64.66 ,   62.45 ,   64.05 ,      24283 ,   3673
02/08/23 ,   63.81 ,   63.32 ,   63.88 ,   62.96 ,   62.96 ,       8675 ,    361
03/08/23 ,   63.84 ,   63.83 ,   64.28 ,   63.23 ,   63.84 ,       5587 ,    399
04/08/23 ,   63.87 ,   63.84 ,   64.08 ,   63.75 ,   63.75 ,       5275 ,    277
07/08/23 ,   63.91 ,   63.89 ,   64.06 ,   63.81 ,   63.81 ,       4331 ,    314
08/08/23 ,   64.02 ,   64.03 ,   64.36 ,   63.87 ,   63.91 ,       8218 ,    432
09/08/23 ,   63.81 ,   63.81 ,   64.02 ,   63.55 ,   64.02 ,       5498 ,    668
10/08/23 ,   63.98 ,   63.93 ,   64.14 ,   63.83 ,   64.14 ,       4452 ,    229
11/08/23 ,   63.96 ,   64.01 ,   64.14 ,   63.81 ,   63.98 ,       4106 ,    266
14/08/23 ,   64.48 ,   64.44 ,   64.58 ,   63.96 ,   63.96 ,       4410 ,    403
15/08/23 ,   64.42 ,   64.35 ,   64.53 ,   64.00 ,   64.42 ,       7735 ,    403
16/08/23 ,   64.29 ,   64.28 ,   64.49 ,   63.97 ,   64.42 ,      11120 ,    435
17/08/23 ,   64.29 ,   64.32 ,   64.48 ,   64.19 ,   64.29 ,       5643 ,    325
18/08/23 ,   64.14 ,   64.21 ,   64.38 ,   63.98 ,   64.38 ,       6514 ,    397
21/08/23 ,   64.17 ,   64.27 ,   64.40 ,   64.01 ,   64.35 ,       5065 ,    348
22/08/23 ,   63.61 ,   64.06 ,   64.47 ,   63.49 ,   64.17 ,      15480 ,    533
23/08/23 ,   63.84 ,   64.03 ,   64.42 ,   63.61 ,   63.61 ,       6662 ,    379
24/08/23 ,   63.85 ,   64.03 ,   64.29 ,   63.83 ,   63.84 ,       4831 ,    276
25/08/23 ,   64.35 ,   64.18 ,   64.35 ,   63.93 ,   64.12 ,       7156 ,    675
28/08/23 ,   64.48 ,   64.36 ,   64.49 ,   64.16 ,   64.48 ,       4655 ,    388
29/08/23 ,   64.49 ,   64.45 ,   64.49 ,   64.32 ,   64.49 ,       3886 ,    252
30/08/23 ,   64.57 ,   64.47 ,   64.58 ,   64.37 ,   64.49 ,      13639 ,    374
31/08/23 ,   64.55 ,   64.55 ,   64.58 ,   64.48 ,   64.58 ,       6858 ,    540
01/09/23 ,   64.57 ,   64.55 ,   65.02 ,   64.35 ,   64.54 ,       5782 ,    352
04/09/23 ,   64.61 ,   64.58 ,   64.85 ,   64.42 ,   64.53 ,       5702 ,    330
05/09/23 ,   64.37 ,   64.48 ,   64.86 ,   64.33 ,   64.61 ,       8206 ,    550
06/09/23 ,   64.35 ,   64.38 ,   64.55 ,   64.30 ,   64.33 ,       4402 ,    325
08/09/23 ,   64.33 ,   64.35 ,   64.41 ,   64.32 ,   64.40 ,       5508 ,    357
11/09/23 ,   64.47 ,   64.41 ,   64.65 ,   64.27 ,   64.34 ,       9351 ,    406
12/09/23 ,   64.36 ,   64.34 ,   64.48 ,   64.18 ,   64.47 ,       6430 ,    349
13/09/23 ,   64.35 ,   64.40 ,   64.51 ,   64.21 ,   64.40 ,       3905 ,    299
14/09/23 ,   64.51 ,   64.42 ,   64.86 ,   64.18 ,   64.35 ,       9508 ,    358
15/09/23 ,   64.40 ,   64.36 ,   64.54 ,   64.15 ,   64.54 ,       7852 ,   1268
18/09/23 ,   64.48 ,   64.47 ,   64.65 ,   64.33 ,   64.48 ,      10561 ,    593
19/09/23 ,   64.38 ,   64.45 ,   64.61 ,   64.30 ,   64.48 ,       9379 ,    456
20/09/23 ,   64.38 ,   64.37 ,   64.48 ,   64.21 ,   64.38 ,      11103 ,    462
21/09/23 ,   64.47 ,   64.37 ,   64.48 ,   64.15 ,   64.48 ,       7037 ,    368
22/09/23 ,   64.40 ,   64.31 ,   64.47 ,   64.11 ,   64.47 ,       9129 ,    485
25/09/23 ,   64.38 ,   64.29 ,   64.39 ,   64.12 ,   64.33 ,       9699 ,    518
26/09/23 ,   64.77 ,   64.54 ,   64.77 ,   64.15 ,   64.33 ,      10771 ,   2559
27/09/23 ,   64.45 ,   64.42 ,   64.77 ,   64.19 ,   64.77 ,       5980 ,    381
28/09/23 ,   64.34 ,   64.32 ,   64.51 ,   64.25 ,   64.45 ,       7938 ,    702
29/09/23 ,   64.59 ,   64.49 ,   64.59 ,   64.25 ,   64.49 ,      10476 ,    525
02/10/23 ,   64.78 ,   64.88 ,   65.17 ,   64.58 ,   64.81 ,       8021 ,    517
03/10/23 ,   64.58 ,   64.75 ,   65.12 ,   64.51 ,   64.78 ,       7081 ,    544
04/10/23 ,   64.45 ,   64.45 ,   64.64 ,   64.35 ,   64.48 ,       7114 ,    441
05/10/23 ,   64.27 ,   64.42 ,   64.75 ,   64.12 ,   64.75 ,       7670 ,    430
06/10/23 ,   64.34 ,   64.32 ,   64.36 ,   64.29 ,   64.34 ,       6303 ,    307
09/10/23 ,   64.29 ,   64.29 ,   64.35 ,   64.16 ,   64.33 ,       4554 ,    437
10/10/23 ,   64.19 ,   64.23 ,   64.31 ,   64.08 ,   64.29 ,       5245 ,    329
11/10/23 ,   64.18 ,   64.22 ,   64.38 ,   64.08 ,   64.18 ,       6757 ,    319
13/10/23 ,   64.19 ,   64.18 ,   64.31 ,   64.17 ,   64.31 ,       5657 ,    332
16/10/23 ,   64.35 ,   64.32 ,   64.51 ,   64.16 ,   64.19 ,       7742 ,    611
17/10/23 ,   64.46 ,   64.34 ,   64.46 ,   64.19 ,   64.39 ,       7993 ,    508
18/10/23 ,   64.39 ,   64.43 ,   64.54 ,   64.27 ,   64.46 ,       7518 ,    403
19/10/23 ,   64.39 ,   64.43 ,   64.53 ,   64.35 ,   64.51 ,       5067 ,    315
20/10/23 ,   64.58 ,   64.56 ,   65.55 ,   64.31 ,   64.42 ,       9017 ,    386
23/10/23 ,   64.48 ,   64.35 ,   64.48 ,   64.22 ,   64.31 ,       8870 ,    465
24/10/23 ,   64.44 ,   64.40 ,   64.58 ,   64.25 ,   64.48 ,       6760 ,    365
25/10/23 ,   64.39 ,   64.32 ,   64.53 ,   64.08 ,   64.44 ,       5769 ,    350
26/10/23 ,   64.22 ,   64.22 ,   64.54 ,   64.00 ,   64.44 ,       6611 ,    568
27/10/23 ,   64.41 ,   64.31 ,   64.42 ,   64.12 ,   64.12 ,       4674 ,    315
30/10/23 ,   64.60 ,   64.51 ,   64.77 ,   64.32 ,   64.41 ,       5773 ,    333
31/10/23 ,   64.53 ,   64.55 ,   64.77 ,   64.23 ,   64.60 ,       6002 ,    439
01/11/23 ,   63.76 ,   63.89 ,   64.88 ,   62.85 ,   64.60 ,      10827 ,    710
03/11/23 ,   64.67 ,   64.30 ,   64.75 ,   63.86 ,   64.43 ,       4082 ,    372
06/11/23 ,   64.25 ,   64.42 ,   64.79 ,   63.97 ,   64.67 ,       7332 ,    991
07/11/23 ,   64.33 ,   64.25 ,   64.76 ,   63.82 ,   64.43 ,       9620 ,    670
08/11/23 ,   64.28 ,   64.43 ,   64.55 ,   64.15 ,   64.33 ,       2911 ,    656
09/11/23 ,   63.92 ,   64.18 ,   64.43 ,   63.91 ,   64.29 ,       9379 ,    424
10/11/23 ,   63.90 ,   63.91 ,   64.43 ,   63.74 ,   64.43 ,       7862 ,    586
13/11/23 ,   63.87 ,   63.76 ,   63.91 ,   63.66 ,   63.90 ,       8284 ,    490
14/11/23 ,   63.74 ,   63.81 ,   63.92 ,   63.66 ,   63.87 ,       7640 ,    804
16/11/23 ,   63.97 ,   63.87 ,   64.00 ,   63.50 ,   63.74 ,      12681 ,    764
17/11/23 ,   64.01 ,   64.01 ,   64.20 ,   63.90 ,   63.97 ,       6529 ,    421
20/11/23 ,   64.04 ,   64.01 ,   64.12 ,   63.90 ,   64.01 ,       5684 ,    366
21/11/23 ,   63.89 ,   63.82 ,   64.22 ,   63.03 ,   64.04 ,      10333 ,    728
22/11/23 ,   63.75 ,   63.83 ,   64.29 ,   63.34 ,   63.65 ,      10395 ,    549
23/11/23 ,   63.86 ,   63.84 ,   64.09 ,   63.75 ,   63.75 ,       5023 ,    756
24/11/23 ,   64.16 ,   64.15 ,   64.35 ,   63.82 ,   63.86 ,       4476 ,    338
27/11/23 ,   64.06 ,   63.86 ,   64.17 ,   63.66 ,   64.08 ,       9525 ,    863
