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

06/09/13 ,   10.15 ,   10.15 ,   10.15 ,   10.15 ,   10.15 ,      57899 ,      2
10/09/13 ,   10.22 ,   10.22 ,   10.23 ,   10.22 ,   10.23 ,      28999 ,      2
23/09/13 ,   10.07 ,   10.07 ,   10.08 ,   10.07 ,   10.08 ,      90184 ,      2
02/10/13 ,    9.77 ,    9.77 ,    9.77 ,    9.77 ,    9.77 ,      15125 ,      1
08/10/13 ,    9.53 ,    9.54 ,    9.56 ,    9.53 ,    9.56 ,      30402 ,      2
10/10/13 ,    9.48 ,    9.48 ,    9.48 ,    9.48 ,    9.48 ,      46255 ,      1
06/12/13 ,    9.36 ,    9.36 ,    9.36 ,    9.36 ,    9.36 ,      37903 ,      2
10/12/13 ,    9.29 ,    9.29 ,    9.29 ,    9.29 ,    9.29 ,     114320 ,      4
27/12/13 ,    9.38 ,    9.38 ,    9.38 ,    9.37 ,    9.37 ,     104054 ,      2
06/01/14 ,    9.18 ,    9.18 ,    9.18 ,    9.18 ,    9.18 ,     171404 ,      1
24/01/14 ,    9.00 ,    9.00 ,    9.00 ,    9.00 ,    9.00 ,      69567 ,      2
31/01/14 ,    8.57 ,    8.57 ,    8.57 ,    8.57 ,    8.57 ,      21516 ,      1
03/02/14 ,    8.54 ,    8.54 ,    8.54 ,    8.54 ,    8.54 ,      70868 ,      1
14/02/14 ,    8.48 ,    8.48 ,    8.48 ,    8.48 ,    8.48 ,      28223 ,      1
18/02/14 ,    8.49 ,    8.49 ,    8.49 ,    8.49 ,    8.49 ,     158051 ,      1
19/02/14 ,    8.53 ,    8.53 ,    8.53 ,    8.53 ,    8.53 ,       4386 ,      1
20/02/14 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,       6576 ,      1
27/02/14 ,    8.15 ,    8.15 ,    8.15 ,    8.15 ,    8.15 ,       2222 ,      1
05/03/14 ,    8.08 ,    8.09 ,    8.09 ,    8.08 ,    8.09 ,       8995 ,      2
06/03/14 ,    8.03 ,    8.03 ,    8.03 ,    8.03 ,    8.03 ,       2251 ,      1
13/03/14 ,    7.90 ,    7.90 ,    7.90 ,    7.90 ,    7.90 ,       2322 ,      1
17/03/14 ,    7.97 ,    7.97 ,    7.97 ,    7.97 ,    7.97 ,       2295 ,      1
27/03/14 ,    7.68 ,    7.76 ,    7.77 ,    7.68 ,    7.77 ,      28120 ,      5
01/04/14 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,       2232 ,      1
02/04/14 ,    7.84 ,    7.84 ,    7.84 ,    7.84 ,    7.84 ,       2230 ,      1
03/04/14 ,    7.95 ,    7.95 ,    7.95 ,    7.95 ,    7.95 ,       2181 ,      1
04/04/14 ,    7.51 ,    7.51 ,    7.51 ,    7.51 ,    7.51 ,       2161 ,      1
10/04/14 ,    7.19 ,    7.22 ,    7.51 ,    7.19 ,    7.51 ,      52101 ,      3
14/05/14 ,    7.02 ,    7.02 ,    7.02 ,    7.02 ,    7.02 ,      55896 ,      2
15/05/14 ,    6.94 ,    6.94 ,    6.94 ,    6.94 ,    6.94 ,       2329 ,      1
21/05/14 ,    7.07 ,    6.94 ,    7.07 ,    6.94 ,    6.94 ,     408181 ,      3
22/05/14 ,    7.00 ,    6.99 ,    7.00 ,    6.99 ,    6.99 ,      50119 ,      2
23/05/14 ,    7.10 ,    7.10 ,    7.10 ,    7.10 ,    7.10 ,      57254 ,      1
13/06/14 ,    6.94 ,    6.94 ,    6.94 ,    6.94 ,    6.94 ,      17118 ,      2
16/06/14 ,    6.84 ,    6.84 ,    6.84 ,    6.84 ,    6.84 ,     207963 ,      1
07/07/14 ,    6.73 ,    6.73 ,    6.73 ,    6.73 ,    6.73 ,     255681 ,      2
22/07/14 ,    6.72 ,    6.72 ,    6.72 ,    6.72 ,    6.72 ,      30901 ,      2
29/08/14 ,    6.71 ,    6.71 ,    6.71 ,    6.71 ,    6.71 ,       7617 ,      2
03/09/14 ,    6.76 ,    6.75 ,    6.76 ,    6.74 ,    6.74 ,      45378 ,      2
11/09/14 ,    6.66 ,    6.66 ,    6.66 ,    6.66 ,    6.66 ,      33758 ,      2
25/09/14 ,    6.63 ,    6.62 ,    6.64 ,    6.61 ,    6.64 ,     110174 ,      8
26/09/14 ,    6.63 ,    6.64 ,    6.67 ,    6.62 ,    6.67 ,     145214 ,      7
29/09/14 ,    6.72 ,    6.72 ,    6.73 ,    6.72 ,    6.73 ,     147527 ,      2
16/10/14 ,    6.74 ,    6.74 ,    6.74 ,    6.74 ,    6.74 ,      72774 ,      2
28/10/14 ,    6.70 ,    6.70 ,    6.70 ,    6.70 ,    6.70 ,       8316 ,      2
10/11/14 ,    6.59 ,    6.59 ,    6.59 ,    6.59 ,    6.59 ,     589828 ,      2
12/11/14 ,    6.62 ,    6.62 ,    6.62 ,    6.62 ,    6.62 ,      85127 ,      1
19/11/14 ,    6.62 ,    6.62 ,    6.62 ,    6.62 ,    6.62 ,       6555 ,      1
21/11/14 ,    6.59 ,    6.59 ,    6.59 ,    6.59 ,    6.59 ,     589711 ,      1
26/11/14 ,    6.63 ,    6.63 ,    6.63 ,    6.63 ,    6.63 ,       6544 ,      1
02/12/14 ,    6.84 ,    6.84 ,    6.84 ,    6.84 ,    6.84 ,       9819 ,      1
04/12/14 ,    6.99 ,    6.99 ,    7.06 ,    6.99 ,    7.06 ,      68698 ,      2
09/12/14 ,    6.93 ,    6.93 ,    6.93 ,    6.93 ,    6.93 ,       3271 ,      1
12/12/14 ,    6.95 ,    7.04 ,    7.04 ,    6.94 ,    7.04 ,     676307 ,      3
15/12/14 ,    6.94 ,    6.94 ,    6.94 ,    6.94 ,    6.94 ,       3268 ,      1
17/12/14 ,    6.86 ,    6.86 ,    6.86 ,    6.86 ,    6.86 ,      49062 ,      1
19/12/14 ,    7.03 ,    7.03 ,    7.03 ,    7.03 ,    7.03 ,      49019 ,      1
22/12/14 ,    7.05 ,    7.05 ,    7.05 ,    7.05 ,    7.05 ,       6532 ,      1
26/12/14 ,    7.22 ,    7.22 ,    7.22 ,    7.22 ,    7.22 ,      65365 ,      1
29/12/14 ,    7.30 ,    7.30 ,    7.30 ,    7.30 ,    7.30 ,      68560 ,      1
30/12/14 ,    7.00 ,    7.05 ,    7.09 ,    7.00 ,    7.05 ,      71884 ,      4
02/01/15 ,    7.06 ,    7.06 ,    7.06 ,    7.06 ,    7.06 ,      45771 ,      1
05/01/15 ,    6.96 ,    6.96 ,    6.96 ,    6.96 ,    6.96 ,      94907 ,      2
08/01/15 ,    6.99 ,    7.01 ,    7.02 ,    6.99 ,    7.02 ,      16324 ,      2
09/01/15 ,    6.86 ,    6.86 ,    6.86 ,    6.86 ,    6.86 ,      39200 ,      2
12/01/15 ,    6.84 ,    6.84 ,    6.84 ,    6.84 ,    6.84 ,       9798 ,      1
13/01/15 ,    6.76 ,    6.76 ,    6.76 ,    6.76 ,    6.76 ,      13077 ,      1
14/01/15 ,    6.58 ,    6.59 ,    6.60 ,    6.58 ,    6.60 ,      49062 ,      2
15/01/15 ,    6.69 ,    6.69 ,    6.69 ,    6.69 ,    6.69 ,       9813 ,      1
16/01/15 ,    6.68 ,    6.68 ,    6.68 ,    6.68 ,    6.68 ,      13078 ,      1
20/01/15 ,    6.69 ,    6.69 ,    6.69 ,    6.69 ,    6.69 ,      16341 ,      1
21/01/15 ,    6.69 ,    6.69 ,    6.69 ,    6.69 ,    6.69 ,      19631 ,      1
22/01/15 ,    6.60 ,    6.57 ,    6.60 ,    6.56 ,    6.56 ,     134039 ,      4
23/01/15 ,    6.69 ,    6.69 ,    6.69 ,    6.69 ,    6.69 ,       3269 ,      1
02/02/15 ,    6.87 ,    6.88 ,    6.88 ,    6.87 ,    6.88 ,      22859 ,      2
03/02/15 ,    6.86 ,    6.86 ,    6.86 ,    6.86 ,    6.86 ,       9809 ,      1
04/02/15 ,    7.15 ,    7.15 ,    7.15 ,    7.15 ,    7.15 ,      52229 ,      1
05/02/15 ,    7.15 ,    7.15 ,    7.15 ,    7.15 ,    7.15 ,      13062 ,      1
06/02/15 ,    7.20 ,    7.19 ,    7.20 ,    7.15 ,    7.15 ,       9784 ,      2
13/02/15 ,    7.58 ,    7.58 ,    7.58 ,    7.58 ,    7.58 ,      35878 ,      1
19/02/15 ,    7.84 ,    7.84 ,    7.84 ,    7.84 ,    7.84 ,       3258 ,      1
23/02/15 ,    8.02 ,    8.02 ,    8.02 ,    8.02 ,    8.02 ,       3259 ,      1
24/02/15 ,    7.94 ,    7.94 ,    7.94 ,    7.94 ,    7.94 ,       3260 ,      1
27/02/15 ,    7.96 ,    7.98 ,    7.99 ,    7.96 ,    7.99 ,      19552 ,      2
03/03/15 ,    8.22 ,    8.21 ,    8.22 ,    8.16 ,    8.16 ,      19538 ,      2
04/03/15 ,    8.40 ,    8.40 ,    8.40 ,    8.40 ,    8.40 ,       6511 ,      1
05/03/15 ,    8.60 ,    8.52 ,    8.60 ,    8.51 ,    8.51 ,      52084 ,      5
06/03/15 ,    8.59 ,    8.60 ,    8.61 ,    8.59 ,    8.59 ,      16266 ,      3
09/03/15 ,    8.77 ,    8.71 ,    8.77 ,    8.69 ,    8.69 ,      13008 ,      2
11/03/15 ,    8.41 ,    8.40 ,    8.41 ,    8.37 ,    8.37 ,      13022 ,      2
12/03/15 ,    8.70 ,    8.65 ,    8.70 ,    8.59 ,    8.59 ,      16260 ,      3
16/03/15 ,    8.83 ,    8.83 ,    8.83 ,    8.83 ,    8.83 ,       9753 ,      1
18/03/15 ,    8.83 ,    8.83 ,    8.83 ,    8.83 ,    8.83 ,       6502 ,      1
19/03/15 ,    9.04 ,    9.05 ,    9.07 ,    9.04 ,    9.07 ,      32481 ,      2
23/03/15 ,    8.78 ,    8.86 ,    8.91 ,    8.78 ,    8.91 ,       9755 ,      2
24/03/15 ,    8.64 ,    8.64 ,    8.64 ,    8.64 ,    8.64 ,       3254 ,      1
30/03/15 ,    8.70 ,    8.70 ,    8.70 ,    8.70 ,    8.70 ,      29278 ,      1
31/03/15 ,    8.58 ,    8.58 ,    8.58 ,    8.58 ,    8.58 ,       3251 ,      1
10/04/15 ,    8.39 ,    8.39 ,    8.39 ,    8.39 ,    8.39 ,      39033 ,      3
13/04/15 ,    8.52 ,    8.52 ,    8.52 ,    8.52 ,    8.52 ,      16249 ,      1
17/04/15 ,    8.13 ,    8.17 ,    8.19 ,    8.13 ,    8.19 ,       9762 ,      2
20/04/15 ,    8.17 ,    8.17 ,    8.17 ,    8.17 ,    8.17 ,       6506 ,      1
22/04/15 ,    8.46 ,    8.44 ,    8.46 ,    8.38 ,    8.38 ,      26016 ,      3
24/04/15 ,    8.24 ,    8.24 ,    8.24 ,    8.24 ,    8.24 ,       3253 ,      1
27/04/15 ,    8.07 ,    8.07 ,    8.07 ,    8.07 ,    8.07 ,      19531 ,      1
28/04/15 ,    8.06 ,    8.06 ,    8.06 ,    8.06 ,    8.06 ,      65079 ,      1
29/04/15 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,       3252 ,      1
04/05/15 ,    8.65 ,    8.65 ,    8.65 ,    8.65 ,    8.65 ,      13003 ,      1
12/05/15 ,    8.61 ,    8.61 ,    8.61 ,    8.61 ,    8.61 ,       9747 ,      1
15/05/15 ,    8.62 ,    8.62 ,    8.62 ,    8.62 ,    8.62 ,       3249 ,      1
20/05/15 ,    8.67 ,    8.67 ,    8.67 ,    8.67 ,    8.67 ,       6500 ,      1
21/05/15 ,    8.71 ,    8.71 ,    8.71 ,    8.71 ,    8.71 ,      13003 ,      1
26/05/15 ,    8.96 ,    8.92 ,    8.96 ,    8.90 ,    8.90 ,      12982 ,      2
27/05/15 ,    8.98 ,    8.99 ,    9.02 ,    8.98 ,    9.02 ,      51963 ,      2
29/05/15 ,    9.08 ,    9.08 ,    9.08 ,    9.08 ,    9.08 ,       6490 ,      1
01/06/15 ,    9.07 ,    9.07 ,    9.07 ,    9.07 ,    9.07 ,      12983 ,      1
02/06/15 ,    9.02 ,    9.02 ,    9.02 ,    9.02 ,    9.02 ,      29225 ,      1
03/06/15 ,    9.03 ,    9.03 ,    9.03 ,    9.03 ,    9.03 ,      38947 ,      1
05/06/15 ,    8.97 ,    8.98 ,    9.01 ,    8.97 ,    9.01 ,      12988 ,      2
11/06/15 ,    9.08 ,    9.08 ,    9.08 ,    9.08 ,    9.08 ,      16224 ,      1
16/06/15 ,    8.97 ,    8.97 ,    8.97 ,    8.97 ,    8.97 ,       6492 ,      1
22/06/15 ,    9.09 ,    9.09 ,    9.09 ,    9.09 ,    9.09 ,      12980 ,      1
24/06/15 ,    9.16 ,    9.16 ,    9.16 ,    9.12 ,    9.16 ,     126583 ,      3
26/06/15 ,    9.16 ,    9.16 ,    9.16 ,    9.16 ,    9.16 ,       3245 ,      1
29/06/15 ,    8.90 ,    8.95 ,    8.97 ,    8.90 ,    8.97 ,      25961 ,      2
30/06/15 ,    8.93 ,    8.93 ,    8.93 ,    8.93 ,    8.93 ,       6494 ,      1
06/07/15 ,    9.19 ,    9.19 ,    9.19 ,    9.19 ,    9.19 ,       6482 ,      1
17/07/15 ,    9.48 ,    9.44 ,    9.48 ,    9.40 ,    9.40 ,      19444 ,      3
21/07/15 ,    9.45 ,    9.45 ,    9.45 ,    9.45 ,    9.45 ,       6478 ,      1
22/07/15 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,      29165 ,      1
23/07/15 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,      19446 ,      1
24/07/15 ,    9.93 ,    9.93 ,    9.93 ,    9.93 ,    9.93 ,      32420 ,      1
29/07/15 ,    9.97 ,    9.97 ,    9.97 ,    9.97 ,    9.97 ,      12964 ,      1
31/07/15 ,   10.32 ,   10.34 ,   10.35 ,   10.32 ,   10.35 ,      38870 ,      3
03/08/15 ,   10.28 ,   10.39 ,   10.44 ,   10.28 ,   10.33 ,     246323 ,     10
04/08/15 ,   10.48 ,   10.49 ,   10.54 ,   10.46 ,   10.54 ,      32433 ,      6
05/08/15 ,   10.65 ,   10.63 ,   10.65 ,   10.58 ,   10.64 ,      48599 ,      4
06/08/15 ,   10.65 ,   10.67 ,   10.70 ,   10.65 ,   10.67 ,      22694 ,      4
07/08/15 ,   10.55 ,   10.55 ,   10.58 ,   10.55 ,   10.55 ,      35671 ,      3
10/08/15 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,       9720 ,      1
11/08/15 ,   10.53 ,   10.53 ,   10.53 ,   10.53 ,   10.53 ,       9721 ,      1
12/08/15 ,   10.31 ,   10.32 ,   10.34 ,   10.31 ,   10.34 ,      25915 ,      3
14/08/15 ,   10.56 ,   10.48 ,   10.56 ,   10.47 ,   10.47 ,      51816 ,      2
17/08/15 ,   10.54 ,   10.54 ,   10.54 ,   10.54 ,   10.54 ,      16209 ,      1
18/08/15 ,   10.45 ,   10.45 ,   10.45 ,   10.45 ,   10.45 ,      32387 ,      1
19/08/15 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,       9718 ,      1
20/08/15 ,   10.21 ,   10.21 ,   10.21 ,   10.21 ,   10.21 ,       9725 ,      1
21/08/15 ,    9.89 ,    9.94 ,    9.97 ,    9.89 ,    9.94 ,      74552 ,      3
26/08/15 ,    9.90 ,    9.90 ,    9.90 ,    9.90 ,    9.90 ,      19459 ,      1
01/09/15 ,   10.29 ,   10.27 ,   10.29 ,   10.17 ,   10.28 ,     110213 ,      5
02/09/15 ,   10.42 ,   10.32 ,   10.42 ,   10.28 ,   10.28 ,      22685 ,      2
03/09/15 ,   10.62 ,   10.58 ,   10.62 ,   10.54 ,   10.54 ,      19441 ,      2
04/09/15 ,   10.71 ,   10.71 ,   10.71 ,   10.71 ,   10.71 ,      12962 ,      2
09/09/15 ,   10.63 ,   10.66 ,   10.67 ,   10.63 ,   10.67 ,      12963 ,      2
10/09/15 ,   10.73 ,   10.71 ,   10.76 ,   10.68 ,   10.68 ,      45372 ,      4
11/09/15 ,   10.90 ,   10.91 ,   10.91 ,   10.90 ,   10.91 ,       9716 ,      2
14/09/15 ,   10.67 ,   10.80 ,   10.84 ,   10.67 ,   10.84 ,      16205 ,      2
15/09/15 ,   11.01 ,   10.96 ,   11.01 ,   10.93 ,   10.93 ,       9714 ,      2
16/09/15 ,   10.97 ,   10.93 ,   10.97 ,   10.86 ,   10.86 ,      22682 ,      3
18/09/15 ,   11.22 ,   11.21 ,   11.22 ,   11.21 ,   11.21 ,      19429 ,      2
21/09/15 ,   11.41 ,   11.41 ,   11.51 ,   11.40 ,   11.51 ,    1320868 ,      5
22/09/15 ,   11.53 ,   11.50 ,   11.53 ,   11.45 ,   11.45 ,      19413 ,      2
23/09/15 ,   11.81 ,   11.82 ,   11.85 ,   11.81 ,   11.85 ,       9703 ,      2
24/09/15 ,   11.43 ,   11.58 ,   11.73 ,   11.43 ,   11.73 ,      32351 ,      2
25/09/15 ,   11.14 ,   11.14 ,   11.14 ,   11.14 ,   11.14 ,      64751 ,      1
28/09/15 ,   11.09 ,   11.09 ,   11.09 ,   11.09 ,   11.09 ,      22671 ,      1
30/09/15 ,   11.10 ,   11.10 ,   11.10 ,   11.10 ,   11.10 ,       9715 ,      1
02/10/15 ,   11.16 ,   11.16 ,   11.16 ,   11.16 ,   11.16 ,      19423 ,      1
06/10/15 ,   11.29 ,   11.29 ,   11.29 ,   11.29 ,   11.29 ,       3237 ,      1
15/10/15 ,   11.43 ,   11.43 ,   11.43 ,   11.43 ,   11.43 ,       6467 ,      1
16/10/15 ,   11.57 ,   11.55 ,   11.57 ,   11.55 ,   11.55 ,      22626 ,      3
19/10/15 ,   11.77 ,   11.77 ,   11.77 ,   11.77 ,   11.77 ,       6462 ,      1
21/10/15 ,   11.80 ,   11.80 ,   11.80 ,   11.80 ,   11.80 ,      16154 ,      1
22/10/15 ,   11.95 ,   11.95 ,   11.95 ,   11.95 ,   11.95 ,       3229 ,      1
23/10/15 ,   12.00 ,   11.99 ,   12.02 ,   11.94 ,   12.02 ,      22609 ,      3
27/10/15 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,      32301 ,      1
29/10/15 ,   12.13 ,   12.12 ,   12.13 ,   12.08 ,   12.08 ,      12913 ,      2
30/10/15 ,   11.98 ,   11.93 ,   11.98 ,   11.92 ,   11.92 ,      25843 ,      2
03/11/15 ,   11.68 ,   11.68 ,   11.68 ,   11.68 ,   11.68 ,      12925 ,      1
04/11/15 ,   11.83 ,   11.83 ,   11.83 ,   11.83 ,   11.83 ,       6461 ,      1
05/11/15 ,   11.75 ,   11.73 ,   11.75 ,   11.71 ,   11.71 ,       6462 ,      2
06/11/15 ,   11.79 ,   11.79 ,   11.79 ,   11.79 ,   11.79 ,       6463 ,      1
09/11/15 ,   11.75 ,   11.75 ,   11.76 ,   11.75 ,   11.76 ,      12926 ,      2
11/11/15 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,       6461 ,      1
12/11/15 ,   11.52 ,   11.52 ,   11.52 ,   11.52 ,   11.52 ,      19400 ,      1
13/11/15 ,   11.55 ,   11.55 ,   11.55 ,   11.55 ,   11.55 ,       6464 ,      1
18/11/15 ,   11.58 ,   11.58 ,   11.58 ,   11.58 ,   11.58 ,      19385 ,      1
19/11/15 ,   11.47 ,   11.46 ,   11.47 ,   11.44 ,   11.44 ,      25864 ,      2
23/11/15 ,   11.52 ,   11.52 ,   11.52 ,   11.52 ,   11.52 ,       3233 ,      1
24/11/15 ,   11.27 ,   11.27 ,   11.27 ,   11.27 ,   11.27 ,      29101 ,      1
25/11/15 ,   11.41 ,   11.41 ,   11.41 ,   11.41 ,   11.41 ,      12934 ,      1
01/12/15 ,   11.68 ,   11.68 ,   11.68 ,   11.68 ,   11.68 ,      12926 ,      1
02/12/15 ,   11.65 ,   11.65 ,   11.65 ,   11.65 ,   11.65 ,      16158 ,      1
04/12/15 ,   11.41 ,   11.43 ,   11.43 ,   11.41 ,   11.43 ,      93766 ,      2
07/12/15 ,   11.36 ,   11.39 ,   11.39 ,   11.36 ,   11.39 ,      67890 ,      2
08/12/15 ,   11.51 ,   11.51 ,   11.51 ,   11.51 ,   11.51 ,       9695 ,      1
09/12/15 ,   11.34 ,   11.33 ,   11.34 ,   11.32 ,   11.32 ,      93777 ,      2
10/12/15 ,   11.51 ,   11.51 ,   11.51 ,   11.51 ,   11.51 ,      29099 ,      1
14/12/15 ,   11.49 ,   11.49 ,   11.49 ,   11.49 ,   11.49 ,      42009 ,      1
16/12/15 ,   12.06 ,   12.06 ,   12.06 ,   12.06 ,   12.06 ,     103317 ,      2
17/12/15 ,   12.05 ,   12.05 ,   12.05 ,   12.05 ,   12.05 ,       6460 ,      1
18/12/15 ,   11.81 ,   11.81 ,   11.81 ,   11.81 ,   11.81 ,      54907 ,      1
21/12/15 ,   12.02 ,   12.02 ,   12.02 ,   12.02 ,   12.02 ,       9690 ,      1
22/12/15 ,   12.07 ,   12.07 ,   12.07 ,   12.07 ,   12.07 ,       3230 ,      1
23/12/15 ,   12.12 ,   12.12 ,   12.12 ,   12.12 ,   12.12 ,      96873 ,      2
28/12/15 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,      12922 ,      1
04/01/16 ,   11.84 ,   11.88 ,   11.89 ,   11.84 ,   11.89 ,     252042 ,      3
07/01/16 ,   11.45 ,   11.45 ,   11.45 ,   11.45 ,   11.45 ,       9684 ,      1
11/01/16 ,   11.31 ,   11.29 ,   11.31 ,   11.28 ,   11.28 ,      64580 ,      2
12/01/16 ,   11.43 ,   11.43 ,   11.43 ,   11.43 ,   11.43 ,      32295 ,      1
13/01/16 ,   11.16 ,   11.18 ,   11.21 ,   11.16 ,   11.21 ,      32308 ,      5
14/01/16 ,   11.20 ,   11.21 ,   11.23 ,   11.20 ,   11.23 ,      22611 ,      2
15/01/16 ,   11.13 ,   11.13 ,   11.13 ,   11.13 ,   11.13 ,      71077 ,      1
19/01/16 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,      42018 ,      1
21/01/16 ,   11.17 ,   11.04 ,   11.17 ,   10.92 ,   10.92 ,      38782 ,      4
26/01/16 ,   10.94 ,   10.94 ,   10.94 ,   10.94 ,   10.94 ,      19388 ,      1
27/01/16 ,   10.87 ,   10.87 ,   10.87 ,   10.87 ,   10.87 ,      12926 ,      1
28/01/16 ,   10.71 ,   10.71 ,   10.71 ,   10.71 ,   10.71 ,      19394 ,      1
29/01/16 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,      58172 ,      1
01/02/16 ,   10.88 ,   10.86 ,   10.88 ,   10.86 ,   10.86 ,     226268 ,      2
02/02/16 ,   10.66 ,   10.66 ,   10.66 ,   10.66 ,   10.66 ,      19401 ,      1
03/02/16 ,   10.30 ,   10.32 ,   10.33 ,   10.30 ,   10.33 ,       9700 ,      2
04/02/16 ,   10.34 ,   10.33 ,   10.34 ,   10.33 ,   10.33 ,      12930 ,      2
05/02/16 ,   10.08 ,   10.08 ,   10.08 ,   10.08 ,   10.08 ,      16172 ,      1
10/02/16 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,      38817 ,      1
11/02/16 ,   10.04 ,   10.04 ,   10.04 ,   10.04 ,   10.04 ,      29098 ,      2
12/02/16 ,   10.48 ,   10.48 ,   10.48 ,   10.48 ,   10.48 ,      83978 ,      1
16/02/16 ,   10.78 ,   10.79 ,   10.79 ,   10.78 ,   10.79 ,      48476 ,      3
19/02/16 ,   10.84 ,   10.84 ,   10.84 ,   10.84 ,   10.84 ,      12931 ,      1
22/02/16 ,   10.69 ,   10.69 ,   10.69 ,   10.69 ,   10.69 ,      22623 ,      1
23/02/16 ,   10.58 ,   10.58 ,   10.58 ,   10.58 ,   10.58 ,      58210 ,      1
24/02/16 ,   10.54 ,   10.54 ,   10.54 ,   10.54 ,   10.54 ,       6468 ,      1
26/02/16 ,   10.82 ,   10.82 ,   10.82 ,   10.82 ,   10.82 ,      16161 ,      1
29/02/16 ,   10.84 ,   10.84 ,   10.84 ,   10.84 ,   10.84 ,      16152 ,      1
02/03/16 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,      19400 ,      1
03/03/16 ,   10.47 ,   10.47 ,   10.47 ,   10.47 ,   10.47 ,       3231 ,      1
04/03/16 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,      16168 ,      1
08/03/16 ,   10.18 ,   10.18 ,   10.18 ,   10.18 ,   10.18 ,      19393 ,      1
10/03/16 ,    9.69 ,    9.69 ,    9.69 ,    9.69 ,    9.69 ,      54992 ,      1
11/03/16 ,    9.80 ,    9.80 ,    9.80 ,    9.80 ,    9.80 ,       6472 ,      1
14/03/16 ,   10.01 ,   10.01 ,   10.01 ,   10.01 ,   10.01 ,      29112 ,      1
15/03/16 ,   10.19 ,   10.14 ,   10.19 ,   10.14 ,   10.14 ,     161750 ,      2
16/03/16 ,   10.39 ,   10.39 ,   10.39 ,   10.39 ,   10.39 ,       9697 ,      1
17/03/16 ,   10.35 ,   10.28 ,   10.35 ,   10.27 ,   10.27 ,      38791 ,      4
18/03/16 ,   10.17 ,   10.17 ,   10.17 ,   10.17 ,   10.17 ,      32323 ,      1
21/03/16 ,   10.27 ,   10.27 ,   10.27 ,   10.27 ,   10.27 ,       9699 ,      1
22/03/16 ,   10.17 ,   10.17 ,   10.17 ,   10.17 ,   10.17 ,      12939 ,      1
23/03/16 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,      80757 ,      1
24/03/16 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,      29077 ,      1
28/03/16 ,   10.24 ,   10.24 ,   10.24 ,   10.24 ,   10.24 ,     145432 ,      1
29/03/16 ,   10.41 ,   10.41 ,   10.41 ,   10.41 ,   10.41 ,      61387 ,      1
30/03/16 ,   10.51 ,   10.51 ,   10.51 ,   10.51 ,   10.51 ,       6468 ,      1
31/03/16 ,   10.47 ,   10.47 ,   10.47 ,   10.47 ,   10.47 ,       9691 ,      1
11/04/16 ,   10.17 ,   10.17 ,   10.17 ,   10.17 ,   10.17 ,      83918 ,      2
13/04/16 ,   10.27 ,   10.27 ,   10.27 ,   10.27 ,   10.27 ,      19368 ,      1
14/04/16 ,   10.31 ,   10.31 ,   10.31 ,   10.31 ,   10.31 ,      29039 ,      1
15/04/16 ,   10.55 ,   10.55 ,   10.55 ,   10.55 ,   10.55 ,      29059 ,      1
18/04/16 ,   10.77 ,   10.77 ,   10.77 ,   10.77 ,   10.77 ,      29042 ,      1
19/04/16 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,      12914 ,      1
20/04/16 ,   10.71 ,   10.71 ,   10.71 ,   10.71 ,   10.71 ,      77445 ,      1
22/04/16 ,   10.77 ,   10.77 ,   10.77 ,   10.77 ,   10.77 ,      19362 ,      2
25/04/16 ,   10.66 ,   10.66 ,   10.66 ,   10.66 ,   10.66 ,       9684 ,      1
27/04/16 ,   10.66 ,   10.66 ,   10.66 ,   10.66 ,   10.66 ,       9683 ,      1
02/05/16 ,   10.55 ,   10.56 ,   10.56 ,   10.55 ,   10.56 ,     271225 ,      2
03/05/16 ,   10.66 ,   10.61 ,   10.66 ,   10.60 ,   10.60 ,      38736 ,      2
04/05/16 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,      41949 ,      1
06/05/16 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,      22591 ,      2
09/05/16 ,   10.57 ,   10.56 ,   10.57 ,   10.56 ,   10.56 ,     222812 ,      2
10/05/16 ,   10.45 ,   10.45 ,   10.45 ,   10.45 ,   10.45 ,      12902 ,      2
16/05/16 ,   10.42 ,   10.42 ,   10.42 ,   10.42 ,   10.42 ,       9683 ,      1
17/05/16 ,   10.33 ,   10.33 ,   10.33 ,   10.33 ,   10.33 ,       6453 ,      1
18/05/16 ,   10.47 ,   10.47 ,   10.47 ,   10.47 ,   10.47 ,      12908 ,      1
20/05/16 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,       6455 ,      1
23/05/16 ,   10.57 ,   10.57 ,   10.57 ,   10.57 ,   10.57 ,       9687 ,      1
01/06/16 ,   10.73 ,   10.73 ,   10.73 ,   10.70 ,   10.70 ,     222722 ,      2
08/06/16 ,   10.19 ,   10.19 ,   10.19 ,   10.19 ,   10.19 ,      29061 ,      1
15/06/16 ,   10.10 ,   10.10 ,   10.10 ,   10.10 ,   10.10 ,       6455 ,      1
21/06/16 ,    9.96 ,    9.96 ,    9.96 ,    9.96 ,    9.96 ,      25842 ,      1
22/06/16 ,    9.89 ,    9.89 ,    9.89 ,    9.89 ,    9.89 ,       6461 ,      1
23/06/16 ,    9.87 ,    9.87 ,    9.87 ,    9.87 ,    9.87 ,       9692 ,      1
24/06/16 ,    9.67 ,    9.67 ,    9.67 ,    9.67 ,    9.67 ,       3228 ,      1
27/06/16 ,    9.41 ,    9.41 ,    9.41 ,    9.41 ,    9.41 ,      12907 ,      1
28/06/16 ,    9.24 ,    9.24 ,    9.24 ,    9.24 ,    9.24 ,      12915 ,      1
30/06/16 ,    8.81 ,    8.81 ,    8.81 ,    8.81 ,    8.81 ,      48481 ,      1
01/07/16 ,    8.96 ,    8.96 ,    8.96 ,    8.96 ,    8.96 ,     271405 ,      2
05/07/16 ,    8.97 ,    8.97 ,    8.97 ,    8.97 ,    8.97 ,      19386 ,      1
08/07/16 ,    9.03 ,    9.03 ,    9.03 ,    9.03 ,    9.03 ,       6449 ,      1
11/07/16 ,    9.06 ,    9.07 ,    9.14 ,    9.06 ,    9.14 ,      41917 ,      2
12/07/16 ,    9.09 ,    9.09 ,    9.09 ,    9.09 ,    9.09 ,       3225 ,      1
13/07/16 ,    9.17 ,    9.17 ,    9.17 ,    9.17 ,    9.17 ,       9673 ,      1
14/07/16 ,    9.14 ,    9.14 ,    9.14 ,    9.14 ,    9.14 ,      12892 ,      1
19/07/16 ,    9.31 ,    9.31 ,    9.31 ,    9.31 ,    9.31 ,      25781 ,      1
20/07/16 ,    9.38 ,    9.38 ,    9.38 ,    9.38 ,    9.38 ,       6446 ,      1
21/07/16 ,    9.39 ,    9.39 ,    9.39 ,    9.39 ,    9.39 ,       3222 ,      1
22/07/16 ,    9.46 ,    9.46 ,    9.46 ,    9.46 ,    9.46 ,       9662 ,      1
26/07/16 ,    9.50 ,    9.50 ,    9.50 ,    9.50 ,    9.50 ,     148240 ,      1
27/07/16 ,    9.50 ,    9.50 ,    9.50 ,    9.50 ,    9.50 ,      22550 ,      1
28/07/16 ,    9.77 ,    9.77 ,    9.77 ,    9.77 ,    9.77 ,      25784 ,      1
01/08/16 ,    9.65 ,    9.56 ,    9.65 ,    9.56 ,    9.57 ,     238479 ,      3
02/08/16 ,    9.62 ,    9.62 ,    9.62 ,    9.62 ,    9.62 ,       6448 ,      1
03/08/16 ,    9.57 ,    9.57 ,    9.57 ,    9.57 ,    9.57 ,      12900 ,      1
