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

06/09/13 ,   11.24 ,   11.24 ,   11.24 ,   11.24 ,   11.24 ,      33464 ,      2
10/09/13 ,   11.36 ,   11.36 ,   11.36 ,   11.35 ,   11.35 ,      62803 ,      2
23/09/13 ,   11.06 ,   11.06 ,   11.06 ,   11.06 ,   11.06 ,     696522 ,      2
24/09/13 ,   11.06 ,   11.06 ,   11.06 ,   11.06 ,   11.06 ,      30452 ,      1
11/11/13 ,   11.11 ,   11.11 ,   11.11 ,   11.11 ,   11.11 ,      16155 ,      1
12/11/13 ,   10.95 ,   10.95 ,   10.95 ,   10.95 ,   10.95 ,      19593 ,      1
27/11/13 ,   10.92 ,   10.92 ,   10.92 ,   10.92 ,   10.92 ,      15175 ,      2
02/12/13 ,   10.89 ,   10.89 ,   10.89 ,   10.89 ,   10.89 ,       5148 ,      1
03/12/13 ,   10.81 ,   10.81 ,   10.81 ,   10.81 ,   10.81 ,       1736 ,      1
04/12/13 ,   10.74 ,   10.74 ,   10.74 ,   10.74 ,   10.74 ,       3500 ,      1
05/12/13 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,       1758 ,      1
06/12/13 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,       1769 ,      1
09/12/13 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,       3570 ,      1
10/12/13 ,   10.27 ,   10.27 ,   10.27 ,   10.27 ,   10.27 ,       3582 ,      1
11/12/13 ,   10.31 ,   10.31 ,   10.31 ,   10.31 ,   10.31 ,       1800 ,      1
13/12/13 ,   10.24 ,   10.24 ,   10.24 ,   10.24 ,   10.24 ,       3505 ,      1
16/12/13 ,   10.14 ,   10.14 ,   10.14 ,   10.14 ,   10.14 ,       3528 ,      1
17/12/13 ,   10.09 ,   10.09 ,   10.09 ,   10.09 ,   10.09 ,       1771 ,      1
18/12/13 ,   10.18 ,   10.18 ,   10.18 ,   10.18 ,   10.18 ,       1780 ,      1
19/12/13 ,   10.30 ,   10.30 ,   10.30 ,   10.30 ,   10.30 ,       1803 ,      1
23/12/13 ,   10.15 ,   10.15 ,   10.15 ,   10.15 ,   10.15 ,       9026 ,      1
27/12/13 ,   10.27 ,   10.27 ,   10.27 ,   10.27 ,   10.27 ,      32509 ,      1
30/12/13 ,   10.11 ,   10.11 ,   10.11 ,   10.11 ,   10.11 ,       1801 ,      1
06/01/14 ,    9.95 ,    9.97 ,   10.04 ,    9.95 ,   10.04 ,       7448 ,      2
07/01/14 ,    9.85 ,    9.85 ,    9.85 ,    9.85 ,    9.85 ,       5620 ,      1
08/01/14 ,    9.76 ,    9.76 ,    9.76 ,    9.76 ,    9.76 ,       1889 ,      1
09/01/14 ,    9.75 ,    9.75 ,    9.75 ,    9.75 ,    9.75 ,       5726 ,      1
10/01/14 ,    9.54 ,    9.54 ,    9.54 ,    9.54 ,    9.54 ,       1913 ,      1
13/01/14 ,    9.31 ,    9.31 ,    9.31 ,    9.31 ,    9.31 ,       7720 ,      1
15/01/14 ,    9.18 ,    9.18 ,    9.18 ,    9.18 ,    9.18 ,       7694 ,      1
16/01/14 ,    9.08 ,    9.08 ,    9.08 ,    9.08 ,    9.08 ,       1958 ,      1
17/01/14 ,    8.95 ,    8.95 ,    8.95 ,    8.95 ,    8.95 ,       3944 ,      1
21/01/14 ,    9.01 ,    9.01 ,    9.01 ,    9.01 ,    9.01 ,       1938 ,      1
22/01/14 ,    8.93 ,    8.93 ,    8.93 ,    8.93 ,    8.93 ,       1951 ,      1
23/01/14 ,    8.74 ,    8.74 ,    8.74 ,    8.74 ,    8.74 ,       3957 ,      1
24/01/14 ,    8.70 ,    8.70 ,    8.70 ,    8.70 ,    8.70 ,       4034 ,      1
27/01/14 ,    8.68 ,    8.68 ,    8.68 ,    8.68 ,    8.68 ,      10045 ,      1
28/01/14 ,    8.69 ,    8.69 ,    8.69 ,    8.69 ,    8.69 ,       6099 ,      1
29/01/14 ,    8.64 ,    8.64 ,    8.64 ,    8.64 ,    8.64 ,       6150 ,      1
30/01/14 ,    8.70 ,    8.70 ,    8.70 ,    8.70 ,    8.70 ,       2044 ,      1
31/01/14 ,    8.54 ,    8.54 ,    8.54 ,    8.54 ,    8.54 ,      16518 ,      1
03/02/14 ,    8.37 ,    8.37 ,    8.37 ,    8.37 ,    8.37 ,       4161 ,      1
07/02/14 ,    8.40 ,    8.40 ,    8.40 ,    8.40 ,    8.40 ,       2052 ,      1
10/02/14 ,    8.39 ,    8.39 ,    8.39 ,    8.39 ,    8.39 ,       4157 ,      1
11/02/14 ,    8.40 ,    8.40 ,    8.40 ,    8.40 ,    8.40 ,       2097 ,      1
12/02/14 ,    8.45 ,    8.45 ,    8.45 ,    8.45 ,    8.45 ,       2126 ,      1
14/02/14 ,    8.35 ,    8.35 ,    8.35 ,    8.35 ,    8.35 ,       2147 ,      1
18/02/14 ,    8.32 ,    8.32 ,    8.32 ,    8.32 ,    8.32 ,       6510 ,      1
19/02/14 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,    8.27 ,      15315 ,      2
20/02/14 ,    8.21 ,    8.22 ,    8.23 ,    8.21 ,    8.23 ,       6573 ,      2
21/02/14 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,       4405 ,      1
24/02/14 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,       2222 ,      1
25/02/14 ,    8.09 ,    8.09 ,    8.09 ,    8.09 ,    8.09 ,       4540 ,      1
26/02/14 ,    8.15 ,    8.15 ,    8.15 ,    8.15 ,    8.15 ,       2285 ,      1
28/02/14 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,       2240 ,      1
06/03/14 ,    8.22 ,    8.22 ,    8.22 ,    8.22 ,    8.22 ,       8789 ,      1
11/03/14 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,       4559 ,      1
12/03/14 ,    8.16 ,    8.16 ,    8.16 ,    8.16 ,    8.16 ,       2280 ,      1
13/03/14 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,       4605 ,      1
17/03/14 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,       2283 ,      1
18/03/14 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,       2300 ,      1
19/03/14 ,    8.13 ,    8.13 ,    8.13 ,    8.13 ,    8.13 ,       2297 ,      1
20/03/14 ,    7.98 ,    7.98 ,    7.98 ,    7.98 ,    7.98 ,       2310 ,      1
21/03/14 ,    7.73 ,    7.73 ,    7.73 ,    7.73 ,    7.73 ,       4623 ,      2
24/03/14 ,    7.69 ,    7.69 ,    7.69 ,    7.69 ,    7.69 ,       2283 ,      1
01/04/14 ,    7.70 ,    7.70 ,    7.70 ,    7.70 ,    7.70 ,       2195 ,      1
02/04/14 ,    7.70 ,    7.70 ,    7.70 ,    7.70 ,    7.70 ,       4425 ,      1
04/04/14 ,    7.40 ,    7.45 ,    7.46 ,    7.40 ,    7.46 ,      33242 ,      2
16/04/14 ,    7.44 ,    7.44 ,    7.44 ,    7.44 ,    7.44 ,       2207 ,      1
07/05/14 ,    7.21 ,    7.21 ,    7.21 ,    7.21 ,    7.21 ,      15630 ,      1
08/05/14 ,    7.32 ,    7.32 ,    7.32 ,    7.32 ,    7.32 ,       2232 ,      1
09/05/14 ,    7.36 ,    7.36 ,    7.36 ,    7.36 ,    7.36 ,      15597 ,      1
12/05/14 ,    7.48 ,    7.48 ,    7.48 ,    7.48 ,    7.48 ,      15627 ,      1
04/06/14 ,    7.45 ,    7.45 ,    7.45 ,    7.45 ,    7.45 ,      11620 ,      1
13/06/14 ,    7.26 ,    7.26 ,    7.26 ,    7.26 ,    7.26 ,       9121 ,      3
27/06/14 ,    7.36 ,    7.36 ,    7.36 ,    7.36 ,    7.36 ,       2339 ,      1
01/08/14 ,    7.25 ,    7.25 ,    7.25 ,    7.25 ,    7.25 ,       2406 ,      1
07/08/14 ,    7.15 ,    7.15 ,    7.15 ,    7.15 ,    7.15 ,       7323 ,      1
14/08/14 ,    7.04 ,    7.04 ,    7.04 ,    7.04 ,    7.04 ,       4961 ,      1
27/08/14 ,    6.93 ,    6.93 ,    6.93 ,    6.93 ,    6.93 ,      83458 ,      2
09/09/14 ,    6.91 ,    6.91 ,    6.91 ,    6.91 ,    6.91 ,      81190 ,      1
17/09/14 ,    6.91 ,    6.91 ,    6.91 ,    6.91 ,    6.91 ,      27488 ,      1
25/09/14 ,    6.93 ,    6.93 ,    6.93 ,    6.93 ,    6.93 ,     294060 ,      2
26/09/14 ,    7.62 ,    7.64 ,    7.66 ,    7.62 ,    7.66 ,     448983 ,      3
29/09/14 ,    7.79 ,    7.79 ,    7.79 ,    7.79 ,    7.79 ,       2844 ,      1
30/09/14 ,    7.83 ,    7.82 ,    7.86 ,    7.78 ,    7.86 ,     118662 ,      4
01/10/14 ,    7.85 ,    7.80 ,    7.85 ,    7.75 ,    7.75 ,       5616 ,      2
02/10/14 ,    8.02 ,    7.93 ,    8.02 ,    7.93 ,    7.93 ,     114422 ,      3
03/10/14 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,       2774 ,      1
09/10/14 ,    8.11 ,    8.09 ,    8.11 ,    8.09 ,    8.09 ,      36685 ,      2
16/10/14 ,    8.39 ,    8.39 ,    8.39 ,    8.39 ,    8.39 ,       2584 ,      1
17/10/14 ,    8.39 ,    8.39 ,    8.39 ,    8.39 ,    8.39 ,     143937 ,      3
21/10/14 ,    8.66 ,    8.51 ,    8.66 ,    8.46 ,    8.46 ,      15672 ,      3
23/10/14 ,    8.87 ,    8.84 ,    8.87 ,    8.80 ,    8.80 ,       5187 ,      2
27/10/14 ,    9.28 ,    9.28 ,    9.28 ,    9.28 ,    9.28 ,       2528 ,      1
28/10/14 ,    9.26 ,    9.22 ,    9.26 ,    9.16 ,    9.16 ,       7470 ,      3
30/10/14 ,    9.20 ,    9.08 ,    9.20 ,    9.02 ,    9.02 ,      17183 ,      4
31/10/14 ,    9.52 ,    9.52 ,    9.52 ,    9.52 ,    9.52 ,       2428 ,      1
03/11/14 ,    9.79 ,    9.71 ,    9.79 ,    9.64 ,    9.68 ,      16958 ,      6
04/11/14 ,    9.94 ,    9.89 ,    9.94 ,    9.75 ,    9.90 ,      14409 ,      5
05/11/14 ,   10.08 ,   10.08 ,   10.08 ,   10.08 ,   10.08 ,       2398 ,      1
06/11/14 ,   10.39 ,   10.22 ,   10.39 ,   10.19 ,   10.31 ,      35637 ,      4
10/11/14 ,   10.54 ,   10.45 ,   10.54 ,   10.36 ,   10.36 ,       4668 ,      2
11/11/14 ,   10.71 ,   10.71 ,   10.71 ,   10.71 ,   10.71 ,       2312 ,      1
13/11/14 ,   11.00 ,   10.96 ,   11.00 ,   10.91 ,   10.91 ,       4620 ,      2
14/11/14 ,   11.05 ,   10.89 ,   11.05 ,   10.88 ,   10.88 ,      86551 ,      5
17/11/14 ,   11.22 ,   11.11 ,   11.22 ,   11.06 ,   11.06 ,       6775 ,      2
18/11/14 ,   11.37 ,   11.24 ,   11.37 ,   11.21 ,   11.36 ,      26823 ,     12
24/11/14 ,   11.48 ,   11.32 ,   11.48 ,   11.27 ,   11.27 ,       8843 ,      2
26/11/14 ,   11.26 ,   11.16 ,   11.26 ,   11.08 ,   11.08 ,       8840 ,      3
27/11/14 ,   12.03 ,   11.95 ,   12.03 ,   11.84 ,   11.84 ,       8847 ,      4
02/12/14 ,   11.39 ,   11.39 ,   11.39 ,   11.39 ,   11.39 ,      11058 ,      2
03/12/14 ,   11.53 ,   11.49 ,   11.53 ,   11.37 ,   11.53 ,       8841 ,      4
04/12/14 ,   11.70 ,   11.55 ,   11.70 ,   11.54 ,   11.61 ,     119416 ,      4
05/12/14 ,   11.80 ,   11.80 ,   11.80 ,   11.80 ,   11.80 ,       2212 ,      1
08/12/14 ,   11.59 ,   11.59 ,   11.59 ,   11.59 ,   11.59 ,       2215 ,      1
09/12/14 ,   11.29 ,   11.29 ,   11.29 ,   11.29 ,   11.29 ,       6630 ,      2
10/12/14 ,   12.21 ,   12.02 ,   12.21 ,   11.84 ,   11.84 ,       6630 ,      3
15/12/14 ,   11.77 ,   11.71 ,   11.83 ,   11.62 ,   11.72 ,      13259 ,      5
16/12/14 ,   11.85 ,   11.63 ,   11.85 ,   11.62 ,   11.67 ,     150313 ,      5
17/12/14 ,   11.34 ,   11.34 ,   11.34 ,   11.34 ,   11.34 ,     364047 ,      1
18/12/14 ,   11.70 ,   11.67 ,   11.70 ,   11.63 ,   11.63 ,       6632 ,      3
19/12/14 ,   11.56 ,   11.36 ,   11.56 ,   11.36 ,   11.36 ,     532003 ,      4
22/12/14 ,   11.65 ,   11.44 ,   11.65 ,   11.43 ,   11.43 ,     275961 ,      5
23/12/14 ,   11.94 ,   11.88 ,   11.94 ,   11.78 ,   11.78 ,       6624 ,      3
29/12/14 ,   12.00 ,   11.93 ,   12.00 ,   11.89 ,   11.89 ,       6622 ,      2
30/12/14 ,   11.64 ,   11.71 ,   11.85 ,   11.64 ,   11.64 ,       6628 ,      3
02/01/15 ,   11.69 ,   11.70 ,   11.76 ,   11.65 ,   11.76 ,       6627 ,      3
05/01/15 ,   11.68 ,   11.60 ,   11.77 ,   11.58 ,   11.61 ,      28747 ,      5
06/01/15 ,   11.40 ,   11.40 ,   11.42 ,   11.40 ,   11.42 ,      79455 ,      2
07/01/15 ,   11.77 ,   11.68 ,   11.77 ,   11.58 ,   11.58 ,       4418 ,      2
08/01/15 ,   11.83 ,   11.83 ,   11.84 ,   11.81 ,   11.84 ,       8834 ,      3
09/01/15 ,   11.63 ,   11.46 ,   11.63 ,   11.45 ,   11.45 ,      52975 ,      2
12/01/15 ,   11.70 ,   11.70 ,   11.70 ,   11.70 ,   11.70 ,       2210 ,      1
13/01/15 ,   11.78 ,   11.78 ,   11.78 ,   11.78 ,   11.78 ,       2209 ,      1
14/01/15 ,   11.20 ,   11.05 ,   11.20 ,   11.04 ,   11.04 ,      19854 ,      2
15/01/15 ,   11.30 ,   11.22 ,   11.30 ,   11.15 ,   11.20 ,      17658 ,      4
16/01/15 ,   11.16 ,   11.06 ,   11.16 ,   11.02 ,   11.02 ,       6618 ,      2
19/01/15 ,   11.37 ,   11.37 ,   11.37 ,   11.37 ,   11.37 ,       4417 ,      2
20/01/15 ,   11.22 ,   11.08 ,   11.24 ,   11.07 ,   11.10 ,      74983 ,      5
21/01/15 ,   11.18 ,   11.05 ,   11.25 ,   11.03 ,   11.03 ,     118995 ,      6
22/01/15 ,   11.29 ,   11.16 ,   11.29 ,   11.15 ,   11.15 ,      55136 ,      3
23/01/15 ,   11.49 ,   11.46 ,   11.49 ,   11.45 ,   11.45 ,      46329 ,      3
26/01/15 ,   11.44 ,   11.28 ,   11.44 ,   11.24 ,   11.24 ,      11034 ,      2
28/01/15 ,   11.22 ,   11.11 ,   11.22 ,   11.11 ,   11.11 ,      57382 ,      2
29/01/15 ,   11.36 ,   11.28 ,   11.36 ,   11.19 ,   11.19 ,       4412 ,      2
30/01/15 ,   11.54 ,   11.45 ,   11.54 ,   11.42 ,   11.42 ,       8830 ,      2
02/02/15 ,   11.38 ,   11.28 ,   11.38 ,   11.26 ,   11.36 ,      35316 ,      3
03/02/15 ,   11.50 ,   11.41 ,   11.50 ,   11.37 ,   11.37 ,       6621 ,      2
04/02/15 ,   11.67 ,   11.60 ,   11.67 ,   11.53 ,   11.63 ,      42014 ,      3
10/02/15 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,       2205 ,      1
12/02/15 ,   12.03 ,   11.84 ,   12.03 ,   11.82 ,   11.82 ,     114830 ,      7
13/02/15 ,   11.98 ,   11.87 ,   11.98 ,   11.85 ,   11.85 ,      15454 ,      2
18/02/15 ,   12.12 ,   12.12 ,   12.12 ,   12.12 ,   12.12 ,       2206 ,      1
19/02/15 ,   12.39 ,   12.32 ,   12.39 ,   12.24 ,   12.24 ,       4411 ,      2
20/02/15 ,   12.56 ,   12.56 ,   12.56 ,   12.56 ,   12.56 ,       2205 ,      1
03/03/15 ,   13.16 ,   13.09 ,   13.16 ,   13.02 ,   13.02 ,       4409 ,      2
04/03/15 ,   13.38 ,   13.38 ,   13.38 ,   13.38 ,   13.38 ,       2202 ,      1
05/03/15 ,   13.64 ,   13.48 ,   13.64 ,   13.41 ,   13.41 ,      52879 ,      7
06/03/15 ,   13.63 ,   13.56 ,   13.63 ,   13.55 ,   13.55 ,      35248 ,      2
09/03/15 ,   14.03 ,   13.88 ,   14.03 ,   13.83 ,   13.83 ,      39691 ,      4
11/03/15 ,   13.72 ,   13.60 ,   13.84 ,   13.51 ,   13.84 ,      77125 ,      4
12/03/15 ,   14.12 ,   13.92 ,   14.12 ,   13.88 ,   13.88 ,      13232 ,      3
13/03/15 ,   14.34 ,   14.23 ,   14.34 ,   14.13 ,   14.13 ,       4406 ,      2
16/03/15 ,   14.41 ,   14.22 ,   14.41 ,   14.18 ,   14.18 ,      11014 ,      3
17/03/15 ,   14.34 ,   14.30 ,   14.34 ,   14.26 ,   14.26 ,       4403 ,      2
18/03/15 ,   14.41 ,   14.27 ,   14.41 ,   14.23 ,   14.23 ,      13216 ,      3
19/03/15 ,   14.91 ,   14.77 ,   14.91 ,   14.70 ,   14.75 ,       8802 ,      3
20/03/15 ,   15.18 ,   15.18 ,   15.18 ,   15.18 ,   15.18 ,       2201 ,      1
23/03/15 ,   14.69 ,   14.71 ,   14.72 ,   14.69 ,   14.72 ,      15414 ,      2
24/03/15 ,   14.41 ,   14.41 ,   14.41 ,   14.41 ,   14.41 ,      44037 ,      1
25/03/15 ,   14.38 ,   14.38 ,   14.38 ,   14.38 ,   14.38 ,      22010 ,      1
30/03/15 ,   15.00 ,   14.95 ,   15.00 ,   14.94 ,   14.94 ,      11013 ,      2
01/04/15 ,   14.38 ,   14.26 ,   14.38 ,   14.22 ,   14.22 ,      30841 ,      2
02/04/15 ,   14.17 ,   14.17 ,   14.17 ,   14.17 ,   14.17 ,       8812 ,      1
06/04/15 ,   14.33 ,   14.22 ,   14.33 ,   14.16 ,   14.16 ,       6606 ,      2
07/04/15 ,   14.21 ,   14.21 ,   14.21 ,   14.21 ,   14.21 ,       6607 ,      1
08/04/15 ,   14.17 ,   14.03 ,   14.17 ,   14.01 ,   14.01 ,      24238 ,      2
10/04/15 ,   14.18 ,   14.09 ,   14.18 ,   14.05 ,   14.05 ,       6610 ,      2
13/04/15 ,   14.10 ,   14.10 ,   14.10 ,   14.10 ,   14.10 ,       2203 ,      1