28/11/23 ,   63.86 ,   63.87 ,   64.13 ,   63.70 ,   64.06 ,       9235 ,    929
29/11/23 ,   63.93 ,   63.92 ,   64.05 ,   63.74 ,   64.05 ,       5698 ,    367
30/11/23 ,   63.93 ,   63.88 ,   63.97 ,   63.81 ,   63.93 ,      10257 ,   1611
01/12/23 ,   64.37 ,   64.31 ,   64.48 ,   63.93 ,   63.93 ,       5481 ,    624
04/12/23 ,   64.19 ,   64.30 ,   64.51 ,   64.00 ,   64.48 ,       7930 ,    494
05/12/23 ,   64.22 ,   64.19 ,   64.58 ,   63.94 ,   64.18 ,       7856 ,    496
06/12/23 ,   64.17 ,   64.04 ,   64.22 ,   63.89 ,   64.22 ,       5877 ,    341
07/12/23 ,   64.18 ,   64.16 ,   64.40 ,   63.94 ,   64.27 ,       9483 ,    405
08/12/23 ,   64.32 ,   64.18 ,   64.48 ,   63.94 ,   64.06 ,       6006 ,    443
11/12/23 ,   63.89 ,   64.14 ,   64.48 ,   63.89 ,   64.35 ,       6578 ,    442
12/12/23 ,   64.03 ,   64.05 ,   64.20 ,   63.83 ,   63.89 ,       7424 ,    342
13/12/23 ,   64.10 ,   64.09 ,   64.25 ,   64.01 ,   64.03 ,       8981 ,    379
14/12/23 ,   64.42 ,   64.44 ,   64.49 ,   64.18 ,   64.18 ,       9877 ,    549
15/12/23 ,   64.58 ,   64.56 ,   64.62 ,   64.49 ,   64.49 ,       4757 ,    409
18/12/23 ,   64.58 ,   64.55 ,   64.66 ,   64.31 ,   64.62 ,      10170 ,    857
19/12/23 ,   64.58 ,   64.59 ,   64.70 ,   64.48 ,   64.63 ,       7628 ,    426
20/12/23 ,   64.70 ,   64.66 ,   64.77 ,   64.49 ,   64.70 ,       9689 ,    644
21/12/23 ,   64.63 ,   64.60 ,   64.78 ,   64.48 ,   64.57 ,      10452 ,    605
22/12/23 ,   64.78 ,   64.70 ,   64.90 ,   64.53 ,   64.63 ,      12114 ,   1114
26/12/23 ,   65.52 ,   65.05 ,   65.54 ,   64.58 ,   64.89 ,       6896 ,    564
27/12/23 ,   66.23 ,   65.95 ,   66.25 ,   65.54 ,   65.54 ,      10805 ,    462
28/12/23 ,   66.86 ,   66.63 ,   67.21 ,   66.25 ,   66.25 ,       8021 ,    595
02/01/24 ,   67.37 ,   67.60 ,   68.02 ,   66.81 ,   66.86 ,      11476 ,    672
03/01/24 ,   67.69 ,   67.55 ,   67.71 ,   67.37 ,   67.71 ,       7840 ,    476
04/01/24 ,   67.84 ,   67.83 ,   67.92 ,   67.69 ,   67.69 ,       6039 ,    335
05/01/24 ,   68.57 ,   68.13 ,   68.66 ,   67.76 ,   67.85 ,       8937 ,    405
08/01/24 ,   68.78 ,   68.61 ,   68.78 ,   68.13 ,   68.57 ,       6412 ,    391
09/01/24 ,   69.51 ,   69.15 ,   69.52 ,   68.78 ,   68.79 ,       6466 ,    382
10/01/24 ,   69.51 ,   69.64 ,   69.86 ,   69.45 ,   69.50 ,       5606 ,    347
11/01/24 ,   69.04 ,   69.63 ,   70.15 ,   68.82 ,   69.52 ,       7788 ,    761
12/01/24 ,   69.40 ,   69.57 ,   70.16 ,   69.03 ,   69.03 ,       5784 ,    430
15/01/24 ,   70.03 ,   69.78 ,   70.58 ,   69.30 ,   69.53 ,      10523 ,    658
16/01/24 ,   70.59 ,   70.57 ,   71.67 ,   70.03 ,   70.03 ,      12140 ,    698
17/01/24 ,   71.57 ,   71.35 ,   71.76 ,   70.43 ,   70.59 ,       8849 ,    439
18/01/24 ,   70.24 ,   71.20 ,   71.63 ,   70.24 ,   71.52 ,       6259 ,    428
19/01/24 ,   70.81 ,   70.75 ,   71.13 ,   70.33 ,   71.13 ,       4430 ,    315
22/01/24 ,   70.94 ,   70.91 ,   71.44 ,   70.51 ,   70.88 ,       8863 ,    428
23/01/24 ,   71.63 ,   71.56 ,   71.63 ,   71.32 ,   71.43 ,       5848 ,    302
24/01/24 ,   72.21 ,   71.74 ,   72.39 ,   71.48 ,   71.63 ,       6729 ,    328
25/01/24 ,   72.44 ,   72.34 ,   72.55 ,   71.73 ,   72.21 ,       6816 ,    334
26/01/24 ,   72.72 ,   72.53 ,   72.89 ,   72.39 ,   72.39 ,       5310 ,    336
29/01/24 ,   73.81 ,   73.41 ,   73.81 ,   72.72 ,   72.72 ,      11853 ,    430
30/01/24 ,   74.17 ,   74.09 ,   74.24 ,   73.54 ,   73.81 ,       5576 ,    326
31/01/24 ,   75.53 ,   75.11 ,   75.95 ,   74.17 ,   74.17 ,      13718 ,    613
01/02/24 ,   74.99 ,   75.63 ,   76.37 ,   74.84 ,   76.37 ,       5157 ,    386
02/02/24 ,   74.59 ,   74.81 ,   75.14 ,   74.39 ,   74.99 ,       7059 ,    444
05/02/24 ,   74.80 ,   74.60 ,   75.02 ,   73.79 ,   73.95 ,      10856 ,    777
06/02/24 ,   75.83 ,   75.17 ,   75.83 ,   74.54 ,   74.80 ,       7030 ,    415
07/02/24 ,   76.11 ,   76.06 ,   76.15 ,   75.62 ,   75.83 ,       2702 ,    224
08/02/24 ,   76.83 ,   76.56 ,   76.83 ,   76.12 ,   76.12 ,       3594 ,    423
09/02/24 ,   77.50 ,   77.20 ,   77.58 ,   76.82 ,   76.83 ,       7706 ,    386
14/02/24 ,   75.44 ,   75.95 ,   77.49 ,   75.21 ,   77.49 ,       9125 ,    555
15/02/24 ,   75.47 ,   75.66 ,   76.22 ,   75.29 ,   75.54 ,       7404 ,    423
16/02/24 ,   75.54 ,   75.63 ,   75.91 ,   75.50 ,   75.50 ,       7716 ,    499
19/02/24 ,   74.80 ,   74.95 ,   75.54 ,   74.67 ,   75.42 ,      13405 ,    781
20/02/24 ,   74.07 ,   74.32 ,   74.80 ,   73.95 ,   74.80 ,      11167 ,    769
21/02/24 ,   74.53 ,   74.55 ,   74.81 ,   74.07 ,   74.07 ,       4094 ,    321
22/02/24 ,   74.75 ,   74.71 ,   74.82 ,   74.53 ,   74.67 ,       4559 ,    260
23/02/24 ,   75.88 ,   75.70 ,   76.08 ,   74.75 ,   74.75 ,       7055 ,    412
26/02/24 ,   76.14 ,   76.14 ,   76.59 ,   75.65 ,   75.88 ,       7279 ,    447
27/02/24 ,   75.94 ,   76.01 ,   76.34 ,   75.76 ,   76.34 ,       7102 ,    346
28/02/24 ,   76.07 ,   76.05 ,   76.31 ,   75.72 ,   75.94 ,       6285 ,    618
29/02/24 ,   76.19 ,   76.26 ,   76.50 ,   75.85 ,   76.08 ,       9366 ,    558
01/03/24 ,   76.28 ,   76.46 ,   76.89 ,   76.18 ,   76.89 ,       9525 ,    526
04/03/24 ,   75.97 ,   76.18 ,   76.62 ,   75.89 ,   76.28 ,       9531 ,    483
05/03/24 ,   76.12 ,   76.10 ,   76.28 ,   75.91 ,   75.97 ,       5457 ,    329
06/03/24 ,   76.13 ,   76.36 ,   76.62 ,   76.08 ,   76.12 ,       4847 ,    324
07/03/24 ,   75.97 ,   76.17 ,   76.62 ,   75.97 ,   76.28 ,       6125 ,    386
08/03/24 ,   76.28 ,   76.10 ,   76.28 ,   75.91 ,   75.98 ,       5719 ,    430
11/03/24 ,   76.26 ,   76.11 ,   76.28 ,   75.91 ,   76.27 ,       6024 ,    421
12/03/24 ,   76.24 ,   76.22 ,   76.30 ,   76.08 ,   76.28 ,       6740 ,    330
13/03/24 ,   76.04 ,   76.31 ,   76.62 ,   76.04 ,   76.20 ,       4929 ,    316
14/03/24 ,   76.61 ,   76.27 ,   76.61 ,   76.05 ,   76.25 ,       3909 ,    304
15/03/24 ,   76.69 ,   76.51 ,   76.69 ,   76.31 ,   76.61 ,       7415 ,    408
18/03/24 ,   76.77 ,   76.57 ,   76.77 ,   76.31 ,   76.62 ,       8437 ,    421
19/03/24 ,   76.28 ,   76.42 ,   76.77 ,   76.28 ,   76.77 ,       5199 ,    364
20/03/24 ,   76.42 ,   76.34 ,   76.62 ,   76.25 ,   76.28 ,       6104 ,    320
21/03/24 ,   76.61 ,   76.57 ,   76.74 ,   76.28 ,   76.42 ,       5486 ,    309
22/03/24 ,   76.98 ,   76.82 ,   77.02 ,   76.68 ,   76.69 ,       6013 ,    336
25/03/24 ,   76.76 ,   76.69 ,   76.95 ,   76.61 ,   76.95 ,       5825 ,    387
26/03/24 ,   76.42 ,   76.64 ,   76.86 ,   76.42 ,   76.76 ,       8949 ,    603