04/08/16 ,    9.52 ,    9.51 ,    9.52 ,    9.51 ,    9.51 ,      12894 ,      2
05/08/16 ,    9.49 ,    9.49 ,    9.49 ,    9.49 ,    9.49 ,       6442 ,      1
08/08/16 ,    9.49 ,    9.49 ,    9.49 ,    9.49 ,    9.49 ,       6444 ,      1
09/08/16 ,    9.40 ,    9.40 ,    9.40 ,    9.40 ,    9.40 ,       9666 ,      1
10/08/16 ,    9.30 ,    9.30 ,    9.30 ,    9.30 ,    9.30 ,       3221 ,      1
12/08/16 ,    9.48 ,    9.48 ,    9.48 ,    9.48 ,    9.48 ,       9667 ,      1
15/08/16 ,    9.49 ,    9.49 ,    9.49 ,    9.49 ,    9.49 ,       6441 ,      1
17/08/16 ,    9.47 ,    9.47 ,    9.47 ,    9.47 ,    9.47 ,      16107 ,      1
22/08/16 ,    9.52 ,    9.52 ,    9.52 ,    9.52 ,    9.52 ,       9665 ,      1
23/08/16 ,    9.64 ,    9.64 ,    9.64 ,    9.64 ,    9.64 ,       6447 ,      1
24/08/16 ,    9.54 ,    9.54 ,    9.54 ,    9.54 ,    9.54 ,      16100 ,      1
25/08/16 ,    9.57 ,    9.57 ,    9.57 ,    9.55 ,    9.55 ,       6439 ,      2
26/08/16 ,    9.74 ,    9.74 ,    9.74 ,    9.74 ,    9.74 ,       9672 ,      1
29/08/16 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,       3224 ,      1
30/08/16 ,    9.65 ,    9.65 ,    9.65 ,    9.65 ,    9.65 ,       9672 ,      1
01/09/16 ,    9.83 ,    9.81 ,    9.83 ,    9.79 ,    9.79 ,     351788 ,      2
02/09/16 ,    9.81 ,    9.81 ,    9.81 ,    9.81 ,    9.81 ,      12900 ,      1
06/09/16 ,    9.66 ,    9.66 ,    9.66 ,    9.66 ,    9.66 ,       6444 ,      1
08/09/16 ,    9.87 ,    9.87 ,    9.87 ,    9.87 ,    9.87 ,      16137 ,      1
09/09/16 ,   10.05 ,   10.07 ,   10.08 ,   10.05 ,   10.08 ,     248288 ,      2
12/09/16 ,   10.03 ,   10.03 ,   10.03 ,   10.03 ,   10.03 ,      16114 ,      1
13/09/16 ,   10.21 ,   10.21 ,   10.21 ,   10.21 ,   10.21 ,       3223 ,      1
14/09/16 ,   10.19 ,   10.19 ,   10.19 ,   10.19 ,   10.19 ,       3223 ,      1
15/09/16 ,   10.19 ,   10.19 ,   10.19 ,   10.19 ,   10.19 ,       6445 ,      1
16/09/16 ,   10.11 ,   10.11 ,   10.11 ,   10.11 ,   10.11 ,       6445 ,      1
19/09/16 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,       9668 ,      1
20/09/16 ,   10.14 ,   10.15 ,   10.19 ,   10.14 ,   10.19 ,       9675 ,      2
21/09/16 ,   10.05 ,   10.05 ,   10.05 ,   10.05 ,   10.05 ,       3223 ,      1
22/09/16 ,   10.17 ,   10.17 ,   10.17 ,   10.17 ,   10.17 ,       3222 ,      1
23/09/16 ,   10.17 ,    9.97 ,   10.17 ,    9.96 ,    9.96 ,     190267 ,      3
26/09/16 ,   10.16 ,   10.16 ,   10.16 ,   10.16 ,   10.16 ,      16114 ,      1
27/09/16 ,   10.17 ,   10.17 ,   10.17 ,   10.17 ,   10.17 ,      32239 ,      1
28/09/16 ,   10.35 ,   10.35 ,   10.35 ,   10.35 ,   10.35 ,       6444 ,      1
30/09/16 ,   10.15 ,   10.15 ,   10.15 ,   10.15 ,   10.15 ,      35454 ,      1
03/10/16 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,     206418 ,      1
11/10/16 ,   10.05 ,   10.05 ,   10.05 ,   10.05 ,   10.05 ,      28985 ,      1
13/10/16 ,    9.95 ,    9.95 ,    9.95 ,    9.95 ,    9.95 ,      38665 ,      1
17/10/16 ,    9.98 ,    9.98 ,    9.98 ,    9.98 ,    9.98 ,       6440 ,      1
18/10/16 ,   10.05 ,   10.05 ,   10.05 ,   10.05 ,   10.05 ,       9654 ,      1
25/10/16 ,    9.97 ,    9.97 ,    9.97 ,    9.97 ,    9.97 ,       9658 ,      1
26/10/16 ,   10.05 ,   10.05 ,   10.05 ,   10.05 ,   10.05 ,      12883 ,      1
27/10/16 ,   10.15 ,   10.15 ,   10.15 ,   10.15 ,   10.15 ,      16096 ,      1
28/10/16 ,   10.62 ,   10.62 ,   10.62 ,   10.62 ,   10.62 ,      32185 ,      1
01/11/16 ,   10.62 ,   10.62 ,   10.62 ,   10.62 ,   10.62 ,       3220 ,      1
03/11/16 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,       3216 ,      1
07/11/16 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,       6439 ,      1
10/11/16 ,   11.00 ,   11.00 ,   11.00 ,   11.00 ,   11.00 ,       6431 ,      1
11/11/16 ,   10.94 ,   10.94 ,   10.94 ,   10.94 ,   10.94 ,      12874 ,      1
14/11/16 ,   10.79 ,   10.79 ,   10.79 ,   10.79 ,   10.79 ,      86890 ,      1
16/11/16 ,   11.04 ,   11.04 ,   11.08 ,   10.94 ,   10.94 ,      22520 ,      3
17/11/16 ,   11.05 ,   11.05 ,   11.05 ,   11.05 ,   11.05 ,     138366 ,      1
21/11/16 ,   11.00 ,   11.03 ,   11.03 ,   11.00 ,   11.03 ,      32155 ,      2
22/11/16 ,   10.97 ,   10.97 ,   10.97 ,   10.97 ,   10.97 ,     173764 ,      1
28/11/16 ,   10.88 ,   10.88 ,   10.89 ,   10.88 ,   10.89 ,      38612 ,      2
30/11/16 ,   10.76 ,   10.76 ,   10.76 ,   10.76 ,   10.76 ,       9654 ,      1
01/12/16 ,   10.78 ,   10.78 ,   10.78 ,   10.78 ,   10.78 ,      12871 ,      1
02/12/16 ,   10.81 ,   10.81 ,   10.81 ,   10.81 ,   10.81 ,      12874 ,      1
05/12/16 ,   10.96 ,   10.96 ,   10.96 ,   10.96 ,   10.96 ,      12864 ,      1
06/12/16 ,   10.86 ,   10.86 ,   10.86 ,   10.86 ,   10.86 ,      12870 ,      1
07/12/16 ,   10.99 ,   10.99 ,   10.99 ,   10.99 ,   10.99 ,       9655 ,      1
08/12/16 ,   11.08 ,   11.08 ,   11.08 ,   11.08 ,   11.08 ,       6432 ,      1
09/12/16 ,   10.95 ,   10.95 ,   10.95 ,   10.95 ,   10.95 ,      12867 ,      1
12/12/16 ,   10.76 ,   10.76 ,   10.76 ,   10.76 ,   10.76 ,      19312 ,      1
14/12/16 ,   10.82 ,   10.82 ,   10.82 ,   10.82 ,   10.82 ,      12872 ,      1
15/12/16 ,   11.00 ,   11.00 ,   11.00 ,   11.00 ,   11.00 ,      12872 ,      1
16/12/16 ,   10.95 ,   10.95 ,   10.95 ,   10.95 ,   10.95 ,       6434 ,      1
19/12/16 ,   10.91 ,   10.91 ,   10.91 ,   10.91 ,   10.91 ,      48251 ,      1
28/12/16 ,   10.61 ,   10.61 ,   10.61 ,   10.61 ,   10.61 ,     138475 ,      3
29/12/16 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,       3219 ,      1
09/01/17 ,   10.73 ,   10.73 ,   10.73 ,   10.73 ,   10.73 ,       6430 ,      1
10/01/17 ,   10.72 ,   10.72 ,   10.72 ,   10.72 ,   10.72 ,      35368 ,      2
17/01/17 ,   10.79 ,   10.79 ,   10.79 ,   10.79 ,   10.79 ,       6427 ,      1
18/01/17 ,   10.86 ,   10.86 ,   10.86 ,   10.86 ,   10.86 ,       6427 ,      1
20/01/17 ,   10.86 ,   10.86 ,   10.86 ,   10.86 ,   10.86 ,      12850 ,      1
26/01/17 ,   10.88 ,   10.88 ,   10.88 ,   10.88 ,   10.88 ,      12848 ,      1
31/01/17 ,   10.43 ,   10.43 ,   10.43 ,   10.43 ,   10.43 ,      25714 ,      1
01/02/17 ,   10.19 ,   10.33 ,   10.33 ,   10.19 ,   10.33 ,     215255 ,      4
02/02/17 ,   10.18 ,   10.18 ,   10.18 ,   10.18 ,   10.18 ,       6430 ,      1
03/02/17 ,   10.33 ,   10.33 ,   10.33 ,   10.33 ,   10.33 ,       6426 ,      1
07/02/17 ,   10.31 ,   10.31 ,   10.31 ,   10.31 ,   10.31 ,       3214 ,      1
08/02/17 ,   10.31 ,   10.31 ,   10.31 ,   10.31 ,   10.31 ,       6429 ,      1
09/02/17 ,   10.42 ,   10.42 ,   10.42 ,   10.42 ,   10.42 ,       6426 ,      1
13/02/17 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,      89973 ,      1
14/02/17 ,   10.45 ,   10.45 ,   10.45 ,   10.45 ,   10.45 ,       9641 ,      2
15/02/17 ,   10.47 ,   10.47 ,   10.47 ,   10.47 ,   10.47 ,       6422 ,      1
16/02/17 ,   10.47 ,   10.47 ,   10.47 ,   10.47 ,   10.47 ,       6426 ,      1
17/02/17 ,   10.50 ,   10.51 ,   10.54 ,   10.50 ,   10.53 ,      28949 ,      3
21/02/17 ,   10.53 ,   10.53 ,   10.53 ,   10.53 ,   10.53 ,      16075 ,      1
22/02/17 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,      16061 ,      1
23/02/17 ,   10.48 ,   10.48 ,   10.48 ,   10.48 ,   10.48 ,      12846 ,      1
24/02/17 ,   10.65 ,   10.65 ,   10.65 ,   10.65 ,   10.65 ,      22497 ,      3
01/03/17 ,   10.83 ,   10.83 ,   10.83 ,   10.83 ,   10.83 ,      12849 ,      1
03/03/17 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,      12854 ,      1
07/03/17 ,   10.77 ,   10.77 ,   10.77 ,   10.77 ,   10.77 ,       3214 ,      1
09/03/17 ,   11.01 ,   11.01 ,   11.01 ,   11.01 ,   11.01 ,       9634 ,      1
13/03/17 ,   10.92 ,   10.91 ,   10.92 ,   10.90 ,   10.90 ,      12854 ,      2
14/03/17 ,   10.90 ,   10.90 ,   10.90 ,   10.90 ,   10.90 ,       3212 ,      1
15/03/17 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,       6427 ,      1
16/03/17 ,   10.82 ,   10.82 ,   10.82 ,   10.82 ,   10.82 ,       3212 ,      1
17/03/17 ,   10.89 ,   10.89 ,   10.89 ,   10.89 ,   10.89 ,       6427 ,      1
20/03/17 ,   10.74 ,   10.74 ,   10.74 ,   10.74 ,   10.74 ,       6429 ,      1
23/03/17 ,   10.87 ,   10.87 ,   10.87 ,   10.87 ,   10.87 ,       9642 ,      1
27/03/17 ,   10.89 ,   10.89 ,   10.89 ,   10.89 ,   10.89 ,       9640 ,      1
29/03/17 ,   10.82 ,   10.82 ,   10.82 ,   10.82 ,   10.82 ,      80307 ,      1
03/04/17 ,   10.86 ,   10.86 ,   10.86 ,   10.86 ,   10.86 ,       9643 ,      1
10/04/17 ,   10.98 ,   10.98 ,   10.98 ,   10.98 ,   10.98 ,      16036 ,      2
12/04/17 ,   10.94 ,   10.95 ,   10.98 ,   10.94 ,   10.98 ,      19252 ,      5
13/04/17 ,   10.90 ,   10.90 ,   10.90 ,   10.90 ,   10.90 ,       6417 ,      1
17/04/17 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,       6418 ,      1
20/04/17 ,   11.27 ,   11.27 ,   11.27 ,   11.27 ,   11.27 ,      19232 ,      1
26/04/17 ,   11.50 ,   11.50 ,   11.50 ,   11.50 ,   11.50 ,       6413 ,      1
02/05/17 ,   11.57 ,   11.61 ,   11.70 ,   11.57 ,   11.70 ,      19231 ,      3
09/05/17 ,   11.57 ,   11.57 ,   11.57 ,   11.57 ,   11.57 ,       6410 ,      1
15/05/17 ,   11.47 ,   11.47 ,   11.47 ,   11.47 ,   11.47 ,      80115 ,      1
17/05/17 ,   11.39 ,   11.39 ,   11.39 ,   11.39 ,   11.39 ,       6414 ,      1
18/05/17 ,   12.07 ,   12.07 ,   12.07 ,   12.07 ,   12.07 ,       9604 ,      2
19/05/17 ,   12.06 ,   12.06 ,   12.06 ,   12.06 ,   12.06 ,      16015 ,      1
22/05/17 ,   12.21 ,   12.21 ,   12.21 ,   12.21 ,   12.21 ,       3202 ,      1
23/05/17 ,   12.14 ,   12.14 ,   12.14 ,   12.14 ,   12.14 ,       6403 ,      1
24/05/17 ,   12.29 ,   12.29 ,   12.29 ,   12.29 ,   12.29 ,       6402 ,      1
26/05/17 ,   12.38 ,   12.38 ,   12.38 ,   12.38 ,   12.38 ,       3200 ,      1
29/05/17 ,   12.43 ,   12.43 ,   12.43 ,   12.43 ,   12.43 ,       3200 ,      1
30/05/17 ,   12.36 ,   12.36 ,   12.36 ,   12.36 ,   12.36 ,       3200 ,      1
31/05/17 ,   12.39 ,   12.44 ,   12.49 ,   12.39 ,   12.49 ,      12802 ,      2
01/06/17 ,   12.33 ,   12.33 ,   12.38 ,   12.33 ,   12.38 ,     118462 ,      2
02/06/17 ,   12.68 ,   12.61 ,   12.68 ,   12.47 ,   12.47 ,      19196 ,      2
05/06/17 ,   12.94 ,   12.94 ,   12.94 ,   12.93 ,   12.93 ,      47981 ,      2
08/06/17 ,   12.75 ,   12.75 ,   12.75 ,   12.75 ,   12.75 ,       6400 ,      1
09/06/17 ,   12.64 ,   12.64 ,   12.64 ,   12.64 ,   12.64 ,       6401 ,      1
12/06/17 ,   12.53 ,   12.49 ,   12.53 ,   12.47 ,   12.49 ,      44825 ,      5
13/06/17 ,   12.61 ,   12.61 ,   12.61 ,   12.61 ,   12.61 ,       6400 ,      1
16/06/17 ,   12.55 ,   12.55 ,   12.55 ,   12.55 ,   12.55 ,       6401 ,      1
19/06/17 ,   12.61 ,   12.60 ,   12.61 ,   12.59 ,   12.60 ,      63999 ,      5
21/06/17 ,   12.78 ,   12.78 ,   12.78 ,   12.78 ,   12.78 ,       6399 ,      1
23/06/17 ,   12.91 ,   12.91 ,   12.91 ,   12.91 ,   12.91 ,       6399 ,      1
26/06/17 ,   12.78 ,   12.78 ,   12.78 ,   12.78 ,   12.78 ,       9594 ,      1
27/06/17 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,       3199 ,      1
29/06/17 ,   12.78 ,   12.78 ,   12.78 ,   12.78 ,   12.78 ,       9600 ,      1
03/07/17 ,   12.50 ,   12.59 ,   12.60 ,   12.50 ,   12.60 ,      96037 ,      2
05/07/17 ,   12.59 ,   12.59 ,   12.59 ,   12.59 ,   12.59 ,      19170 ,      2
07/07/17 ,   12.52 ,   12.52 ,   12.52 ,   12.52 ,   12.52 ,      15985 ,      1
11/07/17 ,   12.59 ,   12.59 ,   12.59 ,   12.59 ,   12.59 ,       6392 ,      1
13/07/17 ,   12.61 ,   12.61 ,   12.61 ,   12.61 ,   12.61 ,       6392 ,      1
14/07/17 ,   12.69 ,   12.69 ,   12.69 ,   12.69 ,   12.69 ,       6389 ,      1
19/07/17 ,   12.60 ,   12.60 ,   12.60 ,   12.60 ,   12.60 ,       6390 ,      1
21/07/17 ,   12.64 ,   12.64 ,   12.64 ,   12.64 ,   12.64 ,       6391 ,      1
24/07/17 ,   12.75 ,   12.75 ,   12.75 ,   12.75 ,   12.75 ,       6388 ,      1
25/07/17 ,   12.90 ,   12.90 ,   12.90 ,   12.90 ,   12.90 ,      12775 ,      1
27/07/17 ,   12.75 ,   12.75 ,   12.75 ,   12.75 ,   12.75 ,       9588 ,      1
31/07/17 ,   12.52 ,   12.52 ,   12.52 ,   12.52 ,   12.52 ,       6394 ,      1
01/08/17 ,   12.59 ,   12.59 ,   12.61 ,   12.58 ,   12.58 ,      12786 ,      3
02/08/17 ,   12.66 ,   12.66 ,   12.66 ,   12.66 ,   12.66 ,       6391 ,      1
03/08/17 ,   12.72 ,   12.73 ,   12.74 ,   12.72 ,   12.74 ,       9585 ,      2
07/08/17 ,   12.74 ,   12.74 ,   12.74 ,   12.74 ,   12.74 ,       6390 ,      1
09/08/17 ,   12.74 ,   12.74 ,   12.74 ,   12.74 ,   12.74 ,       6392 ,      1
14/08/17 ,   13.04 ,   13.04 ,   13.04 ,   13.04 ,   13.04 ,       9584 ,      1
15/08/17 ,   13.13 ,   13.13 ,   13.13 ,   13.13 ,   13.13 ,       9579 ,      1
18/08/17 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,       3193 ,      1
21/08/17 ,   13.05 ,   13.05 ,   13.05 ,   13.05 ,   13.05 ,       9583 ,      1
28/08/17 ,   13.21 ,   13.21 ,   13.21 ,   13.21 ,   13.21 ,      19164 ,      2
29/08/17 ,   13.32 ,   13.32 ,   13.32 ,   13.32 ,   13.32 ,       3192 ,      1
31/08/17 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,       6387 ,      2
01/09/17 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,       6386 ,      1
08/09/17 ,   13.26 ,   13.26 ,   13.26 ,   13.26 ,   13.26 ,      31927 ,      3
11/09/17 ,   13.74 ,   13.74 ,   13.74 ,   13.74 ,   13.74 ,      22334 ,      1
13/09/17 ,   13.81 ,   13.81 ,   13.81 ,   13.81 ,   13.81 ,       6380 ,      1
14/09/17 ,   13.81 ,   13.81 ,   13.81 ,   13.81 ,   13.81 ,       6383 ,      1
19/09/17 ,   13.97 ,   13.97 ,   13.97 ,   13.97 ,   13.97 ,       9573 ,      1
20/09/17 ,   13.98 ,   13.98 ,   13.98 ,   13.98 ,   13.98 ,       6379 ,      1
21/09/17 ,   13.97 ,   13.97 ,   13.97 ,   13.97 ,   13.97 ,       3190 ,      1
25/09/17 ,   13.71 ,   13.71 ,   13.71 ,   13.71 ,   13.71 ,       6383 ,      1
29/09/17 ,   13.96 ,   13.96 ,   13.96 ,   13.96 ,   13.96 ,       6380 ,      1
10/10/17 ,   14.47 ,   14.47 ,   14.47 ,   14.47 ,   14.47 ,     121132 ,      7
11/10/17 ,   14.56 ,   14.56 ,   14.56 ,   14.56 ,   14.56 ,      12756 ,      1
16/10/17 ,   14.59 ,   14.59 ,   14.59 ,   14.59 ,   14.59 ,       3188 ,      1
17/10/17 ,   14.53 ,   14.53 ,   14.53 ,   14.53 ,   14.53 ,       6375 ,      1
18/10/17 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,       3187 ,      1
19/10/17 ,   14.48 ,   14.48 ,   14.48 ,   14.48 ,   14.48 ,       6374 ,      1
20/10/17 ,   14.56 ,   14.56 ,   14.56 ,   14.56 ,   14.56 ,       3189 ,      1
23/10/17 ,   14.74 ,   14.74 ,   14.74 ,   14.74 ,   14.74 ,       6381 ,      1
24/10/17 ,   14.80 ,   14.80 ,   14.80 ,   14.80 ,   14.80 ,       3194 ,      1
25/10/17 ,   14.80 ,   14.80 ,   14.80 ,   14.80 ,   14.80 ,       3195 ,      1
30/10/17 ,   15.27 ,   15.27 ,   15.27 ,   15.27 ,   15.27 ,       6394 ,      1
31/10/17 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,       3196 ,      1
01/11/17 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,       3197 ,      1
06/11/17 ,   15.40 ,   15.40 ,   15.40 ,   15.40 ,   15.40 ,       3197 ,      1
07/11/17 ,   15.35 ,   15.35 ,   15.35 ,   15.35 ,   15.35 ,       3195 ,      1
08/11/17 ,   15.28 ,   15.28 ,   15.28 ,   15.28 ,   15.28 ,       6393 ,      1
09/11/17 ,   15.20 ,   15.20 ,   15.20 ,   15.20 ,   15.20 ,       3197 ,      1
13/11/17 ,   15.48 ,   15.48 ,   15.48 ,   15.48 ,   15.48 ,       3196 ,      1
17/11/17 ,   15.23 ,   15.23 ,   15.23 ,   15.23 ,   15.23 ,       3196 ,      1
21/11/17 ,   15.42 ,   15.42 ,   15.42 ,   15.42 ,   15.42 ,       3196 ,      1
22/11/17 ,   15.22 ,   15.22 ,   15.22 ,   15.22 ,   15.22 ,       6393 ,      1
24/11/17 ,   15.47 ,   15.47 ,   15.47 ,   15.47 ,   15.47 ,       6392 ,      1
27/11/17 ,   15.41 ,   15.41 ,   15.41 ,   15.41 ,   15.41 ,       6391 ,      1
28/11/17 ,   15.44 ,   15.44 ,   15.44 ,   15.44 ,   15.44 ,       3196 ,      1
29/11/17 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,      38370 ,      1
30/11/17 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,       6394 ,      1
01/12/17 ,   15.23 ,   15.25 ,   15.27 ,   15.23 ,   15.27 ,      19178 ,      2
04/12/17 ,   14.87 ,   14.87 ,   14.87 ,   14.87 ,   14.87 ,      28761 ,      1
06/12/17 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,      15971 ,      1
07/12/17 ,   15.37 ,   15.37 ,   15.37 ,   15.37 ,   15.37 ,      19183 ,      1
08/12/17 ,   15.46 ,   15.46 ,   15.46 ,   15.46 ,   15.46 ,       6394 ,      1
12/12/17 ,   15.92 ,   15.92 ,   15.92 ,   15.92 ,   15.92 ,      12783 ,      1
13/12/17 ,   15.83 ,   15.79 ,   15.83 ,   15.74 ,   15.74 ,      15989 ,      3
14/12/17 ,   15.88 ,   15.88 ,   15.88 ,   15.88 ,   15.88 ,       3196 ,      1
15/12/17 ,   15.80 ,   15.80 ,   15.80 ,   15.80 ,   15.80 ,       9590 ,      1
18/12/17 ,   15.81 ,   15.81 ,   15.81 ,   15.81 ,   15.81 ,       3197 ,      1
19/12/17 ,   15.78 ,   15.78 ,   15.78 ,   15.78 ,   15.78 ,      12790 ,      1
21/12/17 ,   15.67 ,   15.67 ,   15.67 ,   15.67 ,   15.67 ,       9585 ,      1
22/12/17 ,   15.70 ,   15.70 ,   15.70 ,   15.70 ,   15.70 ,       6390 ,      1
26/12/17 ,   15.67 ,   15.67 ,   15.67 ,   15.67 ,   15.67 ,       3194 ,      1
27/12/17 ,   15.72 ,   15.72 ,   15.72 ,   15.72 ,   15.72 ,       3196 ,      1
03/01/18 ,   15.64 ,   15.76 ,   15.87 ,   15.64 ,   15.68 ,      25574 ,      3
04/01/18 ,   15.64 ,   15.64 ,   15.64 ,   15.64 ,   15.64 ,       9584 ,      1
12/01/18 ,   16.29 ,   16.29 ,   16.29 ,   16.29 ,   16.29 ,       9602 ,      1
15/01/18 ,   15.95 ,   15.95 ,   15.95 ,   15.95 ,   15.95 ,       9581 ,      1
17/01/18 ,   16.48 ,   16.48 ,   16.48 ,   16.48 ,   16.48 ,       6402 ,      1
19/01/18 ,   16.58 ,   16.58 ,   16.58 ,   16.58 ,   16.58 ,       3200 ,      1
22/01/18 ,   16.77 ,   16.77 ,   16.77 ,   16.77 ,   16.77 ,       3202 ,      1
23/01/18 ,   16.97 ,   16.97 ,   16.97 ,   16.97 ,   16.97 ,       3202 ,      1
24/01/18 ,   16.60 ,   16.60 ,   16.60 ,   16.60 ,   16.60 ,      48017 ,      1
26/01/18 ,   16.61 ,   16.61 ,   16.61 ,   16.61 ,   16.61 ,       6399 ,      1
29/01/18 ,   16.80 ,   16.80 ,   16.80 ,   16.80 ,   16.80 ,       9607 ,      1
30/01/18 ,   16.69 ,   16.67 ,   16.69 ,   16.66 ,   16.66 ,       6405 ,      2
31/01/18 ,   16.71 ,   16.71 ,   16.71 ,   16.71 ,   16.71 ,       6406 ,      1
01/02/18 ,   17.21 ,   17.21 ,   17.21 ,   17.21 ,   17.21 ,      16012 ,      1
02/02/18 ,   17.33 ,   17.33 ,   17.33 ,   17.33 ,   17.33 ,      12806 ,      2
05/02/18 ,   17.30 ,   17.30 ,   17.30 ,   17.30 ,   17.30 ,       9604 ,      1
06/02/18 ,   16.88 ,   16.88 ,   16.88 ,   16.88 ,   16.88 ,       6405 ,      1
07/02/18 ,   17.36 ,   17.36 ,   17.36 ,   17.36 ,   17.36 ,      16004 ,      1
08/02/18 ,   17.06 ,   17.06 ,   17.06 ,   17.06 ,   17.06 ,      16010 ,      1
14/02/18 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,      25610 ,      3
15/02/18 ,   17.58 ,   17.58 ,   17.58 ,   17.58 ,   17.58 ,       6404 ,      1
20/02/18 ,   17.76 ,   17.77 ,   17.79 ,   17.76 ,   17.79 ,       9604 ,      2
21/02/18 ,   17.75 ,   17.75 ,   17.75 ,   17.75 ,   17.75 ,       9601 ,      1
26/02/18 ,   17.97 ,   17.97 ,   17.97 ,   17.97 ,   17.97 ,       6402 ,      1
27/02/18 ,   17.99 ,   17.99 ,   17.99 ,   17.99 ,   17.99 ,       9600 ,      1
28/02/18 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,       6400 ,      1
01/03/18 ,   17.58 ,   17.62 ,   17.73 ,   17.58 ,   17.73 ,      12805 ,      2
02/03/18 ,   17.64 ,   17.64 ,   17.64 ,   17.64 ,   17.64 ,      16011 ,      1
05/03/18 ,   18.08 ,   18.04 ,   18.08 ,   18.01 ,   18.01 ,      16001 ,      2
06/03/18 ,   17.86 ,   17.83 ,   17.86 ,   17.74 ,   17.74 ,      22404 ,      2
08/03/18 ,   18.22 ,   18.21 ,   18.22 ,   18.20 ,   18.20 ,      15998 ,      4
09/03/18 ,   18.56 ,   18.56 ,   18.56 ,   18.56 ,   18.56 ,       6401 ,      1
13/03/18 ,   18.40 ,   18.46 ,   18.49 ,   18.40 ,   18.49 ,       9598 ,      2
15/03/18 ,   18.57 ,   18.57 ,   18.57 ,   18.57 ,   18.57 ,       6401 ,      1
16/03/18 ,   18.70 ,   18.70 ,   18.70 ,   18.70 ,   18.70 ,       6399 ,      1
19/03/18 ,   18.52 ,   18.52 ,   18.53 ,   18.52 ,   18.53 ,      60816 ,      2
21/03/18 ,   18.62 ,   18.62 ,   18.62 ,   18.62 ,   18.62 ,       6399 ,      1
22/03/18 ,   18.25 ,   18.25 ,   18.25 ,   18.25 ,   18.25 ,       6398 ,      1
23/03/18 ,   17.97 ,   17.97 ,   17.97 ,   17.97 ,   17.97 ,       9601 ,      1
26/03/18 ,   18.22 ,   18.22 ,   18.22 ,   18.22 ,   18.22 ,       9600 ,      1
27/03/18 ,   18.00 ,   18.00 ,   18.00 ,   18.00 ,   18.00 ,       6401 ,      1
28/03/18 ,   17.84 ,   17.84 ,   17.84 ,   17.84 ,   17.84 ,       9605 ,      1
29/03/18 ,   18.01 ,   18.01 ,   18.01 ,   18.01 ,   18.01 ,      12801 ,      1
02/04/18 ,   17.67 ,   17.68 ,   17.68 ,   17.67 ,   17.68 ,      44818 ,      2
03/04/18 ,   17.94 ,   17.94 ,   17.94 ,   17.94 ,   17.94 ,      19201 ,      1
09/04/18 ,   18.40 ,   18.40 ,   18.40 ,   18.40 ,   18.40 ,      22377 ,      1
11/04/18 ,   18.25 ,   18.25 ,   18.25 ,   18.25 ,   18.25 ,       6394 ,      1
12/04/18 ,   18.73 ,   18.73 ,   18.73 ,   18.73 ,   18.73 ,      15986 ,      1
13/04/18 ,   18.62 ,   18.62 ,   18.62 ,   18.62 ,   18.62 ,       9588 ,      1
16/04/18 ,   18.65 ,   18.65 ,   18.65 ,   18.65 ,   18.65 ,      12786 ,      1
17/04/18 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,      19176 ,      1
25/04/18 ,   18.77 ,   18.77 ,   18.77 ,   18.77 ,   18.77 ,       6393 ,      1
26/04/18 ,   19.39 ,   19.37 ,   19.39 ,   19.32 ,   19.32 ,      25568 ,      2
27/04/18 ,   19.08 ,   19.06 ,   19.08 ,   18.96 ,   18.96 ,      19170 ,      2
30/04/18 ,   19.55 ,   19.55 ,   19.55 ,   19.55 ,   19.55 ,      28768 ,      1
02/05/18 ,   20.62 ,   20.62 ,   20.62 ,   20.62 ,   20.62 ,      41522 ,      1
04/05/18 ,   20.86 ,   20.86 ,   20.86 ,   20.86 ,   20.86 ,       3192 ,      1
07/05/18 ,   21.03 ,   21.03 ,   21.03 ,   21.03 ,   21.03 ,       3192 ,      1
10/05/18 ,   21.53 ,   21.53 ,   21.53 ,   21.53 ,   21.53 ,       6381 ,      1
11/05/18 ,   21.79 ,   21.77 ,   21.79 ,   21.72 ,   21.72 ,       9568 ,      2
14/05/18 ,   21.92 ,   21.92 ,   21.92 ,   21.92 ,   21.92 ,       6380 ,      1
15/05/18 ,   21.96 ,   21.96 ,   21.96 ,   21.96 ,   21.96 ,       6378 ,      1
18/05/18 ,   22.39 ,   22.39 ,   22.39 ,   22.39 ,   22.39 ,       6381 ,      1
21/05/18 ,   22.30 ,   22.30 ,   22.30 ,   22.30 ,   22.30 ,       3187 ,      1
22/05/18 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,       3189 ,      1
23/05/18 ,   21.91 ,   21.89 ,   21.91 ,   21.86 ,   21.86 ,       9569 ,      2
25/05/18 ,   22.08 ,   22.08 ,   22.08 ,   22.08 ,   22.08 ,       6378 ,      1
29/05/18 ,   22.06 ,   22.06 ,   22.06 ,   22.04 ,   22.04 ,       9565 ,      2
30/05/18 ,   22.53 ,   22.53 ,   22.53 ,   22.53 ,   22.53 ,     105281 ,      1
01/06/18 ,   22.94 ,   22.94 ,   22.94 ,   22.94 ,   22.94 ,      19147 ,      1
04/06/18 ,   23.20 ,   23.21 ,   23.23 ,   23.20 ,   23.23 ,      12761 ,      2
05/06/18 ,   23.62 ,   23.62 ,   23.62 ,   23.62 ,   23.62 ,       9566 ,      1
06/06/18 ,   24.24 ,   24.27 ,   24.32 ,   24.24 ,   24.32 ,      15949 ,      2
07/06/18 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,      57455 ,      1
08/06/18 ,   23.31 ,   23.54 ,   23.73 ,   23.31 ,   23.73 ,      66977 ,      7
11/06/18 ,   23.23 ,   23.28 ,   23.29 ,   23.23 ,   23.29 ,      22327 ,      2
12/06/18 ,   23.21 ,   23.21 ,   23.21 ,   23.21 ,   23.21 ,       9571 ,      1
15/06/18 ,   23.33 ,   23.33 ,   23.33 ,   23.33 ,   23.33 ,      15953 ,      1
18/06/18 ,   23.73 ,   23.67 ,   23.73 ,   23.66 ,   23.66 ,      19136 ,      2
19/06/18 ,   23.42 ,   23.40 ,   23.42 ,   23.34 ,   23.41 ,      73381 ,      3
20/06/18 ,   23.91 ,   23.97 ,   24.02 ,   23.91 ,   24.02 ,      38270 ,      2
25/06/18 ,   23.09 ,   23.08 ,   23.09 ,   23.03 ,   23.03 ,      31912 ,      2
26/06/18 ,   23.38 ,   23.38 ,   23.38 ,   23.38 ,   23.38 ,       6380 ,      1
28/06/18 ,   23.85 ,   23.85 ,   23.85 ,   23.85 ,   23.85 ,      19143 ,      1
29/06/18 ,   24.01 ,   24.01 ,   24.01 ,   24.01 ,   24.01 ,       6379 ,      1
02/07/18 ,   24.15 ,   24.15 ,   24.15 ,   24.15 ,   24.15 ,       9566 ,      1
10/07/18 ,   24.13 ,   24.13 ,   24.13 ,   24.13 ,   24.13 ,      19118 ,      1
11/07/18 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,      15957 ,      1