15/04/15 ,   13.73 ,   13.77 ,   13.83 ,   13.73 ,   13.83 ,      35261 ,      3
16/04/15 ,   13.62 ,   13.62 ,   13.62 ,   13.62 ,   13.62 ,       2202 ,      1
17/04/15 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,       4406 ,      1
20/04/15 ,   13.78 ,   13.78 ,   13.78 ,   13.78 ,   13.78 ,       4407 ,      1
22/04/15 ,   13.67 ,   13.67 ,   13.67 ,   13.67 ,   13.67 ,       8816 ,      1
24/04/15 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,      11014 ,      1
27/04/15 ,   13.39 ,   13.39 ,   13.39 ,   13.39 ,   13.39 ,       8812 ,      1
29/04/15 ,   13.42 ,   13.43 ,   13.45 ,   13.42 ,   13.45 ,       6607 ,      2
04/05/15 ,   14.14 ,   14.12 ,   14.17 ,   14.05 ,   14.05 ,      17619 ,      3
06/05/15 ,   13.71 ,   13.71 ,   13.71 ,   13.71 ,   13.71 ,      15421 ,      1
08/05/15 ,   13.83 ,   13.83 ,   13.83 ,   13.83 ,   13.83 ,       6615 ,      1
11/05/15 ,   14.30 ,   14.30 ,   14.30 ,   14.30 ,   14.30 ,       4403 ,      1
12/05/15 ,   14.04 ,   14.04 ,   14.04 ,   14.04 ,   14.04 ,      13224 ,      1
14/05/15 ,   14.05 ,   14.06 ,   14.09 ,   14.05 ,   14.09 ,      17629 ,      3
18/05/15 ,   14.44 ,   14.44 ,   14.44 ,   14.44 ,   14.44 ,       6607 ,      1
20/05/15 ,   14.36 ,   14.39 ,   14.48 ,   14.36 ,   14.48 ,      15417 ,      2
01/06/15 ,   14.81 ,   14.81 ,   14.81 ,   14.81 ,   14.81 ,       2196 ,      1
02/06/15 ,   14.61 ,   14.59 ,   14.61 ,   14.53 ,   14.53 ,      24187 ,      5
05/06/15 ,   14.73 ,   14.73 ,   14.73 ,   14.73 ,   14.73 ,       8789 ,      1
08/06/15 ,   14.49 ,   14.49 ,   14.49 ,   14.49 ,   14.49 ,       8793 ,      2
09/06/15 ,   14.27 ,   14.27 ,   14.27 ,   14.27 ,   14.27 ,       4396 ,      1
16/06/15 ,   14.66 ,   14.72 ,   14.74 ,   14.66 ,   14.74 ,       8789 ,      2
19/06/15 ,   15.07 ,   15.05 ,   15.07 ,   15.03 ,   15.03 ,      13193 ,      2
25/06/15 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,       8788 ,      1
26/06/15 ,   15.54 ,   15.54 ,   15.54 ,   15.54 ,   15.54 ,      21978 ,      1
01/07/15 ,   15.54 ,   15.54 ,   15.54 ,   15.54 ,   15.54 ,       2197 ,      1
06/07/15 ,   15.76 ,   15.76 ,   15.76 ,   15.76 ,   15.76 ,       4399 ,      1
10/07/15 ,   15.96 ,   15.96 ,   15.96 ,   15.96 ,   15.96 ,      13202 ,      1
15/07/15 ,   16.01 ,   16.12 ,   16.18 ,   16.01 ,   16.15 ,      17607 ,      3
16/07/15 ,   16.02 ,   16.02 ,   16.02 ,   16.02 ,   16.02 ,       4398 ,      1
17/07/15 ,   16.42 ,   16.42 ,   16.42 ,   16.42 ,   16.42 ,       4399 ,      1
20/07/15 ,   16.53 ,   16.53 ,   16.53 ,   16.53 ,   16.53 ,      15387 ,      1
21/07/15 ,   16.29 ,   16.29 ,   16.29 ,   16.29 ,   16.29 ,       8803 ,      1
24/07/15 ,   17.24 ,   17.23 ,   17.24 ,   17.23 ,   17.23 ,      10996 ,      2
27/07/15 ,   17.09 ,   17.08 ,   17.09 ,   17.05 ,   17.05 ,      15379 ,      2
28/07/15 ,   17.43 ,   17.43 ,   17.43 ,   17.43 ,   17.43 ,       6597 ,      1
31/07/15 ,   18.02 ,   17.96 ,   18.02 ,   17.93 ,   17.93 ,      10990 ,      3
03/08/15 ,   17.98 ,   17.98 ,   18.05 ,   17.96 ,   17.96 ,      17583 ,      4
05/08/15 ,   18.49 ,   18.57 ,   18.61 ,   18.49 ,   18.59 ,      28577 ,      3
06/08/15 ,   18.56 ,   18.50 ,   18.56 ,   18.46 ,   18.46 ,       4398 ,      2
07/08/15 ,   18.28 ,   18.24 ,   18.32 ,   18.22 ,   18.22 ,      37401 ,      3
10/08/15 ,   18.16 ,   18.16 ,   18.16 ,   18.16 ,   18.16 ,      10991 ,      1
11/08/15 ,   18.25 ,   18.25 ,   18.25 ,   18.25 ,   18.25 ,       4399 ,      1
12/08/15 ,   17.87 ,   17.87 ,   17.87 ,   17.87 ,   17.87 ,       6595 ,      1
13/08/15 ,   18.14 ,   18.14 ,   18.14 ,   18.14 ,   18.14 ,      10988 ,      1
14/08/15 ,   18.17 ,   18.15 ,   18.17 ,   18.15 ,   18.15 ,      10992 ,      2
18/08/15 ,   18.13 ,   18.13 ,   18.13 ,   18.13 ,   18.13 ,       8789 ,      1
20/08/15 ,   17.74 ,   17.74 ,   17.74 ,   17.74 ,   17.74 ,       8791 ,      1
21/08/15 ,   17.20 ,   17.21 ,   17.21 ,   17.20 ,   17.21 ,      43967 ,      3
25/08/15 ,   17.26 ,   17.24 ,   17.26 ,   17.16 ,   17.16 ,       8795 ,      2
28/08/15 ,   18.17 ,   18.17 ,   18.17 ,   18.17 ,   18.17 ,       6595 ,      1
01/09/15 ,   18.33 ,   18.33 ,   18.33 ,   18.33 ,   18.33 ,       2199 ,      1
09/09/15 ,   19.21 ,   19.21 ,   19.23 ,   19.21 ,   19.23 ,      17572 ,      2
10/09/15 ,   19.46 ,   19.46 ,   19.46 ,   19.46 ,   19.46 ,       8785 ,      1
11/09/15 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,       4388 ,      1
14/09/15 ,   19.58 ,   19.54 ,   19.58 ,   19.52 ,   19.52 ,      13170 ,      2
17/09/15 ,   20.48 ,   20.48 ,   20.48 ,   20.48 ,   20.48 ,       8775 ,      1
18/09/15 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,       6584 ,      1
21/09/15 ,   21.13 ,   21.13 ,   21.13 ,   20.95 ,   20.95 ,     762053 ,      4
23/09/15 ,   21.68 ,   21.71 ,   21.74 ,   21.68 ,   21.74 ,      13193 ,      2
24/09/15 ,   21.21 ,   21.50 ,   21.73 ,   21.21 ,   21.73 ,      19763 ,      3
25/09/15 ,   22.59 ,   22.58 ,   22.61 ,   22.54 ,   22.61 ,     147031 ,      3
28/09/15 ,   22.58 ,   22.54 ,   22.58 ,   22.49 ,   22.49 ,      87776 ,      2
29/09/15 ,   22.33 ,   22.35 ,   22.54 ,   22.33 ,   22.54 ,      21961 ,      2
30/09/15 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,       6587 ,      1
01/10/15 ,   22.41 ,   22.41 ,   22.41 ,   22.41 ,   22.41 ,       4392 ,      1
02/10/15 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,       4392 ,      1
05/10/15 ,   22.20 ,   22.21 ,   22.27 ,   22.20 ,   22.27 ,      30748 ,      2
06/10/15 ,   21.59 ,   21.58 ,   21.62 ,   21.53 ,   21.54 ,      26362 ,      4
07/10/15 ,   21.56 ,   21.36 ,   21.56 ,   21.16 ,   21.30 ,      26360 ,      3
08/10/15 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,      13179 ,      1
09/10/15 ,   21.21 ,   21.21 ,   21.23 ,   21.21 ,   21.23 ,      26350 ,      3
13/10/15 ,   22.31 ,   22.27 ,   22.31 ,   22.25 ,   22.25 ,      17568 ,      2
14/10/15 ,   21.91 ,   21.91 ,   21.91 ,   21.91 ,   21.91 ,      19780 ,      1
15/10/15 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,       4393 ,      1
19/10/15 ,   23.64 ,   23.64 ,   23.64 ,   23.64 ,   23.64 ,      10968 ,      3
20/10/15 ,   23.52 ,   23.52 ,   23.52 ,   23.52 ,   23.52 ,      19744 ,      1
21/10/15 ,   23.64 ,   24.00 ,   24.05 ,   23.64 ,   24.05 ,      21957 ,      2
22/10/15 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,      13164 ,      1
23/10/15 ,   23.25 ,   23.25 ,   23.25 ,   23.25 ,   23.25 ,      13163 ,      1
26/10/15 ,   23.54 ,   23.33 ,   23.54 ,   23.25 ,   23.25 ,      28531 ,      2
27/10/15 ,   23.34 ,   23.38 ,   23.50 ,   23.34 ,   23.42 ,      28524 ,      3
28/10/15 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,       6581 ,      1
29/10/15 ,   23.10 ,   23.08 ,   23.10 ,   22.98 ,   22.98 ,      10973 ,      2
30/10/15 ,   23.15 ,   23.15 ,   23.15 ,   23.15 ,   23.15 ,       4388 ,      1
03/11/15 ,   22.59 ,   22.54 ,   22.59 ,   22.53 ,   22.53 ,      76799 ,      3
04/11/15 ,   22.71 ,   22.56 ,   22.71 ,   22.50 ,   22.50 ,      48277 ,      6
05/11/15 ,   22.82 ,   22.82 ,   22.82 ,   22.82 ,   22.82 ,      10976 ,      1
06/11/15 ,   22.62 ,   22.69 ,   22.82 ,   22.62 ,   22.82 ,      26336 ,      4
09/11/15 ,   22.53 ,   22.53 ,   22.53 ,   22.53 ,   22.53 ,       8779 ,      1
10/11/15 ,   22.55 ,   22.55 ,   22.55 ,   22.55 ,   22.55 ,       2194 ,      1
11/11/15 ,   22.00 ,   22.03 ,   22.05 ,   22.00 ,   22.05 ,      32954 ,      2
12/11/15 ,   21.75 ,   21.72 ,   21.75 ,   21.68 ,   21.68 ,      10994 ,      2
13/11/15 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,       8788 ,      1
16/11/15 ,   21.43 ,   21.41 ,   21.43 ,   21.31 ,   21.31 ,      30756 ,      2
17/11/15 ,   21.39 ,   21.37 ,   21.39 ,   21.32 ,   21.32 ,       8789 ,      2
19/11/15 ,   21.48 ,   21.48 ,   21.48 ,   21.48 ,   21.48 ,      10981 ,      1
23/11/15 ,   22.58 ,   22.52 ,   22.58 ,   22.49 ,   22.49 ,      41695 ,      4
24/11/15 ,   22.41 ,   22.31 ,   22.41 ,   22.27 ,   22.27 ,      28551 ,      2
25/11/15 ,   22.90 ,   22.90 ,   22.90 ,   22.90 ,   22.90 ,       2194 ,      1
30/11/15 ,   23.37 ,   23.40 ,   23.56 ,   23.37 ,   23.56 ,      43881 ,      5
01/12/15 ,   23.27 ,   23.29 ,   23.30 ,   23.27 ,   23.30 ,       8778 ,      2
02/12/15 ,   23.24 ,   23.24 ,   23.24 ,   23.24 ,   23.24 ,       6580 ,      1
07/12/15 ,   22.50 ,   22.50 ,   22.50 ,   22.50 ,   22.50 ,      10957 ,      1
14/12/15 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,      26302 ,      1
21/12/15 ,   23.86 ,   23.86 ,   23.86 ,   23.86 ,   23.86 ,      17519 ,      2
22/12/15 ,   23.73 ,   23.73 ,   23.73 ,   23.73 ,   23.73 ,      10949 ,      2
28/12/15 ,   22.31 ,   22.32 ,   22.35 ,   22.31 ,   22.31 ,       5480 ,      3
04/01/16 ,   22.69 ,   22.77 ,   22.80 ,   22.68 ,   22.80 ,     155551 ,      3
06/01/16 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,     147933 ,      2
07/01/16 ,   22.06 ,   22.06 ,   22.06 ,   22.06 ,   22.06 ,       5483 ,      1
08/01/16 ,   22.22 ,   21.96 ,   22.22 ,   21.94 ,   21.94 ,      16455 ,      2
11/01/16 ,   21.61 ,   21.68 ,   21.91 ,   21.61 ,   21.91 ,      29620 ,      2
12/01/16 ,   22.24 ,   22.24 ,   22.24 ,   22.24 ,   22.24 ,      41664 ,      1
13/01/16 ,   21.86 ,   21.86 ,   21.86 ,   21.85 ,   21.85 ,      20848 ,      2
14/01/16 ,   21.41 ,   21.41 ,   21.41 ,   21.37 ,   21.37 ,     123914 ,      2
15/01/16 ,   21.38 ,   21.38 ,   21.38 ,   21.38 ,   21.38 ,       2193 ,      1
19/01/16 ,   21.53 ,   21.50 ,   21.53 ,   21.45 ,   21.45 ,      17544 ,      2
20/01/16 ,   21.52 ,   21.52 ,   21.52 ,   21.52 ,   21.52 ,      10961 ,      1
21/01/16 ,   23.12 ,   23.06 ,   23.12 ,   23.03 ,   23.03 ,      54789 ,      3
22/01/16 ,   22.90 ,   22.90 ,   22.90 ,   22.90 ,   22.90 ,      10954 ,      1
26/01/16 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,      32872 ,      1
27/01/16 ,   22.51 ,   22.60 ,   22.60 ,   22.43 ,   22.43 ,     155521 ,      3
28/01/16 ,   22.57 ,   22.40 ,   22.70 ,   22.38 ,   22.38 ,     127118 ,      3
29/01/16 ,   22.68 ,   22.68 ,   22.68 ,   22.68 ,   22.68 ,       6572 ,      1
01/02/16 ,   22.70 ,   22.85 ,   22.92 ,   22.70 ,   22.92 ,      21919 ,      3
02/02/16 ,   22.87 ,   22.87 ,   22.87 ,   22.87 ,   22.87 ,      30687 ,      1
03/02/16 ,   22.15 ,   22.15 ,   22.15 ,   22.15 ,   22.15 ,       6579 ,      2
04/02/16 ,   21.36 ,   21.43 ,   21.44 ,   21.36 ,   21.43 ,      31806 ,      3
05/02/16 ,   20.64 ,   20.64 ,   20.64 ,   20.64 ,   20.64 ,      18622 ,      1
10/02/16 ,   20.71 ,   20.70 ,   20.71 ,   20.67 ,   20.67 ,      35049 ,      2
11/02/16 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,   20.49 ,       7669 ,      1
12/02/16 ,   20.50 ,   20.50 ,   20.50 ,   20.50 ,   20.50 ,      75613 ,      2
16/02/16 ,   21.36 ,   21.33 ,   21.36 ,   21.20 ,   21.20 ,      34001 ,      3
17/02/16 ,   21.17 ,   21.17 ,   21.17 ,   21.17 ,   21.17 ,      15345 ,      1
19/02/16 ,   21.55 ,   21.55 ,   21.56 ,   21.55 ,   21.56 ,       2193 ,      2
22/02/16 ,   21.59 ,   21.62 ,   21.68 ,   21.58 ,   21.58 ,      31807 ,      3
23/02/16 ,   21.72 ,   21.72 ,   21.72 ,   21.72 ,   21.72 ,       7683 ,      1
24/02/16 ,   21.68 ,   21.68 ,   21.68 ,   21.68 ,   21.68 ,      24125 ,      1
25/02/16 ,   22.44 ,   22.21 ,   22.44 ,   22.19 ,   22.19 ,      17541 ,      2
26/02/16 ,   22.94 ,   22.81 ,   22.94 ,   22.79 ,   22.79 ,       8765 ,      2
29/02/16 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,      32870 ,      1
02/03/16 ,   22.03 ,   22.03 ,   22.03 ,   22.03 ,   22.03 ,       1096 ,      1
07/03/16 ,   20.41 ,   20.41 ,   20.41 ,   20.41 ,   20.41 ,      49208 ,      2
08/03/16 ,   20.75 ,   20.75 ,   20.75 ,   20.75 ,   20.75 ,      93998 ,      3
09/03/16 ,   19.86 ,   19.86 ,   19.86 ,   19.86 ,   19.86 ,      24060 ,      1
10/03/16 ,   19.38 ,   19.38 ,   19.38 ,   19.38 ,   19.38 ,      20778 ,      2
11/03/16 ,   19.75 ,   19.73 ,   19.75 ,   19.70 ,   19.70 ,      21874 ,      2
14/03/16 ,   20.22 ,   20.22 ,   20.23 ,   20.22 ,   20.23 ,      28436 ,      2
15/03/16 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,     109319 ,      1
17/03/16 ,   21.04 ,   21.04 ,   21.04 ,   21.04 ,   21.04 ,       7660 ,      1
18/03/16 ,   20.61 ,   20.61 ,   20.61 ,   20.61 ,   20.61 ,      15307 ,      1
21/03/16 ,   21.26 ,   21.26 ,   21.26 ,   21.26 ,   21.26 ,      18608 ,      1
22/03/16 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,      12039 ,      1
23/03/16 ,   21.03 ,   21.03 ,   21.03 ,   21.03 ,   21.03 ,      25163 ,      1
24/03/16 ,   20.77 ,   20.79 ,   20.81 ,   20.76 ,   20.76 ,      15309 ,      3
28/03/16 ,   20.37 ,   20.38 ,   20.38 ,   20.37 ,   20.38 ,     123523 ,      2
31/03/16 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,       8745 ,      1
01/04/16 ,   20.19 ,   20.17 ,   20.19 ,   20.16 ,   20.16 ,      24055 ,      3
04/04/16 ,   19.81 ,   19.77 ,   19.81 ,   19.71 ,   19.71 ,      32807 ,      3
05/04/16 ,   20.14 ,   20.14 ,   20.14 ,   20.14 ,   20.14 ,      19689 ,      1
06/04/16 ,   20.07 ,   20.07 ,   20.07 ,   20.07 ,   20.07 ,       6561 ,      1
07/04/16 ,   20.22 ,   20.22 ,   20.22 ,   20.22 ,   20.22 ,       4374 ,      1
08/04/16 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,       5467 ,      1
11/04/16 ,   18.51 ,   18.60 ,   18.64 ,   18.51 ,   18.64 ,      33901 ,      2
13/04/16 ,   18.86 ,   18.86 ,   18.86 ,   18.86 ,   18.86 ,      18587 ,      1
14/04/16 ,   18.86 ,   18.86 ,   18.86 ,   18.86 ,   18.86 ,       6558 ,      1
15/04/16 ,   19.21 ,   19.18 ,   19.21 ,   19.18 ,   19.18 ,      35014 ,      2
18/04/16 ,   19.39 ,   19.38 ,   19.39 ,   19.38 ,   19.38 ,      18596 ,      2
19/04/16 ,   19.29 ,   19.29 ,   19.29 ,   19.29 ,   19.29 ,       3282 ,      1
20/04/16 ,   19.22 ,   19.22 ,   19.22 ,   19.22 ,   19.22 ,      64571 ,      1
25/04/16 ,   19.17 ,   19.17 ,   19.17 ,   19.17 ,   19.17 ,       3281 ,      1
26/04/16 ,   19.14 ,   19.14 ,   19.14 ,   19.14 ,   19.14 ,      12031 ,      1
27/04/16 ,   19.12 ,   19.12 ,   19.12 ,   19.12 ,   19.12 ,       4374 ,      1
28/04/16 ,   18.79 ,   18.79 ,   18.79 ,   18.79 ,   18.79 ,       3279 ,      1
02/05/16 ,   18.97 ,   18.91 ,   19.05 ,   18.89 ,   19.03 ,     298350 ,      5
03/05/16 ,   19.15 ,   19.15 ,   19.15 ,   19.15 ,   19.15 ,      14223 ,      1
04/05/16 ,   19.04 ,   19.04 ,   19.04 ,   19.04 ,   19.04 ,      34978 ,      1
05/05/16 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,       3278 ,      1
06/05/16 ,   18.62 ,   18.59 ,   18.62 ,   18.57 ,   18.57 ,       2187 ,      2
10/05/16 ,   18.72 ,   18.72 ,   18.72 ,   18.72 ,   18.72 ,      15307 ,      1