27/03/24 ,   76.61 ,   76.69 ,   77.02 ,   76.49 ,   76.85 ,      11846 ,    623
28/03/24 ,   76.86 ,   76.95 ,   77.35 ,   76.61 ,   76.62 ,      11800 ,    640
01/04/24 ,   77.22 ,   77.20 ,   77.52 ,   76.97 ,   77.52 ,       8373 ,    421
02/04/24 ,   77.32 ,   77.03 ,   77.37 ,   76.56 ,   77.32 ,       8464 ,    479
03/04/24 ,   77.46 ,   77.38 ,   77.58 ,   77.11 ,   77.37 ,      10134 ,    703
04/04/24 ,   77.89 ,   77.56 ,   77.89 ,   77.37 ,   77.37 ,       4912 ,    796
05/04/24 ,   77.88 ,   77.72 ,   77.89 ,   77.58 ,   77.88 ,       7794 ,   2404
08/04/24 ,   77.58 ,   77.75 ,   78.19 ,   77.58 ,   77.89 ,       8601 ,    836
09/04/24 ,   78.00 ,   77.82 ,   78.10 ,   77.58 ,   77.75 ,       7603 ,    999
10/04/24 ,   77.89 ,   77.95 ,   78.18 ,   77.50 ,   77.89 ,       7730 ,    914
11/04/24 ,   77.67 ,   77.70 ,   78.03 ,   77.44 ,   78.03 ,       8494 ,    746
12/04/24 ,   77.53 ,   77.70 ,   78.00 ,   77.53 ,   77.70 ,       7843 ,    709
15/04/24 ,   77.15 ,   77.39 ,   77.87 ,   77.15 ,   77.67 ,       9820 ,    801
16/04/24 ,   77.31 ,   77.16 ,   77.34 ,   77.09 ,   77.10 ,       5006 ,    343
17/04/24 ,   77.22 ,   77.14 ,   77.53 ,   77.02 ,   77.34 ,       4658 ,    407
18/04/24 ,   77.20 ,   77.24 ,   77.52 ,   77.18 ,   77.32 ,       3130 ,    288
19/04/24 ,   77.33 ,   77.23 ,   77.44 ,   77.18 ,   77.44 ,       4599 ,    421
22/04/24 ,   77.53 ,   77.25 ,   77.53 ,   77.14 ,   77.40 ,       6381 ,    513
23/04/24 ,   77.19 ,   77.22 ,   77.52 ,   77.15 ,   77.52 ,       5159 ,    264
24/04/24 ,   77.31 ,   77.21 ,   77.51 ,   77.10 ,   77.18 ,       7040 ,    456
25/04/24 ,   77.24 ,   77.23 ,   77.39 ,   77.03 ,   77.31 ,       6664 ,    588
26/04/24 ,   77.20 ,   77.17 ,   77.40 ,   77.05 ,   77.40 ,       7856 ,    476
29/04/24 ,   77.05 ,   77.08 ,   77.20 ,   77.01 ,   77.18 ,       9122 ,    668
30/04/24 ,   77.22 ,   77.09 ,   77.37 ,   76.79 ,   77.10 ,      11574 ,   1063
02/05/24 ,   77.96 ,   77.76 ,   77.99 ,   77.28 ,   77.32 ,       8637 ,    659
03/05/24 ,   77.89 ,   77.88 ,   78.13 ,   77.58 ,   77.97 ,       9733 ,    676
06/05/24 ,   77.81 ,   77.64 ,   77.89 ,   77.34 ,   77.89 ,       7958 ,    813
07/05/24 ,   77.70 ,   77.51 ,   77.84 ,   77.21 ,   77.79 ,       9015 ,    794
08/05/24 ,   77.51 ,   77.50 ,   77.70 ,   77.38 ,   77.70 ,       3970 ,    373
09/05/24 ,   77.84 ,   77.84 ,   78.05 ,   77.66 ,   77.69 ,       6178 ,    460
10/05/24 ,   77.70 ,   77.84 ,   78.30 ,   77.54 ,   77.84 ,       9028 ,    707
13/05/24 ,   77.84 ,   77.67 ,   77.86 ,   77.58 ,   77.70 ,       8584 ,    348
14/05/24 ,   77.99 ,   77.92 ,   78.05 ,   77.77 ,   77.83 ,      12190 ,    541
15/05/24 ,   77.99 ,   77.95 ,   78.35 ,   77.68 ,   77.99 ,       8184 ,    818
16/05/24 ,   78.07 ,   78.01 ,   78.28 ,   77.71 ,   78.14 ,       6440 ,    753
17/05/24 ,   78.05 ,   78.02 ,   78.15 ,   77.90 ,   78.15 ,       6523 ,    627
20/05/24 ,   77.99 ,   78.00 ,   78.30 ,   77.87 ,   78.06 ,       9436 ,    966
21/05/24 ,   78.00 ,   77.99 ,   78.28 ,   77.84 ,   78.28 ,       7708 ,    516
22/05/24 ,   77.96 ,   77.77 ,   78.00 ,   77.34 ,   78.00 ,      10284 ,    875
23/05/24 ,   77.70 ,   77.71 ,   77.95 ,   77.63 ,   77.95 ,       4398 ,    535
24/05/24 ,   77.82 ,   77.82 ,   78.05 ,   77.58 ,   77.73 ,       6345 ,   1008
27/05/24 ,   77.71 ,   77.83 ,   77.99 ,   77.70 ,   77.90 ,       6165 ,    745
28/05/24 ,   77.78 ,   77.79 ,   77.97 ,   77.70 ,   77.90 ,       5545 ,    531
29/05/24 ,   77.87 ,   77.82 ,   78.02 ,   77.70 ,   77.80 ,       7640 ,    630
31/05/24 ,   78.05 ,   78.03 ,   78.18 ,   77.87 ,   78.04 ,      13710 ,    973
03/06/24 ,   78.19 ,   78.21 ,   78.50 ,   78.13 ,   78.13 ,       8999 ,    631
04/06/24 ,   78.09 ,   78.19 ,   78.65 ,   77.99 ,   78.20 ,       5365 ,    431
05/06/24 ,   77.89 ,   78.06 ,   78.57 ,   77.85 ,   78.38 ,       5372 ,    633
06/06/24 ,   77.77 ,   77.73 ,   78.20 ,   77.34 ,   77.89 ,       6351 ,    507
07/06/24 ,   77.93 ,   77.84 ,   78.17 ,   77.70 ,   77.83 ,       8977 ,    402
10/06/24 ,   77.93 ,   77.81 ,   78.01 ,   77.51 ,   77.94 ,       7538 ,    508
11/06/24 ,   77.84 ,   77.76 ,   77.94 ,   77.38 ,   77.94 ,       4807 ,    370
12/06/24 ,   77.76 ,   77.71 ,   77.84 ,   77.49 ,   77.84 ,       6192 ,    387
13/06/24 ,   77.44 ,   77.64 ,   77.77 ,   77.44 ,   77.76 ,       4611 ,    319
14/06/24 ,   77.82 ,   77.71 ,   77.94 ,   77.50 ,   77.76 ,       6126 ,    525
17/06/24 ,   77.77 ,   77.70 ,   77.94 ,   77.45 ,   77.79 ,       7219 ,    562
18/06/24 ,   77.66 ,   77.63 ,   77.77 ,   77.44 ,   77.77 ,       5422 ,    398
19/06/24 ,   77.62 ,   77.62 ,   77.76 ,   77.53 ,   77.76 ,       5107 ,    263
20/06/24 ,   77.56 ,   77.58 ,   77.72 ,   77.45 ,   77.62 ,       3661 ,    279
21/06/24 ,   77.72 ,   77.66 ,   77.76 ,   77.55 ,   77.58 ,       4904 ,    422
24/06/24 ,   77.71 ,   77.68 ,   77.75 ,   77.55 ,   77.72 ,       6327 ,    396
25/06/24 ,   77.83 ,   77.70 ,   77.83 ,   77.62 ,   77.72 ,       7040 ,    377
26/06/24 ,   78.16 ,   77.82 ,   78.17 ,   77.63 ,   77.83 ,       6375 ,    398
27/06/24 ,   77.97 ,   77.86 ,   78.15 ,   77.71 ,   77.71 ,       8463 ,    450
28/06/24 ,   78.22 ,   77.99 ,   78.22 ,   77.79 ,   77.97 ,      12482 ,    669
01/07/24 ,   78.10 ,   77.76 ,   78.92 ,   76.84 ,   78.92 ,      12489 ,    882
02/07/24 ,   77.39 ,   77.70 ,   78.30 ,   77.31 ,   78.28 ,       8804 ,   1002
03/07/24 ,   77.33 ,   77.00 ,   77.98 ,   76.46 ,   77.62 ,      11051 ,    744
04/07/24 ,   77.08 ,   77.09 ,   77.62 ,   76.85 ,   77.33 ,       8441 ,    471
05/07/24 ,   77.60 ,   77.50 ,   77.62 ,   77.10 ,   77.22 ,       4640 ,    493
08/07/24 ,   77.79 ,   77.70 ,   77.83 ,   77.44 ,   77.62 ,       8677 ,    541
09/07/24 ,   77.93 ,   77.96 ,   78.30 ,   77.76 ,   77.79 ,       5099 ,    264
10/07/24 ,   77.23 ,   77.31 ,   77.86 ,   76.98 ,   77.62 ,      10934 ,   1700
11/07/24 ,   77.32 ,   77.32 ,   77.78 ,   77.18 ,   77.18 ,       6632 ,    542
12/07/24 ,   77.51 ,   77.41 ,   77.53 ,   77.20 ,   77.32 ,      10144 ,    651
15/07/24 ,   77.83 ,   77.73 ,   77.94 ,   77.51 ,   77.51 ,      12157 ,    809
16/07/24 ,   77.84 ,   77.92 ,   78.10 ,   77.77 ,   77.94 ,       7936 ,    788
17/07/24 ,   77.62 ,   77.71 ,   78.01 ,   77.59 ,   77.99 ,      17001 ,   1535
18/07/24 ,   77.62 ,   77.61 ,   77.99 ,   77.42 ,   77.85 ,      12227 ,    949
19/07/24 ,   77.75 ,   77.74 ,   77.94 ,   77.62 ,   77.82 ,       6289 ,    358
22/07/24 ,   77.80 ,   77.70 ,   77.88 ,   77.22 ,   77.84 ,      13001 ,    764