12/07/18 ,   25.30 ,   25.30 ,   25.30 ,   25.30 ,   25.30 ,      22344 ,      1
13/07/18 ,   25.03 ,   25.03 ,   25.03 ,   25.03 ,   25.03 ,      19154 ,      1
16/07/18 ,   24.73 ,   24.75 ,   24.82 ,   24.73 ,   24.82 ,      44684 ,      2
17/07/18 ,   24.83 ,   24.83 ,   24.83 ,   24.83 ,   24.83 ,       3190 ,      1
18/07/18 ,   25.13 ,   25.13 ,   25.13 ,   25.13 ,   25.13 ,       6385 ,      1
19/07/18 ,   24.86 ,   24.86 ,   24.86 ,   24.86 ,   24.86 ,       3192 ,      1
20/07/18 ,   24.52 ,   24.52 ,   24.52 ,   24.52 ,   24.52 ,      12749 ,      1
23/07/18 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,       6379 ,      1
24/07/18 ,   24.60 ,   24.60 ,   24.60 ,   24.60 ,   24.60 ,       6379 ,      1
25/07/18 ,   24.68 ,   24.68 ,   24.68 ,   24.68 ,   24.68 ,      15956 ,      1
26/07/18 ,   24.48 ,   24.45 ,   24.48 ,   24.29 ,   24.29 ,      41437 ,      2
27/07/18 ,   23.71 ,   23.71 ,   23.71 ,   23.71 ,   23.71 ,      28673 ,      1
30/07/18 ,   23.19 ,   23.19 ,   23.19 ,   23.19 ,   23.19 ,      15935 ,      1
31/07/18 ,   23.39 ,   23.29 ,   23.39 ,   23.23 ,   23.23 ,       9560 ,      2
01/08/18 ,   23.67 ,   23.67 ,   23.67 ,   23.67 ,   23.67 ,      12743 ,      1
03/08/18 ,   23.46 ,   23.46 ,   23.46 ,   23.46 ,   23.46 ,      19117 ,      1
06/08/18 ,   23.52 ,   23.52 ,   23.52 ,   23.52 ,   23.52 ,       6374 ,      1
07/08/18 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,       3187 ,      1
08/08/18 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,       6373 ,      1
10/08/18 ,   24.51 ,   24.51 ,   24.51 ,   24.51 ,   24.51 ,       3187 ,      1
15/08/18 ,   24.54 ,   24.54 ,   24.54 ,   24.54 ,   24.54 ,      19134 ,      1
16/08/18 ,   24.84 ,   24.84 ,   24.84 ,   24.84 ,   24.84 ,       9576 ,      1
17/08/18 ,   25.01 ,   25.01 ,   25.01 ,   25.01 ,   25.01 ,       9575 ,      1
20/08/18 ,   25.47 ,   25.47 ,   25.47 ,   25.47 ,   25.47 ,      28730 ,      1
21/08/18 ,   25.59 ,   25.59 ,   25.59 ,   25.59 ,   25.59 ,       6383 ,      1
22/08/18 ,   25.97 ,   25.97 ,   25.97 ,   25.97 ,   25.97 ,       9573 ,      1
23/08/18 ,   26.39 ,   26.39 ,   26.39 ,   26.39 ,   26.39 ,       3190 ,      1
24/08/18 ,   26.82 ,   26.90 ,   27.02 ,   26.82 ,   27.02 ,      15956 ,      2
27/08/18 ,   27.06 ,   27.06 ,   27.06 ,   27.06 ,   27.06 ,      15956 ,      1
29/08/18 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,       3191 ,      1
30/08/18 ,   27.94 ,   28.14 ,   28.32 ,   27.89 ,   28.32 ,      35122 ,      3
04/09/18 ,   28.26 ,   28.29 ,   28.30 ,   28.26 ,   28.30 ,      22343 ,      2
05/09/18 ,   27.49 ,   27.46 ,   27.49 ,   27.41 ,   27.41 ,      22345 ,      3
10/09/18 ,   27.12 ,   27.12 ,   27.12 ,   27.12 ,   27.12 ,       3191 ,      1
12/09/18 ,   27.79 ,   27.79 ,   27.79 ,   27.79 ,   27.79 ,      15958 ,      1
13/09/18 ,   28.47 ,   28.24 ,   28.67 ,   28.18 ,   28.18 ,      51083 ,      4
14/09/18 ,   28.37 ,   28.37 ,   28.37 ,   28.37 ,   28.37 ,       3191 ,      1
17/09/18 ,   28.03 ,   28.13 ,   28.19 ,   28.03 ,   28.19 ,      25541 ,      2
18/09/18 ,   28.44 ,   28.44 ,   28.44 ,   28.44 ,   28.44 ,      15959 ,      1
19/09/18 ,   28.27 ,   28.27 ,   28.27 ,   28.27 ,   28.27 ,      12767 ,      2
20/09/18 ,   28.20 ,   28.20 ,   28.20 ,   28.20 ,   28.20 ,       3192 ,      1
21/09/18 ,   28.07 ,   28.12 ,   28.15 ,   28.07 ,   28.15 ,      22350 ,      3
24/09/18 ,   28.22 ,   28.28 ,   28.30 ,   28.22 ,   28.30 ,      12768 ,      2
26/09/18 ,   28.11 ,   28.11 ,   28.11 ,   28.11 ,   28.11 ,       3192 ,      1
27/09/18 ,   27.86 ,   27.86 ,   27.86 ,   27.86 ,   27.86 ,      12772 ,      1
28/09/18 ,   28.06 ,   28.06 ,   28.06 ,   28.06 ,   28.06 ,       9579 ,      1
03/10/18 ,   27.25 ,   27.28 ,   27.31 ,   27.25 ,   27.31 ,      12764 ,      2
04/10/18 ,   26.29 ,   26.29 ,   26.29 ,   26.29 ,   26.29 ,       3190 ,      1
05/10/18 ,   25.86 ,   25.86 ,   25.86 ,   25.86 ,   25.86 ,       3187 ,      1
08/10/18 ,   24.54 ,   24.47 ,   24.54 ,   24.22 ,   24.22 ,      31837 ,      3
09/10/18 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,       9552 ,      1
10/10/18 ,   23.58 ,   23.58 ,   23.58 ,   23.58 ,   23.58 ,       3184 ,      1
11/10/18 ,   23.22 ,   23.28 ,   23.39 ,   23.22 ,   23.39 ,      35034 ,      2
15/10/18 ,   23.49 ,   23.50 ,   23.61 ,   23.47 ,   23.47 ,      28660 ,      3
16/10/18 ,   24.21 ,   24.21 ,   24.21 ,   24.21 ,   24.21 ,      25482 ,      1
17/10/18 ,   24.03 ,   24.01 ,   24.03 ,   23.94 ,   23.94 ,      38213 ,      2
18/10/18 ,   23.66 ,   23.66 ,   23.66 ,   23.66 ,   23.66 ,       3183 ,      1
19/10/18 ,   23.74 ,   23.74 ,   23.74 ,   23.74 ,   23.74 ,       6365 ,      1
22/10/18 ,   23.62 ,   23.65 ,   23.70 ,   23.62 ,   23.70 ,      15916 ,      2
23/10/18 ,   23.67 ,   23.54 ,   23.67 ,   23.11 ,   23.11 ,      28650 ,      3
25/10/18 ,   23.67 ,   23.67 ,   23.67 ,   23.67 ,   23.67 ,      25468 ,      1
26/10/18 ,   22.78 ,   22.77 ,   22.78 ,   22.76 ,   22.76 ,      15922 ,      2
29/10/18 ,   21.99 ,   22.15 ,   22.82 ,   21.99 ,   22.82 ,      35018 ,      4
30/10/18 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,      31842 ,      1
31/10/18 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,      50964 ,      1
01/11/18 ,   23.11 ,   23.11 ,   23.11 ,   23.11 ,   23.11 ,       3185 ,      1
05/11/18 ,   23.28 ,   23.28 ,   23.28 ,   23.28 ,   23.28 ,       6369 ,      1
07/11/18 ,   24.20 ,   24.20 ,   24.20 ,   24.20 ,   24.20 ,      54130 ,      1
09/11/18 ,   23.99 ,   23.99 ,   23.99 ,   23.99 ,   23.99 ,       6367 ,      1
13/11/18 ,   24.02 ,   24.02 ,   24.02 ,   24.02 ,   24.02 ,      12734 ,      2
19/11/18 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,      38229 ,      6
21/11/18 ,   22.45 ,   22.51 ,   22.55 ,   22.45 ,   22.55 ,      44595 ,      2
23/11/18 ,   22.09 ,   22.09 ,   22.09 ,   22.09 ,   22.09 ,      22288 ,      1
26/11/18 ,   23.34 ,   23.13 ,   23.34 ,   23.11 ,   23.11 ,      38221 ,      7
28/11/18 ,   23.87 ,   23.87 ,   23.87 ,   23.87 ,   23.87 ,      22293 ,      1
29/11/18 ,   23.95 ,   23.95 ,   23.95 ,   23.95 ,   23.95 ,      12736 ,      1
30/11/18 ,   24.20 ,   24.20 ,   24.20 ,   24.20 ,   24.20 ,      12734 ,      2
03/12/18 ,   25.17 ,   25.02 ,   25.17 ,   24.83 ,   24.83 ,      57407 ,      9
04/12/18 ,   24.39 ,   24.39 ,   24.40 ,   24.39 ,   24.40 ,      25479 ,      2
06/12/18 ,   24.39 ,   24.39 ,   24.39 ,   24.39 ,   24.39 ,      12738 ,      1
10/12/18 ,   24.08 ,   24.08 ,   24.08 ,   24.08 ,   24.08 ,       6368 ,      1
11/12/18 ,   24.22 ,   24.22 ,   24.22 ,   24.22 ,   24.22 ,       9555 ,      1
12/12/18 ,   24.49 ,   24.49 ,   24.49 ,   24.49 ,   24.49 ,       6367 ,      1
13/12/18 ,   24.14 ,   24.14 ,   24.14 ,   24.14 ,   24.14 ,      22285 ,      1
14/12/18 ,   23.93 ,   23.93 ,   23.93 ,   23.93 ,   23.93 ,      12738 ,      1
17/12/18 ,   23.21 ,   23.21 ,   23.21 ,   23.21 ,   23.21 ,       3184 ,      1
18/12/18 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,       9550 ,      1
19/12/18 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,       6367 ,      1
20/12/18 ,   22.11 ,   22.11 ,   22.11 ,   22.11 ,   22.11 ,      15917 ,      1
26/12/18 ,   22.23 ,   22.25 ,   22.44 ,   22.23 ,   22.44 ,      31833 ,      2
27/12/18 ,   22.13 ,   22.13 ,   22.13 ,   22.13 ,   22.13 ,       3182 ,      1
02/01/19 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,       6368 ,      1
03/01/19 ,   21.56 ,   21.55 ,   21.56 ,   21.51 ,   21.51 ,      28663 ,      2
04/01/19 ,   22.27 ,   22.27 ,   22.27 ,   22.27 ,   22.27 ,      25463 ,      1
07/01/19 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,       3184 ,      1
08/01/19 ,   22.12 ,   22.12 ,   22.12 ,   22.12 ,   22.12 ,       3179 ,      1
09/01/19 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,       3181 ,      1
10/01/19 ,   22.82 ,   22.82 ,   22.82 ,   22.82 ,   22.82 ,      25446 ,      1
11/01/19 ,   22.76 ,   22.88 ,   22.91 ,   22.76 ,   22.91 ,      19091 ,      2
14/01/19 ,   22.71 ,   22.71 ,   22.71 ,   22.71 ,   22.71 ,       3181 ,      1
15/01/19 ,   22.94 ,   22.94 ,   22.94 ,   22.94 ,   22.94 ,       3181 ,      1
16/01/19 ,   23.12 ,   23.12 ,   23.12 ,   23.12 ,   23.12 ,       6361 ,      1
17/01/19 ,   23.31 ,   23.31 ,   23.31 ,   23.31 ,   23.31 ,       9540 ,      1
18/01/19 ,   23.81 ,   23.81 ,   23.81 ,   23.81 ,   23.81 ,       6359 ,      1
24/01/19 ,   23.46 ,   23.50 ,   23.58 ,   23.46 ,   23.58 ,       9540 ,      2
29/01/19 ,   23.31 ,   23.31 ,   23.31 ,   23.31 ,   23.31 ,       3179 ,      1
30/01/19 ,   23.61 ,   23.61 ,   23.61 ,   23.61 ,   23.61 ,       6359 ,      1
31/01/19 ,   24.26 ,   24.26 ,   24.26 ,   24.26 ,   24.26 ,      31808 ,      2
01/02/19 ,   24.46 ,   24.46 ,   24.46 ,   24.46 ,   24.46 ,       6359 ,      1
04/02/19 ,   24.56 ,   24.56 ,   24.56 ,   24.56 ,   24.56 ,       6366 ,      1
05/02/19 ,   24.75 ,   24.75 ,   24.75 ,   24.75 ,   24.75 ,       3184 ,      1
07/02/19 ,   24.78 ,   24.78 ,   24.78 ,   24.78 ,   24.78 ,       6369 ,      1
08/02/19 ,   25.09 ,   25.09 ,   25.09 ,   25.09 ,   25.09 ,      19114 ,      1
11/02/19 ,   25.52 ,   25.52 ,   25.52 ,   25.52 ,   25.52 ,       6370 ,      1
12/02/19 ,   25.44 ,   25.44 ,   25.44 ,   25.44 ,   25.44 ,       3185 ,      1
13/02/19 ,   25.88 ,   25.88 ,   25.88 ,   25.88 ,   25.88 ,       3184 ,      1
19/02/19 ,   25.76 ,   25.77 ,   25.87 ,   25.76 ,   25.87 ,      22293 ,      2
21/02/19 ,   25.92 ,   25.92 ,   25.92 ,   25.92 ,   25.92 ,       3183 ,      1
22/02/19 ,   26.18 ,   26.18 ,   26.18 ,   26.18 ,   26.18 ,       6365 ,      1
25/02/19 ,   26.21 ,   26.21 ,   26.21 ,   26.21 ,   26.21 ,       3184 ,      1
27/02/19 ,   26.19 ,   26.19 ,   26.19 ,   26.19 ,   26.19 ,       3185 ,      1
01/03/19 ,   26.96 ,   26.96 ,   26.96 ,   26.96 ,   26.96 ,       6370 ,      1
06/03/19 ,   27.17 ,   27.17 ,   27.17 ,   27.17 ,   27.17 ,       3184 ,      1
07/03/19 ,   27.02 ,   27.02 ,   27.02 ,   27.02 ,   27.02 ,       3184 ,      1
13/03/19 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,       3184 ,      1
14/03/19 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,       3184 ,      1
18/03/19 ,   27.43 ,   27.43 ,   27.43 ,   27.43 ,   27.43 ,       6370 ,      1
20/03/19 ,   27.19 ,   27.24 ,   27.24 ,   27.19 ,   27.24 ,     146477 ,      2
21/03/19 ,   28.09 ,   27.77 ,   28.09 ,   27.64 ,   27.64 ,      44591 ,     11
25/03/19 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,       6371 ,      1
26/03/19 ,   28.16 ,   28.16 ,   28.16 ,   28.16 ,   28.16 ,       9556 ,      1
27/03/19 ,   28.71 ,   28.71 ,   28.71 ,   28.71 ,   28.71 ,       9555 ,      1
28/03/19 ,   28.93 ,   28.91 ,   28.93 ,   28.89 ,   28.89 ,       6370 ,      2
29/03/19 ,   28.90 ,   28.86 ,   28.91 ,   28.81 ,   28.91 ,      12739 ,      3
01/04/19 ,   29.02 ,   29.10 ,   29.13 ,   29.02 ,   29.13 ,      12738 ,      2
02/04/19 ,   29.10 ,   29.10 ,   29.10 ,   29.10 ,   29.10 ,       3184 ,      1
10/04/19 ,   28.39 ,   28.42 ,   28.48 ,   28.39 ,   28.48 ,      19093 ,      2
11/04/19 ,   28.63 ,   28.63 ,   28.63 ,   28.63 ,   28.63 ,       3180 ,      1
15/04/19 ,   29.18 ,   29.13 ,   29.18 ,   29.10 ,   29.10 ,       9544 ,      2
16/04/19 ,   29.48 ,   29.48 ,   29.48 ,   29.48 ,   29.48 ,       6363 ,      2
22/04/19 ,   29.93 ,   29.93 ,   29.93 ,   29.93 ,   29.93 ,       3180 ,      1
23/04/19 ,   30.21 ,   30.21 ,   30.21 ,   30.21 ,   30.21 ,       9540 ,      1
25/04/19 ,   30.61 ,   30.61 ,   30.61 ,   30.61 ,   30.61 ,       6358 ,      1
26/04/19 ,   30.50 ,   30.50 ,   30.50 ,   30.50 ,   30.50 ,       3179 ,      1
30/04/19 ,   31.20 ,   31.20 ,   31.20 ,   31.20 ,   31.20 ,      19076 ,      1
02/05/19 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,      12720 ,      1
03/05/19 ,   30.75 ,   30.76 ,   30.78 ,   30.75 ,   30.78 ,      12715 ,      2
06/05/19 ,   30.88 ,   30.88 ,   30.88 ,   30.88 ,   30.88 ,       3179 ,      1
07/05/19 ,   30.41 ,   30.41 ,   30.41 ,   30.41 ,   30.41 ,       3180 ,      1
08/05/19 ,   30.47 ,   30.47 ,   30.47 ,   30.47 ,   30.47 ,       9540 ,      1
09/05/19 ,   30.39 ,   30.39 ,   30.39 ,   30.39 ,   30.39 ,       6360 ,      1
10/05/19 ,   30.67 ,   30.67 ,   30.67 ,   30.67 ,   30.67 ,       9536 ,      1
14/05/19 ,   30.75 ,   30.80 ,   30.91 ,   30.75 ,   30.91 ,       9539 ,      2
15/05/19 ,   31.36 ,   31.36 ,   31.36 ,   31.36 ,   31.36 ,       9537 ,      1
16/05/19 ,   32.14 ,   32.14 ,   32.14 ,   32.14 ,   32.14 ,       3179 ,      1
17/05/19 ,   32.72 ,   32.66 ,   32.72 ,   32.52 ,   32.52 ,       9536 ,      2
20/05/19 ,   32.49 ,   32.55 ,   32.62 ,   32.49 ,   32.62 ,       6359 ,      2
21/05/19 ,   32.52 ,   32.52 ,   32.52 ,   32.52 ,   32.52 ,       3179 ,      1
23/05/19 ,   31.90 ,   31.90 ,   31.90 ,   31.90 ,   31.90 ,      15896 ,      1
28/05/19 ,   32.05 ,   32.05 ,   32.05 ,   32.05 ,   32.05 ,       3179 ,      1
29/05/19 ,   31.51 ,   31.51 ,   31.51 ,   31.51 ,   31.51 ,       3179 ,      1
30/05/19 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,       3179 ,      1
31/05/19 ,   31.08 ,   31.08 ,   31.08 ,   31.08 ,   31.08 ,       3179 ,      1
03/06/19 ,   29.56 ,   29.56 ,   29.56 ,   29.56 ,   29.56 ,      38183 ,      5
04/06/19 ,   30.12 ,   30.08 ,   30.12 ,   29.96 ,   29.96 ,      12722 ,      2
05/06/19 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,      12717 ,      1
07/06/19 ,   32.42 ,   32.41 ,   32.42 ,   32.35 ,   32.35 ,      22259 ,      2
10/06/19 ,   32.57 ,   32.57 ,   32.57 ,   32.57 ,   32.57 ,       3179 ,      1
11/06/19 ,   31.88 ,   31.88 ,   31.88 ,   31.88 ,   31.88 ,      15893 ,      1
12/06/19 ,   31.96 ,   31.96 ,   31.96 ,   31.96 ,   31.96 ,       3178 ,      1
13/06/19 ,   31.69 ,   31.69 ,   31.69 ,   31.69 ,   31.69 ,       9538 ,      2
17/06/19 ,   31.82 ,   31.81 ,   31.82 ,   31.80 ,   31.80 ,      19071 ,      3
18/06/19 ,   31.50 ,   31.50 ,   31.50 ,   31.50 ,   31.50 ,       6358 ,      1
19/06/19 ,   31.57 ,   31.57 ,   31.57 ,   31.57 ,   31.57 ,       3179 ,      1
21/06/19 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,      12720 ,      1
25/06/19 ,   31.49 ,   31.49 ,   31.49 ,   31.49 ,   31.49 ,      12717 ,      1
26/06/19 ,   31.69 ,   31.73 ,   31.77 ,   31.69 ,   31.77 ,       6358 ,      2
27/06/19 ,   31.53 ,   31.53 ,   31.53 ,   31.53 ,   31.53 ,       3179 ,      1
28/06/19 ,   31.61 ,   31.61 ,   31.61 ,   31.61 ,   31.61 ,       6359 ,      1
02/07/19 ,   32.60 ,   32.60 ,   32.60 ,   32.60 ,   32.60 ,       9538 ,      2
08/07/19 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,       6352 ,      1
10/07/19 ,   32.45 ,   32.45 ,   32.46 ,   32.45 ,   32.46 ,      34949 ,      4
11/07/19 ,   32.90 ,   32.79 ,   32.90 ,   32.58 ,   32.58 ,       9530 ,      2
16/07/19 ,   32.85 ,   32.84 ,   32.85 ,   32.83 ,   32.83 ,      12705 ,      3
17/07/19 ,   32.75 ,   32.75 ,   32.75 ,   32.75 ,   32.75 ,       3176 ,      1
19/07/19 ,   32.58 ,   32.58 ,   32.58 ,   32.58 ,   32.58 ,       6353 ,      1
22/07/19 ,   32.77 ,   32.77 ,   32.77 ,   32.77 ,   32.77 ,       6353 ,      1
23/07/19 ,   33.13 ,   33.13 ,   33.13 ,   33.13 ,   33.13 ,       6350 ,      1
25/07/19 ,   33.36 ,   33.36 ,   33.36 ,   33.36 ,   33.36 ,       3175 ,      1
26/07/19 ,   33.35 ,   33.38 ,   33.39 ,   33.35 ,   33.39 ,      38119 ,      2
29/07/19 ,   33.56 ,   33.56 ,   33.56 ,   33.56 ,   33.56 ,       6351 ,      2
30/07/19 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,      12702 ,      2
31/07/19 ,   32.75 ,   32.75 ,   32.75 ,   32.75 ,   32.75 ,      12707 ,      1
01/08/19 ,   33.34 ,   33.16 ,   33.34 ,   33.09 ,   33.09 ,      12701 ,      2
02/08/19 ,   32.90 ,   32.90 ,   32.90 ,   32.90 ,   32.90 ,       3175 ,      1
05/08/19 ,   31.77 ,   31.77 ,   31.77 ,   31.77 ,   31.77 ,      28585 ,      2
06/08/19 ,   32.90 ,   32.90 ,   32.90 ,   32.90 ,   32.90 ,      25410 ,      1
07/08/19 ,   33.80 ,   33.78 ,   33.80 ,   33.72 ,   33.72 ,      19050 ,      2
08/08/19 ,   34.13 ,   34.01 ,   34.13 ,   33.76 ,   33.78 ,      19055 ,      3
09/08/19 ,   34.41 ,   34.34 ,   34.41 ,   34.23 ,   34.23 ,      15878 ,      2
12/08/19 ,   33.91 ,   33.91 ,   33.91 ,   33.91 ,   33.91 ,       6351 ,      1
13/08/19 ,   34.23 ,   34.22 ,   34.23 ,   34.17 ,   34.17 ,     107968 ,      2
14/08/19 ,   34.05 ,   34.07 ,   34.13 ,   34.05 ,   34.13 ,      12703 ,      2
15/08/19 ,   34.17 ,   34.17 ,   34.17 ,   34.17 ,   34.17 ,       9525 ,      1
16/08/19 ,   34.64 ,   34.64 ,   34.64 ,   34.64 ,   34.64 ,       3177 ,      1
20/08/19 ,   35.29 ,   35.29 ,   35.29 ,   35.29 ,   35.29 ,       3178 ,      1
21/08/19 ,   35.49 ,   35.49 ,   35.50 ,   35.49 ,   35.50 ,      19072 ,      2
22/08/19 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,       3178 ,      1
23/08/19 ,   35.31 ,   35.27 ,   35.31 ,   35.17 ,   35.17 ,       9536 ,      2
26/08/19 ,   35.98 ,   35.97 ,   36.05 ,   35.87 ,   36.05 ,       9535 ,      3
27/08/19 ,   36.23 ,   36.23 ,   36.23 ,   36.23 ,   36.23 ,       3178 ,      1
28/08/19 ,   36.32 ,   36.32 ,   36.34 ,   36.32 ,   36.34 ,      12713 ,      2
29/08/19 ,   36.72 ,   36.72 ,   36.72 ,   36.72 ,   36.72 ,       6356 ,      1
30/08/19 ,   36.47 ,   36.47 ,   36.47 ,   36.47 ,   36.47 ,       3177 ,      1
03/09/19 ,   36.80 ,   36.76 ,   36.80 ,   36.75 ,   36.75 ,      22245 ,      2
04/09/19 ,   36.84 ,   36.84 ,   36.84 ,   36.84 ,   36.84 ,       3177 ,      1
05/09/19 ,   37.49 ,   37.49 ,   37.49 ,   37.49 ,   37.49 ,       3178 ,      1
06/09/19 ,   37.51 ,   37.51 ,   37.51 ,   37.51 ,   37.51 ,       3178 ,      1
09/09/19 ,   36.48 ,   36.68 ,   38.48 ,   36.48 ,   38.48 ,      31780 ,      2
10/09/19 ,   34.95 ,   34.95 ,   34.95 ,   34.95 ,   34.95 ,      22242 ,      1
11/09/19 ,   34.58 ,   34.58 ,   34.58 ,   34.58 ,   34.58 ,      12711 ,      1
12/09/19 ,   35.31 ,   35.31 ,   35.31 ,   35.31 ,   35.31 ,       9537 ,      1
13/09/19 ,   35.47 ,   35.47 ,   35.47 ,   35.47 ,   35.47 ,       3178 ,      1
16/09/19 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,      19074 ,      1
17/09/19 ,   35.27 ,   35.27 ,   35.27 ,   35.27 ,   35.27 ,       6357 ,      1
18/09/19 ,   35.28 ,   35.28 ,   35.28 ,   35.28 ,   35.28 ,      12715 ,      1
19/09/19 ,   36.09 ,   36.09 ,   36.09 ,   36.09 ,   36.09 ,       9534 ,      1
20/09/19 ,   35.66 ,   35.66 ,   35.66 ,   35.66 ,   35.66 ,      12713 ,      1
23/09/19 ,   35.92 ,   35.87 ,   35.92 ,   35.78 ,   35.78 ,       9535 ,      2
24/09/19 ,   35.62 ,   35.62 ,   35.62 ,   35.62 ,   35.62 ,       9535 ,      1
25/09/19 ,   35.52 ,   35.53 ,   35.64 ,   35.52 ,   35.64 ,     232015 ,      2
26/09/19 ,   36.04 ,   36.04 ,   36.04 ,   36.04 ,   36.04 ,       3178 ,      1
27/09/19 ,   35.12 ,   35.12 ,   35.12 ,   35.12 ,   35.12 ,      19077 ,      1
30/09/19 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,       3178 ,      1
01/10/19 ,   35.54 ,   35.54 ,   35.54 ,   35.54 ,   35.54 ,       9534 ,      1
02/10/19 ,   34.56 ,   34.56 ,   34.56 ,   34.56 ,   34.56 ,      15889 ,      1
03/10/19 ,   34.28 ,   34.28 ,   34.28 ,   34.28 ,   34.28 ,       3175 ,      1
04/10/19 ,   35.04 ,   34.76 ,   35.04 ,   34.72 ,   34.72 ,      25420 ,      2
11/10/19 ,   35.89 ,   35.89 ,   35.89 ,   35.89 ,   35.89 ,       6352 ,      1
14/10/19 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,      41288 ,      1
16/10/19 ,   36.48 ,   36.48 ,   36.48 ,   36.48 ,   36.48 ,      31753 ,      2
17/10/19 ,   36.25 ,   36.25 ,   36.25 ,   36.25 ,   36.25 ,      12702 ,      1
18/10/19 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,      12706 ,      1
21/10/19 ,   35.77 ,   35.77 ,   35.77 ,   35.77 ,   35.77 ,       3176 ,      1
22/10/19 ,   33.80 ,   33.80 ,   33.80 ,   33.80 ,   33.80 ,      44418 ,      1
23/10/19 ,   33.13 ,   33.13 ,   33.13 ,   33.13 ,   33.13 ,       9519 ,      1
24/10/19 ,   33.99 ,   33.99 ,   33.99 ,   33.99 ,   33.99 ,      19040 ,      1
28/10/19 ,   34.47 ,   34.47 ,   34.47 ,   34.47 ,   34.47 ,       9522 ,      1
29/10/19 ,   34.70 ,   34.70 ,   34.70 ,   34.70 ,   34.70 ,      15873 ,      1
30/10/19 ,   34.90 ,   34.90 ,   34.90 ,   34.90 ,   34.90 ,      19054 ,      1
31/10/19 ,   35.00 ,   35.07 ,   35.08 ,   35.00 ,   35.08 ,      19051 ,      2
01/11/19 ,   35.04 ,   35.04 ,   35.04 ,   35.04 ,   35.04 ,       6351 ,      1
04/11/19 ,   35.00 ,   35.00 ,   35.00 ,   35.00 ,   35.00 ,       9525 ,      1
05/11/19 ,   34.03 ,   34.03 ,   34.03 ,   34.03 ,   34.03 ,      25390 ,      1
07/11/19 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,      15883 ,      1
08/11/19 ,   35.92 ,   35.92 ,   35.92 ,   35.92 ,   35.92 ,       3176 ,      1
11/11/19 ,   36.03 ,   36.03 ,   36.03 ,   36.03 ,   36.03 ,       6352 ,      1
13/11/19 ,   36.71 ,   36.71 ,   36.71 ,   36.71 ,   36.71 ,       6351 ,      1
14/11/19 ,   36.88 ,   36.88 ,   36.88 ,   36.88 ,   36.88 ,       9526 ,      1
18/11/19 ,   37.20 ,   37.20 ,   37.20 ,   37.20 ,   37.20 ,       3175 ,      1
19/11/19 ,   37.73 ,   37.73 ,   37.73 ,   37.73 ,   37.73 ,      15884 ,      1
21/11/19 ,   37.60 ,   37.60 ,   37.60 ,   37.60 ,   37.60 ,       6351 ,      1
22/11/19 ,   37.33 ,   37.33 ,   37.33 ,   37.33 ,   37.33 ,      15879 ,      1
25/11/19 ,   38.13 ,   38.13 ,   38.13 ,   38.13 ,   38.13 ,      12705 ,      1
27/11/19 ,   39.16 ,   39.16 ,   39.16 ,   39.16 ,   39.16 ,       6355 ,      1
29/11/19 ,   38.95 ,   38.95 ,   38.95 ,   38.95 ,   38.95 ,       3177 ,      1
02/12/19 ,   38.32 ,   38.33 ,   38.34 ,   38.32 ,   38.34 ,      12705 ,      2
03/12/19 ,   37.92 ,   37.92 ,   37.92 ,   37.92 ,   37.92 ,       3175 ,      1
04/12/19 ,   38.17 ,   38.17 ,   38.17 ,   38.17 ,   38.17 ,      12703 ,      1
05/12/19 ,   38.40 ,   38.40 ,   38.40 ,   38.40 ,   38.40 ,      12705 ,      1
06/12/19 ,   37.93 ,   37.93 ,   37.93 ,   37.93 ,   37.93 ,       6352 ,      1
09/12/19 ,   37.74 ,   37.74 ,   37.74 ,   37.74 ,   37.74 ,      12705 ,      1
10/12/19 ,   37.81 ,   37.81 ,   37.81 ,   37.81 ,   37.81 ,       3176 ,      1
11/12/19 ,   37.67 ,   37.65 ,   37.67 ,   37.60 ,   37.60 ,       9528 ,      2
12/12/19 ,   37.67 ,   37.67 ,   37.67 ,   37.67 ,   37.67 ,       9529 ,      1
13/12/19 ,   38.22 ,   38.22 ,   38.22 ,   38.22 ,   38.22 ,       6351 ,      1
16/12/19 ,   38.15 ,   38.15 ,   38.15 ,   38.15 ,   38.15 ,       6351 ,      1
17/12/19 ,   37.88 ,   37.88 ,   37.88 ,   37.88 ,   37.88 ,      22234 ,      1
18/12/19 ,   37.85 ,   37.85 ,   37.85 ,   37.85 ,   37.85 ,       3176 ,      1
19/12/19 ,   38.14 ,   38.14 ,   38.14 ,   38.14 ,   38.14 ,       3176 ,      1
20/12/19 ,   38.52 ,   38.52 ,   38.52 ,   38.52 ,   38.52 ,       6353 ,      1
27/12/19 ,   38.46 ,   38.46 ,   38.46 ,   38.46 ,   38.46 ,       9528 ,      1
30/12/19 ,   37.71 ,   37.71 ,   37.71 ,   37.71 ,   37.71 ,      25412 ,      1
02/01/20 ,   38.22 ,   38.26 ,   38.27 ,   38.22 ,   38.27 ,      79417 ,      2
03/01/20 ,   38.54 ,   38.54 ,   38.54 ,   38.54 ,   38.54 ,       6354 ,      1
06/01/20 ,   38.42 ,   38.42 ,   38.42 ,   38.42 ,   38.42 ,       9527 ,      1
07/01/20 ,   38.42 ,   38.42 ,   38.42 ,   38.42 ,   38.42 ,       6353 ,      1
10/01/20 ,   40.16 ,   40.00 ,   40.16 ,   39.98 ,   39.98 ,      22214 ,      3
13/01/20 ,   41.12 ,   41.12 ,   41.12 ,   41.12 ,   41.12 ,       3171 ,      1
14/01/20 ,   40.67 ,   40.67 ,   40.67 ,   40.67 ,   40.67 ,      19032 ,      1
15/01/20 ,   41.46 ,   41.46 ,   41.46 ,   41.46 ,   41.46 ,       6342 ,      1
16/01/20 ,   42.13 ,   42.13 ,   42.13 ,   42.13 ,   42.13 ,       9512 ,      1
17/01/20 ,   42.55 ,   42.55 ,   42.55 ,   42.55 ,   42.55 ,       6341 ,      1
21/01/20 ,   42.89 ,   42.89 ,   42.89 ,   42.89 ,   42.89 ,      12685 ,      1
23/01/20 ,   42.56 ,   42.56 ,   42.56 ,   42.56 ,   42.56 ,      15854 ,      1
24/01/20 ,   42.53 ,   42.53 ,   42.53 ,   42.53 ,   42.53 ,       6341 ,      1
27/01/20 ,   42.21 ,   42.21 ,   42.21 ,   42.21 ,   42.21 ,      15852 ,      1
28/01/20 ,   42.32 ,   42.32 ,   42.32 ,   42.32 ,   42.32 ,       9511 ,      1
29/01/20 ,   43.19 ,   43.19 ,   43.19 ,   43.19 ,   43.19 ,       3171 ,      1
30/01/20 ,   43.23 ,   43.23 ,   43.23 ,   43.23 ,   43.23 ,       6342 ,      1
31/01/20 ,   43.01 ,   43.01 ,   43.01 ,   43.01 ,   43.01 ,       6341 ,      1