11/05/16 ,   18.01 ,   18.01 ,   18.01 ,   18.01 ,   18.01 ,      19683 ,      1
12/05/16 ,   18.43 ,   18.46 ,   18.46 ,   18.43 ,   18.46 ,      22957 ,      2
13/05/16 ,   18.44 ,   18.41 ,   18.44 ,   18.40 ,   18.40 ,       8749 ,      2
16/05/16 ,   18.43 ,   18.31 ,   18.43 ,   18.28 ,   18.28 ,      29542 ,      2
17/05/16 ,   18.15 ,   18.25 ,   18.26 ,   18.15 ,   18.26 ,      71104 ,      2
18/05/16 ,   18.15 ,   18.15 ,   18.15 ,   18.15 ,   18.15 ,      45931 ,      1
19/05/16 ,   18.56 ,   18.56 ,   18.56 ,   18.56 ,   18.56 ,      16402 ,      1
23/05/16 ,   18.30 ,   18.30 ,   18.38 ,   18.30 ,   18.38 ,      76590 ,      2
25/05/16 ,   18.43 ,   18.49 ,   18.51 ,   18.43 ,   18.51 ,       5469 ,      2
27/05/16 ,   18.60 ,   18.60 ,   18.60 ,   18.60 ,   18.60 ,       5466 ,      1
31/05/16 ,   18.25 ,   18.25 ,   18.25 ,   18.25 ,   18.25 ,      47054 ,      1
01/06/16 ,   17.83 ,   17.83 ,   17.83 ,   17.83 ,   17.83 ,     139988 ,      1
07/06/16 ,   17.12 ,   17.12 ,   17.12 ,   17.07 ,   17.07 ,     492411 ,      2
09/06/16 ,   17.05 ,   17.05 ,   17.05 ,   17.05 ,   17.05 ,       5454 ,      1
10/06/16 ,   17.25 ,   17.25 ,   17.25 ,   17.25 ,   17.25 ,       3274 ,      1
20/06/16 ,   16.92 ,   16.95 ,   17.05 ,   16.92 ,   17.05 ,       4366 ,      2
21/06/16 ,   17.02 ,   17.02 ,   17.02 ,   17.02 ,   17.02 ,       5456 ,      1
27/06/16 ,   16.10 ,   16.10 ,   16.10 ,   16.10 ,   16.10 ,     114717 ,      1
28/06/16 ,   16.00 ,   16.00 ,   16.00 ,   16.00 ,   16.00 ,     117996 ,      1
08/07/16 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,       8730 ,      1
25/07/16 ,   17.25 ,   17.25 ,   17.25 ,   17.25 ,   17.25 ,      16375 ,      2
11/08/16 ,   16.18 ,   16.18 ,   16.18 ,   16.18 ,   16.18 ,       1091 ,      1
08/09/16 ,   16.43 ,   16.43 ,   16.43 ,   16.43 ,   16.43 ,       2179 ,      1
04/10/16 ,   16.43 ,   16.43 ,   16.43 ,   16.43 ,   16.43 ,       1089 ,      1
21/10/16 ,   14.98 ,   14.98 ,   14.98 ,   14.98 ,   14.98 ,       1090 ,      1
16/11/16 ,   15.80 ,   15.80 ,   15.80 ,   15.80 ,   15.80 ,       1089 ,      1
14/02/17 ,   16.10 ,   16.10 ,   16.10 ,   16.10 ,   16.10 ,       3264 ,      2
03/04/17 ,   16.10 ,   16.10 ,   16.10 ,   16.10 ,   16.10 ,       1085 ,      1
05/04/17 ,   15.87 ,   15.87 ,   15.87 ,   15.87 ,   15.87 ,       1084 ,      1
19/04/17 ,   16.22 ,   16.22 ,   16.22 ,   16.22 ,   16.22 ,      21701 ,      3
24/04/17 ,   16.07 ,   16.11 ,   16.22 ,   16.07 ,   16.09 ,      61864 ,      4
18/05/17 ,   16.03 ,   16.03 ,   16.03 ,   16.03 ,   16.03 ,       8683 ,      4
23/05/17 ,   15.75 ,   15.75 ,   15.75 ,   15.75 ,   15.75 ,       1084 ,      1
31/05/17 ,   15.94 ,   15.94 ,   15.94 ,   15.94 ,   15.94 ,       3257 ,      1
06/06/17 ,   16.02 ,   16.02 ,   16.02 ,   16.02 ,   16.02 ,       1082 ,      1
19/06/17 ,   15.75 ,   15.75 ,   15.75 ,   15.75 ,   15.75 ,       1082 ,      1
30/06/17 ,   17.98 ,   17.98 ,   17.98 ,   17.98 ,   17.98 ,       1081 ,      1
05/07/17 ,   17.58 ,   17.58 ,   17.58 ,   17.58 ,   17.58 ,       3247 ,      1
11/07/17 ,   17.65 ,   17.65 ,   17.65 ,   17.65 ,   17.65 ,       6496 ,      1
12/07/17 ,   17.37 ,   17.43 ,   17.49 ,   17.37 ,   17.49 ,      12989 ,      2
14/07/17 ,   17.10 ,   17.09 ,   17.10 ,   17.06 ,   17.06 ,       3246 ,      2
17/07/17 ,   17.07 ,   17.07 ,   17.07 ,   17.07 ,   17.07 ,      33531 ,      1
28/07/17 ,   16.98 ,   16.98 ,   16.98 ,   16.98 ,   16.98 ,      18401 ,      2
01/08/17 ,   17.05 ,   17.05 ,   17.05 ,   17.05 ,   17.05 ,       4328 ,      1
10/08/17 ,   17.33 ,   17.33 ,   17.33 ,   17.33 ,   17.33 ,       3246 ,      2
15/08/17 ,   17.28 ,   17.27 ,   17.28 ,   17.25 ,   17.25 ,      57373 ,      2
18/08/17 ,   15.94 ,   16.04 ,   16.06 ,   15.94 ,   16.06 ,       7581 ,      2
21/08/17 ,   15.67 ,   15.67 ,   15.67 ,   15.67 ,   15.67 ,      10832 ,      1
24/08/17 ,   15.64 ,   15.63 ,   15.64 ,   15.63 ,   15.63 ,      44391 ,     12
28/08/17 ,   15.76 ,   15.76 ,   15.76 ,   15.76 ,   15.76 ,      17319 ,      1
29/08/17 ,   15.39 ,   15.36 ,   15.39 ,   15.35 ,   15.35 ,      29205 ,      2
30/08/17 ,   15.36 ,   15.36 ,   15.36 ,   15.36 ,   15.36 ,       9741 ,      1
01/09/17 ,   15.53 ,   15.53 ,   15.53 ,   15.53 ,   15.53 ,       1079 ,      1
05/09/17 ,   15.35 ,   15.35 ,   15.35 ,   15.35 ,   15.35 ,      12945 ,      1
06/09/17 ,   15.16 ,   15.17 ,   15.21 ,   15.15 ,   15.21 ,      33464 ,     15
08/09/17 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,       1080 ,      1
12/09/17 ,   15.45 ,   15.45 ,   15.45 ,   15.45 ,   15.45 ,       9716 ,      2
15/09/17 ,   15.46 ,   15.62 ,   15.63 ,   15.46 ,   15.63 ,      22681 ,      2
18/09/17 ,   15.56 ,   15.56 ,   15.56 ,   15.56 ,   15.56 ,       6477 ,      1
19/09/17 ,   15.47 ,   15.47 ,   15.47 ,   15.47 ,   15.47 ,       1079 ,      1
21/09/17 ,   15.44 ,   15.44 ,   15.44 ,   15.44 ,   15.44 ,       1079 ,      1
27/09/17 ,   15.35 ,   15.35 ,   15.35 ,   15.35 ,   15.35 ,       3237 ,      2
02/10/17 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,       9716 ,      1
04/10/17 ,   15.10 ,   15.06 ,   15.10 ,   15.02 ,   15.02 ,       2160 ,      2
05/10/17 ,   15.21 ,   15.21 ,   15.21 ,   15.21 ,   15.21 ,       1079 ,      1
06/10/17 ,   15.34 ,   15.34 ,   15.34 ,   15.34 ,   15.34 ,       2157 ,      1
09/10/17 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,   15.25 ,       2159 ,      1
16/10/17 ,   14.99 ,   14.98 ,   14.99 ,   14.98 ,   14.98 ,       5399 ,      2
24/10/17 ,   16.02 ,   16.02 ,   16.02 ,   16.02 ,   16.02 ,       1080 ,      1
25/10/17 ,   16.61 ,   16.61 ,   16.61 ,   16.61 ,   16.61 ,       4318 ,      4
27/10/17 ,   16.84 ,   16.84 ,   16.84 ,   16.84 ,   16.84 ,       1080 ,      1
31/10/17 ,   16.61 ,   16.66 ,   16.71 ,   16.61 ,   16.71 ,       8635 ,      3
06/11/17 ,   16.83 ,   16.83 ,   16.83 ,   16.83 ,   16.83 ,      51827 ,      1
09/11/17 ,   16.88 ,   16.88 ,   16.88 ,   16.88 ,   16.88 ,       2160 ,      1
13/11/17 ,   17.04 ,   17.04 ,   17.09 ,   17.04 ,   17.09 ,      72315 ,      2
17/11/17 ,   17.76 ,   17.77 ,   17.77 ,   17.76 ,   17.77 ,       4317 ,      2
21/11/17 ,   17.82 ,   17.79 ,   17.82 ,   17.76 ,   17.76 ,      21600 ,      2
22/11/17 ,   17.72 ,   17.72 ,   17.72 ,   17.72 ,   17.72 ,       1079 ,      1
27/11/17 ,   17.68 ,   17.68 ,   17.68 ,   17.68 ,   17.68 ,      14036 ,      1
13/12/17 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,       3234 ,      1
14/12/17 ,   20.03 ,   20.03 ,   20.03 ,   20.03 ,   20.03 ,      16168 ,      1
15/12/17 ,   19.92 ,   19.89 ,   19.92 ,   19.86 ,   19.86 ,       2155 ,      2
19/12/17 ,   19.78 ,   19.78 ,   19.78 ,   19.78 ,   19.78 ,       1077 ,      1
22/12/17 ,   19.29 ,   19.29 ,   19.29 ,   19.29 ,   19.29 ,       1077 ,      1
26/12/17 ,   19.65 ,   19.65 ,   19.65 ,   19.65 ,   19.65 ,       3231 ,      1
04/01/18 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,       2153 ,      1
05/01/18 ,   19.25 ,   19.25 ,   19.25 ,   19.25 ,   19.25 ,       1077 ,      1
08/01/18 ,   19.39 ,   19.39 ,   19.39 ,   19.39 ,   19.39 ,       1077 ,      1
11/01/18 ,   19.19 ,   19.16 ,   19.19 ,   19.11 ,   19.11 ,       3232 ,      2
16/01/18 ,   19.14 ,   19.14 ,   19.14 ,   19.14 ,   19.14 ,       8622 ,      1
17/01/18 ,   18.97 ,   18.97 ,   18.97 ,   18.97 ,   18.97 ,       2153 ,      1
18/01/18 ,   19.13 ,   19.13 ,   19.13 ,   19.13 ,   19.13 ,       1077 ,      1
22/01/18 ,   19.76 ,   19.76 ,   19.76 ,   19.76 ,   19.76 ,       1077 ,      1
23/01/18 ,   20.25 ,   20.25 ,   20.25 ,   20.25 ,   20.25 ,       1077 ,      1
24/01/18 ,   20.06 ,   20.06 ,   20.06 ,   20.06 ,   20.06 ,       1077 ,      1
26/01/18 ,   19.95 ,   19.95 ,   19.95 ,   19.95 ,   19.95 ,       1078 ,      1
30/01/18 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,       1078 ,      1
31/01/18 ,   20.34 ,   20.34 ,   20.34 ,   20.34 ,   20.34 ,       2154 ,      1
02/02/18 ,   20.18 ,   20.18 ,   20.18 ,   20.18 ,   20.18 ,       1077 ,      1
05/02/18 ,   20.02 ,   20.02 ,   20.02 ,   20.02 ,   20.02 ,       1077 ,      1
08/02/18 ,   19.58 ,   19.58 ,   19.58 ,   19.58 ,   19.58 ,       1077 ,      1
14/02/18 ,   20.34 ,   20.34 ,   20.34 ,   20.34 ,   20.34 ,       1077 ,      1
20/02/18 ,   20.57 ,   20.40 ,   20.57 ,   20.39 ,   20.39 ,       9698 ,      2
21/02/18 ,   20.64 ,   20.64 ,   20.64 ,   20.64 ,   20.64 ,       1077 ,      1
08/03/18 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,       2150 ,      2
09/03/18 ,   20.30 ,   20.30 ,   20.30 ,   20.30 ,   20.30 ,       1075 ,      1
27/03/18 ,   20.70 ,   20.70 ,   20.70 ,   20.70 ,   20.70 ,      63420 ,      1
28/03/18 ,   20.53 ,   20.44 ,   20.53 ,   20.42 ,   20.42 ,      16126 ,      2
02/04/18 ,   19.64 ,   19.64 ,   19.64 ,   19.64 ,   19.64 ,       1075 ,      1
03/04/18 ,   20.59 ,   20.59 ,   20.59 ,   20.59 ,   20.59 ,       8600 ,      1
09/04/18 ,   21.48 ,   21.47 ,   21.48 ,   21.44 ,   21.44 ,      17220 ,      3
11/04/18 ,   20.80 ,   20.80 ,   20.80 ,   20.80 ,   20.80 ,       1075 ,      1
23/04/18 ,   21.34 ,   21.26 ,   21.34 ,   21.22 ,   21.22 ,       9684 ,      2
24/04/18 ,   21.56 ,   21.56 ,   21.56 ,   21.56 ,   21.56 ,      27989 ,      1
25/04/18 ,   21.82 ,   21.82 ,   21.82 ,   21.82 ,   21.82 ,       4308 ,      1
27/04/18 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,       2151 ,      1
30/04/18 ,   22.41 ,   22.41 ,   22.41 ,   22.41 ,   22.41 ,       1075 ,      1
07/05/18 ,   22.94 ,   22.94 ,   22.94 ,   22.94 ,   22.94 ,       6452 ,      1
09/05/18 ,   22.60 ,   22.60 ,   22.60 ,   22.60 ,   22.60 ,       3225 ,      1
14/05/18 ,   23.20 ,   23.20 ,   23.20 ,   23.20 ,   23.20 ,       1074 ,      1
15/05/18 ,   23.40 ,   23.40 ,   23.40 ,   23.40 ,   23.40 ,       2149 ,      2
16/05/18 ,   24.07 ,   24.07 ,   24.07 ,   24.07 ,   24.07 ,       4302 ,      1
18/05/18 ,   24.82 ,   24.82 ,   24.82 ,   24.82 ,   24.82 ,       4299 ,      1
21/05/18 ,   24.60 ,   24.60 ,   24.60 ,   24.60 ,   24.60 ,       1075 ,      1
22/05/18 ,   24.27 ,   24.27 ,   24.27 ,   24.27 ,   24.27 ,       2149 ,      1
24/05/18 ,   24.41 ,   24.41 ,   24.41 ,   24.41 ,   24.41 ,       6448 ,      1
29/05/18 ,   24.57 ,   24.57 ,   24.79 ,   24.57 ,   24.79 ,      15054 ,      2
30/05/18 ,   24.89 ,   24.89 ,   24.89 ,   24.89 ,   24.89 ,       1074 ,      1
04/06/18 ,   25.73 ,   25.73 ,   25.73 ,   25.73 ,   25.73 ,      20401 ,      1
05/06/18 ,   26.25 ,   26.08 ,   26.25 ,   25.88 ,   25.88 ,       3221 ,      3
06/06/18 ,   26.49 ,   26.49 ,   26.49 ,   26.49 ,   26.49 ,       1073 ,      1
07/06/18 ,   27.68 ,   27.68 ,   27.68 ,   27.68 ,   27.68 ,       1074 ,      1
08/06/18 ,   25.76 ,   26.21 ,   26.35 ,   25.76 ,   26.35 ,      15038 ,      3
11/06/18 ,   26.01 ,   26.01 ,   26.01 ,   26.01 ,   26.01 ,       9666 ,      2
13/06/18 ,   25.91 ,   25.91 ,   25.91 ,   25.91 ,   25.91 ,       1073 ,      1
15/06/18 ,   26.28 ,   26.28 ,   26.28 ,   26.28 ,   26.28 ,       1074 ,      1
18/06/18 ,   26.40 ,   26.40 ,   26.40 ,   26.40 ,   26.40 ,       1073 ,      1
20/06/18 ,   26.24 ,   26.24 ,   26.24 ,   26.24 ,   26.24 ,       1074 ,      1
21/06/18 ,   26.07 ,   26.07 ,   26.07 ,   26.07 ,   26.07 ,       1073 ,      1
22/06/18 ,   25.87 ,   25.87 ,   25.87 ,   25.87 ,   25.87 ,       3220 ,      1
25/06/18 ,   25.80 ,   25.80 ,   25.80 ,   25.80 ,   25.80 ,       2147 ,      1
28/06/18 ,   26.02 ,   26.02 ,   26.02 ,   26.02 ,   26.02 ,       1074 ,      1
29/06/18 ,   28.77 ,   28.77 ,   28.77 ,   28.77 ,   28.77 ,       3218 ,      1
02/07/18 ,   28.59 ,   28.59 ,   28.59 ,   28.59 ,   28.59 ,       1072 ,      1
10/07/18 ,   27.50 ,   27.50 ,   27.64 ,   27.50 ,   27.64 ,      27928 ,      2
11/07/18 ,   28.11 ,   28.11 ,   28.11 ,   28.11 ,   28.11 ,       2146 ,      1
12/07/18 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,       1073 ,      1
13/07/18 ,   27.95 ,   27.95 ,   27.95 ,   27.95 ,   27.95 ,       3219 ,      1
16/07/18 ,   28.03 ,   28.03 ,   28.05 ,   28.03 ,   28.05 ,       5366 ,      2
18/07/18 ,   27.39 ,   27.39 ,   27.39 ,   27.39 ,   27.39 ,       2147 ,      1
20/07/18 ,   27.13 ,   27.13 ,   27.13 ,   27.13 ,   27.13 ,       1074 ,      1
23/07/18 ,   27.11 ,   27.11 ,   27.18 ,   27.11 ,   27.18 ,      35450 ,      2
24/07/18 ,   26.76 ,   26.83 ,   26.84 ,   26.76 ,   26.84 ,      11809 ,      2
25/07/18 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,      10741 ,      2
30/07/18 ,   26.47 ,   26.47 ,   26.47 ,   26.47 ,   26.47 ,      21480 ,      1
01/08/18 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,      21483 ,      1
02/08/18 ,   27.72 ,   27.72 ,   27.72 ,   27.72 ,   27.72 ,       1074 ,      1
03/08/18 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,       2148 ,      1
06/08/18 ,   27.60 ,   27.60 ,   27.67 ,   27.60 ,   27.67 ,      27933 ,      2
09/08/18 ,   28.99 ,   28.99 ,   28.99 ,   28.99 ,   28.99 ,       1073 ,      1
10/08/18 ,   29.15 ,   29.15 ,   29.15 ,   29.15 ,   29.15 ,       3219 ,      1
13/08/18 ,   29.25 ,   29.25 ,   29.25 ,   29.25 ,   29.25 ,       2146 ,      1
14/08/18 ,   29.33 ,   29.33 ,   29.33 ,   29.33 ,   29.33 ,       1072 ,      1
15/08/18 ,   28.95 ,   28.92 ,   28.95 ,   28.83 ,   28.83 ,       3218 ,      2
16/08/18 ,   29.03 ,   29.06 ,   29.06 ,   29.03 ,   29.06 ,      35406 ,      2
17/08/18 ,   29.36 ,   29.36 ,   29.36 ,   29.36 ,   29.36 ,       2146 ,      1
20/08/18 ,   30.35 ,   30.41 ,   30.51 ,   30.28 ,   30.28 ,      83837 ,     13
21/08/18 ,   30.62 ,   30.59 ,   30.63 ,   30.58 ,   30.63 ,      16119 ,      5
22/08/18 ,   31.57 ,   31.57 ,   31.57 ,   31.57 ,   31.57 ,      45099 ,      8
23/08/18 ,   32.05 ,   32.08 ,   32.31 ,   32.05 ,   32.31 ,      18239 ,      2
24/08/18 ,   31.59 ,   31.55 ,   31.91 ,   31.48 ,   31.66 ,      22550 ,      6
27/08/18 ,   31.39 ,   31.54 ,   31.62 ,   31.39 ,   31.62 ,       6442 ,      2
28/08/18 ,   31.81 ,   31.96 ,   32.25 ,   31.81 ,   32.25 ,       9658 ,      3
29/08/18 ,   33.27 ,   32.50 ,   33.27 ,   31.83 ,   31.83 ,      11802 ,      2
30/08/18 ,   32.34 ,   32.34 ,   32.34 ,   32.34 ,   32.34 ,       2146 ,      1
31/08/18 ,   31.77 ,   31.77 ,   31.77 ,   31.77 ,   31.77 ,       6431 ,      2
04/09/18 ,   31.01 ,   30.98 ,   31.01 ,   30.98 ,   30.98 ,      51503 ,      3
05/09/18 ,   30.88 ,   31.03 ,   31.13 ,   30.88 ,   31.13 ,       5363 ,      2
06/09/18 ,   31.15 ,   31.15 ,   31.15 ,   31.15 ,   31.15 ,       1072 ,      1
10/09/18 ,   31.50 ,   31.52 ,   31.55 ,   31.41 ,   31.55 ,      27874 ,      3
11/09/18 ,   32.13 ,   32.13 ,   32.13 ,   32.13 ,   32.13 ,       3215 ,      1