23/07/24 ,   77.63 ,   77.69 ,   77.88 ,   77.56 ,   77.79 ,       9372 ,    466
24/07/24 ,   77.69 ,   77.64 ,   77.79 ,   77.48 ,   77.63 ,       9177 ,    436
25/07/24 ,   77.96 ,   77.76 ,   77.99 ,   77.66 ,   77.66 ,       4620 ,    382
26/07/24 ,   77.99 ,   77.76 ,   77.99 ,   77.69 ,   77.79 ,       7271 ,    430
29/07/24 ,   77.97 ,   77.72 ,   77.99 ,   77.54 ,   77.99 ,       9789 ,    569
30/07/24 ,   77.98 ,   77.79 ,   77.99 ,   77.44 ,   77.97 ,       8433 ,    547
31/07/24 ,   78.51 ,   78.26 ,   78.62 ,   77.60 ,   77.99 ,       7241 ,    630
01/08/24 ,   78.37 ,   78.40 ,   78.50 ,   78.22 ,   78.50 ,       8218 ,    511
02/08/24 ,   78.41 ,   78.33 ,   78.49 ,   78.20 ,   78.21 ,       4903 ,    362
05/08/24 ,   77.97 ,   77.93 ,   78.40 ,   77.37 ,   78.39 ,      11537 ,    648
06/08/24 ,   77.95 ,   77.99 ,   78.30 ,   77.85 ,   78.26 ,       9079 ,    570
07/08/24 ,   78.10 ,   78.10 ,   78.24 ,   77.93 ,   77.95 ,       4659 ,    319
08/08/24 ,   78.18 ,   78.19 ,   78.47 ,   77.88 ,   78.03 ,       6169 ,    897
09/08/24 ,   78.34 ,   78.15 ,   78.46 ,   77.97 ,   78.46 ,       4086 ,    338
12/08/24 ,   78.09 ,   78.02 ,   78.34 ,   77.79 ,   78.34 ,       5626 ,    439
13/08/24 ,   78.42 ,   78.18 ,   78.49 ,   77.91 ,   78.20 ,       8899 ,    524
14/08/24 ,   78.44 ,   78.21 ,   78.44 ,   77.99 ,   78.42 ,       8198 ,    630
15/08/24 ,   78.59 ,   78.40 ,   78.59 ,   78.09 ,   78.44 ,       8389 ,    629
16/08/24 ,   78.84 ,   78.67 ,   78.87 ,   78.51 ,   78.59 ,       9455 ,    619
19/08/24 ,   79.11 ,   79.08 ,   79.26 ,   78.85 ,   79.22 ,      10136 ,    669
20/08/24 ,   79.25 ,   79.17 ,   79.28 ,   79.04 ,   79.22 ,       8632 ,    502
21/08/24 ,   79.28 ,   79.15 ,   79.28 ,   79.04 ,   79.28 ,       6169 ,    528
22/08/24 ,   79.28 ,   79.24 ,   79.30 ,   79.13 ,   79.28 ,      10985 ,    391
23/08/24 ,   79.79 ,   79.49 ,   80.05 ,   79.22 ,   79.28 ,      11795 ,    587
26/08/24 ,   80.07 ,   79.65 ,   80.07 ,   79.39 ,   79.79 ,      11452 ,    514
27/08/24 ,   80.02 ,   79.80 ,   80.02 ,   79.46 ,   79.59 ,       9015 ,    489
28/08/24 ,   80.27 ,   80.03 ,   80.27 ,   79.47 ,   80.07 ,       8537 ,    424
29/08/24 ,   80.32 ,   80.25 ,   80.39 ,   80.16 ,   80.39 ,       7058 ,    884
30/08/24 ,   81.21 ,   80.71 ,   81.23 ,   80.33 ,   80.39 ,      17268 ,    927
02/09/24 ,   80.83 ,   80.55 ,   81.21 ,   80.34 ,   81.21 ,      18672 ,    815
03/09/24 ,   80.79 ,   80.74 ,   81.01 ,   80.56 ,   80.83 ,      10927 ,    490
04/09/24 ,   80.94 ,   80.82 ,   81.14 ,   80.57 ,   81.14 ,      14482 ,    529
05/09/24 ,   80.83 ,   80.78 ,   81.11 ,   80.51 ,   80.91 ,       5972 ,    587
06/09/24 ,   80.66 ,   80.55 ,   80.82 ,   80.37 ,   80.82 ,       8389 ,    456
09/09/24 ,   80.54 ,   80.64 ,   81.11 ,   80.45 ,   80.65 ,      12630 ,    508
10/09/24 ,   80.18 ,   80.34 ,   80.54 ,   80.05 ,   80.54 ,       8663 ,    485
11/09/24 ,   80.21 ,   80.31 ,   80.46 ,   80.04 ,   80.19 ,       7493 ,    591
12/09/24 ,   80.21 ,   80.11 ,   80.43 ,   79.91 ,   80.43 ,       8233 ,   1259
13/09/24 ,   80.39 ,   80.27 ,   80.44 ,   80.16 ,   80.44 ,      19101 ,    669
16/09/24 ,   80.37 ,   80.25 ,   80.44 ,   80.09 ,   80.40 ,      10830 ,    545
17/09/24 ,   80.21 ,   80.19 ,   80.42 ,   80.03 ,   80.37 ,      11251 ,    477
18/09/24 ,   80.17 ,   80.15 ,   80.21 ,   79.76 ,   80.21 ,      31258 ,   3589
19/09/24 ,   79.99 ,   79.91 ,   80.17 ,   79.78 ,   80.17 ,      44873 ,   1918
20/09/24 ,   80.09 ,   79.96 ,   80.15 ,   79.76 ,   79.97 ,      21162 ,   1636
23/09/24 ,   79.78 ,   79.91 ,   80.34 ,   79.66 ,   80.18 ,      20999 ,    911
24/09/24 ,   79.66 ,   79.77 ,   79.96 ,   79.54 ,   79.95 ,      17327 ,    552
25/09/24 ,   79.54 ,   79.51 ,   79.77 ,   79.28 ,   79.77 ,      13385 ,    815
26/09/24 ,   79.52 ,   79.66 ,   79.77 ,   79.18 ,   79.18 ,      20499 ,   5224
27/09/24 ,   79.42 ,   79.10 ,   79.75 ,   77.84 ,   79.53 ,      27418 ,   2034
30/09/24 ,   79.58 ,   79.19 ,   79.62 ,   77.84 ,   79.46 ,      19880 ,   1026
01/10/24 ,   79.90 ,   79.49 ,   79.95 ,   78.82 ,   79.95 ,      10247 ,   1034
02/10/24 ,   79.45 ,   79.32 ,   79.89 ,   78.87 ,   79.84 ,      17383 ,    902
03/10/24 ,   79.26 ,   79.14 ,   79.52 ,   78.90 ,   79.17 ,      10416 ,    726
04/10/24 ,   79.58 ,   79.20 ,   79.58 ,   78.98 ,   79.45 ,      25407 ,   1451
07/10/24 ,   79.53 ,   79.39 ,   79.61 ,   79.05 ,   79.48 ,      36850 ,   3787
08/10/24 ,   79.40 ,   79.01 ,   79.49 ,   78.94 ,   78.94 ,      28051 ,   1222
09/10/24 ,   78.95 ,   78.94 ,   79.40 ,   78.65 ,   79.39 ,      24920 ,   1521
10/10/24 ,   77.80 ,   78.27 ,   79.44 ,   76.87 ,   79.44 ,      27912 ,   1714
11/10/24 ,   77.99 ,   77.69 ,   78.24 ,   77.32 ,   77.81 ,      14764 ,    780
14/10/24 ,   77.71 ,   77.80 ,   78.22 ,   77.37 ,   78.04 ,      15161 ,   1199
15/10/24 ,   77.97 ,   77.82 ,   77.98 ,   77.58 ,   77.98 ,      15609 ,    859
16/10/24 ,   78.19 ,   77.76 ,   78.19 ,   77.26 ,   77.97 ,      18118 ,   1081
17/10/24 ,   78.20 ,   78.19 ,   78.30 ,   77.88 ,   78.13 ,      11630 ,    585
18/10/24 ,   80.25 ,   78.79 ,   81.15 ,   77.42 ,   78.39 ,      19379 ,   1481
21/10/24 ,   79.59 ,   79.40 ,   80.21 ,   78.68 ,   79.97 ,      14598 ,   1440
22/10/24 ,   79.09 ,   79.04 ,   79.59 ,   78.49 ,   79.59 ,      13562 ,    698
23/10/24 ,   79.44 ,   79.09 ,   79.64 ,   78.28 ,   79.09 ,      10735 ,    620
24/10/24 ,   79.29 ,   78.36 ,   79.52 ,   77.89 ,   79.44 ,      18993 ,   1761
25/10/24 ,   79.58 ,   78.91 ,   79.58 ,   77.71 ,   78.51 ,      16424 ,    815
28/10/24 ,   79.58 ,   79.27 ,   79.58 ,   78.82 ,   79.46 ,      11643 ,    527
29/10/24 ,   79.58 ,   79.48 ,   79.59 ,   78.94 ,   78.94 ,      11190 ,    451
30/10/24 ,   80.36 ,   79.77 ,   80.36 ,   79.16 ,   79.59 ,      19516 ,    914
31/10/24 ,   79.59 ,   80.18 ,   80.36 ,   79.55 ,   80.36 ,      26564 ,   1173
01/11/24 ,   79.41 ,   79.36 ,   79.70 ,   78.93 ,   78.93 ,      13492 ,    600
04/11/24 ,   79.47 ,   79.26 ,   79.64 ,   78.94 ,   79.41 ,      20067 ,   1753
05/11/24 ,   78.87 ,   79.14 ,   79.65 ,   78.78 ,   79.47 ,      14325 ,   1278
06/11/24 ,   78.63 ,   78.60 ,   78.92 ,   78.18 ,   78.87 ,      16831 ,    812
07/11/24 ,   79.27 ,   78.54 ,   79.27 ,   78.16 ,   78.63 ,       9245 ,    714
08/11/24 ,   78.76 ,   78.50 ,   79.27 ,   78.09 ,   79.27 ,      15916 ,   1593
11/11/24 ,   78.09 ,   78.10 ,   78.83 ,   76.98 ,   78.78 ,      17579 ,    989
12/11/24 ,   77.70 ,   77.76 ,   78.45 ,   76.89 ,   78.08 ,      21630 ,    954