03/02/20 ,   43.42 ,   43.32 ,   43.42 ,   42.82 ,   42.82 ,      19026 ,      2
04/02/20 ,   44.31 ,   44.31 ,   44.31 ,   44.31 ,   44.31 ,       3172 ,      1
05/02/20 ,   43.81 ,   43.81 ,   43.81 ,   43.81 ,   43.81 ,      28539 ,      1
06/02/20 ,   44.57 ,   44.57 ,   44.57 ,   44.57 ,   44.57 ,       6343 ,      1
07/02/20 ,   44.67 ,   44.67 ,   44.67 ,   44.67 ,   44.67 ,      12687 ,      1
10/02/20 ,   44.90 ,   44.90 ,   44.90 ,   44.90 ,   44.90 ,      15865 ,      1
11/02/20 ,   45.25 ,   45.25 ,   45.25 ,   45.25 ,   45.25 ,       3173 ,      1
12/02/20 ,   45.63 ,   45.63 ,   45.63 ,   45.63 ,   45.63 ,       6347 ,      1
13/02/20 ,   46.05 ,   46.05 ,   46.05 ,   46.05 ,   46.05 ,       6347 ,      1
14/02/20 ,   45.98 ,   45.98 ,   45.98 ,   45.98 ,   45.98 ,       9521 ,      1
18/02/20 ,   46.89 ,   46.97 ,   47.07 ,   46.89 ,   47.07 ,      16497 ,      3
19/02/20 ,   47.82 ,   47.82 ,   47.82 ,   47.82 ,   47.82 ,       3172 ,      1
20/02/20 ,   47.47 ,   47.47 ,   47.47 ,   47.47 ,   47.47 ,       9516 ,      1
21/02/20 ,   46.97 ,   46.97 ,   46.97 ,   46.97 ,   46.97 ,      15862 ,      1
26/02/20 ,   42.10 ,   42.29 ,   42.29 ,   42.10 ,   42.29 ,      93530 ,      5
27/02/20 ,   41.20 ,   41.20 ,   41.20 ,   41.20 ,   41.20 ,      15857 ,      1
28/02/20 ,   39.83 ,   40.02 ,   40.23 ,   39.83 ,   40.23 ,      12058 ,      2
02/03/20 ,   41.86 ,   41.56 ,   41.86 ,   41.53 ,   41.53 ,     130999 ,      2
03/03/20 ,   41.93 ,   42.25 ,   43.51 ,   41.93 ,   43.51 ,      15853 ,      2
04/03/20 ,   43.17 ,   42.83 ,   43.17 ,   42.47 ,   42.93 ,      12368 ,      7
05/03/20 ,   42.76 ,   42.76 ,   42.76 ,   42.76 ,   42.76 ,      22196 ,      1
06/03/20 ,   40.99 ,   40.99 ,   40.99 ,   40.99 ,   40.99 ,       6342 ,      1
09/03/20 ,   40.07 ,   40.91 ,   41.18 ,   40.07 ,   40.65 ,      62168 ,      3
10/03/20 ,   40.39 ,   40.39 ,   40.39 ,   40.39 ,   40.39 ,      28551 ,      1
11/03/20 ,   39.64 ,   39.64 ,   39.64 ,   39.64 ,   39.64 ,       9521 ,      1
12/03/20 ,   37.77 ,   37.77 ,   37.77 ,   37.77 ,   37.77 ,      22217 ,      2
13/03/20 ,   38.36 ,   38.12 ,   38.36 ,   37.87 ,   37.87 ,      12691 ,      2
16/03/20 ,   38.59 ,   38.62 ,   39.22 ,   38.59 ,   39.22 ,       6665 ,      2
17/03/20 ,   36.94 ,   36.94 ,   36.94 ,   36.94 ,   36.94 ,      12689 ,      1
18/03/20 ,   35.75 ,   35.78 ,   36.18 ,   35.75 ,   35.75 ,      84401 ,      7
19/03/20 ,   37.12 ,   37.12 ,   37.12 ,   37.12 ,   37.12 ,      47584 ,      1
20/03/20 ,   36.62 ,   36.62 ,   36.62 ,   36.62 ,   36.62 ,      79317 ,      1
23/03/20 ,   33.41 ,   33.03 ,   33.81 ,   32.81 ,   32.81 ,     129348 ,      5
24/03/20 ,   37.94 ,   37.82 ,   37.94 ,   37.81 ,   37.81 ,      98372 ,      9
25/03/20 ,   40.66 ,   40.75 ,   41.23 ,   39.89 ,   40.09 ,      83740 ,      7
26/03/20 ,   40.50 ,   40.34 ,   40.73 ,   40.31 ,   40.73 ,      22526 ,      3
27/03/20 ,   40.31 ,   40.31 ,   40.31 ,   40.31 ,   40.31 ,      34900 ,      1
30/03/20 ,   41.19 ,   41.16 ,   41.40 ,   40.73 ,   40.73 ,      39960 ,      4
31/03/20 ,   40.20 ,   40.20 ,   40.20 ,   40.20 ,   40.20 ,      31732 ,      1
01/04/20 ,   38.02 ,   38.20 ,   38.70 ,   38.02 ,   38.70 ,      30145 ,      2
02/04/20 ,   39.21 ,   38.72 ,   39.21 ,   38.48 ,   38.48 ,       9522 ,      2
03/04/20 ,   38.89 ,   38.89 ,   38.89 ,   38.89 ,   38.89 ,      53961 ,      1
06/04/20 ,   43.72 ,   43.54 ,   43.72 ,   41.87 ,   41.87 ,      80251 ,      3
07/04/20 ,   43.89 ,   43.89 ,   43.89 ,   43.89 ,   43.89 ,       3170 ,      1
09/04/20 ,   43.58 ,   43.49 ,   43.58 ,   43.43 ,   43.43 ,       6969 ,      3
13/04/20 ,   43.07 ,   43.07 ,   43.07 ,   43.07 ,   43.07 ,      44353 ,      1
14/04/20 ,   44.18 ,   44.56 ,   44.87 ,   44.18 ,   44.87 ,      13945 ,      3
15/04/20 ,   42.59 ,   42.59 ,   42.84 ,   42.59 ,   42.74 ,      59252 ,      4
16/04/20 ,   41.18 ,   40.91 ,   41.18 ,   40.89 ,   40.89 ,      51660 ,      3
17/04/20 ,   42.39 ,   42.40 ,   43.12 ,   42.39 ,   43.12 ,      35804 ,      3
20/04/20 ,   42.46 ,   42.31 ,   42.72 ,   42.04 ,   42.72 ,      52271 ,      7
22/04/20 ,   43.93 ,   43.71 ,   43.93 ,   42.80 ,   42.80 ,      82389 ,      8
23/04/20 ,   44.67 ,   44.67 ,   44.67 ,   44.48 ,   44.48 ,      13310 ,      2
24/04/20 ,   46.26 ,   46.20 ,   46.26 ,   46.16 ,   46.16 ,      16804 ,      2
27/04/20 ,   47.59 ,   46.60 ,   47.59 ,   46.40 ,   46.40 ,      37409 ,      2
28/04/20 ,   46.21 ,   46.27 ,   46.46 ,   46.21 ,   46.46 ,       4121 ,      2
29/04/20 ,   47.73 ,   47.78 ,   48.61 ,   47.73 ,   47.89 ,      58311 ,      5
30/04/20 ,   47.64 ,   47.75 ,   47.95 ,   47.22 ,   47.95 ,      25990 ,      5
04/05/20 ,   47.14 ,   47.14 ,   47.14 ,   47.14 ,   47.14 ,      12680 ,      1
05/05/20 ,   48.64 ,   48.52 ,   48.64 ,   48.39 ,   48.39 ,      50405 ,      3
06/05/20 ,   49.26 ,   49.33 ,   49.39 ,   49.26 ,   49.35 ,      15537 ,      6
07/05/20 ,   51.28 ,   51.40 ,   51.53 ,   51.28 ,   51.53 ,      19016 ,      7
08/05/20 ,   51.22 ,   51.21 ,   51.22 ,   51.15 ,   51.15 ,      13945 ,      2
11/05/20 ,   52.11 ,   51.46 ,   52.11 ,   51.19 ,   51.30 ,      24084 ,      4
12/05/20 ,   51.17 ,   51.17 ,   51.17 ,   51.17 ,   51.17 ,      12679 ,      1
13/05/20 ,   50.09 ,   50.09 ,   50.09 ,   50.03 ,   50.03 ,      32024 ,      3
14/05/20 ,   50.46 ,   50.43 ,   50.46 ,   50.21 ,   50.21 ,      28532 ,      2
15/05/20 ,   51.10 ,   51.10 ,   51.10 ,   51.10 ,   51.10 ,       6338 ,      1
18/05/20 ,   52.36 ,   52.36 ,   52.36 ,   52.36 ,   52.36 ,      12676 ,      1
19/05/20 ,   53.17 ,   53.17 ,   53.17 ,   53.17 ,   53.17 ,      15844 ,      1
20/05/20 ,   53.52 ,   53.51 ,   53.52 ,   53.49 ,   53.49 ,       6338 ,      2
21/05/20 ,   52.08 ,   52.12 ,   52.90 ,   52.08 ,   52.90 ,      23769 ,      4
22/05/20 ,   51.92 ,   51.92 ,   51.92 ,   51.92 ,   51.92 ,      31683 ,      1
25/05/20 ,   51.92 ,   51.96 ,   52.03 ,   51.92 ,   52.03 ,       5070 ,      2
26/05/20 ,   51.21 ,   51.22 ,   51.95 ,   51.21 ,   51.95 ,      29160 ,      3
27/05/20 ,   49.96 ,   49.90 ,   50.63 ,   49.52 ,   50.63 ,      36139 ,      5
28/05/20 ,   51.73 ,   51.43 ,   51.92 ,   50.96 ,   50.96 ,      57995 ,      4
29/05/20 ,   51.32 ,   51.32 ,   51.32 ,   51.32 ,   51.32 ,       9507 ,      1
01/06/20 ,   51.23 ,   51.23 ,   51.23 ,   51.23 ,   51.23 ,       9507 ,      1
02/06/20 ,   49.85 ,   49.86 ,   49.93 ,   49.85 ,   49.93 ,       3486 ,      2
03/06/20 ,   49.27 ,   49.27 ,   49.27 ,   49.27 ,   49.27 ,       9512 ,      1
04/06/20 ,   48.42 ,   48.42 ,   48.42 ,   48.42 ,   48.42 ,      25365 ,      1
05/06/20 ,   48.86 ,   48.82 ,   48.86 ,   47.95 ,   47.95 ,       6656 ,      2
08/06/20 ,   48.29 ,   48.29 ,   48.29 ,   48.29 ,   48.29 ,      19018 ,      1
09/06/20 ,   47.97 ,   47.97 ,   47.97 ,   47.97 ,   47.97 ,       3169 ,      1
10/06/20 ,   48.91 ,   48.91 ,   49.11 ,   48.91 ,   49.11 ,      19335 ,      2
12/06/20 ,   47.08 ,   47.08 ,   47.08 ,   47.08 ,   47.08 ,      19019 ,      1
15/06/20 ,   48.01 ,   48.01 ,   48.01 ,   48.01 ,   48.01 ,       9508 ,      1
16/06/20 ,   49.92 ,   49.67 ,   49.92 ,   49.20 ,   49.20 ,      14582 ,      2
17/06/20 ,   50.53 ,   50.46 ,   50.53 ,   50.40 ,   50.40 ,       5389 ,      2
18/06/20 ,   51.52 ,   51.52 ,   51.52 ,   51.52 ,   51.52 ,       3169 ,      1
19/06/20 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,       9508 ,      1
22/06/20 ,   50.37 ,   50.37 ,   50.37 ,   50.37 ,   50.37 ,       3170 ,      1
23/06/20 ,   49.87 ,   50.08 ,   50.14 ,   49.87 ,   50.14 ,      12680 ,      2
24/06/20 ,   49.48 ,   49.48 ,   49.48 ,   49.48 ,   49.48 ,      34875 ,      1
25/06/20 ,   49.84 ,   49.55 ,   49.84 ,   49.54 ,   49.54 ,      12997 ,      2
26/06/20 ,   50.16 ,   50.16 ,   50.21 ,   50.16 ,   50.21 ,     199766 ,      3
29/06/20 ,   50.10 ,   49.90 ,   50.10 ,   49.48 ,   49.48 ,       4755 ,      2
30/06/20 ,   50.56 ,   50.56 ,   50.56 ,   50.56 ,   50.56 ,       6340 ,      1
01/07/20 ,   50.80 ,   50.80 ,   50.80 ,   50.63 ,   50.63 ,     209855 ,      8
02/07/20 ,   50.98 ,   51.00 ,   51.50 ,   50.98 ,   51.50 ,      19651 ,      2
07/07/20 ,   51.23 ,   51.23 ,   51.27 ,   51.23 ,   51.27 ,      19334 ,      2
08/07/20 ,   50.64 ,   50.64 ,   50.64 ,   50.64 ,   50.64 ,       1900 ,      2
09/07/20 ,   49.31 ,   49.31 ,   49.31 ,   49.31 ,   49.31 ,       3167 ,      1
10/07/20 ,   49.72 ,   49.72 ,   49.72 ,   49.72 ,   49.72 ,       9502 ,      1
13/07/20 ,   49.77 ,   50.02 ,   50.43 ,   49.77 ,   50.18 ,     108016 ,     11
14/07/20 ,   49.89 ,   49.89 ,   49.89 ,   49.89 ,   49.89 ,      12667 ,      1
15/07/20 ,   51.60 ,   51.60 ,   51.83 ,   51.60 ,   51.83 ,      12982 ,      2
16/07/20 ,   50.70 ,   50.67 ,   50.70 ,   50.51 ,   50.67 ,      13302 ,      3
17/07/20 ,   51.74 ,   51.74 ,   51.74 ,   51.52 ,   51.52 ,      12980 ,      2
20/07/20 ,   52.51 ,   52.49 ,   52.57 ,   52.45 ,   52.45 ,      18364 ,      4
21/07/20 ,   50.54 ,   50.54 ,   50.54 ,   50.54 ,   50.54 ,      12669 ,      1
22/07/20 ,   50.57 ,   50.37 ,   50.57 ,   50.25 ,   50.25 ,       5068 ,      2
23/07/20 ,   50.81 ,   50.81 ,   50.81 ,   50.81 ,   50.81 ,       3167 ,      1
24/07/20 ,   50.73 ,   50.73 ,   50.73 ,   50.73 ,   50.73 ,       9502 ,      1
27/07/20 ,   50.55 ,   50.55 ,   50.55 ,   50.55 ,   50.55 ,       3167 ,      1
28/07/20 ,   50.07 ,   49.82 ,   50.07 ,   49.76 ,   49.76 ,      15837 ,      2
29/07/20 ,   51.03 ,   50.99 ,   51.03 ,   50.96 ,   50.96 ,        633 ,      2
30/07/20 ,   50.27 ,   50.27 ,   50.27 ,   50.27 ,   50.27 ,       6335 ,      1
31/07/20 ,   50.85 ,   50.85 ,   50.85 ,   50.85 ,   50.85 ,       6334 ,      1
03/08/20 ,   52.46 ,   52.46 ,   52.46 ,   52.46 ,   52.46 ,       2849 ,      1
04/08/20 ,   52.49 ,   52.49 ,   52.49 ,   52.49 ,   52.49 ,       3166 ,      1
05/08/20 ,   54.67 ,   54.67 ,   54.67 ,   54.67 ,   54.67 ,      25341 ,      1
06/08/20 ,   55.99 ,   55.99 ,   55.99 ,   55.99 ,   55.99 ,       9503 ,      1
07/08/20 ,   56.10 ,   56.07 ,   56.10 ,   55.98 ,   55.98 ,       9821 ,      3
10/08/20 ,   55.87 ,   55.70 ,   55.87 ,   55.69 ,   55.69 ,      19325 ,      2
11/08/20 ,   56.41 ,   56.41 ,   56.41 ,   56.41 ,   56.41 ,      25339 ,      1
12/08/20 ,   56.53 ,   56.55 ,   56.90 ,   56.45 ,   56.90 ,      18054 ,      5
13/08/20 ,   55.59 ,   55.59 ,   55.59 ,   55.59 ,   55.59 ,      12673 ,      1
14/08/20 ,   56.18 ,   56.06 ,   56.18 ,   55.87 ,   55.87 ,       5068 ,      2
17/08/20 ,   57.31 ,   57.28 ,   57.31 ,   56.99 ,   56.99 ,       3483 ,      2
18/08/20 ,   57.15 ,   57.11 ,   57.15 ,   56.70 ,   56.70 ,      10449 ,      2
19/08/20 ,   58.28 ,   57.91 ,   58.28 ,   57.60 ,   57.60 ,       6651 ,     12
20/08/20 ,   58.99 ,   59.01 ,   59.74 ,   58.99 ,   59.74 ,      12984 ,      2
21/08/20 ,   59.92 ,   59.88 ,   60.12 ,   59.80 ,   60.12 ,      22801 ,     10
24/08/20 ,   60.73 ,   60.46 ,   60.81 ,   60.40 ,   60.81 ,       3800 ,      3
25/08/20 ,   60.88 ,   60.76 ,   61.17 ,   60.67 ,   60.73 ,       4434 ,      4
26/08/20 ,   62.25 ,   62.23 ,   62.25 ,   61.96 ,   61.96 ,      13305 ,      2
27/08/20 ,   62.68 ,   62.68 ,   62.68 ,   62.68 ,   62.68 ,       6334 ,      1
28/08/20 ,   62.87 ,   62.55 ,   62.89 ,   62.54 ,   62.89 ,      19638 ,      3
31/08/20 ,   62.18 ,   62.18 ,   62.18 ,   62.18 ,   62.18 ,      31676 ,      1
01/09/20 ,   60.75 ,   60.75 ,   60.75 ,   60.75 ,   60.75 ,       9501 ,      1
02/09/20 ,   61.05 ,   61.04 ,   61.05 ,   60.94 ,   60.94 ,       6967 ,      2
03/09/20 ,   57.44 ,   57.44 ,   57.44 ,   57.44 ,   57.44 ,      28496 ,      1
04/09/20 ,   56.76 ,   56.51 ,   56.76 ,   56.25 ,   56.25 ,     129867 ,     22
08/09/20 ,   55.88 ,   55.90 ,   56.00 ,   55.88 ,   56.00 ,       3801 ,      2
09/09/20 ,   57.07 ,   57.01 ,   57.07 ,   56.41 ,   56.41 ,      17417 ,      2
10/09/20 ,   55.93 ,   55.93 ,   55.93 ,   55.93 ,   55.93 ,      19009 ,      1
11/09/20 ,   56.09 ,   55.88 ,   56.09 ,   55.55 ,   55.55 ,      14890 ,      5
14/09/20 ,   56.33 ,   56.35 ,   56.49 ,   56.33 ,   56.49 ,      10769 ,      2
15/09/20 ,   56.67 ,   56.97 ,   57.22 ,   56.67 ,   57.22 ,       7917 ,      3
16/09/20 ,   56.79 ,   56.79 ,   56.79 ,   56.79 ,   56.79 ,       9502 ,      1
17/09/20 ,   55.90 ,   55.91 ,   56.29 ,   55.90 ,   56.29 ,      16156 ,      2
18/09/20 ,   57.40 ,   57.00 ,   57.40 ,   56.80 ,   56.80 ,        950 ,      2
21/09/20 ,   55.60 ,   55.71 ,   55.92 ,   55.12 ,   55.92 ,      55446 ,      7
22/09/20 ,   57.60 ,   57.60 ,   57.60 ,   57.60 ,   57.60 ,      12666 ,      1
23/09/20 ,   57.39 ,   57.39 ,   57.39 ,   57.39 ,   57.39 ,      12665 ,      1
24/09/20 ,   56.93 ,   56.93 ,   56.93 ,   56.93 ,   56.93 ,       9500 ,      1
25/09/20 ,   58.44 ,   58.44 ,   58.44 ,   58.44 ,   58.44 ,        316 ,      1
28/09/20 ,   60.30 ,   60.05 ,   60.50 ,   59.74 ,   59.74 ,       7030 ,      6
29/09/20 ,   60.18 ,   60.10 ,   60.18 ,   60.09 ,   60.12 ,      10134 ,      4
30/09/20 ,   59.86 ,   60.14 ,   60.43 ,   59.86 ,   60.43 ,       6334 ,      2
01/10/20 ,   60.94 ,   60.94 ,   60.94 ,   60.94 ,   60.94 ,       6334 ,      1
02/10/20 ,   61.12 ,   61.03 ,   61.12 ,   60.44 ,   60.44 ,       3736 ,      3
05/10/20 ,   60.37 ,   60.10 ,   60.37 ,   60.10 ,   60.10 ,       6397 ,      2
06/10/20 ,   60.69 ,   60.29 ,   60.69 ,   60.10 ,   60.10 ,        221 ,      3
07/10/20 ,   61.01 ,   60.76 ,   61.19 ,   60.28 ,   60.64 ,        918 ,      7
08/10/20 ,   61.10 ,   61.13 ,   61.28 ,   61.10 ,   61.28 ,       3197 ,      3
09/10/20 ,   61.55 ,   61.78 ,   61.92 ,   61.55 ,   61.92 ,      17281 ,      3
13/10/20 ,   61.22 ,   61.28 ,   62.01 ,   61.22 ,   62.01 ,      48308 ,      4
14/10/20 ,   61.17 ,   60.73 ,   61.17 ,   60.73 ,   60.73 ,       3196 ,      2
15/10/20 ,   60.03 ,   59.87 ,   60.03 ,   59.74 ,   59.74 ,      22184 ,      4
16/10/20 ,   60.70 ,   60.79 ,   61.24 ,   60.70 ,   61.24 ,      11869 ,      5
19/10/20 ,   58.86 ,   58.81 ,   59.17 ,   58.79 ,   59.17 ,      16838 ,      6
20/10/20 ,   58.78 ,   58.79 ,   59.02 ,   58.78 ,   59.02 ,       3259 ,      2
21/10/20 ,   59.52 ,   59.45 ,   59.52 ,   59.07 ,   59.07 ,       3829 ,      3
22/10/20 ,   59.24 ,   58.73 ,   59.50 ,   58.34 ,   59.50 ,       1107 ,     10
23/10/20 ,   58.67 ,   58.68 ,   58.90 ,   58.43 ,   58.90 ,      29587 ,      6
26/10/20 ,   56.49 ,   56.49 ,   57.45 ,   56.18 ,   57.45 ,      26179 ,      8
27/10/20 ,   56.74 ,   56.65 ,   56.74 ,   55.99 ,   56.23 ,      11996 ,      7
28/10/20 ,   53.54 ,   53.98 ,   54.97 ,   53.39 ,   54.97 ,      11708 ,     13
29/10/20 ,   53.61 ,   53.31 ,   53.61 ,   53.22 ,   53.54 ,      72629 ,      9
30/10/20 ,   52.12 ,   52.18 ,   53.17 ,   51.35 ,   53.00 ,      22244 ,     14
03/11/20 ,   54.06 ,   53.68 ,   55.74 ,   52.61 ,   55.74 ,      64928 ,     22
04/11/20 ,   55.30 ,   55.35 ,   55.93 ,   54.50 ,   54.50 ,      40424 ,     21
05/11/20 ,   55.67 ,   55.48 ,   55.68 ,   55.37 ,   55.37 ,      20138 ,     11
06/11/20 ,   53.99 ,   53.97 ,   54.06 ,   53.95 ,   54.06 ,      19365 ,      8
09/11/20 ,   59.49 ,   59.48 ,   59.92 ,   56.99 ,   56.99 ,     154986 ,     27
10/11/20 ,   57.47 ,   57.41 ,   57.47 ,   57.41 ,   57.41 ,      34837 ,      2
11/11/20 ,   57.08 ,   56.53 ,   57.52 ,   56.53 ,   57.16 ,    1008827 ,     13
12/11/20 ,   57.05 ,   57.03 ,   57.16 ,   56.42 ,   56.42 ,       6677 ,      4
13/11/20 ,   58.15 ,   57.22 ,   58.15 ,   57.16 ,   57.16 ,      15949 ,      8
16/11/20 ,   57.64 ,   57.67 ,   57.88 ,   57.46 ,   57.46 ,     533513 ,      5
18/11/20 ,   57.28 ,   57.25 ,   57.28 ,   57.02 ,   57.09 ,      10823 ,      6
19/11/20 ,   57.29 ,   57.29 ,   57.29 ,   57.29 ,   57.29 ,         31 ,      1
20/11/20 ,   55.88 ,   55.71 ,   56.72 ,   55.56 ,   56.72 ,      65129 ,     16
23/11/20 ,   57.11 ,   56.56 ,   57.11 ,   55.45 ,   55.88 ,      11236 ,      9
24/11/20 ,   58.55 ,   58.11 ,   58.55 ,   57.36 ,   57.39 ,      22279 ,      5
25/11/20 ,   57.49 ,   57.33 ,   57.60 ,   57.30 ,   57.33 ,       3385 ,      6
26/11/20 ,   58.15 ,   58.10 ,   58.19 ,   57.82 ,   58.19 ,        316 ,      6
27/11/20 ,   57.36 ,   57.46 ,   57.97 ,   57.03 ,   57.97 ,       9745 ,      7
30/11/20 ,   56.92 ,   56.65 ,   56.94 ,   56.64 ,   56.67 ,      37414 ,     28
01/12/20 ,   56.36 ,   56.42 ,   56.92 ,   56.36 ,   56.92 ,       7944 ,      5
02/12/20 ,   56.18 ,   55.84 ,   56.18 ,   55.40 ,   55.98 ,      44040 ,     22
03/12/20 ,   54.77 ,   55.74 ,   55.95 ,   54.76 ,   55.95 ,       8643 ,     10
04/12/20 ,   55.81 ,   55.47 ,   55.81 ,   55.02 ,   55.02 ,      37839 ,      9
07/12/20 ,   55.34 ,   55.07 ,   55.44 ,   54.92 ,   55.44 ,      67225 ,      9
08/12/20 ,   55.32 ,   55.30 ,   55.32 ,   54.39 ,   54.76 ,      13294 ,      9
09/12/20 ,   54.94 ,   55.16 ,   55.27 ,   54.74 ,   55.27 ,       3924 ,     17
10/12/20 ,   53.03 ,   53.01 ,   54.29 ,   52.93 ,   54.29 ,      30279 ,     13
11/12/20 ,   52.31 ,   52.18 ,   52.34 ,   52.17 ,   52.34 ,      16834 ,      5
14/12/20 ,   53.77 ,   54.08 ,   54.28 ,   53.75 ,   53.94 ,      43285 ,     19
15/12/20 ,   53.62 ,   53.63 ,   53.77 ,   53.34 ,   53.77 ,        126 ,      3
16/12/20 ,   53.31 ,   53.78 ,   53.95 ,   53.31 ,   53.31 ,      54170 ,     20
17/12/20 ,   53.82 ,   53.86 ,   54.18 ,   53.46 ,   53.46 ,      18192 ,      8
18/12/20 ,   54.22 ,   54.66 ,   55.06 ,   54.17 ,   54.51 ,     143236 ,     20
21/12/20 ,   54.30 ,   54.32 ,   55.03 ,   53.50 ,   54.55 ,      15004 ,     13
22/12/20 ,   54.72 ,   54.71 ,   54.72 ,   54.43 ,   54.43 ,       3323 ,      6
23/12/20 ,   54.31 ,   54.53 ,   54.63 ,   54.31 ,   54.63 ,      12850 ,      3
28/12/20 ,   57.34 ,   57.11 ,   57.42 ,   55.80 ,   55.80 ,      49525 ,     15
29/12/20 ,   57.05 ,   56.78 ,   57.36 ,   56.60 ,   57.36 ,     225172 ,     25
30/12/20 ,   58.17 ,   58.48 ,   58.49 ,   57.28 ,   57.42 ,     481747 ,     19
04/01/21 ,   58.65 ,   58.27 ,   58.74 ,   57.03 ,   58.37 ,      19909 ,    108
05/01/21 ,   58.33 ,   58.56 ,   58.86 ,   57.76 ,   58.86 ,      38607 ,     17
06/01/21 ,   58.45 ,   58.61 ,   61.02 ,   58.24 ,   58.27 ,      10570 ,     20
07/01/21 ,   60.21 ,   59.78 ,   60.21 ,   58.97 ,   58.97 ,       9329 ,     15
08/01/21 ,   60.41 ,   60.38 ,   60.55 ,   59.39 ,   60.00 ,       3668 ,      9
11/01/21 ,   60.72 ,   61.05 ,   61.22 ,   60.63 ,   61.00 ,      18436 ,     15
12/01/21 ,   58.02 ,   57.79 ,   60.72 ,   57.57 ,   60.72 ,     130554 ,     32
13/01/21 ,   58.30 ,   58.52 ,   58.68 ,   58.14 ,   58.14 ,      20778 ,      9
14/01/21 ,   53.99 ,   55.89 ,   58.42 ,   53.97 ,   58.42 ,      72633 ,     86
15/01/21 ,   54.51 ,   54.51 ,   54.99 ,   53.87 ,   54.99 ,      63579 ,     11
18/01/21 ,   54.20 ,   54.66 ,   54.73 ,   54.20 ,   54.73 ,        980 ,      4
19/01/21 ,   55.15 ,   55.12 ,   55.15 ,   54.93 ,   55.05 ,       4712 ,      7
20/01/21 ,   56.50 ,   56.27 ,   56.50 ,   56.02 ,   56.03 ,      13761 ,     10
21/01/21 ,   56.92 ,   56.93 ,   56.98 ,   55.95 ,   55.95 ,      49528 ,     12
22/01/21 ,   57.31 ,   57.33 ,   57.56 ,   57.15 ,   57.41 ,      20175 ,      7
26/01/21 ,   55.72 ,   55.72 ,   58.43 ,   55.27 ,   58.43 ,      13541 ,     11
27/01/21 ,   53.96 ,   54.21 ,   55.05 ,   53.86 ,   55.05 ,      42916 ,     17
28/01/21 ,   56.13 ,   56.10 ,   56.15 ,   55.32 ,   55.32 ,      31193 ,     14
29/01/21 ,   54.89 ,   54.90 ,   56.13 ,   54.40 ,   56.13 ,      13127 ,     13
01/02/21 ,   55.40 ,   55.51 ,   55.59 ,   54.98 ,   55.16 ,      16990 ,     13
02/02/21 ,   60.55 ,   56.83 ,   60.55 ,   55.40 ,   55.40 ,      34000 ,     24
03/02/21 ,   59.86 ,   56.88 ,   59.86 ,   56.07 ,   56.46 ,      23719 ,     73
04/02/21 ,   58.52 ,   58.66 ,   58.92 ,   56.50 ,   56.50 ,      31182 ,    240
05/02/21 ,   57.52 ,   57.70 ,   59.73 ,   57.24 ,   59.73 ,      40517 ,    305
08/02/21 ,   56.92 ,   57.33 ,   61.18 ,   56.59 ,   61.18 ,      33200 ,     54
09/02/21 ,   56.95 ,   57.16 ,   59.79 ,   56.35 ,   57.60 ,      10593 ,    235
10/02/21 ,   56.82 ,   56.93 ,   58.13 ,   56.50 ,   58.13 ,      11659 ,    120
11/02/21 ,   58.81 ,   58.37 ,   59.40 ,   57.37 ,   57.83 ,      62597 ,    125
12/02/21 ,   57.90 ,   57.92 ,   58.80 ,   57.40 ,   58.72 ,      32616 ,    138
17/02/21 ,   57.86 ,   57.85 ,   58.32 ,   57.50 ,   58.32 ,      51066 ,    125
18/02/21 ,   60.97 ,   57.89 ,   60.97 ,   57.20 ,   59.79 ,      41169 ,    102
19/02/21 ,   56.70 ,   57.15 ,   60.23 ,   56.60 ,   60.23 ,      23686 ,    404
22/02/21 ,   59.17 ,   58.79 ,   59.35 ,   56.73 ,   56.73 ,      51804 ,    131
23/02/21 ,   60.66 ,   60.04 ,   60.82 ,   58.29 ,   59.46 ,      63498 ,    100
24/02/21 ,   63.17 ,   62.48 ,   63.17 ,   60.14 ,   60.66 ,      48477 ,    104
25/02/21 ,   62.13 ,   62.49 ,   63.22 ,   61.55 ,   63.17 ,      42744 ,   1074
26/02/21 ,   62.92 ,   62.18 ,   63.22 ,   61.50 ,   61.75 ,      63027 ,     69
01/03/21 ,   64.78 ,   64.51 ,   64.94 ,   63.16 ,   64.68 ,      33300 ,    510
02/03/21 ,   65.47 ,   65.43 ,   65.87 ,   64.62 ,   65.72 ,      20616 ,   1125
03/03/21 ,   66.66 ,   65.52 ,   66.66 ,   63.86 ,   66.33 ,      17625 ,    121
04/03/21 ,   62.62 ,   62.48 ,   66.65 ,   61.63 ,   66.65 ,      48739 ,    225
05/03/21 ,   64.78 ,   63.98 ,   64.78 ,   62.43 ,   62.62 ,       4847 ,    210
08/03/21 ,   68.61 ,   68.17 ,   69.16 ,   65.13 ,   68.49 ,      79461 ,    121
09/03/21 ,   69.16 ,   69.68 ,   70.63 ,   68.96 ,   69.65 ,      31531 ,    242
10/03/21 ,   68.35 ,   68.54 ,   70.73 ,   67.79 ,   70.73 ,       4793 ,     78
11/03/21 ,   67.19 ,   68.21 ,   69.21 ,   67.19 ,   69.21 ,      25708 ,    945
12/03/21 ,   67.34 ,   67.22 ,   68.00 ,   66.66 ,   67.19 ,      20096 ,    969
15/03/21 ,   67.97 ,   67.74 ,   68.81 ,   67.40 ,   67.98 ,      40084 ,     83
16/03/21 ,   67.86 ,   67.80 ,   68.01 ,   67.04 ,   67.74 ,      30381 ,    127
17/03/21 ,   66.90 ,   67.23 ,   68.80 ,   66.90 ,   68.61 ,      27489 ,     75
18/03/21 ,   65.88 ,   64.56 ,   66.66 ,   64.17 ,   66.66 ,     106342 ,    445
19/03/21 ,   66.66 ,   62.56 ,   66.66 ,   59.79 ,   64.49 ,      34575 ,    336
22/03/21 ,   62.12 ,   62.46 ,   63.17 ,   62.12 ,   62.79 ,      42036 ,    276
23/03/21 ,   61.75 ,   61.78 ,   63.60 ,   61.63 ,   63.60 ,      57305 ,    204
24/03/21 ,   64.05 ,   63.94 ,   64.19 ,   62.15 ,   62.15 ,      41621 ,     73
25/03/21 ,   64.38 ,   63.85 ,   64.41 ,   63.37 ,   64.05 ,      20975 ,    137
26/03/21 ,   66.42 ,   65.65 ,   66.42 ,   64.39 ,   64.39 ,      15978 ,    161
29/03/21 ,   66.02 ,   66.42 ,   66.85 ,   65.33 ,   66.42 ,      26879 ,   1508
30/03/21 ,   65.52 ,   65.64 ,   66.87 ,   65.12 ,   66.07 ,      20063 ,    219
31/03/21 ,   63.62 ,   64.05 ,   66.66 ,   63.53 ,   66.66 ,      68402 ,    108
01/04/21 ,   65.67 ,   65.27 ,   65.67 ,   64.00 ,   64.71 ,      19694 ,    264
05/04/21 ,   66.10 ,   65.96 ,   66.47 ,   64.93 ,   65.67 ,      29994 ,    921
06/04/21 ,   65.18 ,   65.44 ,   66.10 ,   64.78 ,   65.30 ,      12793 ,    398
07/04/21 ,   66.65 ,   65.88 ,   66.65 ,   65.24 ,   65.25 ,      18993 ,    877
08/04/21 ,   67.07 ,   66.79 ,   68.03 ,   66.15 ,   66.68 ,       5616 ,    320
09/04/21 ,   68.26 ,   67.58 ,   68.62 ,   66.86 ,   68.62 ,      20105 ,    395
12/04/21 ,   69.05 ,   68.73 ,   69.05 ,   67.15 ,   68.26 ,      33588 ,    144
13/04/21 ,   68.56 ,   68.25 ,   68.90 ,   67.70 ,   68.71 ,      34644 ,    113
14/04/21 ,   68.16 ,   68.16 ,   68.61 ,   67.70 ,   68.35 ,      11854 ,    373
15/04/21 ,   68.67 ,   68.67 ,   69.15 ,   67.59 ,   69.15 ,      13024 ,    100
16/04/21 ,   68.27 ,   68.58 ,   69.85 ,   67.89 ,   69.65 ,      31704 ,    299
19/04/21 ,   67.39 ,   67.46 ,   68.84 ,   66.95 ,   68.27 ,      36344 ,    343
20/04/21 ,   66.03 ,   66.05 ,   67.68 ,   65.26 ,   67.68 ,      50865 ,    172
22/04/21 ,   62.77 ,   66.35 ,   67.78 ,   62.77 ,   66.26 ,      53932 ,    485
23/04/21 ,   67.59 ,   67.06 ,   67.95 ,   65.86 ,   66.11 ,      33001 ,    358
26/04/21 ,   66.99 ,   67.25 ,   67.93 ,   66.71 ,   67.59 ,      28656 ,    546
27/04/21 ,   67.36 ,   67.12 ,   67.36 ,   65.86 ,   65.86 ,       7264 ,    261
28/04/21 ,   68.86 ,   67.38 ,   68.86 ,   66.60 ,   67.36 ,      25758 ,    188
29/04/21 ,   65.76 ,   66.17 ,   68.01 ,   65.26 ,   68.01 ,      54371 ,    156
30/04/21 ,   65.81 ,   65.89 ,   66.11 ,   64.12 ,   65.71 ,      92944 ,    196
03/05/21 ,   64.72 ,   65.23 ,   66.76 ,   64.49 ,   66.47 ,      28876 ,    182