12/09/18 ,   31.66 ,   31.66 ,   31.66 ,   31.66 ,   31.66 ,       3215 ,      1
13/09/18 ,   32.66 ,   32.65 ,   32.66 ,   32.62 ,   32.62 ,       3214 ,      2
14/09/18 ,   32.56 ,   32.56 ,   32.56 ,   32.56 ,   32.56 ,       2143 ,      1
18/09/18 ,   32.90 ,   32.83 ,   32.90 ,   32.81 ,   32.81 ,       4285 ,      2
19/09/18 ,   32.51 ,   32.52 ,   32.55 ,   32.51 ,   32.55 ,       6429 ,      2
20/09/18 ,   32.66 ,   32.66 ,   32.66 ,   32.66 ,   32.66 ,       3213 ,      1
21/09/18 ,   32.27 ,   32.26 ,   32.27 ,   32.23 ,   32.23 ,       5358 ,      2
24/09/18 ,   32.36 ,   32.54 ,   32.64 ,   32.36 ,   32.64 ,       3214 ,      2
25/09/18 ,   32.90 ,   32.90 ,   32.90 ,   32.90 ,   32.90 ,       3214 ,      1
26/09/18 ,   32.01 ,   32.01 ,   32.01 ,   32.01 ,   32.01 ,       3214 ,      1
27/09/18 ,   31.66 ,   31.87 ,   31.98 ,   31.66 ,   31.98 ,       3214 ,      2
28/09/18 ,   32.40 ,   32.40 ,   32.40 ,   32.40 ,   32.40 ,       3214 ,      1
01/10/18 ,   32.01 ,   31.89 ,   32.40 ,   31.60 ,   32.40 ,       7501 ,      3
02/10/18 ,   30.67 ,   30.67 ,   30.67 ,   30.67 ,   30.67 ,       3217 ,      1
03/10/18 ,   30.06 ,   30.09 ,   30.13 ,   30.06 ,   30.08 ,      22515 ,      3
04/10/18 ,   29.24 ,   29.20 ,   29.24 ,   29.13 ,   29.20 ,       7500 ,      3
05/10/18 ,   28.83 ,   28.85 ,   28.92 ,   28.83 ,   28.92 ,       4286 ,      2
08/10/18 ,   27.56 ,   27.86 ,   28.17 ,   27.56 ,   27.86 ,       4288 ,      3
09/10/18 ,   27.87 ,   27.87 ,   27.91 ,   27.86 ,   27.86 ,      21436 ,      3
10/10/18 ,   26.25 ,   26.51 ,   26.65 ,   26.25 ,   26.65 ,       7504 ,      3
11/10/18 ,   26.18 ,   26.15 ,   26.18 ,   26.08 ,   26.08 ,       4289 ,      2
15/10/18 ,   26.35 ,   26.25 ,   26.35 ,   26.01 ,   26.01 ,      10722 ,      3
16/10/18 ,   26.70 ,   26.67 ,   26.70 ,   26.65 ,   26.65 ,       3216 ,      2
17/10/18 ,   26.25 ,   26.28 ,   26.37 ,   26.25 ,   26.37 ,     123336 ,      4
18/10/18 ,   25.98 ,   25.98 ,   25.98 ,   25.98 ,   25.98 ,       4288 ,      1
19/10/18 ,   25.64 ,   25.64 ,   25.64 ,   25.64 ,   25.64 ,       2143 ,      1
22/10/18 ,   25.86 ,   25.86 ,   25.86 ,   25.86 ,   25.86 ,       4288 ,      1
23/10/18 ,   25.64 ,   25.40 ,   25.64 ,   25.34 ,   25.34 ,      28933 ,      2
24/10/18 ,   25.39 ,   25.39 ,   25.39 ,   25.39 ,   25.39 ,       1071 ,      1
25/10/18 ,   25.09 ,   25.09 ,   25.09 ,   25.09 ,   25.09 ,     114718 ,      1
26/10/18 ,   24.46 ,   24.49 ,   24.73 ,   24.35 ,   24.35 ,      21427 ,      5
29/10/18 ,   25.07 ,   25.04 ,   25.07 ,   25.00 ,   25.00 ,       7503 ,      2
30/10/18 ,   25.21 ,   25.21 ,   25.21 ,   25.21 ,   25.21 ,       1072 ,      1
31/10/18 ,   26.09 ,   26.09 ,   26.09 ,   26.09 ,   26.09 ,       1072 ,      1
05/11/18 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,       1072 ,      1
06/11/18 ,   26.78 ,   26.78 ,   26.78 ,   26.78 ,   26.78 ,       1072 ,      1
09/11/18 ,   26.35 ,   26.35 ,   26.35 ,   26.35 ,   26.35 ,       1072 ,      1
12/11/18 ,   26.68 ,   26.72 ,   26.81 ,   26.68 ,   26.81 ,       3216 ,      2
16/11/18 ,   26.01 ,   26.01 ,   26.01 ,   26.01 ,   26.01 ,       2145 ,      2
21/11/18 ,   25.59 ,   25.59 ,   25.59 ,   25.59 ,   25.59 ,       4287 ,      1
23/11/18 ,   25.87 ,   25.87 ,   25.87 ,   25.87 ,   25.87 ,       1072 ,      1
30/11/18 ,   26.73 ,   26.73 ,   26.73 ,   26.73 ,   26.73 ,       3209 ,      1
03/12/18 ,   27.96 ,   27.96 ,   27.96 ,   27.96 ,   27.96 ,      73797 ,      1
04/12/18 ,   27.50 ,   27.50 ,   27.50 ,   27.50 ,   27.50 ,       1070 ,      1
10/12/18 ,   26.43 ,   26.43 ,   26.43 ,   26.43 ,   26.43 ,       3210 ,      1
12/12/18 ,   26.90 ,   26.90 ,   26.90 ,   26.90 ,   26.90 ,       1070 ,      1
13/12/18 ,   26.39 ,   26.39 ,   26.39 ,   26.39 ,   26.39 ,       1070 ,      1
17/12/18 ,   25.59 ,   25.59 ,   25.59 ,   25.59 ,   25.59 ,       2139 ,      1
20/12/18 ,   24.79 ,   24.79 ,   24.79 ,   24.79 ,   24.79 ,       4277 ,      1
21/12/18 ,   26.55 ,   26.55 ,   26.55 ,   26.55 ,   26.55 ,       3210 ,      1
26/12/18 ,   26.03 ,   26.03 ,   26.03 ,   26.02 ,   26.02 ,       9632 ,      2
02/01/19 ,   26.56 ,   26.54 ,   26.56 ,   26.45 ,   26.45 ,     136999 ,      2
07/01/19 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,       4279 ,      1
08/01/19 ,   26.61 ,   26.59 ,   26.61 ,   26.54 ,   26.54 ,       3210 ,      2
11/01/19 ,   26.63 ,   26.63 ,   26.63 ,   26.63 ,   26.63 ,      25682 ,      1
14/01/19 ,   26.31 ,   26.31 ,   26.31 ,   26.31 ,   26.31 ,       4281 ,      1
15/01/19 ,   26.83 ,   26.83 ,   26.83 ,   26.83 ,   26.83 ,       1069 ,      1
17/01/19 ,   27.46 ,   27.46 ,   27.46 ,   27.46 ,   27.46 ,       1069 ,      1
18/01/19 ,   28.23 ,   28.23 ,   28.23 ,   28.23 ,   28.23 ,       2140 ,      1
22/01/19 ,   28.54 ,   28.56 ,   28.61 ,   28.54 ,   28.61 ,       6418 ,      2
24/01/19 ,   28.26 ,   28.26 ,   28.26 ,   28.26 ,   28.26 ,       1069 ,      1
28/01/19 ,   28.06 ,   28.06 ,   28.06 ,   28.06 ,   28.06 ,       1069 ,      1
29/01/19 ,   27.82 ,   27.82 ,   27.82 ,   27.82 ,   27.82 ,       1070 ,      1
30/01/19 ,   27.77 ,   27.77 ,   27.77 ,   27.77 ,   27.77 ,       1070 ,      1
31/01/19 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,       2140 ,      1
01/02/19 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,      27827 ,      1
04/02/19 ,   28.14 ,   28.08 ,   28.14 ,   27.85 ,   27.85 ,       5349 ,      3
11/02/19 ,   29.31 ,   29.26 ,   29.31 ,   29.13 ,   29.13 ,       4278 ,      2
13/02/19 ,   29.84 ,   29.84 ,   29.84 ,   29.84 ,   29.84 ,       3210 ,      1
19/02/19 ,   29.48 ,   29.48 ,   29.48 ,   29.48 ,   29.48 ,      33144 ,      1
21/02/19 ,   29.08 ,   29.19 ,   29.23 ,   29.08 ,   29.23 ,       4277 ,      2
22/02/19 ,   29.58 ,   29.58 ,   29.58 ,   29.58 ,   29.58 ,       1069 ,      1
25/02/19 ,   29.72 ,   29.72 ,   29.72 ,   29.72 ,   29.72 ,       2140 ,      1
28/02/19 ,   30.51 ,   30.51 ,   30.51 ,   30.51 ,   30.51 ,       1071 ,      1
06/03/19 ,   30.52 ,   30.52 ,   30.52 ,   30.52 ,   30.52 ,       5346 ,      1
12/03/19 ,   30.49 ,   30.49 ,   30.49 ,   30.49 ,   30.49 ,       1069 ,      1
18/03/19 ,   31.06 ,   31.06 ,   31.06 ,   31.06 ,   31.06 ,       2137 ,      2
20/03/19 ,   30.44 ,   30.44 ,   30.44 ,   30.44 ,   30.44 ,       3207 ,      1
21/03/19 ,   31.02 ,   31.02 ,   31.02 ,   31.02 ,   31.02 ,      10690 ,      5
22/03/19 ,   30.62 ,   30.62 ,   30.62 ,   30.62 ,   30.62 ,       1068 ,      1
25/03/19 ,   29.68 ,   29.68 ,   29.68 ,   29.68 ,   29.68 ,       4273 ,      1
26/03/19 ,   29.91 ,   30.03 ,   30.16 ,   29.91 ,   30.16 ,       2137 ,      2
27/03/19 ,   30.85 ,   30.85 ,   30.85 ,   30.85 ,   30.85 ,       1069 ,      1
28/03/19 ,   30.92 ,   30.92 ,   30.92 ,   30.92 ,   30.92 ,       2138 ,      1
29/03/19 ,   30.82 ,   30.88 ,   30.90 ,   30.82 ,   30.90 ,       4277 ,      2
01/04/19 ,   30.75 ,   30.75 ,   30.75 ,   30.75 ,   30.75 ,       1068 ,      1
02/04/19 ,   30.12 ,   30.12 ,   30.12 ,   30.12 ,   30.12 ,       1068 ,      1
04/04/19 ,   31.15 ,   31.15 ,   31.15 ,   31.15 ,   31.15 ,       1068 ,      1
05/04/19 ,   30.89 ,   30.89 ,   30.89 ,   30.89 ,   30.89 ,       1069 ,      1
08/04/19 ,   30.63 ,   30.63 ,   30.63 ,   30.63 ,   30.63 ,       2137 ,      1
09/04/19 ,   30.49 ,   30.49 ,   30.49 ,   30.49 ,   30.49 ,       1069 ,      1
15/04/19 ,   31.61 ,   31.55 ,   31.61 ,   31.53 ,   31.53 ,       4273 ,      2
18/04/19 ,   32.91 ,   32.91 ,   32.91 ,   32.91 ,   32.91 ,       2135 ,      1
22/04/19 ,   32.23 ,   32.23 ,   32.23 ,   32.23 ,   32.23 ,       5339 ,      1
23/04/19 ,   32.02 ,   32.02 ,   32.02 ,   32.02 ,   32.02 ,       3202 ,      1
25/04/19 ,   32.80 ,   33.03 ,   33.24 ,   32.80 ,   33.24 ,       2135 ,      2
29/04/19 ,   32.97 ,   32.95 ,   32.97 ,   32.78 ,   32.78 ,       9608 ,      2
30/04/19 ,   32.68 ,   32.68 ,   32.68 ,   32.68 ,   32.68 ,       1067 ,      1
02/05/19 ,   31.68 ,   31.68 ,   31.68 ,   31.68 ,   31.68 ,       5340 ,      1
03/05/19 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,       6408 ,      2
07/05/19 ,   30.65 ,   30.65 ,   30.65 ,   30.65 ,   30.65 ,       1068 ,      1
10/05/19 ,   31.39 ,   31.39 ,   31.39 ,   31.39 ,   31.39 ,       5340 ,      5
14/05/19 ,   31.50 ,   31.50 ,   31.50 ,   31.50 ,   31.50 ,       3205 ,      1
17/05/19 ,   33.02 ,   32.92 ,   33.02 ,   32.82 ,   32.92 ,       3203 ,      3
20/05/19 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,       3203 ,      1
28/05/19 ,   30.82 ,   31.00 ,   31.35 ,   30.82 ,   31.35 ,       6413 ,      3
03/06/19 ,   28.41 ,   28.41 ,   28.41 ,   28.41 ,   28.41 ,      25578 ,      1
05/06/19 ,   30.30 ,   30.30 ,   30.30 ,   30.30 ,   30.30 ,       7467 ,      1
07/06/19 ,   30.26 ,   30.26 ,   30.26 ,   30.26 ,   30.26 ,       5333 ,      1
10/06/19 ,   30.13 ,   30.13 ,   30.13 ,   30.13 ,   30.13 ,       2133 ,      1
17/06/19 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,       2133 ,      1
18/06/19 ,   30.23 ,   30.23 ,   30.23 ,   30.23 ,   30.23 ,      28795 ,      1
24/06/19 ,   30.60 ,   30.60 ,   30.60 ,   30.60 ,   30.60 ,       1066 ,      1
01/07/19 ,   30.86 ,   30.86 ,   30.86 ,   30.86 ,   30.86 ,      17078 ,      2
10/07/19 ,   30.78 ,   30.78 ,   30.78 ,   30.78 ,   30.78 ,       1067 ,      1
11/07/19 ,   31.31 ,   31.07 ,   31.31 ,   30.82 ,   30.82 ,       4267 ,      2
12/07/19 ,   31.46 ,   31.30 ,   31.46 ,   31.14 ,   31.14 ,       2133 ,      2
15/07/19 ,   31.83 ,   31.83 ,   31.83 ,   31.83 ,   31.83 ,       1065 ,      1
22/07/19 ,   30.17 ,   30.17 ,   30.17 ,   30.17 ,   30.17 ,       2132 ,      1
01/08/19 ,   30.03 ,   30.03 ,   30.03 ,   30.03 ,   30.03 ,       4265 ,      1
06/08/19 ,   30.29 ,   30.29 ,   30.29 ,   30.29 ,   30.29 ,       3200 ,      1
07/08/19 ,   30.18 ,   30.18 ,   30.18 ,   30.18 ,   30.18 ,       1066 ,      1
08/08/19 ,   30.45 ,   30.45 ,   30.45 ,   30.45 ,   30.45 ,      80063 ,      1
14/08/19 ,   30.73 ,   30.73 ,   30.73 ,   30.73 ,   30.73 ,       1067 ,      1
15/08/19 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,       2132 ,      1
19/08/19 ,   31.01 ,   31.01 ,   31.01 ,   31.01 ,   31.01 ,       7468 ,      1
20/08/19 ,   30.50 ,   30.50 ,   30.50 ,   30.50 ,   30.50 ,       4268 ,      1
21/08/19 ,   31.02 ,   31.02 ,   31.02 ,   31.02 ,   31.02 ,       9603 ,      1
27/08/19 ,   32.14 ,   32.14 ,   32.14 ,   32.14 ,   32.14 ,       2132 ,      1
09/09/19 ,   34.14 ,   34.14 ,   34.14 ,   34.14 ,   34.14 ,       6388 ,      1
23/09/19 ,   34.40 ,   34.40 ,   34.40 ,   34.40 ,   34.40 ,       3193 ,      1
25/09/19 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,     104381 ,      1
01/10/19 ,   36.12 ,   36.12 ,   36.12 ,   36.12 ,   36.12 ,       5321 ,      1
07/10/19 ,   36.08 ,   36.07 ,   36.08 ,   36.01 ,   36.01 ,      58545 ,      2
09/10/19 ,   35.60 ,   35.60 ,   35.60 ,   35.60 ,   35.60 ,      11717 ,      1
15/10/19 ,   36.89 ,   36.89 ,   36.89 ,   36.89 ,   36.89 ,       5321 ,      1
23/10/19 ,   35.00 ,   35.01 ,   35.02 ,   35.00 ,   35.02 ,       3195 ,      3
24/10/19 ,   34.72 ,   34.72 ,   34.72 ,   34.72 ,   34.72 ,       2128 ,      1
31/10/19 ,   33.97 ,   33.97 ,   33.97 ,   33.97 ,   33.97 ,       7450 ,      1
01/11/19 ,   33.33 ,   33.33 ,   33.33 ,   33.33 ,   33.33 ,       1065 ,      1
11/11/19 ,   35.06 ,   35.06 ,   35.06 ,   35.06 ,   35.06 ,       1065 ,      1
21/11/19 ,   36.46 ,   36.46 ,   36.46 ,   36.46 ,   36.46 ,       1063 ,      1
03/12/19 ,   36.32 ,   36.32 ,   36.32 ,   36.32 ,   36.32 ,       3186 ,      1
06/12/19 ,   38.00 ,   38.00 ,   38.00 ,   38.00 ,   38.00 ,       2125 ,      1
11/12/19 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,       3186 ,      1
12/12/19 ,   37.50 ,   37.50 ,   37.50 ,   37.50 ,   37.50 ,       4247 ,      1
16/12/19 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,       1062 ,      1
17/12/19 ,   37.95 ,   37.95 ,   37.95 ,   37.95 ,   37.95 ,      10628 ,      1
23/12/19 ,   38.68 ,   38.68 ,   38.68 ,   38.68 ,   38.68 ,       1062 ,      1
30/12/19 ,   38.01 ,   38.01 ,   38.01 ,   38.01 ,   38.01 ,      53142 ,      1
03/01/20 ,   38.69 ,   38.69 ,   38.69 ,   38.69 ,   38.69 ,       6376 ,      1
06/01/20 ,   38.84 ,   38.84 ,   38.84 ,   38.84 ,   38.84 ,       1062 ,      1
07/01/20 ,   39.26 ,   39.26 ,   39.26 ,   39.26 ,   39.26 ,       1062 ,      1
08/01/20 ,   39.10 ,   39.10 ,   39.10 ,   39.10 ,   39.10 ,      10626 ,      1
09/01/20 ,   39.52 ,   39.52 ,   39.52 ,   39.52 ,   39.52 ,       3188 ,      2
10/01/20 ,   39.03 ,   39.03 ,   39.03 ,   39.03 ,   39.03 ,       3188 ,      1
13/01/20 ,   39.95 ,   39.95 ,   39.95 ,   39.95 ,   39.95 ,       3187 ,      2
15/01/20 ,   40.32 ,   40.32 ,   40.32 ,   40.32 ,   40.32 ,       1062 ,      1
22/01/20 ,   41.33 ,   41.33 ,   41.33 ,   41.33 ,   41.33 ,       1062 ,      1
24/01/20 ,   40.32 ,   40.32 ,   40.32 ,   40.32 ,   40.32 ,       6376 ,      1
28/01/20 ,   39.70 ,   39.70 ,   39.70 ,   39.70 ,   39.70 ,       1062 ,      1
03/02/20 ,   39.86 ,   39.86 ,   39.86 ,   39.86 ,   39.86 ,       3187 ,      1
05/02/20 ,   40.43 ,   40.43 ,   40.43 ,   40.43 ,   40.43 ,       1062 ,      1
06/02/20 ,   40.51 ,   40.51 ,   40.51 ,   40.51 ,   40.51 ,       2125 ,      1
07/02/20 ,   40.53 ,   40.53 ,   40.53 ,   40.53 ,   40.53 ,       2125 ,      1
12/02/20 ,   41.85 ,   41.85 ,   41.85 ,   41.85 ,   41.85 ,       2125 ,      1
13/02/20 ,   42.44 ,   42.44 ,   42.44 ,   42.44 ,   42.44 ,       2126 ,      1
18/02/20 ,   41.61 ,   41.61 ,   41.61 ,   41.61 ,   41.61 ,       3188 ,      1
21/02/20 ,   41.45 ,   41.45 ,   41.45 ,   41.45 ,   41.45 ,       6376 ,      1
27/02/20 ,   38.06 ,   38.04 ,   38.06 ,   37.94 ,   37.99 ,       2550 ,      3
28/02/20 ,   36.57 ,   36.57 ,   36.57 ,   36.57 ,   36.57 ,       2120 ,      3
02/03/20 ,   38.90 ,   38.90 ,   38.90 ,   38.90 ,   38.90 ,        106 ,      1
03/03/20 ,   39.51 ,   39.51 ,   39.51 ,   39.51 ,   39.51 ,       2121 ,      2
05/03/20 ,   39.58 ,   39.59 ,   39.95 ,   39.58 ,   39.95 ,       8806 ,      2
10/03/20 ,   37.70 ,   37.70 ,   37.70 ,   37.70 ,   37.70 ,       1060 ,      1
11/03/20 ,   36.70 ,   36.70 ,   36.70 ,   36.70 ,   36.70 ,       2120 ,      1
12/03/20 ,   34.29 ,   35.30 ,   35.82 ,   34.29 ,   35.82 ,        636 ,      3
13/03/20 ,   33.37 ,   33.37 ,   33.37 ,   33.37 ,   33.37 ,       6365 ,      1
16/03/20 ,   31.09 ,   31.09 ,   31.09 ,   31.09 ,   31.09 ,        212 ,      1
17/03/20 ,   30.06 ,   30.06 ,   30.06 ,   30.06 ,   30.06 ,       2121 ,      2
18/03/20 ,   31.23 ,   31.22 ,   31.23 ,   31.09 ,   31.09 ,       2228 ,      2
19/03/20 ,   34.71 ,   34.36 ,   34.71 ,   33.01 ,   33.01 ,       2651 ,      3