13/11/24 ,   77.30 ,   77.13 ,   77.80 ,   76.78 ,   77.62 ,      12255 ,   1007
14/11/24 ,   77.02 ,   76.94 ,   77.26 ,   76.55 ,   76.89 ,      17875 ,   1300
18/11/24 ,   76.70 ,   76.82 ,   77.05 ,   76.22 ,   77.02 ,      15748 ,   1673
19/11/24 ,   76.24 ,   76.21 ,   76.50 ,   76.04 ,   76.50 ,      10839 ,    664
21/11/24 ,   76.50 ,   76.88 ,   77.65 ,   76.25 ,   76.25 ,      14754 ,    989
22/11/24 ,   76.25 ,   76.29 ,   77.21 ,   75.85 ,   76.50 ,      18885 ,   1892
25/11/24 ,   75.97 ,   75.96 ,   76.31 ,   75.76 ,   76.25 ,      17741 ,   1657
26/11/24 ,   75.43 ,   75.43 ,   76.31 ,   75.08 ,   75.97 ,      21109 ,   1946
27/11/24 ,   75.14 ,   75.14 ,   75.48 ,   74.58 ,   75.27 ,      21085 ,   1052
28/11/24 ,   76.00 ,   75.59 ,   76.00 ,   74.86 ,   74.86 ,      19790 ,   1918
29/11/24 ,   76.16 ,   76.17 ,   76.32 ,   75.92 ,   75.99 ,      22448 ,   1101
02/12/24 ,   75.62 ,   75.80 ,   77.04 ,   75.18 ,   77.04 ,      17899 ,    874
03/12/24 ,   74.19 ,   74.59 ,   75.83 ,   73.47 ,   75.83 ,      11061 ,    952
04/12/24 ,   72.96 ,   72.45 ,   74.14 ,   71.57 ,   73.47 ,      27160 ,   2549
05/12/24 ,   69.47 ,   71.51 ,   72.76 ,   69.39 ,   72.55 ,      24402 ,   1950
06/12/24 ,   73.94 ,   71.19 ,   74.19 ,   69.35 ,   69.45 ,      18691 ,   1807
09/12/24 ,   70.19 ,   72.61 ,   73.94 ,   70.11 ,   73.94 ,      10689 ,   1106
10/12/24 ,   68.96 ,   69.60 ,   71.32 ,   68.57 ,   70.23 ,      21943 ,   2097
11/12/24 ,   68.81 ,   68.64 ,   69.20 ,   67.79 ,   68.17 ,      14794 ,   1179
12/12/24 ,   68.89 ,   68.70 ,   69.04 ,   67.51 ,   68.78 ,      27730 ,   5157
13/12/24 ,   68.78 ,   68.71 ,   70.34 ,   66.98 ,   69.04 ,      40996 ,   4495
16/12/24 ,   67.74 ,   67.80 ,   68.77 ,   67.35 ,   68.77 ,      18758 ,   2540
17/12/24 ,   67.16 ,   66.81 ,   67.74 ,   65.65 ,   67.74 ,      14357 ,   1905
18/12/24 ,   65.98 ,   66.48 ,   67.67 ,   65.80 ,   66.85 ,      11788 ,    939
19/12/24 ,   65.84 ,   65.80 ,   66.19 ,   65.23 ,   66.19 ,       7741 ,    747
20/12/24 ,   66.44 ,   66.09 ,   66.44 ,   65.55 ,   66.16 ,      20357 ,   1046
23/12/24 ,   68.26 ,   67.50 ,   68.36 ,   65.87 ,   66.08 ,      18964 ,    992
26/12/24 ,   69.34 ,   69.08 ,   69.34 ,   68.26 ,   68.47 ,      17010 ,    936
27/12/24 ,   75.00 ,   72.68 ,   75.00 ,   69.34 ,   69.34 ,      15896 ,    801
30/12/24 ,   76.13 ,   75.66 ,   76.15 ,   73.44 ,   75.00 ,       8317 ,    448
02/01/25 ,   74.68 ,   75.76 ,   77.78 ,   74.68 ,   77.78 ,       9383 ,    698
03/01/25 ,   74.84 ,   74.67 ,   75.53 ,   74.40 ,   74.90 ,       9768 ,   1017
06/01/25 ,   75.14 ,   74.29 ,   75.34 ,   73.56 ,   75.13 ,       9261 ,   2670
07/01/25 ,   75.14 ,   74.36 ,   75.14 ,   73.56 ,   75.13 ,       8024 ,   2169
08/01/25 ,   74.92 ,   74.26 ,   75.14 ,   72.25 ,   75.12 ,      16945 ,   1617
09/01/25 ,   74.13 ,   73.39 ,   74.91 ,   71.84 ,   74.91 ,      22433 ,   3470
10/01/25 ,   73.59 ,   73.13 ,   74.00 ,   72.67 ,   73.29 ,       6326 ,    447
13/01/25 ,   73.42 ,   72.92 ,   74.13 ,   71.45 ,   74.13 ,      11264 ,   2268
14/01/25 ,   72.56 ,   72.41 ,   73.05 ,   71.92 ,   72.67 ,       4909 ,   1689
15/01/25 ,   72.14 ,   72.42 ,   73.04 ,   71.92 ,   72.90 ,      11852 ,   3840
16/01/25 ,   73.46 ,   73.12 ,   73.73 ,   72.24 ,   72.24 ,       9593 ,    554
17/01/25 ,   72.02 ,   71.90 ,   73.42 ,   71.10 ,   73.37 ,      28032 ,   2112
20/01/25 ,   72.01 ,   71.84 ,   72.02 ,   71.23 ,   72.02 ,       5073 ,    415
21/01/25 ,   71.48 ,   71.46 ,   72.01 ,   71.06 ,   72.01 ,       9170 ,   2772
22/01/25 ,   71.57 ,   71.44 ,   71.75 ,   71.11 ,   71.59 ,       6297 ,    802
23/01/25 ,   71.68 ,   71.51 ,   72.41 ,   70.73 ,   71.57 ,      10504 ,    532
24/01/25 ,   71.02 ,   71.36 ,   72.14 ,   70.78 ,   72.14 ,       6038 ,    900
27/01/25 ,   70.23 ,   70.56 ,   71.43 ,   70.23 ,   71.02 ,       8551 ,    878
28/01/25 ,   69.36 ,   69.69 ,   70.94 ,   68.56 ,   70.70 ,      11516 ,    972
29/01/25 ,   68.34 ,   68.35 ,   69.55 ,   67.96 ,   67.96 ,       9230 ,   1818
30/01/25 ,   67.44 ,   67.51 ,   68.76 ,   66.89 ,   68.53 ,      22482 ,   2462
31/01/25 ,   66.89 ,   67.75 ,   68.91 ,   66.89 ,   67.44 ,      19401 ,   1821
03/02/25 ,   65.83 ,   66.45 ,   67.60 ,   65.77 ,   66.91 ,      15357 ,   1250
04/02/25 ,   63.85 ,   65.17 ,   66.13 ,   63.85 ,   65.83 ,      14268 ,   1312
05/02/25 ,   63.16 ,   63.46 ,   64.53 ,   62.50 ,   63.82 ,      20576 ,   1392
06/02/25 ,   61.79 ,   62.08 ,   63.65 ,   61.27 ,   63.16 ,      30447 ,   2963
07/02/25 ,   61.24 ,   61.51 ,   61.94 ,   61.13 ,   61.81 ,      22364 ,   1937
10/02/25 ,   61.29 ,   61.14 ,   61.60 ,   60.83 ,   61.24 ,      19394 ,   1434
11/02/25 ,   60.95 ,   61.49 ,   61.94 ,   60.92 ,   61.61 ,      11357 ,   1833
12/02/25 ,   63.65 ,   62.15 ,   63.65 ,   61.06 ,   61.06 ,       9397 ,    579
13/02/25 ,   63.83 ,   63.96 ,   64.55 ,   63.65 ,   64.24 ,       7927 ,    358
14/02/25 ,   64.49 ,   64.58 ,   65.17 ,   63.89 ,   64.46 ,      10625 ,    725
17/02/25 ,   64.56 ,   65.64 ,   66.80 ,   64.49 ,   64.90 ,      12889 ,    928
18/02/25 ,   65.71 ,   65.80 ,   66.49 ,   64.57 ,   65.30 ,      11602 ,   2967
19/02/25 ,   65.74 ,   66.31 ,   66.82 ,   64.86 ,   65.71 ,       6668 ,    644
20/02/25 ,   68.89 ,   66.89 ,   68.89 ,   64.91 ,   64.91 ,       8720 ,    562
21/02/25 ,   68.34 ,   69.60 ,   70.26 ,   68.34 ,   68.79 ,       8160 ,    692
24/02/25 ,   70.34 ,   70.53 ,   71.64 ,   68.69 ,   69.01 ,      14099 ,    867
25/02/25 ,   70.91 ,   70.95 ,   71.58 ,   70.36 ,   70.36 ,       4546 ,    414
26/02/25 ,   69.16 ,   71.29 ,   72.02 ,   69.16 ,   70.93 ,       7364 ,    473
27/02/25 ,   70.10 ,   71.00 ,   71.87 ,   70.01 ,   70.34 ,      12377 ,   1559
28/02/25 ,   70.77 ,   70.50 ,   71.44 ,   69.66 ,   70.79 ,      17061 ,   2376
05/03/25 ,   66.36 ,   68.20 ,   70.77 ,   66.23 ,   70.77 ,      18067 ,   1686
06/03/25 ,   67.29 ,   66.89 ,   67.71 ,   66.17 ,   66.32 ,       8966 ,    746
07/03/25 ,   69.18 ,   68.75 ,   69.41 ,   67.29 ,   67.29 ,       9345 ,    658
10/03/25 ,   68.42 ,   68.46 ,   69.18 ,   67.98 ,   69.15 ,      13579 ,    691
11/03/25 ,   67.88 ,   67.97 ,   68.62 ,   67.46 ,   68.61 ,      10793 ,    739
12/03/25 ,   67.72 ,   67.67 ,   68.38 ,   67.07 ,   67.45 ,       9194 ,    591
13/03/25 ,   67.46 ,   67.67 ,   68.27 ,   67.08 ,   67.72 ,       8541 ,    520
14/03/25 ,   68.45 ,   68.18 ,   68.55 ,   67.87 ,   67.88 ,       6786 ,    553
17/03/25 ,   67.74 ,   68.03 ,   68.97 ,   67.51 ,   68.56 ,      15444 ,    740