04/05/21 ,   63.77 ,   64.60 ,   65.41 ,   63.77 ,   64.77 ,      66445 ,   1120
05/05/21 ,   62.63 ,   63.42 ,   64.61 ,   62.63 ,   63.80 ,      35573 ,    501
06/05/21 ,   62.80 ,   62.23 ,   62.81 ,   61.00 ,   62.77 ,      15804 ,    126
07/05/21 ,   61.79 ,   62.09 ,   63.75 ,   61.65 ,   63.75 ,      35983 ,    496
10/05/21 ,   61.14 ,   61.04 ,   62.17 ,   60.63 ,   61.79 ,      24610 ,    221
11/05/21 ,   60.70 ,   60.51 ,   61.14 ,   59.73 ,   61.14 ,      15984 ,    563
12/05/21 ,   59.73 ,   59.76 ,   60.70 ,   58.91 ,   60.70 ,      28430 ,   1193
13/05/21 ,   60.91 ,   60.14 ,   60.96 ,   59.83 ,   59.83 ,      30411 ,     65
14/05/21 ,   61.85 ,   60.74 ,   61.85 ,   60.32 ,   60.71 ,      26196 ,   2418
17/05/21 ,   60.72 ,   60.36 ,   61.79 ,   59.84 ,   61.79 ,      13994 ,    223
18/05/21 ,   60.64 ,   60.74 ,   61.79 ,   60.64 ,   61.79 ,      25489 ,     47
19/05/21 ,   60.49 ,   60.21 ,   60.60 ,   59.50 ,   60.47 ,      29463 ,     48
20/05/21 ,   61.39 ,   61.34 ,   61.52 ,   60.81 ,   60.81 ,      14916 ,     19
21/05/21 ,   62.91 ,   62.41 ,   62.91 ,   61.79 ,   61.79 ,       5767 ,     58
24/05/21 ,   63.17 ,   62.81 ,   63.17 ,   62.31 ,   62.31 ,       9716 ,    176
25/05/21 ,   62.31 ,   62.12 ,   63.16 ,   62.00 ,   63.16 ,      75703 ,    110
26/05/21 ,   60.97 ,   61.22 ,   62.42 ,   60.94 ,   62.27 ,      29726 ,    168
27/05/21 ,   60.09 ,   60.28 ,   61.43 ,   60.01 ,   60.97 ,      19796 ,     71
28/05/21 ,   59.68 ,   59.87 ,   60.44 ,   59.67 ,   60.09 ,       8691 ,     75
31/05/21 ,   60.28 ,   60.78 ,   61.30 ,   59.70 ,   60.00 ,       1468 ,     54
01/06/21 ,   58.66 ,   59.14 ,   60.13 ,   58.66 ,   60.13 ,      23181 ,    179
02/06/21 ,   60.14 ,   59.01 ,   60.31 ,   58.80 ,   59.24 ,      25360 ,    398
04/06/21 ,   58.85 ,   58.44 ,   58.85 ,   58.22 ,   58.80 ,      26958 ,    182
07/06/21 ,   60.10 ,   58.21 ,   60.10 ,   57.97 ,   58.31 ,      11376 ,    411
08/06/21 ,   58.39 ,   58.45 ,   59.93 ,   58.18 ,   59.93 ,      10778 ,    158
09/06/21 ,   58.85 ,   58.59 ,   58.96 ,   58.36 ,   58.56 ,       3224 ,     54
10/06/21 ,   58.59 ,   58.31 ,   58.80 ,   57.87 ,   58.80 ,       3299 ,     37
11/06/21 ,   58.85 ,   59.14 ,   59.61 ,   58.68 ,   58.96 ,       4558 ,    198
14/06/21 ,   58.72 ,   58.43 ,   58.85 ,   58.09 ,   58.56 ,       3039 ,     44
15/06/21 ,   58.87 ,   58.74 ,   59.43 ,   58.56 ,   59.43 ,      10784 ,     33
16/06/21 ,   58.26 ,   58.23 ,   58.84 ,   57.81 ,   58.84 ,      12194 ,    256
17/06/21 ,   58.54 ,   58.54 ,   58.95 ,   57.67 ,   58.95 ,      11832 ,     55
18/06/21 ,   59.34 ,   58.91 ,   59.34 ,   57.13 ,   58.54 ,      20215 ,     44
21/06/21 ,   59.44 ,   59.27 ,   60.09 ,   58.56 ,   58.56 ,      26480 ,     84
22/06/21 ,   59.35 ,   59.56 ,   59.93 ,   59.32 ,   59.61 ,      33614 ,    190
23/06/21 ,   58.89 ,   59.13 ,   59.96 ,   58.85 ,   59.96 ,      18601 ,     29
24/06/21 ,   58.14 ,   58.20 ,   59.34 ,   57.97 ,   58.90 ,      15038 ,     36
25/06/21 ,   59.31 ,   58.98 ,   59.31 ,   58.09 ,   58.21 ,      12496 ,     41
28/06/21 ,   57.51 ,   57.54 ,   59.73 ,   57.10 ,   59.61 ,      45208 ,    182
29/06/21 ,   57.62 ,   57.84 ,   58.16 ,   57.52 ,   57.67 ,       5094 ,     26
30/06/21 ,   57.14 ,   57.76 ,   58.64 ,   57.14 ,   58.21 ,      13901 ,     53
01/07/21 ,   59.26 ,   59.01 ,   59.29 ,   57.39 ,   57.39 ,      27047 ,    135
02/07/21 ,   60.13 ,   59.71 ,   60.32 ,   58.95 ,   59.26 ,      24457 ,     79
05/07/21 ,   60.03 ,   59.93 ,   60.38 ,   59.65 ,   60.38 ,        459 ,     40
06/07/21 ,   61.98 ,   61.21 ,   61.98 ,   58.66 ,   58.66 ,       3911 ,    100
07/07/21 ,   62.15 ,   62.24 ,   62.53 ,   61.72 ,   62.14 ,       1971 ,     50
08/07/21 ,   61.64 ,   61.24 ,   62.11 ,   61.14 ,   62.11 ,      28323 ,     39
12/07/21 ,   61.44 ,   61.60 ,   62.20 ,   61.44 ,   62.20 ,      22894 ,     74
13/07/21 ,   62.95 ,   62.74 ,   63.10 ,   61.95 ,   62.10 ,      42036 ,    173
14/07/21 ,   62.89 ,   62.72 ,   63.00 ,   61.89 ,   62.94 ,      24913 ,    147
15/07/21 ,   63.37 ,   63.21 ,   63.41 ,   62.48 ,   63.06 ,      12394 ,    219
16/07/21 ,   62.78 ,   62.79 ,   63.51 ,   61.97 ,   63.46 ,       4503 ,    200
19/07/21 ,   60.70 ,   60.62 ,   62.68 ,   60.47 ,   62.68 ,      75097 ,     62
20/07/21 ,   62.22 ,   62.06 ,   62.22 ,   61.08 ,   61.42 ,      26755 ,     59
21/07/21 ,   62.41 ,   62.53 ,   63.53 ,   62.35 ,   62.67 ,      18834 ,    166
22/07/21 ,   63.19 ,   62.99 ,   63.19 ,   61.95 ,   61.95 ,      10626 ,     34
23/07/21 ,   65.06 ,   64.69 ,   65.06 ,   62.72 ,   62.72 ,      30629 ,     57
26/07/21 ,   64.33 ,   64.15 ,   65.08 ,   63.70 ,   65.08 ,      24560 ,     94
27/07/21 ,   63.94 ,   63.77 ,   64.53 ,   63.34 ,   64.03 ,       5658 ,     32
28/07/21 ,   62.09 ,   62.22 ,   64.48 ,   61.91 ,   64.48 ,      24934 ,     82
29/07/21 ,   61.85 ,   62.55 ,   63.71 ,   61.85 ,   63.71 ,      32234 ,     59
30/07/21 ,   63.71 ,   63.01 ,   63.71 ,   61.95 ,   61.95 ,      13665 ,     49
02/08/21 ,   61.17 ,   61.61 ,   63.49 ,   61.17 ,   63.25 ,      52742 ,     75
03/08/21 ,   60.55 ,   60.08 ,   62.68 ,   60.03 ,   62.48 ,      68402 ,    104
04/08/21 ,   60.54 ,   60.56 ,   60.65 ,   60.06 ,   60.37 ,      35483 ,     58
05/08/21 ,   61.38 ,   60.92 ,   61.38 ,   59.71 ,   60.37 ,        863 ,    116
06/08/21 ,   62.06 ,   62.03 ,   62.40 ,   61.34 ,   61.38 ,      26938 ,     53
09/08/21 ,   61.60 ,   61.57 ,   62.06 ,   61.34 ,   61.37 ,      18860 ,     27
10/08/21 ,   60.55 ,   60.32 ,   61.50 ,   59.93 ,   61.45 ,      34152 ,     36
11/08/21 ,   60.43 ,   60.36 ,   61.42 ,   60.07 ,   61.42 ,       4364 ,     34
12/08/21 ,   60.16 ,   59.45 ,   60.47 ,   59.45 ,   60.47 ,     383059 ,     47
13/08/21 ,   60.27 ,   60.16 ,   61.34 ,   59.77 ,   61.34 ,       2970 ,    148
16/08/21 ,   60.71 ,   60.55 ,   60.90 ,   59.31 ,   60.27 ,       8099 ,     53
17/08/21 ,   60.44 ,   60.32 ,   60.86 ,   60.11 ,   60.71 ,       5343 ,     62
18/08/21 ,   61.72 ,   61.65 ,   61.89 ,   60.55 ,   60.90 ,      26430 ,     43
19/08/21 ,   61.07 ,   61.51 ,   61.72 ,   61.04 ,   61.62 ,      38413 ,     54
20/08/21 ,   60.29 ,   60.35 ,   62.12 ,   60.27 ,   61.80 ,      46415 ,     33
23/08/21 ,   61.44 ,   61.36 ,   61.72 ,   60.73 ,   60.80 ,      23321 ,     50
24/08/21 ,   60.29 ,   60.62 ,   61.54 ,   60.29 ,   61.42 ,      19322 ,     49
25/08/21 ,   59.40 ,   59.55 ,   60.19 ,   59.40 ,   59.94 ,      10786 ,     53
26/08/21 ,   58.84 ,   58.84 ,   59.82 ,   58.49 ,   59.41 ,      88843 ,     72
27/08/21 ,   58.72 ,   58.56 ,   58.84 ,   58.11 ,   58.84 ,      13270 ,     63
30/08/21 ,   58.76 ,   58.17 ,   58.76 ,   57.95 ,   58.47 ,      37963 ,    276
31/08/21 ,   56.73 ,   57.12 ,   57.95 ,   56.50 ,   57.95 ,      50260 ,    108
01/09/21 ,   57.46 ,   57.29 ,   57.70 ,   56.53 ,   56.73 ,      15591 ,     67
02/09/21 ,   55.92 ,   56.01 ,   58.01 ,   55.53 ,   57.71 ,      57145 ,     98
03/09/21 ,   56.42 ,   55.91 ,   56.42 ,   55.47 ,   55.78 ,     724434 ,    502
06/09/21 ,   56.53 ,   56.12 ,   56.53 ,   55.57 ,   56.33 ,        687 ,    131
08/09/21 ,   58.92 ,   58.72 ,   59.19 ,   56.95 ,   56.95 ,      99713 ,     96
09/09/21 ,   58.31 ,   59.08 ,   59.33 ,   58.31 ,   59.00 ,      16337 ,     67
10/09/21 ,   58.02 ,   57.96 ,   58.92 ,   57.69 ,   58.92 ,      26482 ,     57
13/09/21 ,   57.68 ,   57.38 ,   58.02 ,   57.28 ,   58.02 ,       4179 ,     45
14/09/21 ,   57.81 ,   57.75 ,   58.01 ,   57.37 ,   57.68 ,       5645 ,     30
15/09/21 ,   57.29 ,   57.41 ,   58.13 ,   57.18 ,   57.37 ,      85562 ,     78
16/09/21 ,   57.76 ,   57.66 ,   58.01 ,   57.43 ,   57.88 ,      21669 ,    156
17/09/21 ,   58.38 ,   57.56 ,   58.47 ,   57.28 ,   58.47 ,      50771 ,     88
20/09/21 ,   57.46 ,   57.02 ,   57.46 ,   56.63 ,   56.67 ,      13248 ,     48
21/09/21 ,   56.58 ,   56.77 ,   57.60 ,   56.42 ,   57.46 ,       6924 ,    322
22/09/21 ,   57.55 ,   57.29 ,   57.60 ,   56.80 ,   56.80 ,      47963 ,    132
23/09/21 ,   59.88 ,   59.33 ,   59.88 ,   57.77 ,   57.77 ,      62612 ,     61
24/09/21 ,   60.63 ,   60.45 ,   60.91 ,   59.44 ,   59.44 ,      24755 ,    225
27/09/21 ,   61.64 ,   60.86 ,   61.64 ,   60.31 ,   60.85 ,      14884 ,     43
28/09/21 ,   60.61 ,   60.43 ,   60.78 ,   59.91 ,   60.66 ,      48132 ,     71
29/09/21 ,   61.82 ,   61.10 ,   61.82 ,   60.71 ,   60.71 ,      30929 ,     41
30/09/21 ,   60.08 ,   60.41 ,   61.02 ,   60.08 ,   61.02 ,      28589 ,     34
01/10/21 ,   61.30 ,   60.93 ,   61.66 ,   59.39 ,   59.90 ,      89231 ,    175
04/10/21 ,   59.36 ,   59.58 ,   61.46 ,   58.51 ,   61.34 ,     105916 ,     78
05/10/21 ,   59.82 ,   59.74 ,   60.22 ,   58.90 ,   58.90 ,       1900 ,     30
06/10/21 ,   60.50 ,   60.19 ,   60.51 ,   59.19 ,   59.19 ,      16843 ,     37
07/10/21 ,   61.01 ,   62.02 ,   62.38 ,   61.01 ,   61.52 ,       3540 ,     66
08/10/21 ,   62.17 ,   62.61 ,   62.76 ,   61.06 ,   61.06 ,     623789 ,     49
11/10/21 ,   60.89 ,   61.12 ,   61.82 ,   60.86 ,   61.82 ,      22810 ,     53
13/10/21 ,   59.83 ,   59.57 ,   61.49 ,   59.25 ,   61.49 ,      33801 ,     39
14/10/21 ,   60.23 ,   60.15 ,   60.30 ,   59.57 ,   59.83 ,      10442 ,     28
15/10/21 ,   61.40 ,   61.36 ,   61.71 ,   60.13 ,   60.42 ,      42802 ,     32
18/10/21 ,   62.28 ,   62.38 ,   62.84 ,   61.54 ,   61.92 ,       8452 ,     59
19/10/21 ,   63.89 ,   64.05 ,   64.35 ,   61.74 ,   61.74 ,      17603 ,    185
20/10/21 ,   62.91 ,   62.78 ,   63.95 ,   62.61 ,   63.06 ,      35748 ,     45
21/10/21 ,   63.71 ,   63.84 ,   64.13 ,   62.07 ,   62.07 ,      19536 ,    168
22/10/21 ,   63.81 ,   63.93 ,   65.02 ,   61.81 ,   64.46 ,      43030 ,    106
25/10/21 ,   63.68 ,   63.67 ,   64.51 ,   63.06 ,   63.06 ,      11589 ,     47
26/10/21 ,   63.06 ,   63.38 ,   64.99 ,   63.00 ,   63.68 ,      54317 ,     64
27/10/21 ,   59.15 ,   60.03 ,   63.06 ,   59.02 ,   63.06 ,     147812 ,    211
28/10/21 ,   59.19 ,   59.11 ,   62.09 ,   58.43 ,   61.12 ,      97892 ,     70
29/10/21 ,   61.04 ,   59.57 ,   61.04 ,   59.19 ,   59.34 ,      36625 ,     64
01/11/21 ,   59.86 ,   60.32 ,   61.23 ,   59.77 ,   61.02 ,      21751 ,    126
03/11/21 ,   58.30 ,   57.77 ,   59.93 ,   57.76 ,   59.93 ,     807219 ,    228
04/11/21 ,   59.16 ,   59.37 ,   59.66 ,   58.35 ,   58.46 ,      18429 ,     48
05/11/21 ,   61.01 ,   60.92 ,   61.18 ,   60.08 ,   60.21 ,     102270 ,    350
08/11/21 ,   61.45 ,   61.56 ,   62.17 ,   59.16 ,   59.16 ,      13168 ,     52
09/11/21 ,   60.32 ,   59.56 ,   61.45 ,   59.15 ,   61.45 ,      40224 ,    142
10/11/21 ,   62.30 ,   61.97 ,   62.40 ,   60.13 ,   60.43 ,      97828 ,    373
11/11/21 ,   60.75 ,   60.92 ,   62.00 ,   60.58 ,   61.95 ,      14688 ,    193
12/11/21 ,   62.91 ,   62.41 ,   62.91 ,   60.71 ,   61.35 ,      43620 ,    601
16/11/21 ,   64.29 ,   64.26 ,   64.62 ,   62.22 ,   62.91 ,      31974 ,    623
17/11/21 ,   63.00 ,   62.68 ,   63.93 ,   61.29 ,   63.85 ,     117219 ,    870
18/11/21 ,   61.50 ,   61.63 ,   63.42 ,   60.55 ,   62.37 ,      29179 ,    895
19/11/21 ,   60.48 ,   60.60 ,   61.50 ,   60.13 ,   61.50 ,      42763 ,     51
22/11/21 ,   57.17 ,   57.26 ,   60.37 ,   56.57 ,   60.32 ,     108761 ,    139
23/11/21 ,   58.19 ,   58.20 ,   58.54 ,   57.32 ,   57.35 ,      37084 ,     48
24/11/21 ,   60.10 ,   59.54 ,   60.37 ,   57.53 ,   58.89 ,      47237 ,    277
25/11/21 ,   59.58 ,   59.12 ,   60.10 ,   57.96 ,   60.10 ,       2277 ,    215
26/11/21 ,   57.50 ,   57.13 ,   58.01 ,   56.74 ,   57.99 ,     130736 ,     85
29/11/21 ,   57.79 ,   57.51 ,   58.60 ,   56.58 ,   57.50 ,      29578 ,    103
30/11/21 ,   55.94 ,   56.19 ,   57.15 ,   55.11 ,   57.15 ,      34115 ,     94
01/12/21 ,   55.31 ,   55.76 ,   57.30 ,   55.21 ,   56.70 ,      20097 ,     66
02/12/21 ,   57.35 ,   57.17 ,   57.51 ,   54.75 ,   55.31 ,      54485 ,     59
03/12/21 ,   57.58 ,   57.31 ,   57.58 ,   56.27 ,   57.35 ,      34773 ,    108
06/12/21 ,   60.15 ,   60.19 ,   60.62 ,   57.58 ,   57.58 ,      56610 ,     69
07/12/21 ,   60.37 ,   60.53 ,   61.08 ,   60.30 ,   60.42 ,      10791 ,     84
08/12/21 ,   60.03 ,   59.93 ,   60.62 ,   59.40 ,   60.62 ,      11088 ,     12
09/12/21 ,   60.92 ,   61.15 ,   61.21 ,   59.83 ,   60.02 ,      23127 ,     32
10/12/21 ,   62.40 ,   61.89 ,   62.40 ,   61.10 ,   61.10 ,      17512 ,     52
13/12/21 ,   62.11 ,   61.93 ,   62.40 ,   61.09 ,   62.40 ,      25657 ,    107
14/12/21 ,   61.29 ,   61.33 ,   62.11 ,   60.72 ,   61.27 ,      10854 ,    110
15/12/21 ,   62.10 ,   61.91 ,   62.53 ,   60.71 ,   61.63 ,      16388 ,    640
16/12/21 ,   63.42 ,   62.93 ,   63.52 ,   62.48 ,   62.91 ,      30767 ,     45
17/12/21 ,   62.94 ,   63.28 ,   63.50 ,   62.10 ,   62.13 ,      23575 ,    440
20/12/21 ,   61.24 ,   61.60 ,   62.87 ,   61.24 ,   62.87 ,      43364 ,     48
21/12/21 ,   63.60 ,   63.70 ,   64.10 ,   60.91 ,   60.91 ,      36483 ,     56
22/12/21 ,   64.29 ,   63.99 ,   64.57 ,   63.29 ,   63.41 ,      12877 ,     59
23/12/21 ,   64.97 ,   64.91 ,   65.31 ,   63.85 ,   63.85 ,      19953 ,    151
27/12/21 ,   64.14 ,   64.45 ,   65.32 ,   63.68 ,   64.97 ,      21803 ,    739
28/12/21 ,   64.38 ,   64.51 ,   64.90 ,   64.13 ,   64.66 ,       1124 ,     35
29/12/21 ,   65.69 ,   65.44 ,   65.69 ,   64.56 ,   64.60 ,      28427 ,     47
30/12/21 ,   63.47 ,   63.69 ,   64.78 ,   63.47 ,   64.78 ,      67164 ,   1213
03/01/22 ,   66.69 ,   66.37 ,   66.79 ,   64.23 ,   64.29 ,      38757 ,     72
04/01/22 ,   67.56 ,   67.79 ,   68.47 ,   66.69 ,   66.69 ,      26605 ,    172
05/01/22 ,   68.29 ,   68.26 ,   68.72 ,   67.19 ,   67.55 ,      48401 ,    104
06/01/22 ,   65.88 ,   66.83 ,   67.39 ,   65.88 ,   67.39 ,       8474 ,    321
07/01/22 ,   66.31 ,   66.23 ,   66.42 ,   65.64 ,   66.41 ,      12604 ,     49
10/01/22 ,   64.87 ,   65.10 ,   66.35 ,   62.90 ,   66.31 ,      83257 ,    517
11/01/22 ,   65.09 ,   64.74 ,   65.53 ,   63.87 ,   65.13 ,      13749 ,     29
12/01/22 ,   64.71 ,   64.87 ,   65.48 ,   64.58 ,   65.09 ,      16126 ,    103
13/01/22 ,   65.21 ,   65.31 ,   65.87 ,   64.07 ,   65.18 ,      63569 ,     48
14/01/22 ,   65.18 ,   65.14 ,   65.63 ,   63.90 ,   64.48 ,      28248 ,     67
17/01/22 ,   65.52 ,   64.89 ,   65.52 ,   63.76 ,   65.18 ,        929 ,     46
18/01/22 ,   64.63 ,   64.75 ,   65.52 ,   64.07 ,   65.52 ,       9574 ,     39
19/01/22 ,   62.56 ,   62.92 ,   64.33 ,   62.35 ,   64.11 ,      53941 ,     70
20/01/22 ,   62.67 ,   63.18 ,   63.96 ,   62.03 ,   62.56 ,      61398 ,     90
21/01/22 ,   61.64 ,   62.27 ,   63.17 ,   61.44 ,   62.53 ,      88077 ,    831
24/01/22 ,   59.99 ,   59.30 ,   60.55 ,   58.02 ,   60.39 ,      63463 ,    114
25/01/22 ,   58.36 ,   59.29 ,   59.84 ,   58.15 ,   59.80 ,      51541 ,    301
26/01/22 ,   59.21 ,   60.20 ,   60.93 ,   58.36 ,   58.36 ,      24027 ,     68
27/01/22 ,   60.38 ,   60.63 ,   61.82 ,   57.28 ,   59.21 ,     114277 ,    437
28/01/22 ,   64.59 ,   63.15 ,   65.05 ,   59.48 ,   59.48 ,     147378 ,    533
31/01/22 ,   64.96 ,   64.35 ,   65.37 ,   63.54 ,   64.56 ,      52903 ,    200
01/02/22 ,   65.34 ,   65.23 ,   66.32 ,   64.46 ,   64.60 ,      24609 ,     81
02/02/22 ,   66.49 ,   66.49 ,   66.82 ,   64.32 ,   65.79 ,      43974 ,     90
03/02/22 ,   65.38 ,   65.40 ,   66.19 ,   65.21 ,   66.19 ,      27980 ,     55
04/02/22 ,   64.89 ,   64.61 ,   65.80 ,   63.81 ,   65.38 ,     192989 ,    159
07/02/22 ,   62.61 ,   62.94 ,   64.89 ,   62.61 ,   64.89 ,      12514 ,     80
08/02/22 ,   62.11 ,   62.26 ,   64.34 ,   62.02 ,   64.34 ,      53037 ,     79
09/02/22 ,   64.13 ,   63.54 ,   64.81 ,   62.91 ,   63.13 ,      34999 ,     66
10/02/22 ,   62.10 ,   62.16 ,   63.71 ,   61.81 ,   63.71 ,      31678 ,     90
11/02/22 ,   61.63 ,   61.57 ,   62.73 ,   61.21 ,   61.95 ,      28680 ,     76
14/02/22 ,   61.88 ,   61.24 ,   62.24 ,   60.24 ,   61.16 ,      35801 ,     93
15/02/22 ,   62.23 ,   62.40 ,   62.84 ,   61.36 ,   61.88 ,      40833 ,     57
16/02/22 ,   62.35 ,   62.27 ,   62.56 ,   61.84 ,   62.30 ,       8345 ,     44
17/02/22 ,   61.08 ,   61.63 ,   62.31 ,   61.08 ,   61.99 ,      24499 ,     62
18/02/22 ,   62.83 ,   60.71 ,   62.83 ,   60.00 ,   61.15 ,      22807 ,   1154
21/02/22 ,   59.98 ,   59.60 ,   60.85 ,   59.33 ,   59.33 ,        670 ,     32
22/02/22 ,   59.30 ,   58.81 ,   62.83 ,   58.48 ,   62.83 ,      24905 ,    131
23/02/22 ,   56.51 ,   57.46 ,   59.30 ,   56.51 ,   59.29 ,      17199 ,    191
24/02/22 ,   60.24 ,   58.99 ,   60.24 ,   55.52 ,   55.99 ,      43584 ,    132
25/02/22 ,   59.95 ,   60.20 ,   60.96 ,   59.27 ,   60.24 ,      29099 ,    943
02/03/22 ,   55.41 ,   55.97 ,   58.15 ,   55.41 ,   58.15 ,      97555 ,    148
03/03/22 ,   54.23 ,   55.16 ,   55.95 ,   54.23 ,   55.95 ,      32563 ,   1014
04/03/22 ,   53.51 ,   53.32 ,   54.66 ,   52.50 ,   54.66 ,      26014 ,    102
07/03/22 ,   50.74 ,   51.47 ,   53.30 ,   50.70 ,   53.30 ,      21593 ,     73
08/03/22 ,   50.31 ,   50.47 ,   52.02 ,   49.41 ,   50.74 ,      33785 ,     75
09/03/22 ,   51.91 ,   51.99 ,   52.35 ,   50.98 ,   50.98 ,      46920 ,     84
10/03/22 ,   51.82 ,   51.48 ,   52.16 ,   51.25 ,   51.91 ,      20879 ,     49
11/03/22 ,   52.21 ,   52.62 ,   52.80 ,   51.81 ,   52.76 ,      46109 ,     48
14/03/22 ,   54.59 ,   53.59 ,   54.59 ,   52.21 ,   52.21 ,      39435 ,    433
15/03/22 ,   54.71 ,   54.42 ,   55.11 ,   52.90 ,   52.90 ,      15220 ,     55
16/03/22 ,   55.37 ,   55.29 ,   56.68 ,   54.98 ,   55.51 ,      10753 ,     65
17/03/22 ,   55.51 ,   55.30 ,   55.78 ,   54.81 ,   55.50 ,       7532 ,     68
18/03/22 ,   55.60 ,   55.65 ,   55.95 ,   55.14 ,   55.41 ,      31344 ,     58
21/03/22 ,   54.42 ,   54.16 ,   55.44 ,   53.94 ,   55.44 ,      17353 ,     77
22/03/22 ,   55.46 ,   54.83 ,   55.46 ,   54.28 ,   54.42 ,      15963 ,     80
23/03/22 ,   52.65 ,   53.01 ,   55.46 ,   52.61 ,   55.46 ,      20827 ,    959
24/03/22 ,   52.90 ,   53.11 ,   53.30 ,   52.08 ,   52.65 ,       9724 ,     94
25/03/22 ,   51.99 ,   52.33 ,   53.48 ,   51.99 ,   53.12 ,       5369 ,     43
28/03/22 ,   52.83 ,   52.89 ,   53.44 ,   52.35 ,   52.61 ,       6267 ,     75
29/03/22 ,   55.42 ,   55.07 ,   55.95 ,   52.20 ,   52.20 ,      13628 ,     68
30/03/22 ,   53.85 ,   54.64 ,   55.42 ,   53.85 ,   55.42 ,      32239 ,    347
31/03/22 ,   54.59 ,   54.67 ,   54.90 ,   53.86 ,   53.86 ,      13389 ,     38
01/04/22 ,   53.43 ,   53.70 ,   54.85 ,   53.43 ,   53.77 ,      12324 ,     46
04/04/22 ,   53.74 ,   53.66 ,   54.08 ,   53.28 ,   53.80 ,      27293 ,     42
05/04/22 ,   53.61 ,   53.95 ,   54.09 ,   53.51 ,   53.78 ,      16640 ,     34
06/04/22 ,   52.91 ,   52.87 ,   53.60 ,   52.31 ,   53.60 ,       3959 ,     48
07/04/22 ,   52.78 ,   52.79 ,   53.30 ,   52.36 ,   53.30 ,       4899 ,     31
08/04/22 ,   52.36 ,   52.95 ,   53.59 ,   52.26 ,   52.61 ,      20579 ,     48
11/04/22 ,   52.12 ,   52.12 ,   52.55 ,   51.69 ,   52.53 ,      16451 ,     28
12/04/22 ,   51.41 ,   51.67 ,   52.50 ,   51.18 ,   52.02 ,       7971 ,     39
13/04/22 ,   52.93 ,   52.68 ,   53.01 ,   50.87 ,   50.87 ,      22108 ,     33
14/04/22 ,   53.53 ,   53.60 ,   54.50 ,   53.29 ,   53.29 ,      24300 ,     68
18/04/22 ,   52.50 ,   52.71 ,   53.34 ,   52.42 ,   53.29 ,       3898 ,     18
19/04/22 ,   54.50 ,   53.82 ,   54.50 ,   52.63 ,   52.63 ,      74304 ,     98
20/04/22 ,   55.53 ,   54.01 ,   55.53 ,   53.63 ,   54.62 ,      38308 ,     70
22/04/22 ,   53.84 ,   53.80 ,   54.62 ,   53.36 ,   54.22 ,      16701 ,     34
25/04/22 ,   54.89 ,   54.53 ,   54.89 ,   53.56 ,   53.84 ,      85555 ,    503
26/04/22 ,   54.58 ,   54.54 ,   55.17 ,   54.27 ,   55.11 ,       3398 ,     28
27/04/22 ,   57.05 ,   57.17 ,   59.07 ,   55.83 ,   55.83 ,      68890 ,    104
28/04/22 ,   59.45 ,   59.68 ,   60.29 ,   57.68 ,   57.68 ,      36595 ,     53
29/04/22 ,   57.20 ,   57.41 ,   60.00 ,   57.20 ,   60.00 ,      43201 ,     31
02/05/22 ,   60.00 ,   57.26 ,   60.00 ,   56.27 ,   58.08 ,       6818 ,    807
03/05/22 ,   56.20 ,   56.53 ,   57.94 ,   56.07 ,   57.48 ,      14498 ,     37
04/05/22 ,   57.18 ,   57.27 ,   57.99 ,   56.11 ,   57.62 ,      25330 ,     34
05/05/22 ,   55.83 ,   56.51 ,   57.74 ,   55.74 ,   57.64 ,       4867 ,     15
06/05/22 ,   55.41 ,   55.62 ,   56.00 ,   55.41 ,   55.83 ,       6652 ,     23
09/05/22 ,   53.99 ,   54.18 ,   55.90 ,   53.27 ,   55.41 ,      23501 ,     23
10/05/22 ,   53.50 ,   53.51 ,   54.26 ,   52.89 ,   54.15 ,      23198 ,    598
11/05/22 ,   53.26 ,   53.21 ,   54.16 ,   51.98 ,   54.16 ,      14718 ,     62
12/05/22 ,   52.20 ,   51.59 ,   53.20 ,   50.86 ,   52.81 ,      12933 ,    165
13/05/22 ,   53.31 ,   53.13 ,   54.28 ,   53.11 ,   54.00 ,      21953 ,     49
16/05/22 ,   52.89 ,   53.31 ,   54.15 ,   52.43 ,   54.15 ,       3631 ,     24
17/05/22 ,   53.15 ,   53.16 ,   53.62 ,   52.46 ,   52.89 ,      15062 ,     30
18/05/22 ,   53.20 ,   53.38 ,   53.87 ,   53.17 ,   53.17 ,      27387 ,    193
19/05/22 ,   52.05 ,   52.02 ,   52.67 ,   50.52 ,   52.67 ,      12874 ,    469
20/05/22 ,   51.90 ,   51.60 ,   52.65 ,   50.75 ,   52.21 ,      22760 ,    608
23/05/22 ,   52.89 ,   52.98 ,   53.11 ,   51.90 ,   51.90 ,      57922 ,     10
24/05/22 ,   52.10 ,   51.95 ,   52.88 ,   51.53 ,   52.88 ,       7274 ,     46
25/05/22 ,   52.74 ,   52.95 ,   53.11 ,   52.10 ,   52.10 ,      15738 ,    486
26/05/22 ,   53.16 ,   53.12 ,   53.48 ,   52.69 ,   52.74 ,       7338 ,     50
27/05/22 ,   53.68 ,   53.52 ,   53.71 ,   52.87 ,   53.16 ,      16371 ,     92
30/05/22 ,   53.50 ,   53.91 ,   54.15 ,   53.50 ,   53.66 ,         53 ,      8
31/05/22 ,   54.19 ,   53.99 ,   54.27 ,   53.03 ,   53.69 ,       2673 ,    435
01/06/22 ,   54.59 ,   54.42 ,   54.77 ,   54.18 ,   54.18 ,      12139 ,    219
02/06/22 ,   54.88 ,   55.01 ,   55.34 ,   54.58 ,   54.59 ,      13558 ,     29
03/06/22 ,   54.37 ,   54.32 ,   54.86 ,   54.18 ,   54.86 ,       4171 ,    182
06/06/22 ,   54.74 ,   54.77 ,   55.95 ,   54.71 ,   54.90 ,      35462 ,     43
07/06/22 ,   56.33 ,   56.09 ,   56.49 ,   55.04 ,   55.04 ,       5878 ,     38
08/06/22 ,   56.39 ,   56.52 ,   56.74 ,   54.93 ,   54.93 ,       4582 ,     53
09/06/22 ,   54.73 ,   54.90 ,   56.39 ,   54.61 ,   56.39 ,      12883 ,     26
10/06/22 ,   53.00 ,   53.33 ,   54.19 ,   53.00 ,   54.05 ,      48591 ,     24
13/06/22 ,   51.87 ,   53.12 ,   53.45 ,   51.85 ,   52.47 ,      11804 ,     55
14/06/22 ,   52.18 ,   52.41 ,   52.70 ,   51.94 ,   52.37 ,      10131 ,    512
15/06/22 ,   52.17 ,   52.49 ,   53.00 ,   52.10 ,   53.00 ,       9696 ,     34
17/06/22 ,   51.04 ,   50.91 ,   51.22 ,   49.48 ,   50.93 ,      24077 ,    548
20/06/22 ,   51.99 ,   52.18 ,   55.35 ,   50.37 ,   52.18 ,        951 ,     32
21/06/22 ,   52.08 ,   52.06 ,   52.26 ,   51.56 ,   52.02 ,      12952 ,     35
22/06/22 ,   52.02 ,   52.05 ,   52.13 ,   51.19 ,   52.08 ,       8097 ,     33
23/06/22 ,   52.56 ,   52.63 ,   52.66 ,   52.06 ,   52.32 ,      11155 ,     37
24/06/22 ,   54.87 ,   54.71 ,   55.07 ,   53.30 ,   53.30 ,      16063 ,    164
27/06/22 ,   54.47 ,   54.72 ,   55.25 ,   53.22 ,   53.22 ,      11193 ,     27
28/06/22 ,   53.51 ,   53.45 ,   54.33 ,   53.31 ,   54.27 ,      15535 ,     26
29/06/22 ,   53.00 ,   53.20 ,   53.63 ,   53.00 ,   53.51 ,      21144 ,     38
30/06/22 ,   51.68 ,   52.04 ,   53.45 ,   51.68 ,   53.02 ,      27893 ,    164
01/07/22 ,   53.90 ,   54.12 ,   54.22 ,   52.79 ,   53.18 ,     297641 ,    464
04/07/22 ,   53.41 ,   53.67 ,   54.13 ,   53.41 ,   53.90 ,        230 ,     28
05/07/22 ,   54.55 ,   54.17 ,   54.84 ,   53.23 ,   53.77 ,      86819 ,     95
06/07/22 ,   54.85 ,   54.93 ,   55.59 ,   54.77 ,   55.06 ,       2624 ,    135
07/07/22 ,   54.22 ,   54.95 ,   55.26 ,   54.22 ,   55.26 ,        504 ,     40
08/07/22 ,   54.02 ,   54.33 ,   54.68 ,   54.02 ,   54.37 ,      29497 ,    163
11/07/22 ,   55.25 ,   55.22 ,   55.50 ,   54.02 ,   54.02 ,      24599 ,     28
12/07/22 ,   56.54 ,   55.69 ,   56.54 ,   54.94 ,   54.96 ,      37684 ,    207
13/07/22 ,   55.57 ,   55.50 ,   55.73 ,   54.06 ,   55.46 ,      11891 ,    228
14/07/22 ,   55.99 ,   56.26 ,   56.49 ,   55.03 ,   55.44 ,      22028 ,     37
15/07/22 ,   56.98 ,   57.04 ,   57.88 ,   56.91 ,   57.64 ,       7198 ,     29
18/07/22 ,   56.75 ,   56.95 ,   57.82 ,   56.66 ,   57.82 ,      10696 ,     49