20/03/20 ,   34.22 ,   34.08 ,   34.22 ,   33.94 ,   33.94 ,        212 ,      2
24/03/20 ,   33.82 ,   33.82 ,   33.94 ,   33.82 ,   33.94 ,       7532 ,      2
25/03/20 ,   37.99 ,   36.98 ,   37.99 ,   35.34 ,   35.34 ,       2756 ,      3
26/03/20 ,   39.86 ,   40.04 ,   40.26 ,   39.86 ,   40.26 ,        212 ,      2
27/03/20 ,   39.89 ,   40.05 ,   40.07 ,   39.89 ,   40.07 ,       1167 ,      2
31/03/20 ,   41.11 ,   41.11 ,   41.11 ,   41.11 ,   41.11 ,        106 ,      1
01/04/20 ,   39.18 ,   39.19 ,   39.20 ,   39.18 ,   39.20 ,        742 ,      3
07/04/20 ,   41.49 ,   41.84 ,   42.20 ,   41.49 ,   42.20 ,       4667 ,      4
08/04/20 ,   41.32 ,   41.32 ,   41.32 ,   41.32 ,   41.32 ,        212 ,      1
22/04/20 ,   45.07 ,   45.07 ,   45.07 ,   45.07 ,   45.07 ,      18038 ,      1
23/04/20 ,   45.12 ,   46.11 ,   46.12 ,   45.12 ,   45.34 ,      16120 ,      3
24/04/20 ,   47.67 ,   47.67 ,   47.67 ,   47.67 ,   47.67 ,        106 ,      1
28/04/20 ,   47.00 ,   47.00 ,   47.00 ,   47.00 ,   47.00 ,       2122 ,      1
30/04/20 ,   44.97 ,   44.97 ,   44.97 ,   44.97 ,   44.97 ,       6368 ,      1
04/05/20 ,   44.71 ,   44.71 ,   44.71 ,   44.71 ,   44.71 ,        318 ,      1
07/05/20 ,   49.02 ,   49.02 ,   49.02 ,   49.02 ,   49.02 ,      12729 ,      1
08/05/20 ,   49.24 ,   49.24 ,   49.24 ,   49.24 ,   49.24 ,        212 ,      1
11/05/20 ,   48.87 ,   48.87 ,   48.87 ,   48.87 ,   48.87 ,        106 ,      1
12/05/20 ,   49.26 ,   49.26 ,   49.26 ,   49.26 ,   49.26 ,       8486 ,      1
18/05/20 ,   49.25 ,   49.25 ,   49.25 ,   49.25 ,   49.25 ,        318 ,      1
19/05/20 ,   50.84 ,   50.30 ,   50.84 ,   50.18 ,   50.18 ,       1272 ,      2
20/05/20 ,   49.97 ,   50.18 ,   50.40 ,   49.97 ,   50.40 ,        212 ,      2
21/05/20 ,   49.11 ,   49.11 ,   49.11 ,   49.11 ,   49.11 ,       3182 ,      1
26/05/20 ,   49.11 ,   49.11 ,   49.11 ,   49.11 ,   49.11 ,        636 ,      1
27/05/20 ,   49.40 ,   49.41 ,   49.44 ,   49.40 ,   49.44 ,       6365 ,      3
28/05/20 ,   50.27 ,   50.27 ,   50.27 ,   50.27 ,   50.27 ,        212 ,      1
29/05/20 ,   49.80 ,   49.80 ,   49.80 ,   49.80 ,   49.80 ,        211 ,      1
01/06/20 ,   50.16 ,   50.16 ,   50.16 ,   50.16 ,   50.16 ,        105 ,      1
02/06/20 ,   49.49 ,   49.72 ,   49.74 ,   49.49 ,   49.74 ,      11223 ,      2
03/06/20 ,   50.42 ,   50.42 ,   50.42 ,   50.42 ,   50.42 ,        105 ,      1
05/06/20 ,   48.77 ,   48.77 ,   48.77 ,   48.77 ,   48.77 ,      31764 ,      1
12/06/20 ,   46.41 ,   45.70 ,   46.41 ,   45.64 ,   45.64 ,       3493 ,      3
17/06/20 ,   49.55 ,   49.55 ,   49.55 ,   49.55 ,   49.55 ,        529 ,      1
19/06/20 ,   48.44 ,   48.24 ,   48.44 ,   48.20 ,   48.24 ,       1376 ,      7
01/07/20 ,   49.30 ,   49.24 ,   49.34 ,   49.15 ,   49.15 ,      22767 ,      3
02/07/20 ,   49.58 ,   49.76 ,   49.88 ,   49.58 ,   49.88 ,       2117 ,      6
07/07/20 ,   49.58 ,   49.58 ,   49.58 ,   49.58 ,   49.58 ,        529 ,      1
10/07/20 ,   49.18 ,   49.18 ,   49.18 ,   49.18 ,   49.18 ,        423 ,      2
14/07/20 ,   48.64 ,   48.64 ,   48.64 ,   48.64 ,   48.64 ,       6458 ,      6
17/07/20 ,   48.89 ,   48.89 ,   48.89 ,   48.89 ,   48.89 ,        317 ,      1
21/07/20 ,   48.13 ,   48.13 ,   48.13 ,   48.13 ,   48.13 ,       2117 ,      1
23/07/20 ,   47.99 ,   47.99 ,   47.99 ,   47.99 ,   47.99 ,        846 ,      1
24/07/20 ,   48.81 ,   48.82 ,   48.83 ,   48.81 ,   48.83 ,        317 ,      2
27/07/20 ,   47.54 ,   47.65 ,   48.20 ,   47.53 ,   48.20 ,       6350 ,      3
28/07/20 ,   47.51 ,   47.51 ,   47.51 ,   47.51 ,   47.51 ,        105 ,      1
31/07/20 ,   47.56 ,   47.70 ,   47.76 ,   47.56 ,   47.70 ,       1693 ,      8
03/08/20 ,   49.80 ,   49.75 ,   49.87 ,   49.48 ,   49.87 ,      17576 ,      4
07/08/20 ,   51.63 ,   51.33 ,   51.63 ,   51.16 ,   51.16 ,       1693 ,      6
12/08/20 ,   54.09 ,   54.19 ,   54.20 ,   54.01 ,   54.01 ,      11858 ,      4
14/08/20 ,   54.52 ,   54.52 ,   54.52 ,   54.52 ,   54.52 ,        105 ,      1
17/08/20 ,   54.83 ,   54.88 ,   54.92 ,   54.83 ,   54.92 ,        211 ,      2
18/08/20 ,   55.36 ,   55.36 ,   55.36 ,   55.36 ,   55.36 ,        211 ,      2
19/08/20 ,   57.33 ,   56.88 ,   57.33 ,   56.67 ,   56.83 ,      15244 ,     60
21/08/20 ,   57.87 ,   57.87 ,   57.87 ,   57.87 ,   57.87 ,       1058 ,      1
24/08/20 ,   59.07 ,   59.06 ,   59.07 ,   58.86 ,   58.86 ,       7622 ,      6
27/08/20 ,   58.78 ,   58.78 ,   58.78 ,   58.78 ,   58.78 ,        105 ,      1
28/08/20 ,   57.31 ,   57.43 ,   58.02 ,   57.31 ,   57.44 ,       2221 ,      5
31/08/20 ,   58.24 ,   58.24 ,   58.24 ,   58.24 ,   58.24 ,        846 ,      1
02/09/20 ,   58.40 ,   58.40 ,   58.40 ,   58.40 ,   58.40 ,       1057 ,      1
03/09/20 ,   58.34 ,   58.34 ,   58.34 ,   58.34 ,   58.34 ,        211 ,      1
04/09/20 ,   56.66 ,   56.38 ,   56.68 ,   55.99 ,   56.38 ,      50215 ,     36
08/09/20 ,   57.14 ,   57.15 ,   57.23 ,   57.14 ,   57.15 ,      47987 ,      3
09/09/20 ,   57.43 ,   57.43 ,   57.43 ,   57.43 ,   57.43 ,      31727 ,      1
10/09/20 ,   57.43 ,   58.67 ,   58.68 ,   57.43 ,   58.68 ,      52974 ,      2
11/09/20 ,   59.18 ,   59.18 ,   59.75 ,   59.18 ,   59.75 ,      55299 ,      2
14/09/20 ,   59.18 ,   59.18 ,   59.18 ,   59.18 ,   59.18 ,        211 ,      1
17/09/20 ,   57.72 ,   57.72 ,   57.72 ,   57.72 ,   57.72 ,        105 ,      1
18/09/20 ,   58.32 ,   58.52 ,   58.63 ,   58.32 ,   58.63 ,        317 ,      2
21/09/20 ,   57.75 ,   57.75 ,   57.75 ,   57.75 ,   57.75 ,        105 ,      1
23/09/20 ,   67.74 ,   67.70 ,   68.39 ,   66.54 ,   68.39 ,       6553 ,     21
24/09/20 ,   65.17 ,   65.36 ,   66.18 ,   65.07 ,   66.18 ,       2009 ,      4
28/09/20 ,   66.58 ,   67.28 ,   67.55 ,   64.78 ,   65.35 ,       2832 ,      6
29/09/20 ,   67.53 ,   67.44 ,   67.53 ,   66.57 ,   66.57 ,        116 ,      2
30/09/20 ,   67.35 ,   67.35 ,   67.35 ,   67.35 ,   67.35 ,        179 ,      2
01/10/20 ,   67.67 ,   67.56 ,   67.74 ,   67.35 ,   67.35 ,        718 ,      3
05/10/20 ,   67.38 ,   67.57 ,   67.87 ,   67.38 ,   67.86 ,        983 ,      6
06/10/20 ,   68.30 ,   68.33 ,   68.47 ,   67.38 ,   67.38 ,        528 ,      5
07/10/20 ,   68.55 ,   68.55 ,   69.13 ,   68.47 ,   68.47 ,        919 ,      6
08/10/20 ,   68.66 ,   69.13 ,   69.52 ,   68.66 ,   69.52 ,        211 ,      5
09/10/20 ,   68.47 ,   68.42 ,   68.47 ,   68.16 ,   68.29 ,        549 ,      3
13/10/20 ,   68.39 ,   68.42 ,   68.47 ,   68.39 ,   68.47 ,        549 ,      4
14/10/20 ,   67.35 ,   67.36 ,   67.36 ,   67.35 ,   67.36 ,        264 ,      2
15/10/20 ,   68.48 ,   68.45 ,   68.48 ,   68.00 ,   68.00 ,        771 ,      2
16/10/20 ,   68.40 ,   68.50 ,   68.59 ,   68.11 ,   68.59 ,        613 ,      6
19/10/20 ,   68.21 ,   68.21 ,   68.21 ,   68.21 ,   68.21 ,         52 ,      1
20/10/20 ,   68.21 ,   68.16 ,   68.21 ,   68.04 ,   68.04 ,        105 ,      2
21/10/20 ,   68.62 ,   68.64 ,   68.67 ,   68.62 ,   68.67 ,       6556 ,      4
22/10/20 ,   68.94 ,   68.70 ,   68.98 ,   68.11 ,   68.93 ,       6830 ,     87
23/10/20 ,   69.32 ,   68.95 ,   69.56 ,   68.43 ,   69.03 ,       8914 ,    195
26/10/20 ,   68.22 ,   68.47 ,   72.84 ,   67.63 ,   72.84 ,       7274 ,    125
27/10/20 ,   68.92 ,   68.89 ,   69.12 ,   68.64 ,   68.69 ,       4093 ,     76
28/10/20 ,   67.00 ,   67.01 ,   68.92 ,   66.18 ,   68.92 ,       3477 ,     74
29/10/20 ,   67.35 ,   67.33 ,   67.73 ,   66.09 ,   67.07 ,       4798 ,     46
30/10/20 ,   65.16 ,   65.59 ,   67.45 ,   64.75 ,   67.35 ,       4768 ,     65
03/11/20 ,   67.94 ,   67.01 ,   68.00 ,   66.16 ,   66.24 ,       6406 ,     49
04/11/20 ,   68.63 ,   68.50 ,   69.00 ,   66.56 ,   67.94 ,       3394 ,     78
05/11/20 ,   68.13 ,   68.02 ,   68.63 ,   67.34 ,   68.63 ,       3255 ,     66
06/11/20 ,   65.73 ,   66.58 ,   68.16 ,   65.64 ,   68.13 ,       4779 ,     92
09/11/20 ,   65.88 ,   67.78 ,   69.42 ,   65.88 ,   68.11 ,      10262 ,    119
10/11/20 ,   65.54 ,   65.29 ,   66.82 ,   64.32 ,   65.81 ,       4462 ,    104
11/11/20 ,   69.03 ,   65.81 ,   69.03 ,   65.26 ,   65.55 ,       5213 ,     97
12/11/20 ,   65.10 ,   65.32 ,   68.93 ,   64.67 ,   68.93 ,      10817 ,    138
13/11/20 ,   66.71 ,   66.51 ,   66.87 ,   65.30 ,   65.30 ,       7613 ,     75
16/11/20 ,   66.81 ,   66.20 ,   66.85 ,   65.63 ,   66.71 ,       4591 ,     68
17/11/20 ,   66.66 ,   66.54 ,   66.94 ,   65.75 ,   66.81 ,      14127 ,     50
18/11/20 ,   66.82 ,   66.74 ,   67.13 ,   65.85 ,   66.65 ,      84160 ,     42
19/11/20 ,   66.43 ,   65.93 ,   67.18 ,   65.71 ,   67.18 ,      89570 ,     57
20/11/20 ,   68.07 ,   67.70 ,   68.07 ,   66.67 ,   66.67 ,     110107 ,     71
23/11/20 ,   68.96 ,   68.99 ,   69.23 ,   67.63 ,   68.07 ,     100292 ,    190
24/11/20 ,   68.66 ,   68.77 ,   70.19 ,   68.54 ,   69.52 ,       5731 ,     56
25/11/20 ,   68.57 ,   68.08 ,   68.66 ,   67.52 ,   68.66 ,       1279 ,     36
26/11/20 ,   68.84 ,   68.35 ,   69.15 ,   67.07 ,   68.59 ,        887 ,     22
27/11/20 ,   68.38 ,   68.29 ,   69.03 ,   67.64 ,   68.84 ,       4777 ,     69
30/11/20 ,   68.79 ,   68.10 ,   68.79 ,   66.77 ,   67.66 ,       9376 ,     82
01/12/20 ,   67.19 ,   67.38 ,   69.52 ,   66.77 ,   69.52 ,      11669 ,     66
02/12/20 ,   66.94 ,   67.20 ,   67.40 ,   66.60 ,   67.19 ,       5686 ,     61
03/12/20 ,   67.17 ,   66.69 ,   67.20 ,   66.09 ,   67.20 ,       3605 ,    103
04/12/20 ,   67.02 ,   66.87 ,   67.14 ,   66.39 ,   66.61 ,        992 ,     23
07/12/20 ,   67.27 ,   66.61 ,   67.61 ,   65.82 ,   67.02 ,       2090 ,     70
08/12/20 ,   67.65 ,   67.73 ,   67.89 ,   67.13 ,   67.32 ,       5034 ,     31
09/12/20 ,   68.09 ,   67.80 ,   71.05 ,   67.32 ,   71.05 ,       4464 ,     52
10/12/20 ,   65.64 ,   66.10 ,   67.65 ,   65.53 ,   67.65 ,      11035 ,     74
11/12/20 ,   65.63 ,   65.78 ,   67.21 ,   65.32 ,   67.21 ,       4783 ,     52
14/12/20 ,   66.54 ,   66.44 ,   67.08 ,   66.01 ,   66.97 ,      23486 ,     71
15/12/20 ,   66.89 ,   66.95 ,   67.29 ,   66.14 ,   66.54 ,      12192 ,     45
16/12/20 ,   66.76 ,   67.12 ,   68.26 ,   66.76 ,   68.26 ,       8052 ,     49
17/12/20 ,   67.43 ,   67.41 ,   68.75 ,   66.39 ,   68.75 ,      19253 ,     80
18/12/20 ,   67.26 ,   66.94 ,   68.35 ,   66.17 ,   67.43 ,      12298 ,     65
21/12/20 ,   69.91 ,   70.06 ,   71.95 ,   68.21 ,   68.21 ,      27897 ,    123
22/12/20 ,   69.58 ,   69.83 ,   70.97 ,   69.20 ,   69.92 ,       4803 ,     41
23/12/20 ,   70.02 ,   70.06 ,   70.43 ,   69.27 ,   69.73 ,       5446 ,     44
28/12/20 ,   71.06 ,   71.11 ,   71.34 ,   69.96 ,   70.00 ,      13963 ,     68
29/12/20 ,   69.99 ,   69.95 ,   74.36 ,   69.13 ,   71.88 ,      23688 ,     79
30/12/20 ,   69.74 ,   69.39 ,   70.49 ,   68.90 ,   69.80 ,     180265 ,     46
04/01/21 ,   69.91 ,   69.23 ,   69.91 ,   68.55 ,   69.74 ,      11731 ,    193
05/01/21 ,   70.53 ,   70.74 ,   71.12 ,   69.91 ,   69.91 ,      35761 ,    742
06/01/21 ,   72.47 ,   71.88 ,   73.49 ,   69.79 ,   69.90 ,      19385 ,     62
07/01/21 ,   74.58 ,   73.94 ,   74.58 ,   71.64 ,   71.64 ,      23629 ,    245
08/01/21 ,   74.98 ,   74.49 ,   75.76 ,   73.64 ,   75.76 ,       5637 ,     92
11/01/21 ,   78.61 ,   76.33 ,   78.76 ,   75.46 ,   76.06 ,      44054 ,    101
12/01/21 ,   73.20 ,   74.48 ,   78.61 ,   73.12 ,   78.61 ,      19043 ,    195
13/01/21 ,   71.91 ,   72.19 ,   73.82 ,   71.70 ,   73.36 ,      14319 ,     78
14/01/21 ,   69.81 ,   71.34 ,   72.13 ,   69.52 ,   71.91 ,      45609 ,    129
15/01/21 ,   70.97 ,   71.12 ,   71.80 ,   70.25 ,   71.00 ,       4274 ,     54
18/01/21 ,   70.94 ,   70.89 ,   71.56 ,   69.52 ,   71.33 ,       1699 ,     49
19/01/21 ,   70.83 ,   70.89 ,   71.45 ,   70.02 ,   70.75 ,       8034 ,     66
20/01/21 ,   71.80 ,   71.58 ,   72.10 ,   69.82 ,   70.83 ,       9152 ,     89
21/01/21 ,   72.04 ,   72.13 ,   73.11 ,   71.15 ,   72.11 ,      12968 ,     77
22/01/21 ,   72.35 ,   72.63 ,   74.45 ,   71.72 ,   74.45 ,      18770 ,    124
26/01/21 ,   68.53 ,   69.24 ,   73.77 ,   68.21 ,   72.36 ,      37463 ,    320
27/01/21 ,   66.97 ,   67.41 ,   69.80 ,   66.86 ,   67.35 ,      19888 ,    184
28/01/21 ,   69.80 ,   69.54 ,   70.15 ,   67.33 ,   67.75 ,      16151 ,    107
29/01/21 ,   69.77 ,   69.48 ,   70.11 ,   68.75 ,   69.92 ,       6461 ,     59
01/02/21 ,   69.24 ,   69.78 ,   70.23 ,   69.24 ,   69.77 ,      31348 ,     87
02/02/21 ,   71.05 ,   70.72 ,   71.21 ,   69.25 ,   69.25 ,      13648 ,    349
03/02/21 ,   70.69 ,   70.52 ,   72.94 ,   70.08 ,   72.94 ,      12210 ,     82
04/02/21 ,   72.94 ,   72.39 ,   72.94 ,   70.11 ,   71.05 ,      61575 ,    135
05/02/21 ,   73.77 ,   73.54 ,   74.27 ,   72.04 ,   72.04 ,      20746 ,    328
08/02/21 ,   74.29 ,   73.07 ,   75.70 ,   71.96 ,   72.50 ,      41671 ,    575
09/02/21 ,   72.46 ,   73.14 ,   75.74 ,   72.26 ,   75.72 ,      11881 ,    500
10/02/21 ,   72.36 ,   72.52 ,   74.42 ,   71.73 ,   74.42 ,      10910 ,    277
11/02/21 ,   73.37 ,   73.38 ,   73.72 ,   71.98 ,   72.95 ,      10136 ,    223
12/02/21 ,   72.46 ,   72.59 ,   73.70 ,   72.07 ,   73.37 ,      30181 ,    219
17/02/21 ,   73.78 ,   73.07 ,   74.22 ,   71.72 ,   73.78 ,      16409 ,    252
18/02/21 ,   74.56 ,   74.15 ,   75.02 ,   72.90 ,   72.95 ,      16244 ,    222
19/02/21 ,   73.01 ,   72.91 ,   75.77 ,   72.31 ,   75.77 ,      22896 ,    532
22/02/21 ,   70.78 ,   71.71 ,   74.60 ,   70.72 ,   72.16 ,      21463 ,    260
23/02/21 ,   70.27 ,   69.43 ,   71.29 ,   68.39 ,   70.59 ,      20833 ,   1097
24/02/21 ,   69.58 ,   69.45 ,   71.06 ,   68.89 ,   71.06 ,      11179 ,    159
25/02/21 ,   70.68 ,   70.89 ,   72.22 ,   70.11 ,   70.11 ,       9316 ,    177
26/02/21 ,   72.36 ,   71.45 ,   72.41 ,   70.47 ,   71.46 ,       3364 ,    165
01/03/21 ,   73.73 ,   72.71 ,   73.99 ,   71.72 ,   72.36 ,       9167 ,    217
02/03/21 ,   73.98 ,   73.92 ,   74.81 ,   73.45 ,   73.90 ,      22198 ,    521
03/03/21 ,   71.67 ,   74.13 ,   75.10 ,   71.52 ,   75.10 ,       7978 ,    248
04/03/21 ,   70.96 ,   70.45 ,   72.71 ,   69.90 ,   71.72 ,      38916 ,    198
05/03/21 ,   72.07 ,   70.73 ,   72.12 ,   69.95 ,   71.01 ,       9282 ,    179
08/03/21 ,   74.65 ,   73.26 ,   74.84 ,   72.07 ,   72.16 ,      15760 ,    250
09/03/21 ,   74.80 ,   75.06 ,   76.71 ,   73.60 ,   73.60 ,      19748 ,    295
10/03/21 ,   74.06 ,   74.30 ,   75.87 ,   73.75 ,   75.87 ,      20143 ,    194
11/03/21 ,   74.46 ,   74.32 ,   74.76 ,   73.50 ,   74.06 ,       7796 ,    165
12/03/21 ,   74.45 ,   74.14 ,   74.93 ,   73.23 ,   74.47 ,       9340 ,    235