18/03/25 ,   70.60 ,   69.50 ,   70.60 ,   67.76 ,   68.39 ,      26180 ,   1052
19/03/25 ,   70.80 ,   70.48 ,   70.80 ,   69.33 ,   70.55 ,      19597 ,   3265
20/03/25 ,   71.50 ,   70.79 ,   71.50 ,   70.42 ,   70.80 ,      16564 ,   2571
21/03/25 ,   72.13 ,   71.75 ,   72.16 ,   71.28 ,   71.57 ,      27305 ,   1327
24/03/25 ,   72.39 ,   72.11 ,   72.39 ,   70.71 ,   71.28 ,      11262 ,    543
25/03/25 ,   72.69 ,   72.68 ,   73.59 ,   72.17 ,   72.39 ,       9066 ,    639
26/03/25 ,   73.96 ,   73.41 ,   73.96 ,   72.65 ,   72.69 ,       5840 ,    415
27/03/25 ,   72.01 ,   73.21 ,   74.17 ,   71.92 ,   73.62 ,      12171 ,    661
28/03/25 ,   71.74 ,   71.18 ,   73.18 ,   70.79 ,   72.98 ,      23205 ,   3340
31/03/25 ,   71.37 ,   71.59 ,   72.25 ,   71.16 ,   71.74 ,      15033 ,   1112
01/04/25 ,   71.36 ,   71.37 ,   72.03 ,   71.00 ,   71.90 ,      15291 ,   2204
02/04/25 ,   70.91 ,   71.13 ,   71.92 ,   70.90 ,   71.36 ,       9312 ,    576
03/04/25 ,   70.81 ,   70.79 ,   71.13 ,   70.68 ,   70.95 ,      14600 ,    651
04/04/25 ,   70.91 ,   70.69 ,   70.92 ,   70.26 ,   70.26 ,      14011 ,    522
07/04/25 ,   70.95 ,   71.07 ,   71.86 ,   70.32 ,   70.78 ,      13193 ,    735
08/04/25 ,   71.19 ,   71.57 ,   71.75 ,   71.16 ,   71.75 ,       7204 ,    500
09/04/25 ,   70.89 ,   71.10 ,   71.59 ,   70.73 ,   71.58 ,       5410 ,    444
10/04/25 ,   70.85 ,   70.92 ,   71.23 ,   70.73 ,   71.23 ,       4122 ,    351
11/04/25 ,   69.99 ,   70.57 ,   71.22 ,   69.97 ,   71.22 ,       9477 ,    659
14/04/25 ,   70.68 ,   70.78 ,   71.04 ,   70.12 ,   70.35 ,       8029 ,    650
15/04/25 ,   73.58 ,   72.19 ,   73.58 ,   70.75 ,   70.94 ,      14955 ,    742
16/04/25 ,   74.19 ,   73.69 ,   74.56 ,   72.53 ,   73.31 ,       3937 ,    359
17/04/25 ,   73.96 ,   74.18 ,   74.70 ,   73.32 ,   74.47 ,       8817 ,    527
22/04/25 ,   74.70 ,   74.35 ,   74.84 ,   73.97 ,   74.17 ,       8817 ,    602
23/04/25 ,   75.76 ,   75.29 ,   76.28 ,   74.65 ,   74.70 ,      11016 ,    569
24/04/25 ,   77.63 ,   76.03 ,   77.63 ,   75.13 ,   75.76 ,       9438 ,    598
25/04/25 ,   75.21 ,   75.55 ,   77.63 ,   74.27 ,   77.63 ,      31068 ,   2138
28/04/25 ,   74.36 ,   74.71 ,   75.80 ,   73.54 ,   75.50 ,      19016 ,   1320
29/04/25 ,   74.38 ,   74.65 ,   75.28 ,   73.74 ,   75.04 ,      10961 ,    836
30/04/25 ,   74.80 ,   74.89 ,   75.77 ,   74.38 ,   74.43 ,      12679 ,    908
02/05/25 ,   75.25 ,   74.99 ,   75.68 ,   74.27 ,   75.13 ,       7062 ,    511
05/05/25 ,   74.07 ,   74.51 ,   75.25 ,   73.97 ,   75.25 ,       7665 ,    561
06/05/25 ,   74.38 ,   74.31 ,   74.88 ,   74.05 ,   74.88 ,       4176 ,    335
07/05/25 ,   74.89 ,   74.73 ,   75.25 ,   74.05 ,   75.12 ,       6341 ,    487
08/05/25 ,   74.58 ,   74.60 ,   74.89 ,   74.17 ,   74.18 ,       5315 ,    436
09/05/25 ,   74.35 ,   74.31 ,   74.82 ,   73.83 ,   74.82 ,      13455 ,    836
12/05/25 ,   75.12 ,   74.73 ,   75.12 ,   74.23 ,   74.35 ,      13348 ,    652
13/05/25 ,   74.82 ,   75.00 ,   75.12 ,   74.82 ,   75.11 ,       5547 ,    419
14/05/25 ,   74.37 ,   74.50 ,   75.08 ,   73.47 ,   75.08 ,      14343 ,    740
15/05/25 ,   74.68 ,   74.49 ,   74.69 ,   74.11 ,   74.37 ,      15308 ,    941
16/05/25 ,   74.66 ,   74.44 ,   74.98 ,   74.22 ,   74.60 ,      17896 ,   1777
19/05/25 ,   73.71 ,   74.29 ,   74.66 ,   73.71 ,   74.65 ,      14643 ,    914
20/05/25 ,   73.90 ,   73.89 ,   74.94 ,   73.47 ,   74.62 ,      21587 ,   2028
21/05/25 ,   73.67 ,   73.74 ,   74.26 ,   73.39 ,   73.49 ,      19370 ,    795
22/05/25 ,   73.90 ,   74.13 ,   74.35 ,   73.60 ,   74.13 ,      13266 ,    710
23/05/25 ,   74.13 ,   74.24 ,   74.55 ,   73.94 ,   74.16 ,       5423 ,    461
26/05/25 ,   74.07 ,   74.19 ,   74.82 ,   73.81 ,   74.25 ,      12002 ,    788
27/05/25 ,   73.81 ,   73.85 ,   74.55 ,   72.94 ,   74.55 ,      14890 ,    889
28/05/25 ,   73.92 ,   73.73 ,   74.30 ,   73.63 ,   74.30 ,       8596 ,    836
29/05/25 ,   73.55 ,   73.43 ,   74.02 ,   73.07 ,   73.42 ,      17335 ,    924
30/05/25 ,   73.81 ,   73.63 ,   73.90 ,   73.38 ,   73.81 ,      13099 ,    885
02/06/25 ,   73.07 ,   73.49 ,   74.35 ,   72.93 ,   74.25 ,      13812 ,    848
03/06/25 ,   72.92 ,   73.05 ,   73.85 ,   72.60 ,   73.48 ,      10303 ,    621
04/06/25 ,   72.32 ,   72.47 ,   72.91 ,   72.25 ,   72.91 ,      14821 ,    937
05/06/25 ,   72.88 ,   72.86 ,   73.20 ,   72.38 ,   72.38 ,      17600 ,    526
06/06/25 ,   72.74 ,   72.94 ,   73.36 ,   72.40 ,   72.88 ,       6282 ,    580
09/06/25 ,   72.48 ,   72.51 ,   72.75 ,   72.15 ,   72.74 ,       8465 ,    684
10/06/25 ,   72.06 ,   72.13 ,   72.48 ,   71.82 ,   72.48 ,       9396 ,    603
11/06/25 ,   71.59 ,   71.71 ,   72.48 ,   71.33 ,   72.06 ,       8272 ,    843
12/06/25 ,   71.26 ,   71.20 ,   71.83 ,   70.91 ,   71.61 ,       9490 ,    931
13/06/25 ,   71.99 ,   71.68 ,   72.06 ,   70.80 ,   71.26 ,       9797 ,    829
16/06/25 ,   71.95 ,   72.07 ,   72.59 ,   71.71 ,   72.59 ,       8552 ,    849
17/06/25 ,   71.87 ,   72.02 ,   72.55 ,   71.61 ,   71.96 ,      10160 ,    802
18/06/25 ,   72.58 ,   72.00 ,   72.58 ,   71.44 ,   72.02 ,      19227 ,   1059
20/06/25 ,   72.13 ,   72.12 ,   72.57 ,   71.86 ,   71.97 ,       9124 ,   1305
23/06/25 ,   71.61 ,   71.44 ,   72.13 ,   70.80 ,   72.12 ,      18558 ,   3935
24/06/25 ,   71.86 ,   71.83 ,   72.00 ,   71.44 ,   72.00 ,       7866 ,    682
25/06/25 ,   71.98 ,   71.76 ,   71.98 ,   71.45 ,   71.71 ,      15616 ,    951
26/06/25 ,   71.55 ,   71.77 ,   72.40 ,   71.49 ,   72.39 ,      11089 ,    707
27/06/25 ,   71.78 ,   71.47 ,   71.87 ,   70.80 ,   71.55 ,      13781 ,    815
30/06/25 ,   72.54 ,   72.21 ,   72.54 ,   71.80 ,   72.10 ,      17364 ,    798
01/07/25 ,   72.67 ,   72.36 ,   73.07 ,   71.92 ,   72.66 ,      10186 ,    731
02/07/25 ,   72.16 ,   72.05 ,   72.68 ,   71.87 ,   72.68 ,      11097 ,    748
03/07/25 ,   71.95 ,   71.97 ,   72.15 ,   71.87 ,   72.14 ,      13950 ,    696
04/07/25 ,   72.16 ,   72.06 ,   72.16 ,   71.85 ,   71.96 ,       9487 ,    629
07/07/25 ,   72.14 ,   72.06 ,   72.59 ,   71.83 ,   72.24 ,      17473 ,    859
08/07/25 ,   71.87 ,   72.05 ,   72.21 ,   71.85 ,   72.14 ,       8849 ,    643
09/07/25 ,   71.97 ,   71.99 ,   72.16 ,   71.80 ,   72.13 ,       7512 ,    680
10/07/25 ,   71.75 ,   71.85 ,   72.14 ,   71.72 ,   71.78 ,      10161 ,   1407
11/07/25 ,   72.11 ,   71.95 ,   72.19 ,   71.72 ,   71.75 ,      14401 ,    874
14/07/25 ,   71.97 ,   72.00 ,   72.22 ,   71.79 ,   72.09 ,      11528 ,   1006