19/07/22 ,   58.51 ,   58.42 ,   58.64 ,   56.93 ,   57.04 ,      15420 ,     70
20/07/22 ,   59.30 ,   59.30 ,   59.40 ,   57.94 ,   58.51 ,       7613 ,     70
21/07/22 ,   60.21 ,   60.19 ,   60.45 ,   59.26 ,   59.30 ,      14490 ,     80
22/07/22 ,   60.05 ,   60.13 ,   60.62 ,   59.24 ,   60.32 ,       4994 ,     33
25/07/22 ,   58.85 ,   58.95 ,   59.87 ,   58.50 ,   59.87 ,       6270 ,     33
26/07/22 ,   57.88 ,   57.92 ,   58.30 ,   57.88 ,   58.30 ,       2941 ,     24
27/07/22 ,   57.58 ,   58.21 ,   58.93 ,   56.04 ,   58.02 ,      14576 ,     87
28/07/22 ,   58.01 ,   57.81 ,   58.29 ,   56.52 ,   57.68 ,      47419 ,    535
29/07/22 ,   58.06 ,   58.18 ,   58.69 ,   57.76 ,   58.57 ,      22232 ,    451
01/08/22 ,   57.71 ,   57.85 ,   58.24 ,   57.61 ,   57.94 ,      15958 ,    785
02/08/22 ,   58.63 ,   58.12 ,   58.64 ,   57.42 ,   57.75 ,      19455 ,    172
03/08/22 ,   59.49 ,   59.64 ,   59.82 ,   58.75 ,   58.75 ,      12678 ,     56
04/08/22 ,   59.15 ,   58.75 ,   59.48 ,   58.48 ,   59.03 ,       8671 ,     30
05/08/22 ,   58.74 ,   58.61 ,   59.41 ,   58.33 ,   58.81 ,      11954 ,    407
08/08/22 ,   57.28 ,   57.10 ,   58.44 ,   57.05 ,   58.44 ,      14383 ,     47
09/08/22 ,   56.52 ,   56.71 ,   57.28 ,   56.49 ,   57.28 ,       9493 ,     41
10/08/22 ,   57.25 ,   57.04 ,   57.25 ,   56.61 ,   56.86 ,      17336 ,     57
11/08/22 ,   57.50 ,   57.37 ,   57.84 ,   57.04 ,   57.62 ,     128770 ,     27
12/08/22 ,   57.13 ,   57.31 ,   57.58 ,   56.72 ,   57.50 ,       8780 ,     32
15/08/22 ,   58.35 ,   58.31 ,   58.75 ,   57.68 ,   58.11 ,      11176 ,    180
16/08/22 ,   58.65 ,   58.49 ,   58.66 ,   57.65 ,   57.86 ,      18630 ,     38
17/08/22 ,   58.66 ,   58.39 ,   59.13 ,   57.91 ,   59.13 ,       8909 ,     62
18/08/22 ,   59.07 ,   59.00 ,   59.24 ,   58.39 ,   58.48 ,      19510 ,     62
19/08/22 ,   58.22 ,   58.40 ,   58.83 ,   58.22 ,   58.72 ,       1343 ,     34
22/08/22 ,   56.73 ,   56.64 ,   57.64 ,   56.52 ,   57.48 ,       4898 ,     34
23/08/22 ,   55.42 ,   55.36 ,   56.72 ,   54.91 ,   56.72 ,       4631 ,     52
24/08/22 ,   55.21 ,   55.27 ,   55.36 ,   55.02 ,   55.21 ,     145158 ,    156
25/08/22 ,   55.92 ,   55.90 ,   56.01 ,   55.20 ,   55.20 ,     184541 ,    169
26/08/22 ,   53.81 ,   53.87 ,   55.83 ,   53.67 ,   55.83 ,      10340 ,    117
29/08/22 ,   53.01 ,   52.99 ,   53.52 ,   52.75 ,   53.21 ,      10666 ,     32
30/08/22 ,   53.24 ,   53.32 ,   54.94 ,   52.92 ,   54.94 ,       4867 ,     58
31/08/22 ,   53.96 ,   53.93 ,   54.52 ,   53.69 ,   54.25 ,     246989 ,    403
01/09/22 ,   54.07 ,   53.77 ,   54.09 ,   52.74 ,   53.96 ,      56854 ,    382
02/09/22 ,   53.51 ,   53.49 ,   54.18 ,   52.93 ,   54.15 ,     172473 ,     74
05/09/22 ,   52.92 ,   53.24 ,   53.51 ,   52.73 ,   53.51 ,         28 ,     16
06/09/22 ,   53.84 ,   53.96 ,   54.32 ,   52.93 ,   52.93 ,      29343 ,     91
08/09/22 ,   54.19 ,   54.29 ,   54.70 ,   53.60 ,   54.37 ,       2746 ,    488
09/09/22 ,   55.14 ,   55.09 ,   55.26 ,   54.58 ,   54.72 ,       8579 ,    149
12/09/22 ,   54.82 ,   54.72 ,   55.93 ,   54.58 ,   55.93 ,      15547 ,     55
13/09/22 ,   53.72 ,   54.07 ,   54.82 ,   53.68 ,   54.82 ,      15524 ,    287
14/09/22 ,   53.60 ,   53.49 ,   53.77 ,   53.21 ,   53.21 ,      13576 ,    397
15/09/22 ,   52.74 ,   52.78 ,   54.06 ,   52.68 ,   53.57 ,       9329 ,     54
16/09/22 ,   52.59 ,   52.66 ,   52.74 ,   52.10 ,   52.74 ,     282041 ,     44
19/09/22 ,   51.70 ,   51.59 ,   52.75 ,   51.07 ,   52.59 ,      19606 ,    117
20/09/22 ,   51.44 ,   51.18 ,   51.63 ,   51.02 ,   51.63 ,      11020 ,    338
21/09/22 ,   50.26 ,   50.85 ,   51.45 ,   50.14 ,   51.43 ,       3474 ,     81
22/09/22 ,   48.77 ,   48.69 ,   50.26 ,   48.49 ,   50.26 ,      14244 ,    363
23/09/22 ,   49.06 ,   48.91 ,   49.12 ,   48.29 ,   48.75 ,      39248 ,    777
26/09/22 ,   49.81 ,   49.92 ,   50.18 ,   49.79 ,   49.89 ,       6485 ,     17
27/09/22 ,   48.98 ,   48.84 ,   50.28 ,   48.76 ,   50.22 ,       4920 ,     32
28/09/22 ,   49.68 ,   49.17 ,   49.73 ,   48.02 ,   49.06 ,      28106 ,     63
29/09/22 ,   49.08 ,   49.39 ,   49.89 ,   48.20 ,   49.25 ,      14575 ,     91
30/09/22 ,   48.90 ,   49.04 ,   49.94 ,   48.74 ,   49.75 ,      19171 ,    187
03/10/22 ,   47.80 ,   47.91 ,   48.90 ,   47.44 ,   48.90 ,      18409 ,    612
04/10/22 ,   49.53 ,   49.62 ,   49.89 ,   48.24 ,   48.24 ,       2445 ,     40
05/10/22 ,   50.18 ,   50.11 ,   50.44 ,   49.26 ,   49.35 ,      22544 ,     77
06/10/22 ,   49.54 ,   49.77 ,   50.17 ,   49.33 ,   49.33 ,       9375 ,   2392
07/10/22 ,   48.92 ,   48.93 ,   49.68 ,   48.70 ,   49.68 ,      26360 ,     53
10/10/22 ,   48.34 ,   48.28 ,   48.92 ,   48.13 ,   48.92 ,      24735 ,     35
11/10/22 ,   48.16 ,   47.85 ,   48.33 ,   47.37 ,   48.33 ,      31907 ,     67
13/10/22 ,   49.23 ,   49.38 ,   49.49 ,   47.03 ,   48.04 ,      12632 ,     51
14/10/22 ,   48.92 ,   48.96 ,   50.04 ,   48.89 ,   49.87 ,      10057 ,     47
17/10/22 ,   49.61 ,   49.68 ,   50.19 ,   49.02 ,   49.62 ,      32109 ,    277
18/10/22 ,   50.07 ,   50.25 ,   50.77 ,   49.93 ,   50.29 ,       1097 ,     60
19/10/22 ,   49.93 ,   49.91 ,   50.07 ,   49.78 ,   50.07 ,      22271 ,     25
20/10/22 ,   49.41 ,   49.47 ,   50.14 ,   49.07 ,   49.33 ,       7358 ,     54
21/10/22 ,   49.49 ,   49.44 ,   49.63 ,   48.78 ,   49.33 ,      13442 ,     54
24/10/22 ,   51.41 ,   51.47 ,   51.56 ,   50.72 ,   51.10 ,       8921 ,    202
25/10/22 ,   52.86 ,   52.65 ,   52.86 ,   51.42 ,   51.42 ,      52598 ,    421
26/10/22 ,   54.81 ,   54.44 ,   54.90 ,   52.80 ,   52.86 ,      23556 ,     97
27/10/22 ,   53.77 ,   53.71 ,   54.28 ,   52.88 ,   54.15 ,      18448 ,    210
28/10/22 ,   55.73 ,   55.80 ,   56.33 ,   53.77 ,   53.77 ,      22246 ,     53
31/10/22 ,   54.03 ,   54.22 ,   55.54 ,   53.75 ,   55.24 ,      11631 ,     74
01/11/22 ,   53.86 ,   54.05 ,   54.56 ,   53.20 ,   54.52 ,      16197 ,    506
03/11/22 ,   50.51 ,   50.65 ,   52.44 ,   50.41 ,   52.44 ,      17376 ,     71
04/11/22 ,   51.10 ,   50.46 ,   53.85 ,   49.33 ,   53.85 ,     110643 ,     63
07/11/22 ,   53.39 ,   53.24 ,   53.46 ,   51.01 ,   52.01 ,      14088 ,    217
08/11/22 ,   53.68 ,   53.48 ,   54.04 ,   53.14 ,   53.86 ,       7018 ,     70
09/11/22 ,   52.23 ,   52.42 ,   53.51 ,   51.97 ,   53.50 ,      10801 ,     42
10/11/22 ,   57.73 ,   56.83 ,   57.94 ,   50.16 ,   54.66 ,      22763 ,    232
11/11/22 ,   57.52 ,   57.54 ,   57.95 ,   56.82 ,   57.73 ,      37155 ,     90
14/11/22 ,   57.93 ,   57.77 ,   58.38 ,   56.70 ,   57.51 ,       8003 ,    206
16/11/22 ,   58.96 ,   58.70 ,   59.09 ,   57.20 ,   57.93 ,       9584 ,     50
17/11/22 ,   58.63 ,   58.86 ,   59.55 ,   58.45 ,   59.55 ,       4546 ,     89
18/11/22 ,   58.84 ,   58.54 ,   59.41 ,   58.27 ,   58.62 ,      24094 ,    347
21/11/22 ,   57.30 ,   57.62 ,   58.84 ,   57.21 ,   58.84 ,       3498 ,    306
22/11/22 ,   58.84 ,   58.71 ,   58.94 ,   57.30 ,   58.04 ,       6476 ,     77
23/11/22 ,   59.57 ,   59.67 ,   60.13 ,   58.48 ,   58.48 ,      11788 ,     55
24/11/22 ,   58.38 ,   59.61 ,   60.04 ,   58.38 ,   59.57 ,        383 ,     10
25/11/22 ,   60.04 ,   60.01 ,   60.68 ,   59.19 ,   59.19 ,       1678 ,     42
28/11/22 ,   58.77 ,   58.84 ,   59.47 ,   58.72 ,   59.47 ,       1469 ,     35
29/11/22 ,   57.51 ,   57.73 ,   58.62 ,   57.49 ,   58.44 ,       7003 ,     50
30/11/22 ,   58.67 ,   58.33 ,   58.73 ,   57.54 ,   57.82 ,       5430 ,     41
01/12/22 ,   58.76 ,   59.57 ,   59.81 ,   58.67 ,   59.02 ,      67047 ,    873
02/12/22 ,   60.12 ,   59.58 ,   60.19 ,   59.09 ,   60.17 ,       1167 ,    100
05/12/22 ,   60.29 ,   59.53 ,   60.29 ,   59.28 ,   59.88 ,      38662 ,    156
06/12/22 ,   57.89 ,   57.96 ,   59.80 ,   57.69 ,   58.93 ,       4290 ,    230
07/12/22 ,   57.88 ,   57.41 ,   57.88 ,   55.92 ,   55.92 ,      11767 ,     67
08/12/22 ,   58.16 ,   57.74 ,   58.32 ,   57.58 ,   57.83 ,       3554 ,    112
09/12/22 ,   58.41 ,   58.72 ,   63.14 ,   58.16 ,   63.14 ,       4673 ,     25
12/12/22 ,   60.20 ,   60.04 ,   60.64 ,   58.70 ,   58.82 ,      11314 ,     45
13/12/22 ,   60.47 ,   60.90 ,   62.13 ,   59.89 ,   60.20 ,       4229 ,    271
14/12/22 ,   60.19 ,   60.52 ,   61.31 ,   60.19 ,   60.59 ,       3253 ,     30
15/12/22 ,   58.59 ,   58.54 ,   59.84 ,   57.98 ,   59.70 ,      16031 ,    540
16/12/22 ,   58.58 ,   58.16 ,   58.63 ,   57.74 ,   58.59 ,      18557 ,    180
19/12/22 ,   57.51 ,   57.48 ,   58.84 ,   57.32 ,   58.58 ,       4108 ,     39
20/12/22 ,   56.90 ,   56.91 ,   58.03 ,   56.27 ,   57.51 ,       4261 ,     53
21/12/22 ,   57.24 ,   56.99 ,   57.48 ,   56.50 ,   57.24 ,      16809 ,     30
22/12/22 ,   55.94 ,   56.08 ,   60.19 ,   55.53 ,   60.19 ,       4980 ,    106
23/12/22 ,   55.88 ,   56.32 ,   56.59 ,   55.86 ,   55.94 ,       7531 ,     38
26/12/22 ,   56.39 ,   56.49 ,   57.36 ,   55.88 ,   55.88 ,        840 ,     15
27/12/22 ,   57.34 ,   58.06 ,   58.41 ,   57.34 ,   57.57 ,       9973 ,    118
28/12/22 ,   57.03 ,   57.62 ,   58.49 ,   57.03 ,   57.34 ,       1611 ,     51
29/12/22 ,   58.15 ,   58.21 ,   58.74 ,   56.69 ,   57.02 ,      40687 ,     46
02/01/23 ,   60.19 ,   59.04 ,   60.19 ,   55.29 ,   55.29 ,       1883 ,     47
03/01/23 ,   60.48 ,   59.91 ,   60.48 ,   58.26 ,   58.26 ,      19644 ,   1426
04/01/23 ,   61.21 ,   61.37 ,   61.88 ,   60.47 ,   60.66 ,       1178 ,     36
05/01/23 ,   60.10 ,   60.32 ,   61.18 ,   60.10 ,   61.18 ,        774 ,     32
06/01/23 ,   61.26 ,   61.05 ,   69.17 ,   59.19 ,   69.17 ,       1253 ,     50
09/01/23 ,   61.79 ,   62.57 ,   63.13 ,   61.36 ,   61.36 ,       3151 ,    257
10/01/23 ,   61.46 ,   61.48 ,   62.07 ,   61.15 ,   61.78 ,      25012 ,     28
11/01/23 ,   61.82 ,   61.82 ,   62.00 ,   61.42 ,   61.72 ,       2738 ,     24
12/01/23 ,   61.77 ,   61.97 ,   62.81 ,   61.64 ,   62.81 ,       5500 ,     42
13/01/23 ,   63.33 ,   61.14 ,   63.33 ,   60.81 ,   62.00 ,      18144 ,     48
16/01/23 ,   61.82 ,   61.31 ,   63.33 ,   60.28 ,   63.33 ,       1949 ,    367
17/01/23 ,   60.55 ,   61.33 ,   61.75 ,   60.55 ,   61.75 ,      10199 ,     35
18/01/23 ,   61.03 ,   61.05 ,   61.23 ,   60.55 ,   60.73 ,       3029 ,     21
19/01/23 ,   60.84 ,   60.98 ,   61.43 ,   60.17 ,   61.03 ,       3469 ,     33
20/01/23 ,   62.55 ,   62.35 ,   62.55 ,   61.33 ,   61.33 ,      10397 ,     27
23/01/23 ,   62.59 ,   62.68 ,   63.04 ,   62.26 ,   62.54 ,       4397 ,    127
24/01/23 ,   62.08 ,   62.00 ,   62.65 ,   61.76 ,   62.17 ,      19589 ,    476
25/01/23 ,   61.78 ,   61.54 ,   61.80 ,   60.94 ,   60.94 ,       3329 ,     24
26/01/23 ,   59.47 ,   60.90 ,   62.58 ,   59.47 ,   61.78 ,      44658 ,    961
27/01/23 ,   62.76 ,   61.06 ,   62.76 ,   60.28 ,   60.28 ,      31050 ,     95
30/01/23 ,   60.52 ,   60.71 ,   63.23 ,   59.89 ,   63.23 ,      43759 ,   1008
31/01/23 ,   59.63 ,   59.81 ,   61.25 ,   59.42 ,   61.25 ,      52254 ,    102
01/02/23 ,   60.78 ,   59.78 ,   60.83 ,   59.36 ,   60.83 ,      26777 ,    961
02/02/23 ,   60.12 ,   60.04 ,   60.78 ,   59.63 ,   60.78 ,      91671 ,    300
03/02/23 ,   61.27 ,   61.13 ,   61.80 ,   60.14 ,   61.26 ,      48005 ,    592
06/02/23 ,   61.21 ,   61.41 ,   61.80 ,   61.07 ,   61.27 ,      64010 ,    110
07/02/23 ,   61.77 ,   61.36 ,   62.37 ,   61.10 ,   61.10 ,      37715 ,    124
08/02/23 ,   61.54 ,   61.49 ,   62.38 ,   61.38 ,   61.76 ,      44049 ,    102
09/02/23 ,   62.31 ,   62.41 ,   62.81 ,   61.55 ,   61.55 ,      56926 ,    104
10/02/23 ,   61.04 ,   60.88 ,   62.43 ,   60.79 ,   62.09 ,      76089 ,    112
13/02/23 ,   61.12 ,   61.07 ,   61.19 ,   60.80 ,   61.04 ,       5603 ,     72
14/02/23 ,   61.62 ,   61.71 ,   61.81 ,   60.70 ,   60.70 ,       2853 ,     46
15/02/23 ,   61.23 ,   61.22 ,   61.38 ,   60.86 ,   61.36 ,       5104 ,    131
16/02/23 ,   61.61 ,   61.89 ,   62.18 ,   60.99 ,   61.23 ,      11360 ,     38
17/02/23 ,   59.40 ,   59.52 ,   60.85 ,   59.29 ,   60.69 ,       8275 ,     72
22/02/23 ,   58.03 ,   58.05 ,   59.15 ,   58.03 ,   58.94 ,       4730 ,     55
23/02/23 ,   58.27 ,   58.15 ,   58.61 ,   57.65 ,   58.61 ,       3961 ,     49
24/02/23 ,   58.43 ,   58.48 ,   59.28 ,   57.98 ,   59.28 ,       1284 ,     50
27/02/23 ,   58.94 ,   59.13 ,   59.20 ,   58.43 ,   58.43 ,      11803 ,     47
28/02/23 ,   59.08 ,   59.29 ,   59.59 ,   58.72 ,   58.72 ,        716 ,     59
01/03/23 ,   59.21 ,   58.63 ,   59.59 ,   57.96 ,   59.08 ,      49301 ,   2328
02/03/23 ,   61.06 ,   58.74 ,   61.06 ,   58.62 ,   59.19 ,      10612 ,    101
03/03/23 ,   58.51 ,   59.75 ,   59.96 ,   58.51 ,   59.16 ,       4046 ,     84
06/03/23 ,   60.34 ,   60.51 ,   60.75 ,   60.14 ,   60.47 ,       7275 ,     66
07/03/23 ,   60.13 ,   59.62 ,   64.19 ,   59.50 ,   64.19 ,      24045 ,    141
08/03/23 ,   58.84 ,   58.76 ,   59.64 ,   58.51 ,   59.64 ,       2798 ,    111
09/03/23 ,   57.80 ,   58.87 ,   59.56 ,   57.80 ,   58.85 ,        504 ,     74
10/03/23 ,   57.55 ,   57.78 ,   59.11 ,   57.17 ,   58.48 ,       3000 ,    107
13/03/23 ,   57.32 ,   58.34 ,   58.52 ,   56.80 ,   56.80 ,      14147 ,     69
14/03/23 ,   58.97 ,   58.89 ,   59.34 ,   58.23 ,   58.73 ,      60679 ,    641
15/03/23 ,   59.29 ,   58.69 ,   59.29 ,   58.01 ,   58.97 ,       7827 ,    292
16/03/23 ,   58.10 ,   57.76 ,   59.28 ,   57.52 ,   59.28 ,      25379 ,    107
17/03/23 ,   58.62 ,   58.72 ,   59.10 ,   58.09 ,   58.09 ,       8381 ,    201
20/03/23 ,   58.55 ,   58.61 ,   59.07 ,   58.27 ,   58.29 ,       2835 ,    390
21/03/23 ,   59.40 ,   58.99 ,   59.44 ,   58.58 ,   59.29 ,       3216 ,     88
22/03/23 ,   58.78 ,   59.05 ,   60.18 ,   58.59 ,   60.18 ,      12292 ,     33
23/03/23 ,   59.75 ,   59.65 ,   60.43 ,   58.61 ,   58.61 ,       7349 ,     83
24/03/23 ,   58.80 ,   58.77 ,   59.64 ,   58.51 ,   59.55 ,      11465 ,    581
27/03/23 ,   59.53 ,   59.23 ,   59.55 ,   58.80 ,   58.80 ,      26664 ,    486
28/03/23 ,   58.31 ,   58.39 ,   58.91 ,   58.00 ,   58.87 ,       2937 ,     47
29/03/23 ,   59.29 ,   58.94 ,   59.29 ,   58.34 ,   58.71 ,       3915 ,     75
30/03/23 ,   59.00 ,   58.54 ,   59.34 ,   58.36 ,   58.50 ,       3247 ,     72
31/03/23 ,   58.16 ,   58.23 ,   59.53 ,   58.16 ,   59.00 ,       2751 ,     78
03/04/23 ,   59.05 ,   58.95 ,   59.32 ,   58.52 ,   58.74 ,       3487 ,    434
04/04/23 ,   59.13 ,   59.74 ,   61.47 ,   59.11 ,   60.13 ,        394 ,     83
05/04/23 ,   58.53 ,   58.58 ,   58.83 ,   58.36 ,   58.49 ,        298 ,     51
06/04/23 ,   58.33 ,   58.20 ,   59.48 ,   57.79 ,   59.48 ,       7131 ,     93
10/04/23 ,   58.34 ,   58.39 ,   59.14 ,   58.09 ,   58.33 ,       2159 ,     70
11/04/23 ,   58.10 ,   58.14 ,   58.34 ,   57.62 ,   57.70 ,       3480 ,    180
12/04/23 ,   56.85 ,   57.28 ,   58.54 ,   56.85 ,   58.54 ,      13470 ,    365
13/04/23 ,   58.05 ,   57.77 ,   58.08 ,   56.50 ,   56.50 ,       9949 ,     72
14/04/23 ,   58.38 ,   58.25 ,   59.01 ,   58.16 ,   58.31 ,       4947 ,     42
17/04/23 ,   58.46 ,   58.21 ,   58.91 ,   58.15 ,   58.70 ,       3711 ,     41
18/04/23 ,   59.07 ,   58.90 ,   59.44 ,   58.75 ,   59.20 ,       8427 ,    121
19/04/23 ,   59.84 ,   60.33 ,   60.68 ,   59.38 ,   59.38 ,       8661 ,   2117
20/04/23 ,   60.42 ,   60.23 ,   60.42 ,   59.51 ,   59.51 ,       3537 ,     40
24/04/23 ,   60.27 ,   60.56 ,   61.21 ,   60.24 ,   60.72 ,        303 ,     41
25/04/23 ,   59.50 ,   60.18 ,   60.65 ,   59.07 ,   59.07 ,       3304 ,     78
26/04/23 ,   59.17 ,   59.26 ,   60.17 ,   59.17 ,   59.83 ,       2844 ,     49
27/04/23 ,   59.62 ,   59.13 ,   60.08 ,   57.92 ,   59.17 ,      17618 ,     97
28/04/23 ,   60.34 ,   59.96 ,   60.91 ,   59.59 ,   59.69 ,      10174 ,     27
02/05/23 ,   60.29 ,   60.00 ,   60.74 ,   59.71 ,   60.35 ,      66330 ,    678
03/05/23 ,   59.67 ,   60.45 ,   61.24 ,   59.67 ,   61.24 ,      51659 ,     37
04/05/23 ,   60.01 ,   59.88 ,   60.33 ,   59.49 ,   59.49 ,       5084 ,     58
05/05/23 ,   61.31 ,   60.60 ,   61.31 ,   60.15 ,   60.37 ,      38103 ,    139
08/05/23 ,   61.57 ,   61.55 ,   61.84 ,   60.83 ,   61.31 ,      12317 ,    103
09/05/23 ,   61.11 ,   61.17 ,   61.65 ,   61.00 ,   61.57 ,       4270 ,    178
10/05/23 ,   60.42 ,   60.12 ,   62.34 ,   59.76 ,   62.34 ,       6286 ,     87
11/05/23 ,   60.68 ,   60.67 ,   60.96 ,   60.29 ,   60.42 ,       8778 ,     98
12/05/23 ,   60.13 ,   59.86 ,   60.77 ,   59.56 ,   60.77 ,       2563 ,     81
15/05/23 ,   59.81 ,   59.94 ,   60.20 ,   59.64 ,   60.20 ,        337 ,     41
16/05/23 ,   59.98 ,   59.70 ,   59.99 ,   59.26 ,   59.80 ,       1075 ,    168
17/05/23 ,   60.93 ,   60.73 ,   61.05 ,   59.91 ,   60.55 ,       8119 ,   1796
18/05/23 ,   61.98 ,   61.46 ,   61.98 ,   61.27 ,   61.35 ,        988 ,     40
19/05/23 ,   61.46 ,   61.62 ,   62.55 ,   61.45 ,   61.98 ,       6479 ,     88
22/05/23 ,   61.00 ,   61.10 ,   61.46 ,   60.80 ,   61.16 ,       3254 ,   1339
23/05/23 ,   58.94 ,   59.04 ,   61.16 ,   58.84 ,   61.16 ,      14713 ,    103
24/05/23 ,   58.25 ,   58.08 ,   58.93 ,   57.75 ,   58.93 ,       1190 ,    198
25/05/23 ,   60.14 ,   59.14 ,   60.14 ,   58.30 ,   58.88 ,      10732 ,    348
26/05/23 ,   59.36 ,   59.39 ,   60.14 ,   59.19 ,   60.14 ,       3111 ,     64
29/05/23 ,   59.39 ,   59.69 ,   60.19 ,   59.36 ,   59.36 ,         29 ,     12
30/05/23 ,   60.36 ,   59.34 ,   60.68 ,   59.14 ,   59.88 ,      10391 ,     84
31/05/23 ,   60.37 ,   58.80 ,   60.37 ,   58.20 ,   58.68 ,      30277 ,     62
01/06/23 ,   59.36 ,   59.13 ,   60.37 ,   58.75 ,   60.37 ,      47842 ,   1788
02/06/23 ,   58.94 ,   59.12 ,   59.43 ,   58.93 ,   59.36 ,       7591 ,     71
05/06/23 ,   58.89 ,   58.43 ,   58.94 ,   58.18 ,   58.94 ,      15515 ,     60
06/06/23 ,   59.24 ,   59.44 ,   59.57 ,   58.83 ,   58.89 ,      16562 ,    147
07/06/23 ,   58.43 ,   58.41 ,   59.62 ,   57.79 ,   59.61 ,       8173 ,     95
09/06/23 ,   57.57 ,   57.43 ,   58.35 ,   57.25 ,   58.35 ,      19648 ,     81
12/06/23 ,   58.14 ,   58.20 ,   58.57 ,   57.63 ,   58.39 ,       6437 ,     42
13/06/23 ,   57.78 ,   57.69 ,   58.40 ,   57.42 ,   58.14 ,       6435 ,     48
14/06/23 ,   57.40 ,   58.02 ,   58.40 ,   57.40 ,   57.78 ,       6765 ,     45
15/06/23 ,   58.04 ,   58.02 ,   58.13 ,   57.08 ,   57.40 ,       5104 ,    174
16/06/23 ,   57.92 ,   58.23 ,   58.99 ,   57.92 ,   58.27 ,      25053 ,    253
19/06/23 ,   56.99 ,   57.14 ,   57.94 ,   56.99 ,   57.92 ,       3809 ,     48
20/06/23 ,   56.91 ,   57.42 ,   57.77 ,   56.91 ,   57.28 ,       3188 ,     39
21/06/23 ,   57.10 ,   57.44 ,   57.54 ,   57.00 ,   57.40 ,       4380 ,     43
22/06/23 ,   57.50 ,   57.52 ,   58.32 ,   57.14 ,   58.32 ,       5528 ,     51
23/06/23 ,   58.00 ,   58.02 ,   58.09 ,   57.15 ,   57.30 ,      19088 ,     34
26/06/23 ,   57.41 ,   57.39 ,   57.74 ,   57.17 ,   57.56 ,       1586 ,    322
27/06/23 ,   58.36 ,   58.40 ,   58.71 ,   57.96 ,   58.06 ,       8064 ,   1907
28/06/23 ,   58.67 ,   58.74 ,   59.29 ,   58.36 ,   58.36 ,       1000 ,     38
29/06/23 ,   59.98 ,   60.01 ,   60.11 ,   58.98 ,   58.98 ,       7152 ,    891
30/06/23 ,   60.25 ,   60.24 ,   60.37 ,   59.91 ,   59.98 ,       2347 ,     73
03/07/23 ,   61.89 ,   60.00 ,   62.33 ,   57.90 ,   60.25 ,       3712 ,   1336
04/07/23 ,   60.74 ,   60.26 ,   61.88 ,   59.94 ,   61.88 ,        785 ,     39
05/07/23 ,   61.35 ,   60.85 ,   61.85 ,   60.67 ,   60.74 ,       4715 ,    244
06/07/23 ,   61.91 ,   61.49 ,   62.07 ,   61.06 ,   61.35 ,       1218 ,     53
07/07/23 ,   60.52 ,   61.18 ,   61.91 ,   60.47 ,   61.91 ,       1620 ,    121
10/07/23 ,   61.07 ,   61.17 ,   61.48 ,   60.31 ,   60.52 ,       2253 ,    236
11/07/23 ,   61.84 ,   61.67 ,   62.65 ,   61.57 ,   62.65 ,      30817 ,     44
12/07/23 ,   61.72 ,   61.81 ,   61.83 ,   61.31 ,   61.55 ,       9237 ,     40
13/07/23 ,   61.89 ,   61.55 ,   61.90 ,   61.35 ,   61.76 ,       6781 ,     47
14/07/23 ,   61.64 ,   61.69 ,   61.90 ,   61.40 ,   61.90 ,        906 ,     53
17/07/23 ,   61.93 ,   61.90 ,   62.49 ,   61.41 ,   61.41 ,       5487 ,     36
18/07/23 ,   61.34 ,   61.36 ,   62.12 ,   60.80 ,   62.12 ,       3704 ,     30
19/07/23 ,   60.99 ,   60.93 ,   61.63 ,   60.63 ,   61.63 ,       9306 ,     45
20/07/23 ,   61.15 ,   61.10 ,   61.26 ,   60.55 ,   60.99 ,       2368 ,     32
21/07/23 ,   60.93 ,   61.16 ,   61.27 ,   60.78 ,   61.15 ,      13539 ,   1550
24/07/23 ,   60.88 ,   61.00 ,   61.08 ,   60.55 ,   60.55 ,      36651 ,     64
25/07/23 ,   60.90 ,   61.12 ,   61.36 ,   60.72 ,   61.36 ,      19721 ,    732
26/07/23 ,   60.93 ,   60.64 ,   62.11 ,   60.08 ,   62.11 ,       8840 ,    137
27/07/23 ,   59.88 ,   60.18 ,   61.06 ,   59.75 ,   60.63 ,       8671 ,   1367
28/07/23 ,   59.34 ,   59.22 ,   60.07 ,   58.95 ,   59.90 ,      10801 ,     63
31/07/23 ,   59.37 ,   59.51 ,   59.97 ,   59.37 ,   59.54 ,       1425 ,     65
01/08/23 ,   60.53 ,   60.56 ,   60.89 ,   59.77 ,   59.77 ,      13079 ,   2391
02/08/23 ,   60.91 ,   60.04 ,   60.91 ,   59.87 ,   60.35 ,       4277 ,     31
03/08/23 ,   61.41 ,   61.02 ,   61.41 ,   60.37 ,   60.93 ,       7244 ,     40
04/08/23 ,   61.06 ,   61.16 ,   61.41 ,   60.42 ,   60.42 ,        261 ,     21
07/08/23 ,   62.17 ,   62.12 ,   62.33 ,   61.06 ,   61.06 ,       4576 ,    123
08/08/23 ,   61.35 ,   61.44 ,   62.03 ,   61.12 ,   61.60 ,       8424 ,     43
09/08/23 ,   61.94 ,   62.15 ,   62.17 ,   61.34 ,   61.34 ,       3859 ,     19
10/08/23 ,   62.02 ,   62.04 ,   62.18 ,   61.56 ,   61.88 ,      14531 ,     46
11/08/23 ,   62.07 ,   61.86 ,   62.40 ,   61.78 ,   62.01 ,        507 ,     25
14/08/23 ,   63.07 ,   63.07 ,   63.27 ,   62.41 ,   62.41 ,       5148 ,   1175
15/08/23 ,   63.00 ,   63.02 ,   63.28 ,   62.73 ,   63.07 ,        372 ,     34
16/08/23 ,   62.92 ,   62.95 ,   63.41 ,   62.87 ,   63.00 ,       2086 ,     24
17/08/23 ,   62.23 ,   62.64 ,   62.92 ,   62.23 ,   62.92 ,        962 ,     45
18/08/23 ,   62.16 ,   62.08 ,   62.58 ,   61.92 ,   62.23 ,       2332 ,    111
21/08/23 ,   62.64 ,   62.56 ,   62.90 ,   62.25 ,   62.90 ,       3051 ,    259
22/08/23 ,   62.55 ,   62.69 ,   62.86 ,   62.35 ,   62.39 ,      15110 ,     61
23/08/23 ,   62.21 ,   62.36 ,   62.66 ,   61.46 ,   61.46 ,      52872 ,     56
24/08/23 ,   61.84 ,   62.27 ,   62.81 ,   61.84 ,   62.61 ,     115446 ,     77
25/08/23 ,   62.95 ,   62.77 ,   62.99 ,   61.46 ,   61.46 ,      10030 ,     53
28/08/23 ,   63.35 ,   63.44 ,   63.89 ,   63.10 ,   63.10 ,       4784 ,    197
29/08/23 ,   63.92 ,   63.66 ,   63.92 ,   63.46 ,   63.84 ,        237 ,     18
30/08/23 ,   64.51 ,   64.65 ,   65.08 ,   64.12 ,   64.12 ,       1860 ,    137
31/08/23 ,   65.07 ,   65.33 ,   65.64 ,   64.87 ,   64.87 ,       2397 ,     45
01/09/23 ,   65.24 ,   65.36 ,   65.68 ,   64.89 ,   65.07 ,       8875 ,    316
04/09/23 ,   65.52 ,   65.42 ,   66.36 ,   63.63 ,   66.24 ,        223 ,    100
05/09/23 ,   65.26 ,   65.39 ,   66.36 ,   65.26 ,   66.36 ,      18402 ,     43
06/09/23 ,   65.78 ,   65.46 ,   65.84 ,   64.93 ,   65.26 ,       4086 ,     40
08/09/23 ,   66.07 ,   65.95 ,   66.36 ,   65.80 ,   66.35 ,      10064 ,   1505
11/09/23 ,   65.65 ,   65.60 ,   65.82 ,   65.38 ,   65.81 ,       3404 ,     38
12/09/23 ,   65.41 ,   65.76 ,   66.21 ,   65.41 ,   65.65 ,        984 ,     26
13/09/23 ,   65.26 ,   65.42 ,   65.92 ,   65.26 ,   65.41 ,        971 ,     40
14/09/23 ,   64.37 ,   64.34 ,   65.13 ,   63.68 ,   64.97 ,       8801 ,     48
15/09/23 ,   64.39 ,   64.41 ,   65.11 ,   64.11 ,   65.11 ,       8012 ,     22
18/09/23 ,   64.74 ,   64.47 ,   64.77 ,   64.17 ,   64.39 ,       4743 ,    489
19/09/23 ,   64.42 ,   64.24 ,   64.74 ,   63.94 ,   64.74 ,       3116 ,     30
20/09/23 ,   64.21 ,   64.10 ,   64.37 ,   63.93 ,   64.16 ,       3785 ,    195
21/09/23 ,   63.73 ,   63.77 ,   64.23 ,   63.40 ,   64.21 ,        784 ,     23
22/09/23 ,   63.65 ,   63.59 ,   63.87 ,   63.30 ,   63.72 ,        140 ,     22
25/09/23 ,   63.95 ,   63.91 ,   63.98 ,   63.53 ,   63.65 ,      14291 ,     33
26/09/23 ,   62.99 ,   62.98 ,   63.42 ,   62.72 ,   63.13 ,       6723 ,    776
27/09/23 ,   63.50 ,   63.54 ,   63.76 ,   63.00 ,   63.00 ,      20514 ,     53
28/09/23 ,   64.33 ,   64.42 ,   64.57 ,   64.24 ,   64.37 ,       6791 ,     38
29/09/23 ,   63.65 ,   63.64 ,   64.08 ,   63.29 ,   63.90 ,       6260 ,     29