15/03/21 ,   77.47 ,   76.78 ,   77.49 ,   74.94 ,   74.94 ,      52300 ,    333
16/03/21 ,   77.46 ,   77.07 ,   77.54 ,   76.33 ,   77.47 ,      13655 ,    240
17/03/21 ,   75.89 ,   76.99 ,   78.09 ,   75.89 ,   77.40 ,      51215 ,    210
18/03/21 ,   75.36 ,   76.20 ,   77.79 ,   75.22 ,   77.79 ,      15967 ,    475
19/03/21 ,   72.36 ,   72.30 ,   76.74 ,   70.86 ,   76.74 ,      36039 ,    388
22/03/21 ,   72.70 ,   72.32 ,   72.88 ,   71.52 ,   72.62 ,      11853 ,    245
23/03/21 ,   71.86 ,   72.31 ,   73.21 ,   71.47 ,   72.31 ,      12062 ,    190
24/03/21 ,   71.21 ,   71.63 ,   72.51 ,   70.87 ,   71.92 ,       9859 ,    155
25/03/21 ,   69.37 ,   68.74 ,   71.21 ,   67.26 ,   71.21 ,      37654 ,    484
26/03/21 ,   72.05 ,   71.57 ,   72.21 ,   70.19 ,   70.21 ,      22566 ,    218
29/03/21 ,   73.09 ,   72.86 ,   73.31 ,   71.91 ,   72.27 ,       5418 ,    213
30/03/21 ,   72.78 ,   72.48 ,   73.09 ,   71.77 ,   73.09 ,      12402 ,    199
31/03/21 ,   71.90 ,   71.58 ,   73.21 ,   70.91 ,   73.21 ,      13335 ,    188
01/04/21 ,   71.69 ,   72.06 ,   72.66 ,   71.68 ,   72.10 ,      41422 ,    245
05/04/21 ,   72.56 ,   72.45 ,   73.26 ,   71.26 ,   71.70 ,      11837 ,    594
06/04/21 ,   72.83 ,   72.95 ,   73.36 ,   72.32 ,   73.26 ,       5422 ,    216
07/04/21 ,   73.23 ,   73.11 ,   73.40 ,   72.36 ,   73.40 ,      60991 ,    182
08/04/21 ,   70.73 ,   70.91 ,   73.25 ,   70.63 ,   73.25 ,      61247 ,    483
09/04/21 ,   72.79 ,   71.93 ,   72.90 ,   71.33 ,   72.05 ,      24766 ,    291
12/04/21 ,   74.36 ,   73.48 ,   74.41 ,   71.88 ,   72.77 ,      19550 ,    294
13/04/21 ,   72.66 ,   72.64 ,   74.36 ,   71.86 ,   74.36 ,      36459 ,    480
14/04/21 ,   71.32 ,   71.52 ,   73.43 ,   71.08 ,   73.43 ,      22586 ,    346
15/04/21 ,   71.46 ,   71.22 ,   71.62 ,   70.73 ,   71.34 ,      17085 ,    294
16/04/21 ,   71.25 ,   71.59 ,   72.37 ,   70.87 ,   71.48 ,      11619 ,    217
19/04/21 ,   69.75 ,   70.35 ,   71.62 ,   69.73 ,   71.25 ,      23843 ,    540
20/04/21 ,   66.92 ,   66.84 ,   69.73 ,   66.10 ,   69.73 ,      97222 ,    876
22/04/21 ,   66.93 ,   67.08 ,   67.94 ,   66.35 ,   67.02 ,      22317 ,    274
23/04/21 ,   67.89 ,   67.66 ,   68.27 ,   66.57 ,   66.93 ,      16792 ,    237
26/04/21 ,   67.89 ,   67.75 ,   68.42 ,   66.92 ,   67.89 ,      34434 ,    201
27/04/21 ,   68.39 ,   68.32 ,   68.61 ,   67.89 ,   67.89 ,       8164 ,    231
28/04/21 ,   66.57 ,   66.91 ,   68.39 ,   66.52 ,   68.39 ,      19352 ,    323
29/04/21 ,   67.59 ,   67.60 ,   68.27 ,   66.57 ,   66.57 ,      14134 ,    162
30/04/21 ,   68.25 ,   68.37 ,   68.57 ,   66.92 ,   66.92 ,      18489 ,    175
03/05/21 ,   68.21 ,   68.43 ,   68.91 ,   68.06 ,   68.27 ,       9674 ,    205
04/05/21 ,   68.28 ,   67.81 ,   69.17 ,   67.40 ,   69.17 ,      80586 ,   1230
05/05/21 ,   67.36 ,   68.13 ,   68.66 ,   67.35 ,   68.66 ,      53633 ,   3514
06/05/21 ,   68.57 ,   66.81 ,   68.57 ,   66.37 ,   68.24 ,      24670 ,    402
07/05/21 ,   68.56 ,   68.32 ,   68.91 ,   66.89 ,   68.66 ,      29620 ,    401
10/05/21 ,   67.92 ,   68.24 ,   68.87 ,   67.84 ,   68.56 ,      18685 ,    746
11/05/21 ,   69.03 ,   68.15 ,   69.22 ,   67.31 ,   67.92 ,      17725 ,    498
12/05/21 ,   67.25 ,   67.37 ,   68.75 ,   66.71 ,   67.54 ,      18050 ,    154
13/05/21 ,   67.23 ,   67.32 ,   67.84 ,   66.68 ,   67.02 ,      11486 ,    102
14/05/21 ,   67.99 ,   67.93 ,   68.38 ,   66.92 ,   67.23 ,       9492 ,    376
17/05/21 ,   68.07 ,   68.16 ,   69.03 ,   67.64 ,   68.30 ,       4166 ,    302
18/05/21 ,   67.74 ,   68.19 ,   68.65 ,   67.74 ,   68.07 ,       8657 ,     99
19/05/21 ,   67.35 ,   66.91 ,   67.69 ,   66.36 ,   67.69 ,      17869 ,    166
20/05/21 ,   66.96 ,   66.78 ,   67.31 ,   66.34 ,   66.79 ,       9142 ,    112
21/05/21 ,   67.35 ,   67.28 ,   67.73 ,   66.72 ,   66.72 ,       2897 ,    104
24/05/21 ,   67.75 ,   67.55 ,   67.84 ,   67.20 ,   67.40 ,      15490 ,    128
25/05/21 ,   68.06 ,   67.70 ,   68.06 ,   67.54 ,   67.60 ,       5482 ,    160
26/05/21 ,   68.80 ,   68.92 ,   69.52 ,   67.92 ,   68.06 ,       9867 ,    197
27/05/21 ,   68.57 ,   68.78 ,   69.51 ,   68.23 ,   68.81 ,      23580 ,  16349
28/05/21 ,   67.60 ,   67.90 ,   68.66 ,   67.56 ,   68.25 ,       2991 ,    110
31/05/21 ,   67.35 ,   67.35 ,   68.08 ,   66.82 ,   67.61 ,       4064 ,    763
01/06/21 ,   65.70 ,   66.51 ,   67.49 ,   65.60 ,   67.45 ,      37152 ,    396
02/06/21 ,   65.07 ,   65.05 ,   66.27 ,   64.43 ,   65.96 ,      20908 ,    338
04/06/21 ,   64.07 ,   64.01 ,   65.06 ,   63.68 ,   65.06 ,      31721 ,    432
07/06/21 ,   64.15 ,   64.19 ,   65.00 ,   63.77 ,   63.82 ,      11148 ,    416
08/06/21 ,   64.70 ,   63.70 ,   64.76 ,   63.25 ,   64.07 ,      10712 ,    372
09/06/21 ,   63.36 ,   63.62 ,   64.49 ,   63.36 ,   64.30 ,      15979 ,   1058
10/06/21 ,   63.41 ,   63.11 ,   63.68 ,   62.60 ,   63.61 ,      15411 ,   1155
11/06/21 ,   64.71 ,   63.89 ,   64.71 ,   63.36 ,   63.73 ,      10041 ,    170
14/06/21 ,   63.08 ,   62.89 ,   63.89 ,   62.61 ,   63.89 ,      15019 ,    597
15/06/21 ,   62.47 ,   62.79 ,   63.62 ,   62.46 ,   63.30 ,      15120 ,    686
16/06/21 ,   62.73 ,   62.63 ,   62.89 ,   61.87 ,   62.48 ,      10766 ,    403
17/06/21 ,   61.70 ,   61.80 ,   63.59 ,   61.10 ,   63.59 ,      18295 ,    562
18/06/21 ,   62.13 ,   61.43 ,   62.14 ,   60.30 ,   61.55 ,      12745 ,    187
21/06/21 ,   62.70 ,   62.23 ,   62.70 ,   61.57 ,   62.32 ,      22640 ,    322
22/06/21 ,   62.70 ,   62.66 ,   63.03 ,   62.14 ,   62.59 ,      18137 ,    373
23/06/21 ,   63.20 ,   62.94 ,   63.20 ,   62.24 ,   62.59 ,      20292 ,   3032
24/06/21 ,   62.52 ,   62.59 ,   63.25 ,   62.19 ,   62.76 ,       8708 ,    148
25/06/21 ,   72.47 ,   71.29 ,   72.59 ,   70.29 ,   70.68 ,     176917 ,   6177
28/06/21 ,   71.11 ,   71.61 ,   72.50 ,   71.10 ,   72.50 ,      20322 ,    529
29/06/21 ,   73.46 ,   72.97 ,   73.61 ,   71.24 ,   71.24 ,      32703 ,    607
30/06/21 ,   72.94 ,   73.17 ,   74.04 ,   72.76 ,   73.61 ,      10708 ,    167
01/07/21 ,   75.78 ,   75.12 ,   75.83 ,   72.67 ,   72.81 ,      25485 ,    526
02/07/21 ,   76.81 ,   76.00 ,   76.82 ,   74.85 ,   75.73 ,      26456 ,    288
05/07/21 ,   75.82 ,   75.80 ,   76.50 ,   75.48 ,   76.08 ,       7145 ,    335
06/07/21 ,   78.75 ,   78.45 ,   79.42 ,   77.03 ,   77.03 ,      17938 ,    316
07/07/21 ,   79.11 ,   79.57 ,   80.16 ,   78.99 ,   79.21 ,      15399 ,    410
08/07/21 ,   80.19 ,   79.56 ,   80.35 ,   78.31 ,   78.99 ,      49374 ,    343
12/07/21 ,   79.61 ,   79.84 ,   80.56 ,   79.42 ,   80.28 ,      30471 ,    481
13/07/21 ,   80.08 ,   79.33 ,   80.08 ,   78.97 ,   79.43 ,      14091 ,    540
14/07/21 ,   77.96 ,   78.26 ,   79.68 ,   77.94 ,   79.68 ,       6768 ,    262
15/07/21 ,   78.69 ,   78.46 ,   79.07 ,   76.94 ,   76.94 ,       9000 ,    263
16/07/21 ,   77.82 ,   77.89 ,   78.72 ,   77.42 ,   78.70 ,       9747 ,    145
19/07/21 ,   77.36 ,   78.01 ,   78.73 ,   77.28 ,   77.99 ,      30183 ,    401
20/07/21 ,   79.46 ,   79.16 ,   79.50 ,   78.69 ,   79.26 ,       8539 ,    373
21/07/21 ,   79.26 ,   79.70 ,   80.95 ,   78.93 ,   79.50 ,      14136 ,    563
22/07/21 ,   80.98 ,   80.45 ,   81.11 ,   78.98 ,   79.32 ,      12049 ,    343
23/07/21 ,   82.23 ,   82.05 ,   82.54 ,   80.47 ,   80.74 ,       9687 ,    277
26/07/21 ,   80.79 ,   81.33 ,   82.79 ,   80.37 ,   82.57 ,      15736 ,    401
27/07/21 ,   80.98 ,   80.73 ,   81.18 ,   80.04 ,   80.84 ,       7053 ,    181
28/07/21 ,   80.51 ,   80.91 ,   81.46 ,   79.93 ,   80.77 ,      11605 ,    230
29/07/21 ,   80.64 ,   80.15 ,   80.67 ,   79.71 ,   79.78 ,       9818 ,   2825
30/07/21 ,   82.79 ,   82.29 ,   82.81 ,   80.52 ,   80.64 ,      18209 ,    302
02/08/21 ,   82.22 ,   82.43 ,   83.10 ,   81.84 ,   82.72 ,      16654 ,    337
03/08/21 ,   84.55 ,   84.23 ,   85.22 ,   83.46 ,   83.46 ,      34300 ,    311
04/08/21 ,   84.82 ,   84.96 ,   85.64 ,   84.13 ,   85.27 ,      16336 ,    405
05/08/21 ,   86.00 ,   84.94 ,   86.21 ,   82.99 ,   83.40 ,      23537 ,   1743
06/08/21 ,   85.90 ,   86.29 ,   87.14 ,   85.56 ,   86.43 ,      13830 ,   1213
09/08/21 ,   85.81 ,   85.90 ,   87.03 ,   85.30 ,   86.05 ,      15812 ,   1363
10/08/21 ,   85.18 ,   85.54 ,   86.53 ,   85.00 ,   85.81 ,      23078 ,   5327
11/08/21 ,   84.74 ,   85.12 ,   85.91 ,   84.74 ,   85.05 ,      14335 ,   1314
12/08/21 ,   84.98 ,   85.00 ,   85.64 ,   84.16 ,   84.92 ,       6969 ,    271
13/08/21 ,   85.37 ,   85.05 ,   85.76 ,   84.52 ,   84.98 ,       6813 ,    606
16/08/21 ,   86.43 ,   85.65 ,   86.49 ,   84.74 ,   85.38 ,       8194 ,    393
17/08/21 ,   86.38 ,   85.25 ,   86.38 ,   84.49 ,   86.32 ,      10905 ,    284
18/08/21 ,   86.33 ,   86.12 ,   86.86 ,   84.89 ,   85.64 ,       6019 ,    462
19/08/21 ,   85.61 ,   85.27 ,   86.53 ,   84.46 ,   86.24 ,      44313 ,  16067
20/08/21 ,   86.52 ,   85.89 ,   86.92 ,   85.53 ,   85.66 ,       5185 ,    226
23/08/21 ,   86.68 ,   86.80 ,   87.29 ,   85.49 ,   85.49 ,      22539 ,    458
24/08/21 ,   85.75 ,   85.23 ,   86.69 ,   84.74 ,   86.62 ,      14424 ,    991
25/08/21 ,   84.43 ,   84.49 ,   85.37 ,   83.80 ,   85.37 ,      10565 ,    652
26/08/21 ,   83.32 ,   83.17 ,   85.36 ,   82.91 ,   84.09 ,      88165 ,    629
27/08/21 ,   82.92 ,   82.76 ,   83.71 ,   82.57 ,   83.67 ,      11172 ,    794
30/08/21 ,   82.66 ,   82.89 ,   83.27 ,   82.57 ,   82.93 ,      17196 ,    392
31/08/21 ,   80.72 ,   81.03 ,   83.09 ,   79.84 ,   83.09 ,      34685 ,    466
01/09/21 ,   80.72 ,   81.08 ,   81.75 ,   80.55 ,   81.61 ,      21233 ,   2082
02/09/21 ,   80.54 ,   80.57 ,   81.66 ,   79.88 ,   81.40 ,       7587 ,    267
03/09/21 ,   80.65 ,   80.03 ,   80.79 ,   79.79 ,   80.73 ,     294312 ,   1103
06/09/21 ,   80.19 ,   80.99 ,   81.61 ,   79.79 ,   80.66 ,       5223 ,    384
08/09/21 ,   81.15 ,   80.91 ,   81.19 ,   79.95 ,   80.22 ,      20882 ,    905
09/09/21 ,   81.05 ,   82.38 ,   83.33 ,   81.04 ,   81.70 ,      18635 ,    287
10/09/21 ,   82.40 ,   82.11 ,   82.89 ,   81.07 ,   81.07 ,      12898 ,    512
13/09/21 ,   79.09 ,   79.36 ,   81.47 ,   78.77 ,   81.47 ,      25558 ,    354
14/09/21 ,   79.19 ,   78.92 ,   79.49 ,   78.12 ,   79.03 ,      18634 ,    638
15/09/21 ,   78.60 ,   78.63 ,   79.19 ,   77.93 ,   79.19 ,      19798 ,    356
16/09/21 ,   79.41 ,   79.10 ,   79.80 ,   78.60 ,   79.12 ,       7257 ,    230
17/09/21 ,   79.41 ,   79.56 ,   80.87 ,   78.26 ,   79.41 ,      16766 ,    319
20/09/21 ,   77.98 ,   77.86 ,   78.60 ,   76.07 ,   78.25 ,       6554 ,    538
21/09/21 ,   78.12 ,   78.22 ,   78.65 ,   77.69 ,   77.98 ,      34928 ,    489
22/09/21 ,   79.42 ,   78.99 ,   79.49 ,   78.17 ,   78.17 ,       9830 ,    518
23/09/21 ,   80.55 ,   80.29 ,   80.62 ,   79.43 ,   79.43 ,      19510 ,    860
24/09/21 ,   76.31 ,   76.27 ,   77.36 ,   75.13 ,   77.35 ,      99266 ,   1226
27/09/21 ,   75.62 ,   75.73 ,   76.39 ,   75.02 ,   76.21 ,      16213 ,    481
28/09/21 ,   75.77 ,   75.24 ,   75.82 ,   74.82 ,   75.66 ,      41636 ,   1857
29/09/21 ,   75.91 ,   75.71 ,   76.37 ,   75.00 ,   75.05 ,       9441 ,    547
30/09/21 ,   75.82 ,   75.51 ,   76.55 ,   74.90 ,   75.52 ,      33956 ,   3402
01/10/21 ,   75.42 ,   74.77 ,   75.58 ,   73.99 ,   74.60 ,      60755 ,   2947
04/10/21 ,   75.49 ,   75.72 ,   76.17 ,   75.01 ,   75.10 ,      29170 ,    980
05/10/21 ,   76.08 ,   77.85 ,   78.39 ,   76.08 ,   76.68 ,      42468 ,    518
06/10/21 ,   77.51 ,   77.61 ,   78.10 ,   77.32 ,   77.35 ,      19990 ,    357
07/10/21 ,   79.96 ,   79.60 ,   80.42 ,   78.17 ,   78.17 ,      28252 ,    712
08/10/21 ,   80.07 ,   79.83 ,   80.19 ,   78.90 ,   79.77 ,     265269 ,    565
11/10/21 ,   79.66 ,   79.61 ,   80.64 ,   78.81 ,   80.01 ,      10333 ,    223
13/10/21 ,   82.66 ,   82.13 ,   82.68 ,   80.70 ,   80.70 ,     821844 ,    301
14/10/21 ,   83.01 ,   82.36 ,   83.02 ,   81.75 ,   82.61 ,      17289 ,    500
15/10/21 ,   82.72 ,   81.81 ,   82.84 ,   80.98 ,   82.56 ,       9976 ,    168
18/10/21 ,   83.29 ,   83.11 ,   83.62 ,   82.23 ,   82.62 ,      12628 ,    170
19/10/21 ,   83.71 ,   83.55 ,   84.48 ,   82.93 ,   84.26 ,      17610 ,    173
20/10/21 ,   83.69 ,   83.32 ,   84.14 ,   82.89 ,   83.89 ,       7814 ,    185
21/10/21 ,   87.82 ,   86.81 ,   87.82 ,   83.11 ,   83.11 ,      62577 ,    749
22/10/21 ,   87.12 ,   88.35 ,   89.43 ,   87.12 ,   87.82 ,      28217 ,    523
25/10/21 ,   86.73 ,   86.92 ,   87.65 ,   86.34 ,   87.48 ,      12471 ,    166
26/10/21 ,   86.61 ,   86.69 ,   87.71 ,   86.27 ,   86.88 ,      51326 ,   8100
27/10/21 ,   85.66 ,   85.82 ,   87.02 ,   85.27 ,   86.61 ,       7296 ,    107
28/10/21 ,   87.97 ,   87.42 ,   88.04 ,   84.72 ,   84.73 ,      15743 ,    183
29/10/21 ,   89.88 ,   88.94 ,   90.05 ,   87.48 ,   87.98 ,      20774 ,   1074
01/11/21 ,   90.75 ,   90.19 ,   90.75 ,   89.46 ,   89.99 ,      27090 ,    622
03/11/21 ,   91.66 ,   91.68 ,   92.88 ,   90.78 ,   90.80 ,      29179 ,    470
04/11/21 ,   93.57 ,   92.88 ,   93.57 ,   91.75 ,   92.24 ,       9806 ,    299
05/11/21 ,   92.67 ,   93.30 ,   94.53 ,   92.67 ,   93.38 ,      16547 ,    437
08/11/21 ,   90.46 ,   91.08 ,   95.08 ,   89.89 ,   93.80 ,      34055 ,    463
09/11/21 ,   90.67 ,   90.05 ,   90.80 ,   88.97 ,   90.33 ,      34467 ,    311
10/11/21 ,   88.51 ,   88.03 ,   90.34 ,   87.54 ,   90.34 ,      35864 ,    862
11/11/21 ,   85.71 ,   86.36 ,   87.81 ,   85.64 ,   87.81 ,      19546 ,    569
12/11/21 ,   87.81 ,   87.51 ,   88.10 ,   85.76 ,   85.76 ,      18573 ,    237
16/11/21 ,   90.75 ,   89.68 ,   91.01 ,   86.75 ,   86.75 ,      21210 ,    275
17/11/21 ,   90.51 ,   90.07 ,   90.75 ,   89.13 ,   90.75 ,       9012 ,    370
18/11/21 ,   90.86 ,   90.94 ,   91.71 ,   90.29 ,   90.51 ,      21299 ,    290
19/11/21 ,   93.28 ,   93.06 ,   94.15 ,   89.88 ,   90.86 ,      42568 ,    639
22/11/21 ,   93.88 ,   93.55 ,   94.44 ,   92.69 ,   93.28 ,      40233 ,    571
23/11/21 ,   91.45 ,   91.60 ,   93.87 ,   91.01 ,   93.87 ,      17935 ,    173
24/11/21 ,   91.67 ,   90.71 ,   91.76 ,   88.62 ,   91.44 ,      14606 ,    474
25/11/21 ,   94.19 ,   92.36 ,   94.20 ,   89.93 ,   89.93 ,       3440 ,    139
26/11/21 ,   88.89 ,   89.38 ,   90.07 ,   88.83 ,   90.07 ,      12281 ,    195
29/11/21 ,   91.23 ,   90.83 ,   91.32 ,   89.03 ,   89.03 ,      17180 ,   1888
30/11/21 ,   88.89 ,   90.99 ,   91.94 ,   88.89 ,   91.21 ,      19388 ,    675
01/12/21 ,   90.36 ,   92.18 ,   92.57 ,   90.34 ,   90.69 ,      61871 ,    990
02/12/21 ,   92.09 ,   90.83 ,   92.09 ,   88.91 ,   90.36 ,      19448 ,   2474
03/12/21 ,   91.22 ,   90.90 ,   92.10 ,   90.08 ,   91.18 ,      13556 ,    298