15/07/25 ,   72.06 ,   71.87 ,   72.14 ,   71.75 ,   71.97 ,      11350 ,   1058
16/07/25 ,   72.10 ,   71.92 ,   72.46 ,   71.78 ,   72.46 ,       9587 ,    723
17/07/25 ,   72.10 ,   71.96 ,   72.27 ,   71.78 ,   72.17 ,      10204 ,    928
18/07/25 ,   72.06 ,   71.84 ,   72.10 ,   71.62 ,   72.10 ,      12232 ,    909
21/07/25 ,   72.13 ,   72.00 ,   72.22 ,   71.75 ,   72.06 ,      14298 ,   1703
22/07/25 ,   72.22 ,   71.97 ,   72.22 ,   71.73 ,   72.21 ,      12676 ,    892
23/07/25 ,   71.89 ,   71.87 ,   72.22 ,   71.69 ,   72.22 ,      10126 ,    713
24/07/25 ,   72.08 ,   71.88 ,   72.11 ,   71.72 ,   72.11 ,       7771 ,    721
25/07/25 ,   72.11 ,   71.86 ,   72.11 ,   71.70 ,   72.09 ,       9053 ,    737
28/07/25 ,   72.08 ,   71.83 ,   72.09 ,   71.74 ,   72.09 ,      15467 ,    745
29/07/25 ,   73.06 ,   72.11 ,   73.32 ,   71.78 ,   72.06 ,      14183 ,   1161
30/07/25 ,   73.42 ,   73.05 ,   73.48 ,   72.18 ,   73.31 ,       9834 ,    917
31/07/25 ,   72.82 ,   72.95 ,   73.46 ,   72.62 ,   73.46 ,       9916 ,    869
01/08/25 ,   72.90 ,   72.76 ,   73.17 ,   72.09 ,   73.17 ,       7228 ,    742
04/08/25 ,   72.85 ,   72.43 ,   72.95 ,   72.10 ,   72.95 ,      20878 ,    738
05/08/25 ,   72.64 ,   72.62 ,   72.94 ,   72.09 ,   72.94 ,       7329 ,    605
06/08/25 ,   72.13 ,   72.17 ,   72.89 ,   71.82 ,   72.89 ,       8051 ,    659
07/08/25 ,   72.77 ,   72.38 ,   72.77 ,   72.01 ,   72.13 ,       4259 ,    341
08/08/25 ,   73.13 ,   72.73 ,   73.13 ,   71.94 ,   71.94 ,       7862 ,    617
11/08/25 ,   73.17 ,   72.89 ,   73.27 ,   72.58 ,   73.24 ,       6807 ,    586
12/08/25 ,   72.72 ,   72.64 ,   73.17 ,   72.27 ,   73.17 ,      10696 ,   1304
13/08/25 ,   72.63 ,   72.52 ,   72.99 ,   71.88 ,   72.73 ,       9857 ,    662
14/08/25 ,   72.58 ,   72.56 ,   72.90 ,   72.35 ,   72.90 ,       5928 ,    544
15/08/25 ,   72.37 ,   72.41 ,   72.60 ,   72.28 ,   72.56 ,       8334 ,    697
18/08/25 ,   72.51 ,   72.13 ,   72.60 ,   71.83 ,   72.39 ,      12309 ,    872
19/08/25 ,   72.58 ,   72.54 ,   72.85 ,   72.12 ,   72.74 ,       7094 ,    930
20/08/25 ,   72.48 ,   72.21 ,   72.58 ,   71.85 ,   72.55 ,       8930 ,    756
21/08/25 ,   72.74 ,   72.60 ,   72.81 ,   72.46 ,   72.48 ,       4088 ,    448
22/08/25 ,   72.67 ,   72.60 ,   72.75 ,   72.50 ,   72.75 ,       6836 ,    600
25/08/25 ,   73.33 ,   72.82 ,   73.55 ,   72.55 ,   72.67 ,      25473 ,   1569
26/08/25 ,   73.51 ,   73.41 ,   73.51 ,   73.19 ,   73.28 ,       9101 ,    462
27/08/25 ,   73.80 ,   73.66 ,   73.89 ,   73.18 ,   73.63 ,      19459 ,    989
28/08/25 ,   74.18 ,   73.84 ,   74.18 ,   73.68 ,   74.17 ,      15721 ,    846
29/08/25 ,   74.32 ,   74.14 ,   74.65 ,   73.89 ,   74.16 ,      24394 ,   1401
01/09/25 ,   73.69 ,   73.81 ,   74.22 ,   73.63 ,   74.14 ,       9109 ,    802
02/09/25 ,   73.14 ,   73.39 ,   73.77 ,   73.12 ,   73.41 ,      18684 ,   1040
03/09/25 ,   73.28 ,   73.47 ,   74.13 ,   73.13 ,   73.66 ,      17107 ,    698
04/09/25 ,   73.27 ,   73.28 ,   73.57 ,   72.99 ,   73.33 ,      10819 ,    589
05/09/25 ,   73.01 ,   73.09 ,   73.42 ,   72.77 ,   73.28 ,      13779 ,    847
08/09/25 ,   72.97 ,   73.07 ,   73.34 ,   72.89 ,   73.01 ,       9494 ,    687
09/09/25 ,   72.64 ,   72.76 ,   73.23 ,   72.59 ,   73.05 ,      18931 ,    812
10/09/25 ,   72.62 ,   72.64 ,   73.16 ,   72.49 ,   73.16 ,      14323 ,    692
11/09/25 ,   72.29 ,   72.46 ,   72.80 ,   72.20 ,   72.75 ,      13816 ,   1358
12/09/25 ,   72.19 ,   72.21 ,   72.68 ,   72.04 ,   72.49 ,      18254 ,   2730
15/09/25 ,   72.99 ,   72.62 ,   73.03 ,   72.19 ,   72.20 ,      12912 ,    902
16/09/25 ,   73.14 ,   73.17 ,   73.47 ,   72.93 ,   73.04 ,      10464 ,    848
17/09/25 ,   73.61 ,   73.02 ,   73.63 ,   72.39 ,   73.44 ,      17987 ,   2359
18/09/25 ,   73.22 ,   72.67 ,   73.68 ,   72.30 ,   73.67 ,      18660 ,   2570
19/09/25 ,   73.68 ,   73.33 ,   73.73 ,   72.77 ,   73.10 ,      15735 ,   1021
22/09/25 ,   73.32 ,   72.97 ,   73.76 ,   72.68 ,   73.26 ,      12847 ,   1148
23/09/25 ,   73.35 ,   73.07 ,   73.46 ,   72.77 ,   73.46 ,      13728 ,   1127
24/09/25 ,   73.53 ,   73.07 ,   73.64 ,   72.89 ,   73.25 ,      16023 ,    926
25/09/25 ,   73.18 ,   73.21 ,   73.67 ,   72.89 ,   73.67 ,      18446 ,   1135
26/09/25 ,   73.09 ,   73.11 ,   73.73 ,   72.86 ,   73.17 ,      16261 ,   1040
29/09/25 ,   73.23 ,   73.26 ,   73.59 ,   73.05 ,   73.59 ,       8831 ,    732
30/09/25 ,   74.13 ,   73.89 ,   74.15 ,   73.14 ,   73.21 ,      31460 ,   1185
01/10/25 ,   73.47 ,   73.69 ,   74.08 ,   73.25 ,   74.03 ,      20540 ,    947
02/10/25 ,   72.80 ,   72.80 ,   73.55 ,   72.35 ,   73.46 ,      16250 ,   2993
03/10/25 ,   72.17 ,   72.32 ,   73.00 ,   72.03 ,   72.83 ,      12438 ,   2538
06/10/25 ,   71.79 ,   71.80 ,   72.60 ,   71.25 ,   72.17 ,      19899 ,   1938
07/10/25 ,   71.37 ,   71.42 ,   72.03 ,   70.95 ,   71.77 ,      14350 ,   1120
08/10/25 ,   71.41 ,   71.25 ,   71.91 ,   70.89 ,   71.09 ,      15543 ,   1080
09/10/25 ,   71.41 ,   71.18 ,   71.87 ,   71.24 ,   71.36 ,      10995 ,    891
10/10/25 ,   71.80 ,   71.52 ,   71.98 ,   71.10 ,   71.30 ,      17244 ,   1368
13/10/25 ,   71.13 ,   71.20 ,   71.88 ,   70.95 ,   71.80 ,      22195 ,   3051
14/10/25 ,   71.69 ,   71.62 ,   71.89 ,   71.18 ,   71.18 ,      28615 ,   1513
15/10/25 ,   71.13 ,   71.53 ,   71.97 ,   71.13 ,   71.84 ,      14375 ,   1040
16/10/25 ,   71.11 ,   71.14 ,   71.41 ,   71.00 ,   71.14 ,      16652 ,    853
17/10/25 ,   71.55 ,   71.07 ,   71.58 ,   70.89 ,   71.00 ,      16999 ,    866
20/10/25 ,   71.54 ,   71.17 ,   71.84 ,   70.92 ,   71.78 ,      18129 ,   2710
21/10/25 ,   71.84 ,   71.48 ,   71.96 ,   71.04 ,   71.55 ,      21129 ,   1119
22/10/25 ,   71.98 ,   71.61 ,   72.12 ,   71.33 ,   71.86 ,      13558 ,   1567
23/10/25 ,   71.74 ,   71.38 ,   71.92 ,   71.22 ,   71.72 ,      29045 ,   1087
24/10/25 ,   71.33 ,   71.32 ,   71.66 ,   71.04 ,   71.32 ,      17674 ,    785
27/10/25 ,   71.23 ,   71.04 ,   71.33 ,   70.84 ,   71.33 ,      22292 ,    827
28/10/25 ,   71.40 ,   71.21 ,   71.70 ,   71.01 ,   71.33 ,      25483 ,   1401
29/10/25 ,   71.79 ,   71.30 ,   71.87 ,   70.95 ,   71.21 ,      31955 ,   1055
30/10/25 ,   71.31 ,   71.22 ,   71.66 ,   71.06 ,   71.52 ,      15481 ,   1111
31/10/25 ,   72.14 ,   71.47 ,   72.14 ,   71.23 ,   71.45 ,      23619 ,   1260
03/11/25 ,   71.93 ,   71.88 ,   72.09 ,   71.50 ,   71.97 ,      16120 ,    917
04/11/25 ,   71.63 ,   71.46 ,   71.92 ,   71.19 ,   71.76 ,      17783 ,   1031