02/10/23 ,   63.60 ,   63.94 ,   64.17 ,   63.50 ,   64.05 ,       2787 ,    382
03/10/23 ,   64.24 ,   64.22 ,   64.51 ,   63.61 ,   63.61 ,       6365 ,    936
04/10/23 ,   64.74 ,   64.45 ,   64.74 ,   64.28 ,   64.74 ,       3243 ,     23
05/10/23 ,   66.26 ,   65.30 ,   66.27 ,   64.32 ,   64.74 ,       2070 ,     67
06/10/23 ,   66.04 ,   66.11 ,   66.26 ,   65.60 ,   66.26 ,       1099 ,     65
09/10/23 ,   64.55 ,   64.83 ,   66.03 ,   64.52 ,   66.03 ,      27874 ,     63
10/10/23 ,   64.77 ,   64.95 ,   65.35 ,   63.88 ,   63.88 ,      17617 ,     42
11/10/23 ,   64.68 ,   64.63 ,   65.16 ,   64.12 ,   64.12 ,        155 ,     24
13/10/23 ,   64.81 ,   64.36 ,   65.02 ,   64.34 ,   65.02 ,       5074 ,     45
16/10/23 ,   64.88 ,   64.89 ,   65.35 ,   64.45 ,   64.45 ,       4019 ,     39
17/10/23 ,   64.32 ,   64.59 ,   64.90 ,   64.20 ,   64.88 ,       4220 ,    173
18/10/23 ,   63.58 ,   64.05 ,   64.51 ,   63.58 ,   63.77 ,       4955 ,     30
19/10/23 ,   62.44 ,   62.71 ,   64.84 ,   62.36 ,   64.84 ,       9447 ,     51
20/10/23 ,   62.04 ,   62.17 ,   63.03 ,   62.00 ,   62.69 ,       4831 ,    200
23/10/23 ,   61.59 ,   61.86 ,   62.03 ,   61.51 ,   62.03 ,       5379 ,     38
24/10/23 ,   61.88 ,   61.77 ,   62.39 ,   61.46 ,   61.59 ,       2792 ,     90
25/10/23 ,   61.87 ,   61.67 ,   61.95 ,   61.10 ,   61.56 ,       6102 ,     60
26/10/23 ,   58.47 ,   58.70 ,   61.86 ,   58.24 ,   61.86 ,      24014 ,     94
27/10/23 ,   58.22 ,   57.76 ,   58.56 ,   57.00 ,   58.22 ,       2393 ,     46
30/10/23 ,   59.88 ,   59.87 ,   60.15 ,   58.22 ,   58.71 ,      11601 ,     56
31/10/23 ,   60.56 ,   60.69 ,   60.90 ,   60.47 ,   60.63 ,       4463 ,     51
01/11/23 ,   60.41 ,   60.39 ,   61.01 ,   59.00 ,   59.00 ,       8458 ,    609
03/11/23 ,   60.57 ,   60.40 ,   60.89 ,   60.04 ,   60.40 ,      11809 ,    107
06/11/23 ,   60.38 ,   60.43 ,   61.16 ,   60.15 ,   61.16 ,       2694 ,     44
07/11/23 ,   60.42 ,   60.44 ,   60.73 ,   60.09 ,   60.31 ,       3552 ,     44
08/11/23 ,   61.21 ,   61.29 ,   61.45 ,   60.51 ,   61.15 ,       8152 ,     39
09/11/23 ,   61.15 ,   61.27 ,   61.55 ,   60.91 ,   61.21 ,       1861 ,     32
10/11/23 ,   61.95 ,   61.68 ,   61.95 ,   61.01 ,   61.83 ,       2445 ,     22
13/11/23 ,   61.58 ,   61.59 ,   62.52 ,   61.58 ,   62.23 ,      15395 ,     36
14/11/23 ,   62.01 ,   61.98 ,   62.52 ,   61.68 ,   61.68 ,        155 ,     21
16/11/23 ,   61.70 ,   61.82 ,   62.01 ,   61.50 ,   62.01 ,       4188 ,     31
17/11/23 ,   62.87 ,   62.76 ,   62.97 ,   62.02 ,   62.50 ,       2510 ,     33
20/11/23 ,   62.73 ,   62.41 ,   63.17 ,   61.94 ,   63.17 ,       1758 ,   1449
21/11/23 ,   64.10 ,   64.08 ,   64.34 ,   62.70 ,   62.72 ,       5944 ,     53
22/11/23 ,   64.42 ,   64.32 ,   64.53 ,   63.97 ,   64.10 ,        177 ,     24
23/11/23 ,   63.72 ,   63.85 ,   64.23 ,   63.31 ,   64.23 ,        243 ,     23
24/11/23 ,   64.64 ,   64.41 ,   64.65 ,   63.72 ,   63.72 ,        301 ,     30
27/11/23 ,   64.15 ,   64.22 ,   64.74 ,   63.86 ,   64.63 ,        996 ,     40
28/11/23 ,   63.70 ,   63.81 ,   64.23 ,   63.67 ,   64.09 ,        736 ,    105
29/11/23 ,   64.29 ,   64.30 ,   64.70 ,   64.01 ,   64.70 ,        355 ,     40
30/11/23 ,   64.99 ,   64.76 ,   65.15 ,   64.55 ,   64.66 ,       2574 ,     26
01/12/23 ,   64.79 ,   64.85 ,   65.32 ,   64.63 ,   65.03 ,      22350 ,    219
04/12/23 ,   64.68 ,   64.78 ,   65.13 ,   64.36 ,   64.78 ,       4028 ,     61
05/12/23 ,   64.37 ,   64.25 ,   65.14 ,   63.89 ,   65.01 ,       1872 ,    253
06/12/23 ,   64.38 ,   64.25 ,   64.79 ,   63.97 ,   64.42 ,       2465 ,    102
07/12/23 ,   64.83 ,   64.66 ,   64.90 ,   63.66 ,   63.66 ,        531 ,    138
08/12/23 ,   64.93 ,   64.76 ,   65.13 ,   64.51 ,   64.83 ,       1276 ,    145
11/12/23 ,   65.77 ,   65.63 ,   65.77 ,   64.93 ,   64.93 ,      11220 ,     87
12/12/23 ,   66.43 ,   66.48 ,   66.62 ,   65.69 ,   65.80 ,       4903 ,     40
13/12/23 ,   66.53 ,   66.94 ,   67.17 ,   66.43 ,   66.43 ,      33765 ,     59
14/12/23 ,   65.66 ,   65.76 ,   66.93 ,   65.23 ,   66.52 ,      10045 ,    373
15/12/23 ,   65.79 ,   65.91 ,   66.60 ,   65.26 ,   66.60 ,        171 ,     22
18/12/23 ,   66.52 ,   66.49 ,   66.94 ,   66.16 ,   66.16 ,       3944 ,     48
19/12/23 ,   66.16 ,   66.09 ,   66.94 ,   65.96 ,   66.94 ,       1815 ,     33
20/12/23 ,   66.16 ,   66.35 ,   66.94 ,   65.97 ,   66.41 ,       1283 ,     23
21/12/23 ,   66.05 ,   65.89 ,   66.12 ,   65.29 ,   65.29 ,        685 ,     22
22/12/23 ,   66.13 ,   66.12 ,   66.60 ,   65.85 ,   66.05 ,       7636 ,   2196
26/12/23 ,   65.13 ,   65.46 ,   67.74 ,   65.13 ,   67.74 ,       2787 ,    518
27/12/23 ,   65.48 ,   65.60 ,   65.78 ,   65.32 ,   65.78 ,        585 ,     21
28/12/23 ,   65.85 ,   65.92 ,   66.54 ,   65.42 ,   65.42 ,      15141 ,     42
02/01/24 ,   66.27 ,   66.07 ,   66.69 ,   65.85 ,   66.06 ,      14502 ,    132
03/01/24 ,   65.93 ,   66.09 ,   66.48 ,   65.64 ,   66.48 ,      15930 ,   2059
04/01/24 ,   65.99 ,   66.09 ,   66.58 ,   64.94 ,   64.94 ,       3906 ,     24
05/01/24 ,   65.15 ,   65.25 ,   66.91 ,   64.94 ,   66.82 ,       2190 ,     92
08/01/24 ,   65.76 ,   65.31 ,   68.33 ,   64.81 ,   66.92 ,        650 ,     46
09/01/24 ,   66.37 ,   66.02 ,   66.39 ,   65.24 ,   66.13 ,        738 ,    126
10/01/24 ,   67.11 ,   66.12 ,   67.18 ,   65.55 ,   66.53 ,        666 ,    118
11/01/24 ,   66.87 ,   66.90 ,   67.28 ,   66.52 ,   67.18 ,         77 ,     31
12/01/24 ,   66.79 ,   66.90 ,   67.85 ,   65.80 ,   67.85 ,        748 ,    148
15/01/24 ,   67.41 ,   67.39 ,   67.73 ,   65.89 ,   65.89 ,       8017 ,     31
16/01/24 ,   67.53 ,   67.50 ,   67.80 ,   67.04 ,   67.41 ,      10444 ,    351
17/01/24 ,   67.59 ,   67.79 ,   68.08 ,   66.62 ,   66.62 ,        869 ,     82
18/01/24 ,   68.07 ,   67.99 ,   68.22 ,   67.58 ,   67.58 ,        678 ,     33
19/01/24 ,   68.92 ,   68.45 ,   68.92 ,   67.95 ,   68.33 ,       1343 ,    137
22/01/24 ,   70.27 ,   70.12 ,   70.31 ,   69.30 ,   69.48 ,       3747 ,     68
23/01/24 ,   69.76 ,   69.98 ,   70.38 ,   69.69 ,   70.27 ,       3215 ,     62
24/01/24 ,   69.36 ,   69.36 ,   69.69 ,   68.75 ,   69.18 ,       1083 ,     70
25/01/24 ,   68.71 ,   69.00 ,   69.41 ,   68.65 ,   69.11 ,       5816 ,     50
26/01/24 ,   69.01 ,   68.84 ,   69.23 ,   68.03 ,   68.23 ,       3606 ,    107
29/01/24 ,   69.76 ,   69.31 ,   69.76 ,   68.87 ,   69.01 ,        714 ,     58
30/01/24 ,   70.65 ,   70.54 ,   70.76 ,   69.48 ,   69.57 ,       4194 ,    114
31/01/24 ,   71.48 ,   71.19 ,   72.68 ,   69.48 ,   69.62 ,       8404 ,     91
01/02/24 ,   72.12 ,   72.25 ,   72.81 ,   71.25 ,   71.46 ,      32861 ,   3210
02/02/24 ,   73.22 ,   73.47 ,   73.84 ,   72.12 ,   72.12 ,       3889 ,     72
05/02/24 ,   72.82 ,   73.07 ,   73.90 ,   72.79 ,   73.21 ,       3959 ,     91
06/02/24 ,   73.02 ,   72.81 ,   73.55 ,   72.39 ,   73.55 ,       2572 ,    304
07/02/24 ,   73.51 ,   73.44 ,   73.63 ,   73.00 ,   73.07 ,        959 ,    136
08/02/24 ,   73.38 ,   73.40 ,   74.97 ,   73.23 ,   74.97 ,       3234 ,    309
09/02/24 ,   72.50 ,   72.60 ,   73.92 ,   72.50 ,   73.92 ,       6672 ,    180
14/02/24 ,   74.04 ,   73.58 ,   74.04 ,   73.23 ,   73.64 ,       4546 ,     87
15/02/24 ,   75.06 ,   74.47 ,   75.06 ,   74.07 ,   74.27 ,      10619 ,     78
16/02/24 ,   73.92 ,   74.92 ,   75.82 ,   73.92 ,   75.06 ,       1652 ,    219
19/02/24 ,   74.98 ,   74.95 ,   75.24 ,   73.92 ,   73.92 ,       6677 ,     49
20/02/24 ,   70.97 ,   71.68 ,   72.45 ,   70.97 ,   72.45 ,      12802 ,    318
21/02/24 ,   72.55 ,   72.12 ,   72.55 ,   70.96 ,   70.96 ,       3222 ,    133
22/02/24 ,   74.96 ,   74.63 ,   75.09 ,   72.54 ,   72.54 ,      14269 ,    276
23/02/24 ,   75.74 ,   75.63 ,   75.97 ,   74.96 ,   74.96 ,      16976 ,    230
26/02/24 ,   75.65 ,   75.57 ,   75.96 ,   75.34 ,   75.49 ,       9944 ,    168
27/02/24 ,   74.94 ,   74.63 ,   75.81 ,   74.42 ,   75.81 ,       5530 ,    142
28/02/24 ,   75.82 ,   75.86 ,   76.13 ,   74.97 ,   74.97 ,       6394 ,     86
29/02/24 ,   75.78 ,   75.75 ,   76.84 ,   75.29 ,   75.98 ,      19499 ,    186
01/03/24 ,   75.47 ,   75.38 ,   75.89 ,   75.02 ,   75.02 ,      26273 ,   1802
04/03/24 ,   74.42 ,   74.29 ,   75.73 ,   73.88 ,   75.47 ,       5058 ,     88
05/03/24 ,   74.27 ,   74.03 ,   74.37 ,   73.74 ,   74.25 ,       2769 ,    166
06/03/24 ,   74.93 ,   74.43 ,   74.95 ,   73.98 ,   74.27 ,       4988 ,    170
07/03/24 ,   73.84 ,   73.94 ,   75.09 ,   73.70 ,   75.09 ,       9778 ,    130
08/03/24 ,   75.12 ,   74.78 ,   75.16 ,   73.82 ,   73.82 ,       2490 ,     76
11/03/24 ,   74.76 ,   74.58 ,   75.12 ,   73.91 ,   75.12 ,       1193 ,    182
12/03/24 ,   75.56 ,   75.55 ,   75.62 ,   74.97 ,   75.02 ,      15926 ,    112
13/03/24 ,   75.86 ,   75.82 ,   75.97 ,   75.44 ,   75.89 ,       6442 ,    157
14/03/24 ,   76.41 ,   76.56 ,   76.93 ,   75.69 ,   75.69 ,      28762 ,    170
15/03/24 ,   76.05 ,   76.05 ,   77.09 ,   74.42 ,   74.42 ,       3476 ,    485
18/03/24 ,   76.82 ,   77.14 ,   77.41 ,   76.05 ,   76.05 ,      41738 ,    179
19/03/24 ,   77.89 ,   77.54 ,   77.99 ,   76.82 ,   76.82 ,      33235 ,    647
20/03/24 ,   77.73 ,   77.63 ,   78.03 ,   76.12 ,   76.12 ,       3085 ,     81
21/03/24 ,   78.03 ,   78.11 ,   78.27 ,   77.02 ,   77.73 ,      24526 ,   2987
22/03/24 ,   77.44 ,   77.49 ,   78.35 ,   76.90 ,   78.09 ,       4975 ,    132
25/03/24 ,   75.93 ,   76.05 ,   77.44 ,   75.77 ,   77.44 ,       4448 ,    200
26/03/24 ,   76.20 ,   76.36 ,   76.73 ,   75.53 ,   76.69 ,       1491 ,    167
27/03/24 ,   76.60 ,   75.94 ,   77.01 ,   75.73 ,   76.93 ,      51086 ,    138
28/03/24 ,   77.38 ,   77.10 ,   77.45 ,   76.36 ,   76.73 ,       2236 ,    147
01/04/24 ,   77.56 ,   77.62 ,   78.01 ,   77.32 ,   77.38 ,       3272 ,    512
02/04/24 ,   79.02 ,   77.56 ,   79.02 ,   76.97 ,   77.31 ,       4509 ,     91
03/04/24 ,   77.25 ,   77.47 ,   79.02 ,   77.21 ,   79.02 ,       7311 ,    201
04/04/24 ,   76.28 ,   77.18 ,   78.37 ,   76.07 ,   77.25 ,       1442 ,    122
05/04/24 ,   77.84 ,   78.02 ,   78.61 ,   76.27 ,   76.28 ,       1873 ,    239
08/04/24 ,   77.40 ,   77.50 ,   79.10 ,   76.63 ,   77.43 ,       1898 ,    323
09/04/24 ,   75.53 ,   75.48 ,   77.40 ,   75.22 ,   77.40 ,      15308 ,    476
10/04/24 ,   76.52 ,   76.64 ,   77.07 ,   75.53 ,   75.53 ,       6992 ,    165
11/04/24 ,   76.57 ,   76.07 ,   76.62 ,   75.65 ,   76.23 ,       1792 ,    296
12/04/24 ,   76.27 ,   76.46 ,   77.18 ,   76.12 ,   76.20 ,       2040 ,    177
15/04/24 ,   76.10 ,   77.44 ,   77.98 ,   76.10 ,   77.64 ,       9332 ,    679
16/04/24 ,   77.49 ,   77.76 ,   78.28 ,   76.60 ,   76.60 ,      27273 ,   1316
17/04/24 ,   77.31 ,   77.51 ,   77.87 ,   77.03 ,   77.40 ,       1353 ,    272
18/04/24 ,   76.63 ,   76.73 ,   77.63 ,   76.48 ,   77.31 ,       2498 ,    209
19/04/24 ,   75.72 ,   75.68 ,   76.76 ,   75.46 ,   76.57 ,      10729 ,     59
22/04/24 ,   76.02 ,   76.03 ,   76.59 ,   75.80 ,   76.22 ,       3846 ,    257
23/04/24 ,   75.80 ,   76.05 ,   76.36 ,   75.71 ,   76.03 ,       7653 ,   1555
24/04/24 ,   76.39 ,   76.47 ,   77.08 ,   76.06 ,   76.90 ,       1173 ,    148
25/04/24 ,   76.56 ,   76.41 ,   76.76 ,   75.55 ,   76.36 ,       2014 ,    205
26/04/24 ,   75.70 ,   75.88 ,   76.72 ,   75.70 ,   76.72 ,       3442 ,     44
29/04/24 ,   75.08 ,   75.02 ,   75.86 ,   74.81 ,   75.86 ,       9538 ,    449
30/04/24 ,   72.88 ,   75.04 ,   75.89 ,   72.88 ,   75.30 ,        552 ,    108
02/05/24 ,   71.90 ,   72.27 ,   73.58 ,   71.84 ,   73.03 ,      32651 ,   1143
03/05/24 ,   72.05 ,   72.05 ,   72.39 ,   71.23 ,   72.19 ,       4746 ,     55
06/05/24 ,   73.42 ,   72.73 ,   73.42 ,   72.28 ,   72.28 ,       1591 ,    172
07/05/24 ,   73.73 ,   73.29 ,   73.73 ,   72.06 ,   72.06 ,       2861 ,    201
08/05/24 ,   74.25 ,   74.14 ,   74.25 ,   73.30 ,   73.71 ,       8477 ,   1053
09/05/24 ,   75.16 ,   75.11 ,   75.48 ,   74.25 ,   74.25 ,      11912 ,    163
10/05/24 ,   75.48 ,   75.45 ,   75.55 ,   74.93 ,   74.93 ,       3701 ,    139
13/05/24 ,   75.77 ,   75.68 ,   75.77 ,   75.05 ,   75.48 ,       9130 ,     85
14/05/24 ,   75.34 ,   74.51 ,   75.63 ,   73.85 ,   74.04 ,       6151 ,    180
15/05/24 ,   75.48 ,   75.44 ,   75.87 ,   74.97 ,   75.03 ,      10332 ,    244
16/05/24 ,   75.57 ,   75.64 ,   76.36 ,   75.31 ,   75.47 ,       3013 ,    128
17/05/24 ,   75.32 ,   75.36 ,   75.68 ,   75.27 ,   75.40 ,       1674 ,     39
20/05/24 ,   74.83 ,   75.37 ,   76.45 ,   74.83 ,   76.45 ,       6621 ,    332
21/05/24 ,   75.32 ,   75.24 ,   75.40 ,   74.43 ,   75.40 ,       3918 ,    194
22/05/24 ,   75.41 ,   76.05 ,   76.43 ,   75.32 ,   75.32 ,        869 ,    194
23/05/24 ,   74.52 ,   74.60 ,   75.46 ,   74.41 ,   75.18 ,      14964 ,    264
24/05/24 ,   74.81 ,   74.61 ,   74.82 ,   74.33 ,   74.68 ,        893 ,    107
27/05/24 ,   74.35 ,   73.79 ,   75.48 ,   72.84 ,   75.48 ,       1561 ,    381
28/05/24 ,   73.52 ,   73.64 ,   74.16 ,   73.17 ,   73.83 ,       9317 ,    309
29/05/24 ,   74.04 ,   73.90 ,   74.18 ,   73.69 ,   73.97 ,       1010 ,    152
31/05/24 ,   74.67 ,   73.99 ,   75.47 ,   73.74 ,   75.47 ,      32377 ,    554
03/06/24 ,   74.15 ,   74.19 ,   75.48 ,   73.52 ,   74.73 ,      21279 ,   1424
04/06/24 ,   75.12 ,   75.06 ,   75.19 ,   74.71 ,   74.86 ,       1289 ,     46
05/06/24 ,   75.98 ,   75.51 ,   75.98 ,   74.79 ,   75.13 ,       3258 ,   1574
06/06/24 ,   75.53 ,   75.49 ,   76.39 ,   75.23 ,   76.39 ,       4917 ,    232
07/06/24 ,   77.84 ,   76.58 ,   77.84 ,   75.60 ,   75.81 ,      14231 ,   1308
10/06/24 ,   77.24 ,   77.08 ,   77.84 ,   76.48 ,   77.84 ,      10803 ,    888
11/06/24 ,   77.24 ,   76.98 ,   77.24 ,   76.44 ,   77.24 ,       4653 ,    299
12/06/24 ,   76.64 ,   76.81 ,   78.36 ,   76.21 ,   77.87 ,      14727 ,    855
13/06/24 ,   76.54 ,   76.60 ,   77.24 ,   75.86 ,   76.65 ,       2027 ,    194
14/06/24 ,   76.24 ,   76.36 ,   76.81 ,   76.03 ,   76.54 ,      28069 ,    887
17/06/24 ,   78.04 ,   77.52 ,   78.20 ,   76.82 ,   78.15 ,       6592 ,   3641
18/06/24 ,   78.48 ,   77.93 ,   78.48 ,   77.48 ,   77.96 ,       7379 ,   1994
19/06/24 ,   79.04 ,   78.32 ,   79.48 ,   77.88 ,   78.48 ,       9761 ,    116
20/06/24 ,   79.32 ,   78.99 ,   79.32 ,   78.02 ,   78.76 ,       7925 ,    502
21/06/24 ,   79.48 ,   79.07 ,   79.48 ,   78.68 ,   79.31 ,       6898 ,    220
24/06/24 ,   79.23 ,   79.05 ,   80.08 ,   78.80 ,   79.48 ,       8272 ,    359
25/06/24 ,   79.64 ,   79.66 ,   79.96 ,   79.23 ,   79.23 ,       2174 ,    146
26/06/24 ,   80.11 ,   80.18 ,   80.47 ,   79.78 ,   80.47 ,       1695 ,    264
27/06/24 ,   78.44 ,   78.54 ,   80.28 ,   78.12 ,   80.28 ,      15283 ,   3005
28/06/24 ,   78.84 ,   79.42 ,   80.18 ,   78.68 ,   79.62 ,       2829 ,    479
01/07/24 ,   79.53 ,   79.24 ,   79.56 ,   78.08 ,   78.92 ,      18354 ,   1676
02/07/24 ,   80.54 ,   80.32 ,   80.82 ,   79.28 ,   79.60 ,      24993 ,    102
03/07/24 ,   80.35 ,   80.10 ,   81.16 ,   79.34 ,   81.15 ,       5652 ,   1425
04/07/24 ,   78.95 ,   79.66 ,   80.52 ,   78.61 ,   80.52 ,        507 ,     34
05/07/24 ,   78.88 ,   78.88 ,   80.11 ,   78.48 ,   78.49 ,       3010 ,    995
08/07/24 ,   78.33 ,   78.24 ,   79.80 ,   77.04 ,   79.08 ,      24964 ,    527
09/07/24 ,   77.56 ,   77.69 ,   78.33 ,   77.34 ,   78.33 ,       3154 ,    306
10/07/24 ,   75.24 ,   74.90 ,   76.56 ,   74.40 ,   76.56 ,      45635 ,   1202
11/07/24 ,   76.56 ,   75.89 ,   76.56 ,   74.78 ,   75.24 ,       7896 ,    319
12/07/24 ,   76.99 ,   76.89 ,   77.32 ,   75.96 ,   76.72 ,       5688 ,    574
15/07/24 ,   77.37 ,   77.48 ,   77.71 ,   76.99 ,   76.99 ,      10350 ,    314
16/07/24 ,   77.15 ,   77.07 ,   77.72 ,   76.60 ,   77.72 ,       6662 ,    118
17/07/24 ,   79.13 ,   78.68 ,   79.39 ,   77.15 ,   77.15 ,      65099 ,    390
18/07/24 ,   80.82 ,   80.43 ,   81.14 ,   79.60 ,   79.60 ,       9964 ,    529
19/07/24 ,   79.26 ,   79.85 ,   80.99 ,   79.26 ,   80.99 ,       3818 ,    437
22/07/24 ,   80.11 ,   79.74 ,   80.23 ,   78.84 ,   80.11 ,       5488 ,    393
23/07/24 ,   79.36 ,   79.45 ,   80.73 ,   79.02 ,   80.11 ,       7919 ,    162
24/07/24 ,   78.83 ,   78.78 ,   79.35 ,   77.35 ,   79.35 ,      12067 ,    217
25/07/24 ,   78.16 ,   78.53 ,   79.10 ,   78.16 ,   78.94 ,       4205 ,    298
26/07/24 ,   79.40 ,   79.53 ,   80.09 ,   78.19 ,   78.63 ,       3831 ,    240
29/07/24 ,   80.00 ,   79.84 ,   80.10 ,   78.91 ,   79.71 ,       4400 ,    232
30/07/24 ,   80.50 ,   80.38 ,   81.04 ,   80.07 ,   80.79 ,       5779 ,     85
31/07/24 ,   84.27 ,   83.93 ,   85.64 ,   82.49 ,   82.49 ,      11266 ,    315
01/08/24 ,   84.87 ,   83.88 ,   85.10 ,   79.56 ,   84.28 ,      26689 ,    207
02/08/24 ,   84.28 ,   84.63 ,   85.50 ,   84.05 ,   84.15 ,       2646 ,    106
05/08/24 ,   81.18 ,   83.57 ,   84.79 ,   80.84 ,   84.28 ,       5613 ,    242
06/08/24 ,   81.40 ,   81.50 ,   82.43 ,   79.82 ,   79.82 ,      14947 ,   1344
07/08/24 ,   81.19 ,   81.44 ,   82.25 ,   79.93 ,   79.93 ,       8389 ,    306
08/08/24 ,   81.31 ,   81.69 ,   82.38 ,   81.17 ,   81.88 ,        936 ,    554
09/08/24 ,   80.81 ,   80.68 ,   80.90 ,   79.83 ,   79.83 ,       1669 ,    676
12/08/24 ,   80.03 ,   80.58 ,   81.00 ,   79.80 ,   81.00 ,      11143 ,    193
13/08/24 ,   79.96 ,   80.29 ,   80.82 ,   79.96 ,   80.82 ,        330 ,     80
14/08/24 ,   80.51 ,   80.42 ,   80.78 ,   79.64 ,   80.67 ,       1147 ,    100
15/08/24 ,   82.49 ,   82.40 ,   82.52 ,   79.57 ,   79.57 ,      14829 ,    179
16/08/24 ,   82.10 ,   82.23 ,   82.66 ,   81.68 ,   82.49 ,       2976 ,    235
19/08/24 ,   82.53 ,   81.61 ,   82.53 ,   80.65 ,   82.04 ,       1295 ,    283
20/08/24 ,   83.38 ,   82.18 ,   83.38 ,   81.50 ,   82.57 ,       1455 ,    154
21/08/24 ,   82.34 ,   82.07 ,   82.71 ,   81.70 ,   82.30 ,       2360 ,    154
22/08/24 ,   84.23 ,   84.09 ,   84.23 ,   80.69 ,   80.69 ,      14139 ,    192
23/08/24 ,   82.06 ,   82.00 ,   84.81 ,   81.40 ,   84.81 ,       2847 ,    173
26/08/24 ,   82.10 ,   82.21 ,   83.08 ,   82.10 ,   82.54 ,      14251 ,    327
27/08/24 ,   83.90 ,   83.14 ,   83.90 ,   82.14 ,   82.93 ,       5983 ,    342
28/08/24 ,   83.87 ,   83.73 ,   84.43 ,   83.52 ,   83.93 ,      11604 ,    103
29/08/24 ,   86.70 ,   86.07 ,   87.00 ,   84.41 ,   84.41 ,       9618 ,    416
30/08/24 ,   86.67 ,   86.87 ,   88.32 ,   84.95 ,   84.95 ,      27889 ,    802
02/09/24 ,   87.50 ,   89.00 ,   90.15 ,   85.50 ,   86.68 ,       2416 ,     66
03/09/24 ,   87.23 ,   87.43 ,   88.06 ,   85.49 ,   85.49 ,      21661 ,    256
04/09/24 ,   87.30 ,   87.19 ,   87.86 ,   86.86 ,   87.28 ,        699 ,    248
05/09/24 ,   85.36 ,   85.78 ,   87.31 ,   84.60 ,   87.31 ,       5299 ,    284
06/09/24 ,   85.46 ,   85.34 ,   85.79 ,   84.93 ,   85.36 ,       6893 ,    214
09/09/24 ,   87.22 ,   87.30 ,   87.82 ,   85.46 ,   85.46 ,      12990 ,    160
10/09/24 ,   88.40 ,   87.84 ,   88.51 ,   86.95 ,   87.48 ,        622 ,    232
11/09/24 ,   88.16 ,   87.74 ,   89.29 ,   86.79 ,   89.29 ,       1019 ,     85
12/09/24 ,   88.82 ,   88.66 ,   89.05 ,   87.78 ,   89.05 ,       8336 ,    123
13/09/24 ,   88.50 ,   88.17 ,   89.10 ,   87.90 ,   89.10 ,       8330 ,    198
16/09/24 ,   86.94 ,   87.99 ,   88.75 ,   86.94 ,   88.75 ,       7178 ,    200
17/09/24 ,   88.06 ,   88.65 ,   88.71 ,   87.79 ,   87.90 ,       5970 ,    161
18/09/24 ,   87.10 ,   87.32 ,   88.40 ,   86.21 ,   88.40 ,       2920 ,    229
19/09/24 ,   85.70 ,   85.78 ,   87.22 ,   84.81 ,   86.86 ,       1715 ,    220
20/09/24 ,   86.63 ,   86.79 ,   87.27 ,   85.69 ,   86.30 ,       6961 ,    269
23/09/24 ,   88.30 ,   88.06 ,   88.41 ,   87.15 ,   87.15 ,       9288 ,    127
24/09/24 ,   85.33 ,   85.32 ,   87.71 ,   84.90 ,   87.71 ,      36338 ,   2180
25/09/24 ,   85.96 ,   85.61 ,   85.96 ,   84.97 ,   85.92 ,       4496 ,    162
26/09/24 ,   86.21 ,   86.12 ,   86.21 ,   85.51 ,   85.62 ,      11858 ,    405
27/09/24 ,   85.94 ,   86.03 ,   86.53 ,   85.67 ,   86.25 ,        783 ,     87
30/09/24 ,   88.49 ,   85.95 ,   88.49 ,   85.63 ,   85.67 ,       9312 ,   1053
01/10/24 ,   87.18 ,   86.64 ,   87.18 ,   86.06 ,   86.66 ,      24210 ,   1767
02/10/24 ,   86.57 ,   86.09 ,   86.58 ,   85.42 ,   86.13 ,       4063 ,     60
03/10/24 ,   86.54 ,   86.89 ,   87.50 ,   86.27 ,   87.10 ,       1053 ,     88
04/10/24 ,   85.88 ,   87.07 ,   87.78 ,   85.88 ,   87.55 ,      13105 ,    303
07/10/24 ,   86.84 ,   87.07 ,   87.19 ,   85.88 ,   85.88 ,       8279 ,     91
08/10/24 ,   88.78 ,   88.07 ,   88.78 ,   86.50 ,   86.50 ,       5212 ,    144
09/10/24 ,   89.67 ,   88.65 ,   89.93 ,   88.42 ,   89.12 ,       4133 ,    100
10/10/24 ,   89.03 ,   89.27 ,   89.81 ,   88.89 ,   89.13 ,      19474 ,     51
11/10/24 ,   89.77 ,   90.43 ,   90.85 ,   89.03 ,   89.03 ,       1496 ,     65
14/10/24 ,   90.74 ,   90.77 ,   91.52 ,   90.34 ,   90.34 ,       2264 ,     67
15/10/24 ,   92.43 ,   92.05 ,   92.45 ,   91.48 ,   91.52 ,       1072 ,     38
16/10/24 ,   93.12 ,   93.12 ,   93.65 ,   92.46 ,   93.35 ,       9287 ,    124
17/10/24 ,   93.20 ,   93.47 ,   94.00 ,   93.20 ,   93.68 ,       1816 ,     56
18/10/24 ,   94.41 ,   94.18 ,   94.57 ,   93.04 ,   94.11 ,       1571 ,     57
21/10/24 ,   94.58 ,   94.32 ,   95.35 ,   93.97 ,   95.35 ,      12000 ,     78
22/10/24 ,   93.97 ,   93.87 ,   94.47 ,   93.24 ,   94.47 ,        581 ,     35
23/10/24 ,   93.89 ,   93.82 ,   94.57 ,   93.76 ,   94.38 ,       8003 ,    119
24/10/24 ,   93.16 ,   93.42 ,   94.01 ,   93.07 ,   94.01 ,        406 ,     32
25/10/24 ,   93.25 ,   93.23 ,   94.09 ,   92.62 ,   93.81 ,      10931 ,     59
28/10/24 ,   92.86 ,   93.16 ,   93.45 ,   92.72 ,   92.93 ,       3277 ,     81
29/10/24 ,   94.58 ,   93.80 ,   94.58 ,   92.88 ,   92.88 ,       1493 ,    109
30/10/24 ,   94.92 ,   94.92 ,   95.60 ,   94.53 ,   94.58 ,       1043 ,     79
31/10/24 ,   93.59 ,   94.78 ,   97.48 ,   92.68 ,   96.44 ,      13427 ,     85
01/11/24 ,   96.49 ,   95.57 ,   96.49 ,   93.16 ,   94.07 ,       6952 ,     82
04/11/24 ,   93.81 ,   93.42 ,   96.70 ,   93.18 ,   96.70 ,      13024 ,   1742
05/11/24 ,   92.99 ,   93.50 ,   94.41 ,   92.93 ,   93.04 ,       4204 ,     91
06/11/24 ,   94.80 ,   95.11 ,   97.52 ,   93.16 ,   93.16 ,       4766 ,    124
07/11/24 ,   94.72 ,   94.63 ,   95.27 ,   94.03 ,   94.67 ,       1116 ,     68
08/11/24 ,   96.76 ,   96.66 ,   98.04 ,   94.72 ,   94.72 ,       2884 ,    139
11/11/24 ,  100.14 ,   98.07 ,  100.14 ,   97.82 ,   98.20 ,      13946 ,     69
12/11/24 ,   97.88 ,   98.06 ,  100.14 ,   97.62 ,  100.14 ,       3011 ,     71
13/11/24 ,   97.12 ,   97.47 ,   99.32 ,   96.39 ,   97.51 ,       6210 ,    130
14/11/24 ,   96.88 ,   96.59 ,   98.10 ,   96.19 ,   98.10 ,       1733 ,     55
18/11/24 ,   99.14 ,   96.01 ,   99.14 ,   95.62 ,   97.16 ,      15045 ,    106
19/11/24 ,   96.12 ,   96.27 ,   99.01 ,   95.75 ,   99.01 ,       6836 ,    128
21/11/24 ,   96.02 ,   96.10 ,   96.82 ,   95.80 ,   96.03 ,       3879 ,     68
22/11/24 ,   96.78 ,   96.95 ,   97.32 ,   96.04 ,   96.48 ,       6504 ,    417
25/11/24 ,   97.82 ,   97.57 ,   98.00 ,   96.59 ,   97.51 ,      29649 ,   1335
26/11/24 ,   98.56 ,   98.65 ,   99.04 ,   97.73 ,   98.81 ,       2292 ,    106
27/11/24 ,   99.52 ,  100.82 ,  101.24 ,   98.56 ,   99.57 ,       7362 ,    737
28/11/24 ,  103.48 ,  102.08 ,  103.48 ,   99.52 ,  100.53 ,        937 ,     55
29/11/24 ,  102.92 ,  102.90 ,  104.48 ,  101.65 ,  103.48 ,      25474 ,    304
02/12/24 ,  103.60 ,  102.98 ,  104.01 ,  102.27 ,  103.91 ,      32438 ,    525
03/12/24 ,  102.85 ,  102.49 ,  104.32 ,  102.12 ,  104.03 ,      28960 ,    116
04/12/24 ,  100.81 ,  101.03 ,  102.46 ,  100.40 ,  101.29 ,       7515 ,    148
05/12/24 ,  101.12 ,  101.06 ,  101.48 ,   99.95 ,  100.81 ,       4714 ,    590
06/12/24 ,  103.58 ,  102.98 ,  103.76 ,  101.05 ,  101.12 ,       5320 ,     97
09/12/24 ,  104.28 ,  102.39 ,  104.28 ,  101.82 ,  103.58 ,       3153 ,    113
10/12/24 ,  103.58 ,  102.91 ,  104.28 ,  101.02 ,  104.28 ,       1916 ,    205
11/12/24 ,  104.26 ,  102.54 ,  104.26 ,  101.89 ,  104.26 ,       1673 ,     83
12/12/24 ,  103.74 ,  103.23 ,  103.74 ,  101.02 ,  102.38 ,       6477 ,     80
13/12/24 ,  103.75 ,  103.18 ,  103.75 ,  102.60 ,  103.26 ,       1816 ,     62
16/12/24 ,  104.28 ,  103.47 ,  104.28 ,  102.43 ,  104.08 ,      13464 ,    384