06/12/21 ,   90.48 ,   91.43 ,   92.53 ,   90.48 ,   91.82 ,       9572 ,    205
07/12/21 ,   91.67 ,   92.38 ,   93.19 ,   90.82 ,   90.82 ,      12864 ,    255
08/12/21 ,   89.79 ,   89.97 ,   92.22 ,   89.53 ,   91.67 ,      15855 ,    174
09/12/21 ,   89.82 ,   90.21 ,   90.86 ,   89.39 ,   89.74 ,       6951 ,   1410
10/12/21 ,   90.59 ,   90.29 ,   91.24 ,   89.04 ,   90.36 ,       8141 ,    463
13/12/21 ,   90.00 ,   89.71 ,   91.14 ,   88.84 ,   90.59 ,      33822 ,    775
14/12/21 ,   90.45 ,   89.26 ,   93.39 ,   88.51 ,   90.00 ,      41426 ,   1249
15/12/21 ,   88.95 ,   89.26 ,   90.40 ,   88.10 ,   90.40 ,      14203 ,    305
16/12/21 ,   88.23 ,   89.15 ,   90.33 ,   87.90 ,   90.22 ,      18955 ,    600
17/12/21 ,   87.50 ,   87.65 ,   88.24 ,   86.82 ,   88.04 ,      17674 ,    345
20/12/21 ,   85.48 ,   85.51 ,   87.40 ,   84.71 ,   87.40 ,      24613 ,    250
21/12/21 ,   92.46 ,   91.04 ,   93.30 ,   88.58 ,   88.81 ,      87823 ,    551
22/12/21 ,   89.55 ,   89.56 ,   92.17 ,   88.73 ,   91.33 ,      36177 ,    576
23/12/21 ,   89.55 ,   90.16 ,   90.99 ,   89.33 ,   89.55 ,      20762 ,    638
27/12/21 ,   90.08 ,   89.67 ,   90.41 ,   89.04 ,   89.99 ,      16969 ,   1352
28/12/21 ,   89.37 ,   89.67 ,   90.47 ,   89.01 ,   90.47 ,       9122 ,    708
29/12/21 ,   92.02 ,   91.40 ,   92.02 ,   89.37 ,   89.37 ,      17836 ,    579
30/12/21 ,   88.55 ,   88.88 ,   92.01 ,   88.55 ,   92.01 ,      37941 ,   1402
03/01/22 ,   89.01 ,   88.54 ,   90.38 ,   88.05 ,   90.38 ,      58146 ,    788
04/01/22 ,   90.53 ,   90.08 ,   90.60 ,   88.69 ,   90.27 ,      47397 ,    898
05/01/22 ,   89.01 ,   88.99 ,   90.53 ,   88.34 ,   90.53 ,      15589 ,    852
06/01/22 ,   87.30 ,   87.90 ,   88.50 ,   86.74 ,   87.96 ,       7003 ,    386
07/01/22 ,   84.49 ,   85.08 ,   87.88 ,   84.36 ,   87.30 ,      29016 ,    590
10/01/22 ,   81.11 ,   81.20 ,   82.95 ,   80.44 ,   82.82 ,      46388 ,    671
11/01/22 ,   79.78 ,   79.66 ,   81.63 ,   79.08 ,   81.63 ,      21035 ,    429
12/01/22 ,   80.12 ,   80.25 ,   81.24 ,   79.80 ,   79.83 ,      30961 ,    316
13/01/22 ,   78.53 ,   79.60 ,   81.04 ,   78.39 ,   81.04 ,      14011 ,    624
14/01/22 ,   78.19 ,   77.88 ,   78.67 ,   77.42 ,   78.21 ,      35795 ,    290
17/01/22 ,   77.80 ,   78.16 ,   79.01 ,   76.83 ,   78.19 ,       3614 ,    348
18/01/22 ,   77.92 ,   77.87 ,   78.55 ,   77.11 ,   77.80 ,      39041 ,    430
19/01/22 ,   75.42 ,   76.66 ,   77.86 ,   75.42 ,   77.59 ,      21258 ,    519
20/01/22 ,   74.99 ,   75.07 ,   77.09 ,   74.17 ,   77.09 ,      11574 ,    318
21/01/22 ,   74.52 ,   74.55 ,   77.92 ,   73.32 ,   74.98 ,      65176 ,   2438
24/01/22 ,   76.41 ,   74.69 ,   76.41 ,   73.02 ,   74.35 ,      36617 ,    328
25/01/22 ,   75.30 ,   76.25 ,   77.14 ,   74.72 ,   76.46 ,      31492 ,    274
26/01/22 ,   74.74 ,   75.91 ,   77.11 ,   74.43 ,   75.99 ,      30077 ,    355
27/01/22 ,   74.15 ,   74.56 ,   75.30 ,   73.79 ,   74.25 ,      25197 ,    540
28/01/22 ,   74.72 ,   73.71 ,   74.72 ,   72.23 ,   74.06 ,      35733 ,    658
31/01/22 ,   76.32 ,   74.41 ,   76.66 ,   73.44 ,   74.74 ,      27262 ,   1305
01/02/22 ,   74.32 ,   74.30 ,   75.19 ,   73.70 ,   74.54 ,      67662 ,   2539
02/02/22 ,   74.70 ,   74.81 ,   75.38 ,   74.32 ,   74.32 ,      13496 ,   1178
03/02/22 ,   72.91 ,   74.25 ,   75.01 ,   72.91 ,   74.70 ,      29172 ,    261
04/02/22 ,   73.77 ,   73.61 ,   74.16 ,   72.91 ,   72.91 ,      19056 ,    236
07/02/22 ,   71.91 ,   73.14 ,   73.97 ,   71.91 ,   73.77 ,      29752 ,    231
08/02/22 ,   71.48 ,   71.86 ,   73.07 ,   71.31 ,   72.03 ,      32570 ,    273
09/02/22 ,   72.52 ,   72.98 ,   74.24 ,   72.45 ,   74.24 ,      23570 ,    358
10/02/22 ,   71.87 ,   72.16 ,   73.19 ,   71.67 ,   72.60 ,      14108 ,    182
11/02/22 ,   70.27 ,   70.39 ,   71.94 ,   69.58 ,   71.87 ,      22290 ,    262
14/02/22 ,   73.31 ,   70.03 ,   73.31 ,   68.83 ,   70.17 ,      25345 ,    352
15/02/22 ,   71.39 ,   71.70 ,   72.12 ,   70.74 ,   71.39 ,      66724 ,    411
16/02/22 ,   71.69 ,   71.47 ,   71.79 ,   71.06 ,   71.79 ,      33931 ,    222
17/02/22 ,   70.32 ,   70.85 ,   72.04 ,   70.32 ,   71.69 ,      25919 ,    194
18/02/22 ,   70.26 ,   69.97 ,   71.85 ,   69.32 ,   71.85 ,      19076 ,    228
21/02/22 ,   68.55 ,   69.22 ,   70.15 ,   68.55 ,   69.97 ,       2250 ,    170
22/02/22 ,   66.60 ,   66.70 ,   68.54 ,   65.60 ,   68.44 ,      24661 ,    246
23/02/22 ,   64.82 ,   65.63 ,   67.18 ,   64.82 ,   66.33 ,      20255 ,    434
24/02/22 ,   67.16 ,   65.24 ,   67.16 ,   63.36 ,   63.51 ,      46552 ,   1318
25/02/22 ,   70.07 ,   68.24 ,   70.07 ,   66.45 ,   67.16 ,     279054 ,   1190
02/03/22 ,   65.60 ,   66.33 ,   69.87 ,   65.60 ,   69.87 ,      60607 ,    796
03/03/22 ,   63.84 ,   64.65 ,   65.68 ,   63.84 ,   65.60 ,      20981 ,    579
04/03/22 ,   63.06 ,   63.76 ,   64.95 ,   63.06 ,   64.46 ,      23204 ,    493
07/03/22 ,   60.26 ,   61.25 ,   63.06 ,   59.92 ,   63.05 ,      16917 ,    704
08/03/22 ,   58.58 ,   59.30 ,   61.04 ,   58.49 ,   60.26 ,      46882 ,    303
09/03/22 ,   61.77 ,   60.99 ,   61.77 ,   58.59 ,   58.59 ,      89657 ,    986
10/03/22 ,   60.53 ,   60.28 ,   61.76 ,   59.88 ,   61.76 ,      25889 ,    606
11/03/22 ,   59.17 ,   60.18 ,   61.19 ,   59.17 ,   60.94 ,      24345 ,   1128
14/03/22 ,   57.62 ,   58.09 ,   59.17 ,   57.06 ,   59.12 ,      45484 ,    234
15/03/22 ,   58.66 ,   58.23 ,   59.03 ,   57.52 ,   57.52 ,      38726 ,   1051
16/03/22 ,   60.75 ,   60.48 ,   61.50 ,   59.14 ,   59.14 ,      20474 ,    277
17/03/22 ,   61.27 ,   60.90 ,   61.38 ,   59.93 ,   60.99 ,      23380 ,    507
18/03/22 ,   62.54 ,   62.45 ,   62.83 ,   61.13 ,   61.13 ,      33552 ,   1148
21/03/22 ,   60.78 ,   61.71 ,   63.66 ,   60.78 ,   62.57 ,      27641 ,    307
22/03/22 ,   62.74 ,   63.77 ,   65.34 ,   62.43 ,   64.76 ,      56739 ,   1018
23/03/22 ,   61.53 ,   61.89 ,   62.83 ,   61.47 ,   62.83 ,      29242 ,    428
24/03/22 ,   61.00 ,   60.85 ,   61.87 ,   59.95 ,   61.50 ,      24717 ,    694
25/03/22 ,   60.72 ,   60.40 ,   61.00 ,   60.06 ,   61.00 ,      11820 ,    361
28/03/22 ,   61.25 ,   61.06 ,   61.49 ,   60.33 ,   60.85 ,      29753 ,    328
29/03/22 ,   63.15 ,   62.71 ,   63.45 ,   61.79 ,   61.79 ,      32000 ,    671
30/03/22 ,   62.93 ,   63.04 ,   63.69 ,   62.61 ,   63.14 ,      31885 ,   2237
31/03/22 ,   61.36 ,   61.77 ,   63.13 ,   61.30 ,   63.13 ,      45867 ,   3522
01/04/22 ,   59.05 ,   59.89 ,   60.74 ,   59.05 ,   60.74 ,     193061 ,   2391
04/04/22 ,   58.72 ,   58.79 ,   59.53 ,   58.23 ,   59.02 ,      47816 ,    816
05/04/22 ,   58.81 ,   59.07 ,   59.69 ,   58.67 ,   58.77 ,      19900 ,    239
06/04/22 ,   57.60 ,   57.60 ,   58.99 ,   56.60 ,   58.86 ,      29668 ,    454
07/04/22 ,   58.41 ,   58.05 ,   58.66 ,   57.46 ,   57.97 ,      34863 ,    494
08/04/22 ,   57.53 ,   58.37 ,   58.94 ,   57.53 ,   58.94 ,      15779 ,    243
11/04/22 ,   55.90 ,   56.20 ,   57.22 ,   55.77 ,   57.22 ,      30998 ,    308
12/04/22 ,   55.31 ,   55.80 ,   57.00 ,   55.23 ,   55.90 ,      42555 ,    811
13/04/22 ,   56.97 ,   56.78 ,   57.22 ,   55.65 ,   57.22 ,      25913 ,    455
14/04/22 ,   59.89 ,   59.63 ,   60.17 ,   57.23 ,   57.23 ,      77959 ,    417
18/04/22 ,   58.17 ,   58.70 ,   59.86 ,   58.02 ,   59.86 ,      20444 ,    203
19/04/22 ,   61.23 ,   60.14 ,   61.23 ,   58.20 ,   58.20 ,      42087 ,    362
20/04/22 ,   61.14 ,   60.58 ,   61.69 ,   59.78 ,   61.63 ,      20059 ,    255
22/04/22 ,   58.89 ,   59.69 ,   61.87 ,   58.89 ,   61.87 ,      28649 ,    143
25/04/22 ,   59.49 ,   58.89 ,   59.66 ,   58.26 ,   58.26 ,      11134 ,    111
26/04/22 ,   57.48 ,   58.26 ,   60.08 ,   57.31 ,   59.49 ,      40046 ,    232
27/04/22 ,   57.54 ,   57.85 ,   58.94 ,   57.39 ,   57.48 ,      17785 ,    181
28/04/22 ,   61.03 ,   59.59 ,   61.03 ,   58.45 ,   58.47 ,      18695 ,    156
29/04/22 ,   58.72 ,   59.01 ,   59.92 ,   58.59 ,   59.01 ,      33235 ,    206
02/05/22 ,   61.00 ,   60.06 ,   61.00 ,   58.72 ,   58.72 ,      26123 ,    795
03/05/22 ,   58.25 ,   58.24 ,   60.80 ,   57.53 ,   60.80 ,      34264 ,    375
04/05/22 ,   59.12 ,   57.98 ,   59.12 ,   57.22 ,   58.67 ,      57001 ,    202
05/05/22 ,   56.41 ,   56.99 ,   59.12 ,   55.88 ,   59.12 ,      23496 ,    148
06/05/22 ,   55.41 ,   55.45 ,   56.98 ,   53.88 ,   56.98 ,      25700 ,    161
09/05/22 ,   54.64 ,   54.90 ,   55.91 ,   54.41 ,   55.40 ,      24780 ,    142
10/05/22 ,   53.44 ,   54.35 ,   55.36 ,   53.35 ,   55.22 ,      52125 ,    231
11/05/22 ,   52.92 ,   53.42 ,   56.06 ,   52.80 ,   56.06 ,      46099 ,    162
12/05/22 ,   52.52 ,   52.66 ,   53.52 ,   51.82 ,   53.07 ,      45061 ,    519
13/05/22 ,   54.41 ,   53.96 ,   54.48 ,   53.32 ,   54.00 ,      34478 ,    255
16/05/22 ,   54.23 ,   54.32 ,   54.80 ,   53.80 ,   54.41 ,      14079 ,    561
17/05/22 ,   54.27 ,   54.54 ,   55.12 ,   53.69 ,   54.23 ,      32042 ,    127
18/05/22 ,   51.86 ,   52.47 ,   54.27 ,   51.68 ,   54.27 ,      37542 ,    411
19/05/22 ,   49.93 ,   50.51 ,   51.54 ,   49.78 ,   51.54 ,      17016 ,    157
20/05/22 ,   50.03 ,   49.99 ,   50.93 ,   48.90 ,   50.80 ,      26050 ,    471
23/05/22 ,   49.49 ,   49.34 ,   49.72 ,   48.42 ,   49.09 ,      31792 ,    182
24/05/22 ,   49.26 ,   48.80 ,   49.49 ,   47.86 ,   49.49 ,      13408 ,     79
25/05/22 ,   49.58 ,   48.80 ,   49.88 ,   47.87 ,   48.29 ,      25045 ,    428
26/05/22 ,   51.27 ,   51.03 ,   51.70 ,   50.03 ,   50.03 ,      21258 ,    153
27/05/22 ,   52.24 ,   52.04 ,   52.44 ,   51.42 ,   51.64 ,      35994 ,    150
30/05/22 ,   51.66 ,   52.01 ,   52.78 ,   51.56 ,   52.27 ,       1681 ,     75
31/05/22 ,   53.93 ,   53.63 ,   54.24 ,   51.63 ,   51.73 ,      33530 ,    596
01/06/22 ,   54.59 ,   54.44 ,   55.16 ,   53.77 ,   53.87 ,      19549 ,    375
02/06/22 ,   56.09 ,   55.25 ,   56.39 ,   54.59 ,   55.12 ,      21031 ,    200
03/06/22 ,   55.90 ,   55.55 ,   56.14 ,   55.08 ,   56.07 ,       9891 ,    541
06/06/22 ,   55.10 ,   55.08 ,   55.90 ,   54.71 ,   55.90 ,       4973 ,    119
07/06/22 ,   56.69 ,   56.23 ,   56.87 ,   55.09 ,   55.27 ,      29321 ,    419
08/06/22 ,   56.74 ,   57.17 ,   57.42 ,   56.07 ,   56.57 ,      10978 ,    193
09/06/22 ,   54.67 ,   56.39 ,   57.18 ,   54.67 ,   56.45 ,      18677 ,    331
10/06/22 ,   54.61 ,   55.01 ,   55.57 ,   54.60 ,   54.90 ,      40050 ,   1165
13/06/22 ,   53.98 ,   53.75 ,   54.59 ,   53.47 ,   54.59 ,      13627 ,    130
14/06/22 ,   54.32 ,   54.14 ,   54.64 ,   53.76 ,   54.00 ,      19159 ,     92
15/06/22 ,   54.67 ,   54.60 ,   55.31 ,   54.35 ,   55.31 ,      13178 ,    138
17/06/22 ,   51.60 ,   52.58 ,   53.23 ,   51.60 ,   53.23 ,      64042 ,    800
20/06/22 ,   51.80 ,   52.22 ,   53.72 ,   51.80 ,   52.79 ,       1551 ,    106
21/06/22 ,   53.55 ,   53.49 ,   53.83 ,   53.22 ,   53.47 ,      14117 ,    150
22/06/22 ,   52.44 ,   52.08 ,   52.52 ,   51.65 ,   52.52 ,      40390 ,    217
23/06/22 ,   53.85 ,   53.27 ,   53.89 ,   51.63 ,   52.01 ,      31318 ,    131
24/06/22 ,   56.33 ,   55.86 ,   56.60 ,   54.51 ,   54.83 ,      19768 ,    212
27/06/22 ,   54.92 ,   55.57 ,   57.00 ,   54.84 ,   56.34 ,      29135 ,    365
28/06/22 ,   51.80 ,   52.51 ,   56.59 ,   51.71 ,   53.85 ,      62267 ,    344
29/06/22 ,   51.14 ,   51.76 ,   52.64 ,   50.71 ,   51.90 ,      25804 ,    237
30/06/22 ,   51.38 ,   50.91 ,   51.38 ,   50.47 ,   50.87 ,      29368 ,    229
01/07/22 ,   51.67 ,   51.27 ,   52.06 ,   50.72 ,   51.72 ,      14180 ,    267
04/07/22 ,   50.38 ,   50.54 ,   51.99 ,   50.22 ,   51.99 ,       2435 ,    116
05/07/22 ,   53.13 ,   52.80 ,   53.72 ,   50.49 ,   50.49 ,      29390 ,    217
06/07/22 ,   54.15 ,   54.09 ,   54.50 ,   53.13 ,   53.13 ,      39690 ,    213
07/07/22 ,   55.03 ,   54.90 ,   55.21 ,   54.10 ,   54.34 ,      17455 ,    153
08/07/22 ,   53.96 ,   54.33 ,   55.03 ,   53.96 ,   55.03 ,      15849 ,    186
11/07/22 ,   55.40 ,   54.09 ,   55.40 ,   53.90 ,   54.04 ,      23139 ,    124
12/07/22 ,   54.09 ,   53.97 ,   54.71 ,   53.62 ,   53.98 ,      11243 ,    142
13/07/22 ,   54.55 ,   54.09 ,   54.55 ,   52.69 ,   53.49 ,      18660 ,    106
14/07/22 ,   53.40 ,   53.55 ,   54.15 ,   53.07 ,   53.73 ,      25897 ,    133
15/07/22 ,   53.88 ,   54.04 ,   54.70 ,   53.84 ,   53.96 ,      42118 ,    171
18/07/22 ,   53.65 ,   54.11 ,   54.45 ,   53.65 ,   53.89 ,      33812 ,    275
19/07/22 ,   56.62 ,   55.78 ,   56.62 ,   53.82 ,   54.44 ,      52393 ,    273
20/07/22 ,   57.98 ,   57.71 ,   58.07 ,   56.20 ,   56.61 ,      50968 ,    262
21/07/22 ,   58.67 ,   58.12 ,   58.67 ,   57.52 ,   57.98 ,      25947 ,    141
22/07/22 ,   58.67 ,   57.44 ,   58.67 ,   57.01 ,   58.66 ,      41735 ,    868
25/07/22 ,   55.22 ,   55.98 ,   58.65 ,   55.22 ,   58.65 ,      37142 ,    225
26/07/22 ,   53.63 ,   54.23 ,   56.84 ,   53.49 ,   55.41 ,      60567 ,    125
27/07/22 ,   54.27 ,   53.98 ,   54.31 ,   53.49 ,   53.60 ,      36420 ,    124
28/07/22 ,   55.14 ,   54.72 ,   55.48 ,   53.58 ,   53.65 ,      46961 ,    865
29/07/22 ,   57.28 ,   56.16 ,   57.28 ,   55.73 ,   55.78 ,      26740 ,    813
01/08/22 ,   56.77 ,   56.65 ,   57.12 ,   56.39 ,   57.12 ,       5270 ,    203
02/08/22 ,   56.68 ,   56.43 ,   56.86 ,   56.04 ,   56.37 ,      27883 ,    254
03/08/22 ,   57.58 ,   57.62 ,   57.95 ,   56.57 ,   56.57 ,      16842 ,    117
04/08/22 ,   56.97 ,   57.21 ,   57.70 ,   56.69 ,   57.58 ,      17218 ,    124
05/08/22 ,   56.12 ,   56.47 ,   57.10 ,   55.90 ,   56.97 ,      14704 ,    151
08/08/22 ,   55.59 ,   55.97 ,   56.57 ,   55.38 ,   56.17 ,      21012 ,    134
09/08/22 ,   55.87 ,   53.98 ,   55.87 ,   53.38 ,   55.41 ,      18628 ,    382
10/08/22 ,   55.05 ,   54.71 ,   55.87 ,   54.10 ,   55.87 ,      27366 ,    141
11/08/22 ,   56.24 ,   56.15 ,   56.77 ,   55.05 ,   55.05 ,      49003 ,    561
12/08/22 ,   56.14 ,   55.91 ,   56.23 ,   55.52 ,   56.23 ,      12847 ,     87
15/08/22 ,   56.65 ,   56.39 ,   56.75 ,   55.90 ,   56.23 ,      15720 ,    499
16/08/22 ,   58.15 ,   57.41 ,   58.17 ,   56.68 ,   57.31 ,      18830 ,    127
17/08/22 ,   57.65 ,   57.89 ,   58.55 ,   57.51 ,   58.55 ,      14629 ,     85
18/08/22 ,   56.02 ,   57.42 ,   57.79 ,   56.02 ,   57.64 ,      18244 ,    266
19/08/22 ,   55.85 ,   56.55 ,   57.39 ,   55.85 ,   57.15 ,      10586 ,     95
22/08/22 ,   54.45 ,   54.64 ,   55.10 ,   54.06 ,   54.99 ,      12627 ,    105
23/08/22 ,   53.93 ,   54.19 ,   55.10 ,   53.88 ,   55.10 ,      13802 ,    112
24/08/22 ,   54.52 ,   54.54 ,   54.73 ,   53.82 ,   53.93 ,      27208 ,    276
25/08/22 ,   55.14 ,   54.93 ,   55.19 ,   54.56 ,   54.82 ,       3130 ,     91