05/11/25 ,   72.36 ,   71.90 ,   72.47 ,   71.50 ,   71.52 ,      16344 ,    850
06/11/25 ,   71.77 ,   72.21 ,   72.56 ,   71.77 ,   72.36 ,      10007 ,    681
07/11/25 ,   71.77 ,   72.05 ,   72.47 ,   71.76 ,   72.13 ,       9899 ,    833
10/11/25 ,   72.71 ,   72.48 ,   72.88 ,   71.90 ,   72.13 ,      18571 ,   3763
11/11/25 ,   73.03 ,   72.90 ,   73.03 ,   72.71 ,   72.71 ,      15823 ,   4253
12/11/25 ,   72.61 ,   73.00 ,   73.22 ,   72.42 ,   73.03 ,      16908 ,   4410
13/11/25 ,   72.00 ,   71.99 ,   72.72 ,   71.66 ,   72.46 ,      20189 ,   1667
14/11/25 ,   72.44 ,   72.46 ,   72.98 ,   71.72 ,   72.00 ,      18147 ,   3616
17/11/25 ,   72.06 ,   72.03 ,   72.42 ,   71.75 ,   72.42 ,      14489 ,   1066
18/11/25 ,   71.99 ,   71.93 ,   72.66 ,   71.52 ,   72.31 ,      20772 ,   1786
19/11/25 ,   71.46 ,   71.54 ,   72.13 ,   71.34 ,   71.99 ,      23106 ,   1952
21/11/25 ,   72.12 ,   71.55 ,   72.40 ,   71.00 ,   71.98 ,      15959 ,   1033
24/11/25 ,   72.20 ,   71.48 ,   72.21 ,   71.00 ,   72.12 ,      21521 ,   3562
25/11/25 ,   71.89 ,   71.45 ,   72.15 ,   71.15 ,   72.15 ,      22818 ,   3113
26/11/25 ,   71.85 ,   71.58 ,   71.94 ,   71.19 ,   71.94 ,      14818 ,   1444
27/11/25 ,   71.70 ,   71.47 ,   72.12 ,   71.20 ,   71.85 ,      25002 ,   4011
28/11/25 ,   72.08 ,   71.82 ,   72.23 ,   71.50 ,   71.70 ,      24430 ,   5027
01/12/25 ,   71.20 ,   71.48 ,   72.38 ,   71.10 ,   72.38 ,      38217 ,   2953
02/12/25 ,   71.15 ,   71.13 ,   71.66 ,   71.04 ,   71.66 ,      16142 ,   2494
03/12/25 ,   71.43 ,   71.32 ,   71.63 ,   71.15 ,   71.61 ,      16852 ,   1021
04/12/25 ,   71.14 ,   71.26 ,   71.67 ,   71.11 ,   71.67 ,      16240 ,    802
05/12/25 ,   71.50 ,   71.37 ,   71.53 ,   71.14 ,   71.14 ,      21146 ,   5409
08/12/25 ,   71.36 ,   71.19 ,   71.50 ,   71.04 ,   71.50 ,      25361 ,   1923
09/12/25 ,   71.13 ,   71.13 ,   71.36 ,   71.03 ,   71.36 ,      10856 ,    823
10/12/25 ,   71.15 ,   71.21 ,   71.43 ,   71.05 ,   71.22 ,      20754 ,   6909
11/12/25 ,   71.14 ,   71.20 ,   71.45 ,   71.11 ,   71.28 ,       9556 ,    596
12/12/25 ,   71.48 ,   71.26 ,   71.50 ,   71.08 ,   71.19 ,      16759 ,    904
15/12/25 ,   71.39 ,   71.39 ,   71.53 ,   71.28 ,   71.48 ,      25586 ,   2107
16/12/25 ,   71.63 ,   71.66 ,   72.06 ,   71.36 ,   71.41 ,      22673 ,   2129
17/12/25 ,   71.37 ,   71.67 ,   72.01 ,   71.37 ,   71.73 ,      13138 ,   1005
18/12/25 ,   71.86 ,   71.50 ,   71.96 ,   71.31 ,   71.39 ,      16221 ,    924
19/12/25 ,   71.56 ,   71.97 ,   72.45 ,   71.56 ,   72.02 ,      17926 ,   1543
22/12/25 ,   71.92 ,   71.69 ,   72.29 ,   71.29 ,   71.90 ,      26266 ,   1162
23/12/25 ,   71.92 ,   71.97 ,   72.52 ,   71.75 ,   72.29 ,      20281 ,   1451
26/12/25 ,   72.49 ,   72.06 ,   72.74 ,   71.63 ,   72.10 ,      48059 ,   1794
29/12/25 ,   72.95 ,   72.76 ,   72.97 ,   72.39 ,   72.50 ,      13018 ,   1037
30/12/25 ,   73.79 ,   73.13 ,   73.84 ,   72.96 ,   73.07 ,      16683 ,    881
02/01/26 ,   73.09 ,   73.44 ,   74.69 ,   72.76 ,   74.69 ,      22402 ,   1232
05/01/26 ,   73.15 ,   73.10 ,   73.61 ,   72.85 ,   73.61 ,       9974 ,    824
06/01/26 ,   73.23 ,   72.89 ,   73.23 ,   72.60 ,   73.03 ,      13998 ,    746
07/01/26 ,   73.10 ,   73.06 ,   73.32 ,   72.89 ,   73.32 ,      15732 ,    876
08/01/26 ,   73.08 ,   73.01 ,   73.27 ,   72.86 ,   73.27 ,      11316 ,    742
09/01/26 ,   73.06 ,   72.98 ,   73.27 ,   72.84 ,   73.27 ,      10676 ,   1546
12/01/26 ,   72.97 ,   72.96 ,   73.27 ,   72.79 ,   73.27 ,      12491 ,    770
13/01/26 ,   73.48 ,   73.11 ,   73.65 ,   72.81 ,   73.03 ,      32942 ,    845
14/01/26 ,   73.52 ,   73.53 ,   73.80 ,   73.30 ,   73.30 ,      13085 ,    619
15/01/26 ,   73.66 ,   73.68 ,   74.01 ,   73.48 ,   73.52 ,      21737 ,   2426
16/01/26 ,   73.84 ,   73.79 ,   74.04 ,   73.52 ,   73.90 ,      18544 ,   1067
19/01/26 ,   74.68 ,   74.09 ,   74.82 ,   73.77 ,   73.78 ,      21754 ,    855
20/01/26 ,   74.98 ,   74.48 ,   74.98 ,   73.81 ,   74.81 ,      21457 ,   1654
21/01/26 ,   75.24 ,   75.01 ,   75.24 ,   74.69 ,   74.92 ,      13527 ,   1760
22/01/26 ,   76.72 ,   75.22 ,   77.39 ,   74.60 ,   75.27 ,      46077 ,   2289
23/01/26 ,   77.71 ,   77.17 ,   77.71 ,   76.44 ,   76.73 ,      16906 ,   1235
26/01/26 ,   78.33 ,   77.79 ,   78.78 ,   76.93 ,   77.71 ,      25643 ,   1534
27/01/26 ,   78.58 ,   78.39 ,   79.12 ,   77.61 ,   78.87 ,      18339 ,   1150
28/01/26 ,   78.73 ,   77.68 ,   78.77 ,   76.65 ,   78.77 ,      26109 ,   2367
29/01/26 ,   77.51 ,   77.93 ,   78.84 ,   77.14 ,   78.84 ,      16779 ,   1761
30/01/26 ,   78.74 ,   78.09 ,   78.87 ,   77.32 ,   78.05 ,      32349 ,   3413
02/02/26 ,   77.40 ,   77.12 ,   78.47 ,   76.46 ,   77.95 ,      33022 ,   2202
03/02/26 ,   77.16 ,   76.91 ,   77.37 ,   76.56 ,   76.96 ,      21306 ,   1091
04/02/26 ,   76.76 ,   76.75 ,   77.05 ,   76.24 ,   77.05 ,      17798 ,    850
05/02/26 ,   76.96 ,   77.03 ,   77.55 ,   76.40 ,   76.40 ,      25123 ,    943
06/02/26 ,   77.02 ,   76.62 ,   77.05 ,   76.36 ,   77.01 ,      25392 ,   1249
09/02/26 ,   75.97 ,   76.11 ,   77.05 ,   75.11 ,   76.46 ,      26994 ,   2287
10/02/26 ,   76.28 ,   75.78 ,   76.46 ,   75.23 ,   76.00 ,      25473 ,   1590
11/02/26 ,   76.10 ,   76.04 ,   76.49 ,   75.77 ,   76.47 ,      22396 ,   1020
12/02/26 ,   75.77 ,   75.59 ,   76.25 ,   75.31 ,   76.25 ,      22249 ,   1363
13/02/26 ,   76.02 ,   75.81 ,   76.07 ,   75.51 ,   75.97 ,      18713 ,   1372
18/02/26 ,   75.78 ,   75.61 ,   76.12 ,   75.38 ,   76.07 ,      19920 ,    905
19/02/26 ,   76.17 ,   75.86 ,   76.37 ,   75.57 ,   75.82 ,      29726 ,   2754
20/02/26 ,   76.46 ,   76.22 ,   76.71 ,   75.78 ,   76.35 ,      13278 ,    938
23/02/26 ,   76.86 ,   76.57 ,   77.37 ,   76.06 ,   76.76 ,      23051 ,   1059
24/02/26 ,   76.78 ,   76.54 ,   77.25 ,   76.22 ,   77.15 ,      38436 ,   1346
25/02/26 ,   77.01 ,   76.75 ,   77.45 ,   76.19 ,   77.40 ,      26949 ,   1643
26/02/26 ,   77.30 ,   76.74 ,   77.40 ,   76.48 ,   77.01 ,      21653 ,   1727
27/02/26 ,   77.18 ,   76.88 ,   77.65 ,   76.51 ,   77.45 ,      42107 ,   1983
02/03/26 ,   77.26 ,   77.08 ,   77.90 ,   76.66 ,   76.66 ,      17330 ,   1123
03/03/26 ,   76.40 ,   76.63 ,   77.30 ,   76.11 ,   77.30 ,      20436 ,   1163
04/03/26 ,   76.49 ,   76.21 ,   76.73 ,   75.95 ,   76.73 ,      20836 ,   2277
05/03/26 ,   75.10 ,   75.66 ,   76.65 ,   75.03 ,   76.60 ,      29717 ,   1842
06/03/26 ,   75.10 ,   74.74 ,   75.61 ,   74.24 ,   75.61 ,      32079 ,   3655