17/12/24 ,  105.47 ,  103.64 ,  105.47 ,  102.92 ,  104.28 ,       8308 ,    442
18/12/24 ,  107.44 ,  106.28 ,  107.44 ,  104.59 ,  105.37 ,      14496 ,    197
19/12/24 ,  103.88 ,  103.74 ,  107.43 ,  102.91 ,  107.43 ,       8282 ,    179
20/12/24 ,  103.27 ,  102.46 ,  104.00 ,  101.73 ,  103.88 ,       5163 ,    102
23/12/24 ,  105.18 ,  104.48 ,  105.18 ,  103.39 ,  103.59 ,       4842 ,    189
26/12/24 ,  107.21 ,  106.53 ,  107.21 ,  105.64 ,  106.11 ,      25714 ,    570
27/12/24 ,  106.63 ,  106.10 ,  107.43 ,  105.47 ,  107.43 ,       5193 ,    193
30/12/24 ,  105.27 ,  104.68 ,  107.43 ,  103.65 ,  107.43 ,       7334 ,    252
02/01/25 ,  103.17 ,  103.77 ,  106.06 ,  102.37 ,  105.91 ,       6402 ,    203
03/01/25 ,  104.24 ,  103.43 ,  104.24 ,  102.37 ,  103.71 ,      33231 ,    530
06/01/25 ,  101.10 ,  101.04 ,  105.29 ,  100.26 ,  105.29 ,       8829 ,    334
07/01/25 ,  103.30 ,  100.35 ,  103.30 ,   99.52 ,  100.12 ,      10443 ,   2418
08/01/25 ,  103.15 ,  101.73 ,  103.30 ,  100.85 ,  103.30 ,       1892 ,    199
09/01/25 ,  102.71 ,  101.84 ,  104.06 ,   99.62 ,  104.06 ,       5811 ,    114
10/01/25 ,   98.42 ,   99.21 ,  103.25 ,   98.24 ,  103.25 ,       3783 ,    452
13/01/25 ,   99.42 ,   98.71 ,   99.42 ,   98.22 ,   98.42 ,       1576 ,    332
14/01/25 ,   97.93 ,   98.48 ,   99.04 ,   97.42 ,   97.42 ,       2056 ,    213
15/01/25 ,  100.10 ,  100.44 ,  101.27 ,   97.94 ,   97.94 ,       1633 ,    260
16/01/25 ,  100.92 ,  101.54 ,  102.21 ,  100.92 ,  101.10 ,       2728 ,    288
17/01/25 ,  101.15 ,  101.95 ,  102.62 ,   99.59 ,   99.59 ,        863 ,    241
20/01/25 ,  102.67 ,  102.01 ,  103.39 ,  101.31 ,  101.31 ,       5673 ,    123
21/01/25 ,  103.46 ,  102.27 ,  103.46 ,  101.94 ,  103.45 ,      13515 ,    460
22/01/25 ,  101.62 ,  100.94 ,  104.49 ,  100.37 ,  104.49 ,       4359 ,    336
23/01/25 ,  102.97 ,  101.12 ,  102.97 ,  100.50 ,  101.62 ,       2360 ,    211
24/01/25 ,  102.11 ,  101.14 ,  102.97 ,  100.73 ,  102.97 ,       3865 ,    270
27/01/25 ,  103.24 ,  102.25 ,  103.99 ,  101.18 ,  103.12 ,     112447 ,    449
28/01/25 ,  102.13 ,  103.21 ,  103.98 ,  102.13 ,  103.20 ,       1981 ,    150
29/01/25 ,  102.13 ,  103.18 ,  103.87 ,  102.13 ,  103.40 ,       1841 ,    351
30/01/25 ,  105.59 ,  107.16 ,  109.18 ,  104.09 ,  104.09 ,      12033 ,    708
31/01/25 ,  103.59 ,  104.96 ,  106.73 ,  103.59 ,  105.69 ,       4419 ,    176
03/02/25 ,  106.14 ,  105.03 ,  106.14 ,  103.04 ,  103.51 ,      26611 ,   1119
04/02/25 ,  102.61 ,  103.91 ,  106.14 ,  102.61 ,  105.93 ,       4836 ,    325
05/02/25 ,  105.23 ,  105.08 ,  105.55 ,  103.27 ,  103.27 ,      14072 ,    623
06/02/25 ,  105.29 ,  105.36 ,  106.13 ,  104.56 ,  105.23 ,       6391 ,    290
07/02/25 ,  104.77 ,  104.96 ,  106.13 ,  104.67 ,  106.13 ,      11728 ,    271
10/02/25 ,  103.64 ,  105.10 ,  105.55 ,  103.64 ,  104.89 ,       5258 ,    132
11/02/25 ,  104.58 ,  104.13 ,  105.47 ,  103.54 ,  104.73 ,      27882 ,    267
12/02/25 ,  103.10 ,  103.83 ,  104.73 ,  103.10 ,  104.73 ,       3533 ,   1380
13/02/25 ,  104.72 ,  104.58 ,  105.17 ,  101.62 ,  102.61 ,       1053 ,    166
14/02/25 ,  102.50 ,  104.15 ,  105.77 ,  102.50 ,  105.77 ,       3079 ,    283
17/02/25 ,  102.33 ,  103.34 ,  104.59 ,  101.99 ,  103.59 ,      32515 ,    429
18/02/25 ,  103.20 ,  103.78 ,  104.14 ,  102.40 ,  103.47 ,       5292 ,    263
19/02/25 ,  103.59 ,  104.05 ,  104.91 ,  103.21 ,  103.21 ,       1870 ,     85
20/02/25 ,  102.39 ,  103.21 ,  104.29 ,  102.18 ,  103.85 ,      17859 ,    422
21/02/25 ,  103.54 ,  102.94 ,  103.59 ,  102.36 ,  102.39 ,       7962 ,    172
24/02/25 ,  102.81 ,  102.82 ,  103.79 ,  102.36 ,  103.54 ,       1698 ,    125
25/02/25 ,  103.66 ,  104.07 ,  104.44 ,  102.51 ,  102.67 ,       4244 ,    344
26/02/25 ,  103.61 ,  104.33 ,  105.38 ,  103.61 ,  104.66 ,       5756 ,    260
27/02/25 ,  105.39 ,  105.92 ,  107.77 ,  104.71 ,  105.27 ,      12139 ,    323
28/02/25 ,  107.47 ,  107.01 ,  108.58 ,  106.10 ,  106.10 ,       2220 ,    116
05/03/25 ,  103.37 ,  103.59 ,  107.47 ,  103.00 ,  107.47 ,       2797 ,    117
06/03/25 ,  101.12 ,  101.90 ,  103.00 ,  100.83 ,  103.00 ,      31932 ,   2463
07/03/25 ,  101.12 ,  101.20 ,  102.14 ,   99.84 ,  101.27 ,       7812 ,    141
10/03/25 ,  100.59 ,  100.87 ,  101.90 ,   99.60 ,  101.12 ,      40084 ,    480
11/03/25 ,   97.92 ,   98.15 ,  100.37 ,   97.88 ,   99.17 ,       4581 ,    216
12/03/25 ,   96.63 ,   97.24 ,  100.30 ,   96.63 ,  100.30 ,      24507 ,    444
13/03/25 ,   96.12 ,   97.28 ,   98.70 ,   96.12 ,   96.63 ,      10296 ,    461
14/03/25 ,   96.90 ,   96.91 ,   97.33 ,   95.94 ,   96.78 ,      30854 ,    359
17/03/25 ,   96.32 ,   96.55 ,   97.22 ,   95.92 ,   96.90 ,      23349 ,    747
18/03/25 ,   96.22 ,   96.35 ,   97.17 ,   95.62 ,   97.17 ,       7432 ,    214
19/03/25 ,   95.73 ,   96.64 ,   97.75 ,   95.62 ,   95.62 ,      20810 ,    210
20/03/25 ,   96.83 ,   97.24 ,   98.47 ,   95.74 ,   95.74 ,     102152 ,   1648
21/03/25 ,   98.71 ,   98.42 ,   98.86 ,   97.71 ,   98.22 ,       3555 ,    136
24/03/25 ,  100.24 ,  100.08 ,  100.64 ,   99.23 ,   99.52 ,      30724 ,   1549
25/03/25 ,  100.64 ,   99.47 ,  100.82 ,   98.75 ,   98.75 ,       1594 ,    150
26/03/25 ,  100.54 ,  100.74 ,  101.39 ,  100.25 ,  101.23 ,      15848 ,    362
27/03/25 ,  102.17 ,  102.93 ,  103.38 ,  101.40 ,  101.64 ,      73382 ,    343
28/03/25 ,   98.66 ,  100.73 ,  103.43 ,   98.66 ,  103.43 ,       7428 ,    133
31/03/25 ,   99.62 ,   99.66 ,  101.06 ,   98.26 ,   98.63 ,       1635 ,    116
01/04/25 ,   99.77 ,  100.30 ,  101.06 ,   99.32 ,   99.96 ,      38806 ,   1501
02/04/25 ,   99.81 ,   99.46 ,  100.65 ,   99.08 ,   99.77 ,       1303 ,    139
03/04/25 ,   95.70 ,   95.74 ,   97.36 ,   94.92 ,   96.25 ,      24233 ,    341
04/04/25 ,   91.41 ,   93.60 ,   96.67 ,   91.41 ,   96.67 ,       7808 ,    724
07/04/25 ,   92.60 ,   91.87 ,   94.68 ,   88.40 ,   90.66 ,      26541 ,    754
08/04/25 ,   90.80 ,   91.64 ,   96.37 ,   90.80 ,   94.97 ,      16475 ,    761
09/04/25 ,   96.34 ,   94.91 ,   97.57 ,   89.77 ,   89.77 ,       7335 ,    552
10/04/25 ,   93.43 ,   94.08 ,   97.20 ,   92.92 ,   94.95 ,       8080 ,    543
11/04/25 ,   95.59 ,   95.47 ,   97.27 ,   94.10 ,   94.84 ,      22680 ,    630
14/04/25 ,   97.97 ,   97.15 ,   98.00 ,   95.72 ,   96.55 ,       2136 ,    261
15/04/25 ,  100.71 ,   98.11 ,  100.71 ,   96.63 ,   97.69 ,        675 ,    289
16/04/25 ,   95.73 ,   97.50 ,   98.51 ,   95.73 ,   97.73 ,       3996 ,    164
17/04/25 ,   96.39 ,   97.01 ,   97.49 ,   96.23 ,   96.46 ,      19777 ,    230
22/04/25 ,   96.74 ,   95.92 ,   97.48 ,   95.10 ,   97.36 ,       4472 ,    222
23/04/25 ,   96.81 ,   96.98 ,   99.35 ,   94.79 ,   94.79 ,      14495 ,    192
24/04/25 ,   97.19 ,   97.29 ,   98.08 ,   95.94 ,   96.82 ,       6881 ,    131
25/04/25 ,   97.58 ,   97.42 ,   98.00 ,   96.81 ,   97.87 ,       1602 ,    234
28/04/25 ,   96.89 ,   97.08 ,   98.53 ,   96.72 ,   98.53 ,       1471 ,    179
29/04/25 ,   98.04 ,   97.53 ,   98.04 ,   94.94 ,   94.94 ,       1374 ,    167
30/04/25 ,   99.33 ,   99.10 ,  100.16 ,   96.70 ,   98.04 ,       8756 ,    138
02/05/25 ,  101.21 ,  101.45 ,  102.34 ,   99.34 ,   99.34 ,      27779 ,   1483
05/05/25 ,  103.79 ,  102.81 ,  103.79 ,  101.20 ,  101.20 ,      11506 ,    906
06/05/25 ,  101.72 ,  102.83 ,  103.98 ,  101.72 ,  103.79 ,       4451 ,    434
07/05/25 ,  102.31 ,  104.04 ,  104.95 ,  102.31 ,  103.61 ,       3954 ,    342
08/05/25 ,  104.60 ,  104.14 ,  104.73 ,  102.17 ,  102.31 ,        647 ,    255
09/05/25 ,  103.68 ,  103.12 ,  104.60 ,  102.61 ,  104.60 ,       1501 ,    174
12/05/25 ,  106.19 ,  105.13 ,  106.19 ,  103.40 ,  105.21 ,       9099 ,    200
13/05/25 ,  105.11 ,  104.80 ,  105.53 ,  103.72 ,  104.60 ,       4036 ,    161
14/05/25 ,  105.53 ,  103.51 ,  105.53 ,  103.21 ,  104.37 ,      10448 ,    205
15/05/25 ,  105.70 ,  106.08 ,  106.76 ,  103.48 ,  105.64 ,      10102 ,    194
16/05/25 ,  104.69 ,  106.45 ,  107.68 ,  104.69 ,  107.68 ,       1605 ,    116
19/05/25 ,  107.68 ,  106.58 ,  107.68 ,  104.68 ,  104.68 ,       5439 ,   2737
20/05/25 ,  107.23 ,  105.92 ,  107.68 ,  105.38 ,  107.68 ,       5153 ,    429
21/05/25 ,  103.02 ,  104.21 ,  107.23 ,  103.02 ,  107.23 ,       1174 ,    148
22/05/25 ,  105.24 ,  103.55 ,  105.24 ,  102.76 ,  105.23 ,       1113 ,    188
23/05/25 ,  103.68 ,  103.59 ,  104.01 ,  102.67 ,  103.82 ,       7881 ,    151
26/05/25 ,  102.94 ,  102.68 ,  104.55 ,  101.38 ,  104.55 ,       5160 ,     99
27/05/25 ,  103.67 ,  103.87 ,  104.47 ,  103.34 ,  103.58 ,      12229 ,    506
28/05/25 ,  105.06 ,  105.67 ,  106.28 ,  103.68 ,  103.68 ,       4393 ,    141
29/05/25 ,  104.50 ,  104.63 ,  105.37 ,  104.22 ,  105.26 ,       6488 ,    781
30/05/25 ,  107.27 ,  106.88 ,  107.49 ,  103.28 ,  103.28 ,      14014 ,    919
02/06/25 ,  107.13 ,  106.34 ,  107.27 ,  105.10 ,  107.27 ,       4460 ,   1314
03/06/25 ,  104.90 ,  104.92 ,  107.68 ,  104.90 ,  107.68 ,       7356 ,     71
04/06/25 ,  105.70 ,  106.12 ,  106.49 ,  105.49 ,  105.73 ,       5313 ,    514
05/06/25 ,  104.70 ,  105.23 ,  106.50 ,  104.70 ,  106.50 ,       7831 ,    209
06/06/25 ,  107.68 ,  105.64 ,  107.68 ,  105.11 ,  105.11 ,      10291 ,    313
09/06/25 ,  104.10 ,  105.06 ,  107.68 ,  104.10 ,  107.68 ,       7445 ,    259
10/06/25 ,  104.03 ,  105.52 ,  105.75 ,  104.03 ,  105.15 ,       8611 ,    310
11/06/25 ,  106.51 ,  105.46 ,  106.51 ,  104.67 ,  104.67 ,       3988 ,    127
12/06/25 ,  106.04 ,  104.77 ,  106.55 ,  104.21 ,  106.55 ,      13540 ,    213
13/06/25 ,  100.11 ,  100.26 ,  103.93 ,   98.92 ,  103.70 ,      34234 ,    223
16/06/25 ,  100.11 ,  101.14 ,  101.92 ,  100.10 ,  100.10 ,       7608 ,    213
17/06/25 ,   99.96 ,  100.45 ,  101.78 ,   99.54 ,  101.78 ,      38640 ,    370
18/06/25 ,   94.08 ,   97.37 ,  100.97 ,   94.08 ,  100.97 ,      22409 ,    372
20/06/25 ,   93.86 ,   94.70 ,   96.08 ,   93.36 ,   95.62 ,       6137 ,    179
23/06/25 ,   94.82 ,   95.54 ,   96.30 ,   93.95 ,   94.72 ,      35724 ,   2440
24/06/25 ,   99.50 ,   98.83 ,   99.95 ,   97.70 ,   98.52 ,      46613 ,   2505
25/06/25 ,   97.73 ,   98.58 ,   99.72 ,   97.73 ,   99.72 ,       8072 ,    617
26/06/25 ,   95.98 ,   96.81 ,   98.20 ,   95.98 ,   97.72 ,       7913 ,    443
27/06/25 ,   97.03 ,   97.35 ,   98.04 ,   96.12 ,   96.17 ,       1287 ,    125
30/06/25 ,   98.71 ,   97.80 ,   98.71 ,   96.85 ,   97.77 ,       5733 ,    331
01/07/25 ,   99.41 ,   98.73 ,   99.63 ,   97.72 ,   98.70 ,       6093 ,   1115
02/07/25 ,   97.88 ,   97.73 ,   99.72 ,   97.48 ,   99.72 ,       2004 ,     64
03/07/25 ,   98.23 ,   99.06 ,   99.92 ,   97.88 ,   98.82 ,       3237 ,    292
04/07/25 ,   97.52 ,   97.66 ,  100.02 ,   97.52 ,  100.02 ,       7494 ,     73
07/07/25 ,   99.52 ,   99.44 ,  100.28 ,   98.72 ,   99.49 ,      10892 ,    529
08/07/25 ,   98.30 ,   98.81 ,  100.31 ,   98.10 ,  100.31 ,       1412 ,    190
09/07/25 ,  100.37 ,   99.42 ,  100.37 ,   98.19 ,   99.11 ,      23579 ,    188
10/07/25 ,  100.21 ,  100.61 ,  101.37 ,  100.09 ,  100.37 ,      16634 ,    838
11/07/25 ,   98.81 ,   98.24 ,  100.61 ,   97.81 ,  100.21 ,      73248 ,    304
14/07/25 ,   99.66 ,   99.34 ,   99.97 ,   98.28 ,   99.11 ,       5460 ,    185
15/07/25 ,   99.13 ,   98.97 ,   99.49 ,   98.33 ,   99.37 ,       6427 ,    689
16/07/25 ,   98.91 ,   99.17 ,   99.60 ,   98.49 ,   98.49 ,       1590 ,    190
17/07/25 ,   99.18 ,   99.29 ,  100.13 ,   98.49 ,   98.49 ,      18608 ,    175
18/07/25 ,  100.08 ,   98.97 ,  100.08 ,   98.17 ,   98.93 ,       1237 ,    242
21/07/25 ,   98.96 ,   99.53 ,  100.08 ,   98.82 ,  100.07 ,       2199 ,    307
22/07/25 ,   99.51 ,  100.01 ,  100.60 ,   99.41 ,  100.41 ,       2816 ,    221
23/07/25 ,   99.33 ,   99.81 ,  100.57 ,   99.25 ,  100.57 ,       6528 ,    377
24/07/25 ,  100.41 ,  100.79 ,  101.21 ,  100.21 ,  100.49 ,       2567 ,    144
25/07/25 ,  101.81 ,  101.61 ,  102.13 ,  100.41 ,  100.42 ,       5030 ,    134
28/07/25 ,  102.44 ,  102.39 ,  103.03 ,  101.81 ,  101.81 ,       6055 ,    445
29/07/25 ,  100.81 ,  101.18 ,  103.15 ,  100.81 ,  101.90 ,       5552 ,    213
30/07/25 ,  100.04 ,  100.74 ,  101.97 ,  100.04 ,  101.21 ,       3312 ,    162
31/07/25 ,  101.92 ,  103.34 ,  104.28 ,  101.72 ,  101.72 ,      16481 ,    305
01/08/25 ,   99.41 ,   99.80 ,  101.92 ,   99.41 ,  101.92 ,      10744 ,   1149
04/08/25 ,  100.81 ,  100.32 ,  101.15 ,   99.74 ,  100.34 ,      17034 ,     75
05/08/25 ,  101.04 ,  100.49 ,  101.45 ,   99.78 ,  100.81 ,       2348 ,    246
06/08/25 ,   99.42 ,  100.13 ,  101.02 ,   99.41 ,  101.02 ,      16599 ,    297
07/08/25 ,   97.41 ,   99.87 ,  101.06 ,   97.41 ,   99.81 ,       7544 ,    914
08/08/25 ,   99.14 ,   99.92 ,  100.89 ,   97.41 ,   97.41 ,       2089 ,    236
11/08/25 ,  100.00 ,  100.19 ,  101.01 ,   99.85 ,  100.43 ,       2023 ,    280
12/08/25 ,   98.85 ,   99.28 ,  100.89 ,   98.85 ,  100.51 ,       2397 ,    334
13/08/25 ,  100.25 ,  100.23 ,  100.87 ,   99.67 ,   99.67 ,      16169 ,    289
14/08/25 ,   99.63 ,  100.58 ,  101.80 ,   99.63 ,  100.85 ,       2600 ,     99
15/08/25 ,  100.56 ,  100.70 ,  102.40 ,  100.56 ,  102.40 ,      10964 ,    225
18/08/25 ,  100.72 ,  101.72 ,  102.24 ,  100.72 ,  100.81 ,       1445 ,    330
19/08/25 ,  104.09 ,  103.91 ,  104.24 ,  102.30 ,  102.30 ,       6792 ,    189
20/08/25 ,  103.63 ,  103.97 ,  104.49 ,  103.07 ,  104.24 ,       2008 ,    155
21/08/25 ,  103.59 ,  103.77 ,  104.46 ,  102.88 ,  103.39 ,        900 ,    193
22/08/25 ,  104.17 ,  104.61 ,  105.66 ,  104.17 ,  104.19 ,      10395 ,    250
25/08/25 ,  103.00 ,  103.65 ,  104.55 ,  103.00 ,  104.17 ,       2678 ,    236
26/08/25 ,  103.19 ,  103.21 ,  104.00 ,  102.65 ,  103.14 ,       3476 ,    662
27/08/25 ,  101.53 ,  103.35 ,  104.42 ,  101.53 ,  103.29 ,       3213 ,    186
28/08/25 ,  104.72 ,  103.02 ,  104.72 ,  102.65 ,  103.64 ,        889 ,    196
29/08/25 ,  104.93 ,  104.47 ,  104.93 ,  102.90 ,  104.72 ,       6125 ,    161
01/09/25 ,  103.79 ,  103.95 ,  105.62 ,  102.83 ,  102.83 ,       2766 ,     65
02/09/25 ,  103.24 ,  104.20 ,  105.08 ,  102.80 ,  102.80 ,       4351 ,    878
03/09/25 ,  103.01 ,  103.87 ,  104.28 ,  102.46 ,  102.46 ,       5473 ,     50
04/09/25 ,  103.95 ,  104.09 ,  104.69 ,  103.56 ,  103.99 ,       2903 ,    168
05/09/25 ,  100.82 ,  101.81 ,  105.00 ,  100.66 ,  105.00 ,       6567 ,    236
08/09/25 ,  101.67 ,  102.37 ,  103.16 ,  101.51 ,  102.11 ,       1077 ,    182
09/09/25 ,  101.90 ,  102.21 ,  103.36 ,   99.88 ,   99.88 ,       1148 ,    194
10/09/25 ,   99.96 ,  100.70 ,  102.92 ,   99.21 ,  102.92 ,       8213 ,    282
11/09/25 ,  101.71 ,  101.47 ,  102.13 ,  100.52 ,  101.42 ,       1112 ,    380
12/09/25 ,  101.85 ,  100.47 ,  102.11 ,  100.21 ,  102.11 ,        471 ,    150
15/09/25 ,   99.36 ,   99.75 ,  100.49 ,   99.36 ,   99.82 ,       3101 ,    226
16/09/25 ,   99.37 ,   99.63 ,  100.16 ,   98.79 ,   99.61 ,       3187 ,    267
17/09/25 ,  101.80 ,  101.50 ,  102.00 ,   99.37 ,   99.37 ,       2425 ,    321
18/09/25 ,  101.14 ,  101.48 ,  102.72 ,   99.98 ,  102.10 ,       5421 ,    261
19/09/25 ,   99.56 ,   99.89 ,  101.87 ,   99.56 ,  101.87 ,        722 ,    115
22/09/25 ,   99.99 ,  100.48 ,  101.37 ,   99.39 ,   99.39 ,       6556 ,    180
23/09/25 ,   96.29 ,   96.87 ,  100.61 ,   96.29 ,  100.41 ,      42461 ,    187
24/09/25 ,   96.31 ,   97.27 ,   98.29 ,   96.31 ,   98.29 ,       9230 ,    190
25/09/25 ,   96.29 ,   97.69 ,   98.13 ,   96.29 ,   96.30 ,       3265 ,    104
26/09/25 ,   96.61 ,   97.34 ,   98.09 ,   96.61 ,   97.58 ,       8766 ,    288
29/09/25 ,   96.92 ,   97.27 ,   97.49 ,   96.27 ,   97.09 ,       5141 ,    291
30/09/25 ,   96.12 ,   97.05 ,   97.66 ,   96.12 ,   97.14 ,       2616 ,    145
01/10/25 ,   98.22 ,   98.04 ,   98.53 ,   96.79 ,   97.17 ,      52417 ,    518
02/10/25 ,   99.34 ,   99.27 ,   99.61 ,   97.49 ,   97.49 ,      13868 ,    103
03/10/25 ,  100.06 ,   99.81 ,  100.33 ,   99.31 ,   99.80 ,      11544 ,     87
06/10/25 ,   98.99 ,   98.78 ,  100.06 ,   97.48 ,  100.06 ,       2855 ,     64
07/10/25 ,  100.09 ,  100.14 ,  101.20 ,   99.37 ,  101.20 ,      12044 ,    105
08/10/25 ,   99.79 ,   99.56 ,  101.10 ,   99.42 ,  101.10 ,       6738 ,     36
09/10/25 ,   97.37 ,   97.84 ,  100.08 ,   97.37 ,   99.88 ,       2830 ,     71
10/10/25 ,   98.40 ,   99.04 ,  100.31 ,   98.21 ,   98.39 ,       8665 ,     56
13/10/25 ,   97.91 ,   98.59 ,   99.37 ,   97.85 ,   98.10 ,       8028 ,     50
14/10/25 ,   99.40 ,   99.86 ,  100.32 ,   97.63 ,   97.63 ,       2437 ,     87
15/10/25 ,   97.91 ,   99.18 ,   99.70 ,   97.91 ,   99.14 ,        372 ,     35
16/10/25 ,   94.48 ,   97.31 ,   99.01 ,   94.48 ,   98.71 ,       8823 ,    110
17/10/25 ,   98.21 ,   97.93 ,   98.23 ,   94.90 ,   94.90 ,       5435 ,     88
20/10/25 ,   98.25 ,   97.54 ,   98.25 ,   96.11 ,   96.24 ,       3446 ,     49
21/10/25 ,   96.83 ,   98.81 ,   99.79 ,   96.83 ,   98.25 ,       2975 ,     42
22/10/25 ,   99.50 ,   99.86 ,  100.19 ,   98.76 ,   98.76 ,       1903 ,     34
23/10/25 ,  100.50 ,   99.99 ,  100.50 ,   99.28 ,   99.50 ,       4894 ,     53
24/10/25 ,   99.40 ,   99.90 ,  100.62 ,   99.34 ,  100.48 ,        674 ,     42
27/10/25 ,   98.50 ,   98.99 ,  100.40 ,   98.28 ,  100.40 ,       3803 ,     57
28/10/25 ,   95.06 ,   98.17 ,   99.21 ,   95.06 ,   99.21 ,       4412 ,     34
29/10/25 ,   95.50 ,   95.40 ,   97.60 ,   95.28 ,   96.92 ,      57767 ,    157
30/10/25 ,   96.39 ,   96.61 ,   97.94 ,   94.67 ,   97.94 ,      11053 ,     73
31/10/25 ,   97.09 ,   95.09 ,   97.09 ,   94.40 ,   96.59 ,       4480 ,     78
03/11/25 ,   94.81 ,   94.05 ,   96.94 ,   93.25 ,   96.94 ,      64158 ,    192
04/11/25 ,   95.93 ,   95.78 ,   96.38 ,   94.08 ,   94.80 ,      10023 ,     98
05/11/25 ,   94.83 ,   95.27 ,   96.53 ,   94.83 ,   96.53 ,      85833 ,    169
06/11/25 ,   94.94 ,   94.99 ,   95.74 ,   94.41 ,   94.41 ,      10607 ,     69
07/11/25 ,   93.60 ,   95.65 ,   96.67 ,   93.60 ,   95.78 ,      11382 ,     89
10/11/25 ,   94.02 ,   94.37 ,   95.05 ,   93.92 ,   94.40 ,       2920 ,     83
11/11/25 ,   96.02 ,   94.02 ,   96.02 ,   93.30 ,   94.02 ,      24338 ,    146
12/11/25 ,   96.08 ,   96.04 ,   96.35 ,   95.12 ,   96.01 ,      18562 ,     87
13/11/25 ,   94.30 ,   95.25 ,   95.72 ,   94.30 ,   95.53 ,      22798 ,     60
14/11/25 ,   92.41 ,   93.83 ,   95.10 ,   92.41 ,   95.10 ,       4995 ,    264
17/11/25 ,   91.41 ,   93.24 ,   93.76 ,   91.41 ,   93.31 ,      40789 ,     77
18/11/25 ,   90.81 ,   90.89 ,   92.04 ,   90.20 ,   92.04 ,      15752 ,    101
19/11/25 ,   90.68 ,   90.67 ,   91.72 ,   90.36 ,   91.72 ,       5208 ,     83
21/11/25 ,   94.05 ,   93.95 ,   94.72 ,   91.54 ,   91.60 ,       9361 ,    181
24/11/25 ,   93.41 ,   93.83 ,   94.74 ,   92.99 ,   94.06 ,       2215 ,    112
25/11/25 ,   93.41 ,   94.82 ,   95.38 ,   93.06 ,   93.06 ,      82453 ,     92
26/11/25 ,   93.41 ,   94.38 ,   95.34 ,   93.41 ,   95.34 ,       2453 ,     28
27/11/25 ,   92.96 ,   93.55 ,   94.64 ,   91.92 ,   94.40 ,       1531 ,     32
28/11/25 ,   94.14 ,   94.52 ,   94.94 ,   92.96 ,   92.96 ,       7421 ,     44
01/12/25 ,   93.44 ,   94.44 ,   94.90 ,   93.44 ,   94.90 ,      13384 ,     54
02/12/25 ,   93.35 ,   94.38 ,   95.30 ,   93.35 ,   94.39 ,       1706 ,     56
03/12/25 ,   95.00 ,   94.59 ,   95.00 ,   93.36 ,   93.36 ,      14612 ,     74
04/12/25 ,   92.46 ,   93.81 ,   95.09 ,   92.46 ,   94.61 ,      20229 ,     88
05/12/25 ,   94.91 ,   95.53 ,   96.84 ,   92.87 ,   93.38 ,       9941 ,    108
08/12/25 ,   93.99 ,   94.29 ,   95.87 ,   93.96 ,   95.87 ,       7761 ,     89
09/12/25 ,   95.70 ,   95.04 ,   95.74 ,   93.90 ,   93.99 ,      13112 ,     74
10/12/25 ,   94.41 ,   95.33 ,   96.18 ,   94.41 ,   96.18 ,       4156 ,     50
11/12/25 ,   98.40 ,   96.88 ,   98.40 ,   92.52 ,   92.52 ,       7290 ,     95
12/12/25 ,   98.68 ,   99.59 ,   99.91 ,   97.90 ,   97.90 ,      17849 ,     92
15/12/25 ,   99.15 ,   99.48 ,  101.53 ,   99.11 ,   99.92 ,       1530 ,     42
16/12/25 ,  100.13 ,   99.93 ,  101.92 ,   99.21 ,  101.92 ,       5130 ,     33
17/12/25 ,   98.91 ,  101.16 ,  101.53 ,   98.91 ,  100.96 ,       2608 ,     71
18/12/25 ,   99.91 ,  100.73 ,  101.23 ,   99.91 ,  101.06 ,       4512 ,     59
19/12/25 ,  101.83 ,  101.19 ,  101.83 ,  100.35 ,  100.66 ,       1630 ,     31
22/12/25 ,  102.82 ,  103.39 ,  104.65 ,  101.90 ,  101.92 ,       1609 ,     69
23/12/25 ,  102.10 ,  103.24 ,  103.89 ,  102.10 ,  103.48 ,       4179 ,     31
26/12/25 ,  102.36 ,  102.41 ,  103.78 ,  102.36 ,  103.12 ,      10302 ,     56
29/12/25 ,  106.09 ,  103.95 ,  106.09 ,  103.38 ,  103.38 ,       7075 ,     78
30/12/25 ,  101.01 ,  102.03 ,  103.81 ,  101.01 ,  103.81 ,       5534 ,     62
02/01/26 ,   97.39 ,   97.71 ,  101.00 ,   97.39 ,  101.00 ,      21223 ,    210
05/01/26 ,   98.60 ,   99.44 ,  100.12 ,   97.39 ,   97.39 ,      17811 ,    124
06/01/26 ,   98.00 ,  100.40 ,  100.83 ,   98.00 ,   98.60 ,      15601 ,   1327
07/01/26 ,   99.90 ,  101.92 ,  107.88 ,   99.90 ,  101.40 ,       5492 ,     99
08/01/26 ,   98.01 ,  101.13 ,  102.17 ,   98.00 ,   99.90 ,       4342 ,    582
09/01/26 ,   99.00 ,  100.14 ,  100.50 ,   99.00 ,  100.31 ,       4774 ,     42
12/01/26 ,   97.60 ,   97.55 ,   99.00 ,   96.31 ,   99.00 ,       2901 ,    102
13/01/26 ,   94.00 ,   94.02 ,   98.00 ,   92.82 ,   98.00 ,      17905 ,    196
14/01/26 ,   95.39 ,   94.91 ,   95.39 ,   93.46 ,   94.32 ,       3138 ,     90
15/01/26 ,   92.72 ,   93.81 ,   95.39 ,   92.72 ,   94.78 ,      18251 ,     90
16/01/26 ,   94.07 ,   93.94 ,   94.59 ,   93.70 ,   93.72 ,       2220 ,     86
19/01/26 ,   92.17 ,   93.79 ,   95.00 ,   92.17 ,   94.07 ,        837 ,     63
20/01/26 ,   91.75 ,   91.86 ,   93.06 ,   91.75 ,   92.98 ,      11011 ,   1169
21/01/26 ,   89.80 ,   90.86 ,   92.28 ,   89.80 ,   91.75 ,      26256 ,    156
22/01/26 ,   89.66 ,   90.18 ,   91.16 ,   89.52 ,   89.80 ,      18767 ,    169
23/01/26 ,   88.90 ,   89.91 ,   91.03 ,   88.88 ,   90.56 ,      45375 ,    148
26/01/26 ,   89.35 ,   89.75 ,   90.37 ,   88.88 ,   88.88 ,       7131 ,     86
27/01/26 ,   86.60 ,   87.71 ,   90.25 ,   86.60 ,   90.25 ,     127121 ,    306
28/01/26 ,   86.70 ,   87.21 ,   87.76 ,   86.44 ,   87.47 ,      36160 ,    111
29/01/26 ,   88.67 ,   89.45 ,   90.93 ,   87.04 ,   87.57 ,      67252 ,    247
30/01/26 ,   90.01 ,   91.39 ,   91.80 ,   90.01 ,   90.04 ,      15065 ,     95
02/02/26 ,   94.63 ,   93.51 ,   94.63 ,   90.82 ,   90.82 ,      20470 ,   1221
03/02/26 ,   91.50 ,   93.74 ,   94.62 ,   91.50 ,   94.62 ,      29613 ,    221
04/02/26 ,   91.01 ,   93.56 ,   94.11 ,   91.01 ,   92.42 ,      37472 ,    432
05/02/26 ,   92.01 ,   93.42 ,   94.85 ,   92.01 ,   94.05 ,      46194 ,     94
06/02/26 ,   91.42 ,   91.82 ,   93.51 ,   90.75 ,   93.25 ,      16149 ,    114
09/02/26 ,   89.45 ,   90.70 ,   91.99 ,   89.45 ,   91.99 ,      18605 ,    127
10/02/26 ,   89.54 ,   90.76 ,   91.80 ,   89.00 ,   89.00 ,       1188 ,     54
11/02/26 ,   89.53 ,   90.22 ,   90.69 ,   89.29 ,   90.44 ,      10078 ,     66
12/02/26 ,   90.00 ,   90.06 ,   92.97 ,   88.60 ,   90.43 ,       5304 ,    231
13/02/26 ,   87.51 ,   88.22 ,   90.90 ,   87.10 ,   90.90 ,       6950 ,    166
18/02/26 ,   89.02 ,   89.38 ,   89.69 ,   87.52 ,   87.52 ,       2537 ,     53
19/02/26 ,   87.50 ,   87.36 ,   89.99 ,   87.09 ,   89.99 ,       3128 ,    108
20/02/26 ,   87.61 ,   87.71 ,   88.03 ,   86.89 ,   88.03 ,       8650 ,     85
23/02/26 ,   84.43 ,   83.79 ,   88.49 ,   81.77 ,   88.49 ,       5944 ,    234
24/02/26 ,   82.82 ,   82.69 ,   84.99 ,   81.65 ,   84.99 ,       4401 ,    136
25/02/26 ,   83.69 ,   84.28 ,   84.64 ,   82.49 ,   83.54 ,      47981 ,    552
26/02/26 ,   84.94 ,   85.32 ,   86.45 ,   84.60 ,   84.99 ,      29137 ,    122
27/02/26 ,   83.51 ,   85.24 ,   85.79 ,   83.51 ,   85.79 ,      11920 ,     81
02/03/26 ,   86.00 ,   86.62 ,   87.60 ,   85.51 ,   86.12 ,       9054 ,     97
03/03/26 ,   89.00 ,   88.65 ,   89.50 ,   86.87 ,   86.87 ,      10518 ,    101
04/03/26 ,   87.03 ,   88.13 ,   89.76 ,   87.03 ,   89.76 ,      40593 ,     97
05/03/26 ,   86.50 ,   88.00 ,   88.91 ,   86.50 ,   88.47 ,       5291 ,     88
06/03/26 ,   89.47 ,   87.89 ,   89.47 ,   87.38 ,   88.66 ,       3157 ,    105