26/08/22 ,   52.50 ,   53.22 ,   55.23 ,   52.44 ,   55.13 ,      12440 ,    153
29/08/22 ,   51.96 ,   51.90 ,   52.42 ,   51.50 ,   52.42 ,      10561 ,    117
30/08/22 ,   53.23 ,   52.53 ,   53.23 ,   51.97 ,   51.97 ,      21857 ,     88
31/08/22 ,   52.78 ,   53.17 ,   53.80 ,   52.28 ,   53.23 ,       8817 ,    107
01/09/22 ,   53.39 ,   52.91 ,   53.39 ,   52.10 ,   52.44 ,       1622 ,     66
02/09/22 ,   52.76 ,   52.76 ,   53.78 ,   52.49 ,   53.38 ,      74757 ,     98
05/09/22 ,   52.31 ,   52.33 ,   58.43 ,   51.72 ,   52.21 ,       1022 ,    115
06/09/22 ,   52.58 ,   52.70 ,   53.28 ,   52.01 ,   52.32 ,      18312 ,    680
08/09/22 ,   53.84 ,   53.72 ,   54.33 ,   52.98 ,   53.63 ,      33451 ,    391
09/09/22 ,   54.75 ,   54.79 ,   55.13 ,   53.94 ,   53.94 ,      10833 ,    251
12/09/22 ,   54.46 ,   55.14 ,   55.64 ,   54.46 ,   54.46 ,      11134 ,     91
13/09/22 ,   52.66 ,   53.12 ,   54.59 ,   52.50 ,   54.59 ,       6484 ,    232
14/09/22 ,   52.98 ,   52.79 ,   53.23 ,   52.29 ,   52.66 ,       4043 ,     72
15/09/22 ,   52.69 ,   53.03 ,   53.84 ,   52.67 ,   53.38 ,      12276 ,    111
16/09/22 ,   52.39 ,   52.66 ,   53.02 ,   52.28 ,   52.54 ,      16273 ,    309
19/09/22 ,   53.93 ,   53.07 ,   55.60 ,   52.10 ,   53.03 ,      15863 ,    322
20/09/22 ,   50.80 ,   50.95 ,   53.03 ,   50.30 ,   53.03 ,      23087 ,    325
21/09/22 ,   49.94 ,   50.41 ,   51.22 ,   49.59 ,   50.80 ,      14944 ,    204
22/09/22 ,   48.66 ,   48.50 ,   49.73 ,   48.14 ,   49.33 ,      32296 ,    244
23/09/22 ,   48.79 ,   48.29 ,   48.79 ,   47.97 ,   48.36 ,       9134 ,    118
26/09/22 ,   49.58 ,   49.62 ,   49.93 ,   49.14 ,   49.21 ,      17833 ,     82
27/09/22 ,   49.74 ,   49.64 ,   49.90 ,   48.24 ,   48.24 ,      26208 ,    111
28/09/22 ,   50.87 ,   50.51 ,   50.93 ,   49.56 ,   49.82 ,      13513 ,    107
29/09/22 ,   49.50 ,   49.66 ,   50.86 ,   48.89 ,   50.86 ,      33848 ,    184
30/09/22 ,   43.02 ,   43.26 ,   44.66 ,   42.82 ,   42.94 ,     161144 ,    791
03/10/22 ,   42.13 ,   42.24 ,   42.78 ,   41.39 ,   41.82 ,      51780 ,    451
04/10/22 ,   43.95 ,   43.62 ,   44.21 ,   42.80 ,   42.80 ,      28142 ,    232
05/10/22 ,   45.58 ,   44.67 ,   45.58 ,   43.42 ,   43.80 ,      23042 ,    213
06/10/22 ,   45.05 ,   45.15 ,   45.97 ,   44.80 ,   45.41 ,      19053 ,    195
07/10/22 ,   43.47 ,   43.89 ,   45.05 ,   43.42 ,   45.05 ,      21322 ,    201
10/10/22 ,   43.09 ,   43.05 ,   43.75 ,   42.49 ,   43.72 ,       7263 ,    172
11/10/22 ,   44.21 ,   43.82 ,   44.30 ,   42.83 ,   43.10 ,      23761 ,    164
13/10/22 ,   45.20 ,   44.70 ,   45.32 ,   44.07 ,   44.63 ,      30540 ,    147
14/10/22 ,   44.53 ,   45.30 ,   45.82 ,   44.53 ,   45.25 ,      27303 ,    135
17/10/22 ,   45.59 ,   45.57 ,   46.02 ,   44.90 ,   45.02 ,      17475 ,    194
18/10/22 ,   45.00 ,   45.46 ,   46.78 ,   44.93 ,   46.28 ,      24669 ,    154
19/10/22 ,   44.64 ,   44.86 ,   45.34 ,   44.45 ,   45.02 ,      17659 ,     74
20/10/22 ,   43.80 ,   44.05 ,   45.20 ,   43.38 ,   44.65 ,       9586 ,    117
21/10/22 ,   45.00 ,   43.68 ,   45.00 ,   43.14 ,   43.79 ,      22852 ,    189
24/10/22 ,   44.72 ,   44.56 ,   44.98 ,   43.78 ,   44.96 ,      92960 ,    138
25/10/22 ,   46.58 ,   46.28 ,   46.81 ,   44.89 ,   45.01 ,      21956 ,    547
26/10/22 ,   47.57 ,   47.43 ,   48.11 ,   46.33 ,   46.33 ,       9320 ,    146
27/10/22 ,   46.10 ,   46.53 ,   47.86 ,   45.77 ,   47.86 ,      11874 ,    170
28/10/22 ,   47.94 ,   47.43 ,   47.94 ,   46.36 ,   46.40 ,      26017 ,    377
31/10/22 ,   46.17 ,   46.53 ,   47.70 ,   45.97 ,   47.40 ,      13887 ,    192
01/11/22 ,   46.45 ,   46.39 ,   47.52 ,   45.83 ,   46.22 ,      24945 ,    177
03/11/22 ,   44.67 ,   44.63 ,   45.50 ,   43.85 ,   45.49 ,      28064 ,    279
04/11/22 ,   46.46 ,   46.08 ,   47.39 ,   44.67 ,   44.74 ,      35512 ,    197
07/11/22 ,   46.22 ,   46.19 ,   46.97 ,   45.47 ,   46.97 ,      13402 ,    173
08/11/22 ,   46.55 ,   46.68 ,   47.38 ,   46.07 ,   46.24 ,      19930 ,    278
09/11/22 ,   45.88 ,   45.94 ,   46.93 ,   45.66 ,   46.93 ,      18702 ,    104
10/11/22 ,   51.06 ,   49.89 ,   51.32 ,   45.92 ,   45.92 ,      42905 ,    419
11/11/22 ,   54.06 ,   53.38 ,   54.77 ,   50.84 ,   52.08 ,      48559 ,    338
14/11/22 ,   53.26 ,   53.53 ,   54.21 ,   53.21 ,   54.05 ,      14859 ,    175
16/11/22 ,   54.48 ,   54.13 ,   56.51 ,   53.26 ,   53.63 ,      24960 ,    279
17/11/22 ,   54.07 ,   54.33 ,   54.95 ,   53.86 ,   54.48 ,      18043 ,    162
18/11/22 ,   54.58 ,   54.56 ,   55.37 ,   53.35 ,   54.14 ,       4407 ,    129
21/11/22 ,   52.69 ,   53.14 ,   54.58 ,   52.69 ,   54.58 ,       5893 ,    100
22/11/22 ,   55.53 ,   53.90 ,   55.53 ,   52.98 ,   53.63 ,      13079 ,    122
23/11/22 ,   54.77 ,   54.89 ,   55.18 ,   54.58 ,   54.88 ,       5618 ,     70
24/11/22 ,   55.06 ,   55.10 ,   55.33 ,   54.44 ,   55.08 ,       1220 ,     46
25/11/22 ,   55.20 ,   54.69 ,   55.21 ,   54.30 ,   55.08 ,       4665 ,     89
28/11/22 ,   53.85 ,   54.03 ,   54.89 ,   53.85 ,   54.26 ,       6121 ,    227
29/11/22 ,   54.59 ,   53.62 ,   54.59 ,   52.31 ,   53.77 ,      10091 ,    132
30/11/22 ,   53.98 ,   53.87 ,   54.59 ,   52.92 ,   54.59 ,      11858 ,    252
01/12/22 ,   55.72 ,   55.32 ,   56.11 ,   54.01 ,   54.01 ,      13050 ,    209
02/12/22 ,   56.15 ,   55.98 ,   59.64 ,   54.81 ,   56.53 ,      42684 ,    236
05/12/22 ,   55.35 ,   55.85 ,   56.41 ,   54.33 ,   56.40 ,      31403 ,    405
06/12/22 ,   54.29 ,   54.38 ,   55.57 ,   54.07 ,   55.35 ,       9296 ,    115
07/12/22 ,   54.27 ,   54.20 ,   54.59 ,   53.68 ,   53.93 ,      19197 ,     91
08/12/22 ,   56.27 ,   54.85 ,   56.27 ,   54.42 ,   54.74 ,      14248 ,     83
09/12/22 ,   55.03 ,   56.06 ,   56.53 ,   55.03 ,   56.53 ,       4578 ,     65
12/12/22 ,   56.54 ,   56.63 ,   57.07 ,   54.78 ,   54.78 ,      11822 ,    236
13/12/22 ,   57.69 ,   57.53 ,   58.88 ,   56.54 ,   57.13 ,      14130 ,    172
14/12/22 ,   57.23 ,   57.77 ,   58.63 ,   56.42 ,   57.72 ,      18745 ,    283
15/12/22 ,   55.40 ,   55.61 ,   57.23 ,   55.04 ,   57.23 ,      19805 ,    254
16/12/22 ,   53.74 ,   53.70 ,   54.81 ,   53.50 ,   54.73 ,       8475 ,     77
19/12/22 ,   51.90 ,   52.76 ,   54.47 ,   51.90 ,   53.76 ,      10696 ,    220
20/12/22 ,   51.64 ,   51.22 ,   52.29 ,   50.81 ,   52.29 ,      29845 ,    229
21/12/22 ,   56.97 ,   58.26 ,   59.56 ,   56.87 ,   57.25 ,      68641 ,    329
22/12/22 ,   57.63 ,   57.33 ,   58.02 ,   56.83 ,   57.34 ,      26142 ,    136
23/12/22 ,   56.67 ,   57.55 ,   58.14 ,   56.67 ,   57.63 ,       3035 ,    178
26/12/22 ,   57.51 ,   57.46 ,   58.02 ,   56.67 ,   56.67 ,       6533 ,     43
27/12/22 ,   59.66 ,   59.56 ,   60.03 ,   58.69 ,   58.69 ,      15007 ,    224
28/12/22 ,   58.20 ,   58.69 ,   59.86 ,   58.11 ,   58.47 ,       3770 ,     79
29/12/22 ,   60.12 ,   58.77 ,   60.12 ,   57.59 ,   58.18 ,      30216 ,    203
02/01/23 ,   61.37 ,   59.61 ,   61.37 ,   58.94 ,   58.94 ,       3349 ,     82
03/01/23 ,   62.45 ,   61.86 ,   62.45 ,   60.53 ,   61.40 ,      20711 ,   1094
04/01/23 ,   63.28 ,   63.30 ,   63.96 ,   62.45 ,   62.51 ,       9220 ,    140
05/01/23 ,   62.07 ,   62.56 ,   63.28 ,   61.93 ,   63.28 ,       5423 ,    633
06/01/23 ,   63.94 ,   62.72 ,   63.94 ,   61.50 ,   61.50 ,      12151 ,    116
09/01/23 ,   63.57 ,   63.31 ,   64.27 ,   62.16 ,   63.94 ,      22137 ,    212
10/01/23 ,   63.00 ,   62.85 ,   63.57 ,   62.41 ,   63.57 ,       2452 ,    152
11/01/23 ,   63.55 ,   63.57 ,   63.88 ,   62.88 ,   63.01 ,       6491 ,    142
12/01/23 ,   62.74 ,   62.68 ,   63.89 ,   62.07 ,   62.45 ,      19878 ,    127
13/01/23 ,   63.18 ,   62.88 ,   63.35 ,   61.49 ,   61.49 ,      13533 ,    147
16/01/23 ,   64.03 ,   63.73 ,   64.03 ,   63.18 ,   63.18 ,       1284 ,    189
17/01/23 ,   61.63 ,   63.00 ,   64.02 ,   61.63 ,   64.02 ,       6741 ,    917
18/01/23 ,   62.88 ,   62.75 ,   63.44 ,   61.63 ,   61.63 ,      10756 ,    109
19/01/23 ,   61.79 ,   62.24 ,   62.80 ,   61.79 ,   61.82 ,      19972 ,    250
20/01/23 ,   62.92 ,   62.78 ,   63.24 ,   62.17 ,   62.17 ,      14083 ,    192
23/01/23 ,   63.93 ,   63.57 ,   64.03 ,   62.83 ,   62.92 ,       2429 ,     95
24/01/23 ,   62.45 ,   62.84 ,   63.93 ,   59.07 ,   63.93 ,      19568 ,    126
25/01/23 ,   61.83 ,   61.68 ,   62.45 ,   60.94 ,   62.45 ,       3457 ,    150
26/01/23 ,   61.88 ,   61.97 ,   62.94 ,   61.59 ,   62.77 ,       4674 ,     69
27/01/23 ,   62.55 ,   62.58 ,   63.10 ,   61.82 ,   61.89 ,       4116 ,    201
30/01/23 ,   62.24 ,   62.12 ,   62.45 ,   61.76 ,   62.45 ,       4888 ,    129
31/01/23 ,   61.95 ,   62.15 ,   62.33 ,   61.66 ,   62.24 ,       8569 ,     96
01/02/23 ,   63.54 ,   62.27 ,   63.54 ,   61.49 ,   62.45 ,      46635 ,   3323
02/02/23 ,   63.50 ,   62.50 ,   63.50 ,   61.92 ,   62.48 ,       8961 ,    478
03/02/23 ,   62.80 ,   62.79 ,   63.81 ,   62.20 ,   63.49 ,      30229 ,    957
06/02/23 ,   62.10 ,   62.55 ,   62.90 ,   61.95 ,   62.80 ,       3863 ,    169
07/02/23 ,   62.03 ,   62.11 ,   62.90 ,   61.53 ,   62.09 ,       8451 ,    273
08/02/23 ,   60.76 ,   61.03 ,   62.37 ,   60.73 ,   62.03 ,      35975 ,    154
09/02/23 ,   61.44 ,   62.07 ,   62.88 ,   60.76 ,   60.76 ,      17675 ,    225
10/02/23 ,   61.10 ,   61.09 ,   61.89 ,   60.51 ,   60.77 ,       5919 ,    455
13/02/23 ,   61.27 ,   61.90 ,   62.57 ,   61.04 ,   61.10 ,       8641 ,    208
14/02/23 ,   61.91 ,   62.33 ,   63.04 ,   61.41 ,   61.48 ,      19071 ,    182
15/02/23 ,   63.50 ,   63.15 ,   63.88 ,   62.11 ,   62.83 ,      16340 ,    206
16/02/23 ,   62.63 ,   63.53 ,   64.22 ,   62.25 ,   63.88 ,      19880 ,   2049
17/02/23 ,   61.71 ,   61.80 ,   62.63 ,   61.41 ,   62.63 ,       1749 ,    120
22/02/23 ,   59.33 ,   59.72 ,   61.15 ,   59.33 ,   61.15 ,       7152 ,    153
23/02/23 ,   58.42 ,   59.06 ,   59.92 ,   58.42 ,   59.51 ,       2955 ,    176
24/02/23 ,   57.68 ,   58.86 ,   59.17 ,   57.68 ,   59.07 ,       5177 ,    242
27/02/23 ,   59.22 ,   59.36 ,   59.75 ,   59.11 ,   59.17 ,       5979 ,    263
28/02/23 ,   59.79 ,   59.81 ,   60.44 ,   58.70 ,   59.22 ,      13566 ,    293
01/03/23 ,   57.96 ,   59.20 ,   59.91 ,   57.63 ,   59.79 ,      41877 ,   2441
02/03/23 ,   60.67 ,   59.47 ,   60.67 ,   57.96 ,   57.96 ,       8857 ,    695
03/03/23 ,   60.46 ,   60.36 ,   60.58 ,   59.83 ,   60.48 ,       7490 ,    296
06/03/23 ,   59.88 ,   60.37 ,   60.97 ,   59.70 ,   60.47 ,       6495 ,    112
07/03/23 ,   61.18 ,   60.14 ,   61.18 ,   59.60 ,   59.88 ,      12659 ,    291
08/03/23 ,   59.24 ,   59.07 ,   61.17 ,   58.76 ,   61.17 ,       2756 ,    145
09/03/23 ,   58.77 ,   59.02 ,   60.15 ,   58.52 ,   59.24 ,       3995 ,     84
10/03/23 ,   58.81 ,   59.10 ,   59.75 ,   58.54 ,   58.77 ,       9170 ,    656
13/03/23 ,   59.72 ,   59.26 ,   59.72 ,   58.50 ,   58.83 ,      13934 ,    313
14/03/23 ,   60.58 ,   59.71 ,   60.58 ,   59.34 ,   59.71 ,       4790 ,     76
15/03/23 ,   60.04 ,   59.87 ,   60.57 ,   58.94 ,   60.57 ,       4518 ,    127
16/03/23 ,   60.76 ,   60.48 ,   61.16 ,   59.46 ,   60.04 ,       9332 ,     89
17/03/23 ,   61.12 ,   61.03 ,   61.57 ,   60.46 ,   60.76 ,       5226 ,    115
20/03/23 ,   61.27 ,   61.08 ,   62.00 ,   60.58 ,   61.12 ,       4863 ,    215
21/03/23 ,   62.94 ,   62.66 ,   63.62 ,   61.29 ,   61.29 ,      28461 ,   1135
22/03/23 ,   60.08 ,   61.61 ,   63.22 ,   60.08 ,   62.41 ,      23891 ,    208
23/03/23 ,   60.95 ,   61.41 ,   62.65 ,   60.11 ,   60.11 ,      62382 ,    800
24/03/23 ,   60.98 ,   60.78 ,   61.84 ,   60.35 ,   61.59 ,      10205 ,     70
27/03/23 ,   59.27 ,   59.71 ,   61.35 ,   59.24 ,   60.98 ,      12023 ,    139
28/03/23 ,   58.52 ,   58.52 ,   60.32 ,   58.13 ,   60.32 ,       3332 ,     72
29/03/23 ,   59.55 ,   59.50 ,   59.69 ,   59.06 ,   59.14 ,       6066 ,     50
30/03/23 ,   58.92 ,   59.26 ,   59.81 ,   58.78 ,   59.72 ,       3973 ,    127
31/03/23 ,   59.61 ,   59.59 ,   59.86 ,   58.77 ,   58.92 ,       3726 ,     67
03/04/23 ,   58.91 ,   59.33 ,   60.04 ,   58.91 ,   58.91 ,      36738 ,    274
04/04/23 ,   60.61 ,   60.50 ,   60.74 ,   59.35 ,   59.41 ,       6579 ,     79
05/04/23 ,   58.81 ,   59.05 ,   60.61 ,   58.69 ,   60.61 ,      30677 ,   1563
06/04/23 ,   58.68 ,   58.46 ,   58.70 ,   57.67 ,   58.70 ,       2605 ,     52
10/04/23 ,   59.37 ,   59.26 ,   59.72 ,   58.52 ,   59.72 ,       6775 ,     67
11/04/23 ,   59.74 ,   59.40 ,   59.80 ,   58.63 ,   59.80 ,       5964 ,    134
12/04/23 ,   59.72 ,   58.89 ,   59.72 ,   58.71 ,   59.08 ,       6823 ,    178
13/04/23 ,   60.68 ,   59.27 ,   60.68 ,   58.89 ,   59.95 ,       6276 ,     58
14/04/23 ,   60.00 ,   59.79 ,   60.71 ,   59.54 ,   60.00 ,      11468 ,    460
17/04/23 ,   59.84 ,   59.80 ,   61.03 ,   59.40 ,   61.03 ,       1029 ,     69
18/04/23 ,   60.23 ,   60.44 ,   60.99 ,   59.92 ,   60.13 ,       4840 ,     86
19/04/23 ,   61.47 ,   61.17 ,   61.52 ,   60.56 ,   60.56 ,       1965 ,     62
20/04/23 ,   60.51 ,   60.55 ,   61.47 ,   60.27 ,   61.47 ,        669 ,     64
24/04/23 ,   61.65 ,   61.37 ,   61.65 ,   60.54 ,   60.54 ,       8186 ,     69
25/04/23 ,   60.84 ,   61.35 ,   61.85 ,   60.68 ,   60.68 ,       4702 ,     60
26/04/23 ,   60.14 ,   60.50 ,   60.72 ,   60.03 ,   60.68 ,        851 ,     63
27/04/23 ,   59.90 ,   60.06 ,   60.46 ,   59.52 ,   60.14 ,        988 ,     64
28/04/23 ,   59.97 ,   60.83 ,   61.28 ,   59.90 ,   59.90 ,      12236 ,    495
02/05/23 ,   61.59 ,   61.64 ,   62.07 ,   60.68 ,   60.68 ,      21400 ,    532
03/05/23 ,   60.98 ,   60.95 ,   61.59 ,   59.97 ,   61.23 ,       4167 ,     62
04/05/23 ,   60.19 ,   59.79 ,   60.61 ,   59.43 ,   59.91 ,      10335 ,    388
05/05/23 ,   60.30 ,   60.33 ,   60.83 ,   59.87 ,   60.20 ,       5085 ,    100
08/05/23 ,   61.10 ,   61.00 ,   61.36 ,   60.30 ,   60.30 ,       4601 ,     75
09/05/23 ,   60.18 ,   60.24 ,   61.10 ,   59.83 ,   61.10 ,       5974 ,    155
10/05/23 ,   58.89 ,   58.98 ,   61.08 ,   58.37 ,   61.08 ,       7717 ,    175
11/05/23 ,   57.83 ,   58.44 ,   59.25 ,   57.83 ,   58.97 ,      11950 ,    162
12/05/23 ,   56.83 ,   56.77 ,   58.27 ,   56.50 ,   58.27 ,       7182 ,    531
15/05/23 ,   56.46 ,   56.46 ,   57.03 ,   56.16 ,   57.03 ,       7212 ,    589
16/05/23 ,   55.30 ,   55.58 ,   56.55 ,   54.91 ,   56.55 ,       9117 ,    571
17/05/23 ,   55.60 ,   55.51 ,   55.84 ,   55.13 ,   55.70 ,      10042 ,     71
18/05/23 ,   56.96 ,   56.57 ,   56.98 ,   55.61 ,   55.61 ,       5232 ,    139
19/05/23 ,   56.05 ,   55.15 ,   56.05 ,   54.43 ,   55.44 ,      15153 ,    267
22/05/23 ,   52.85 ,   53.31 ,   54.67 ,   52.85 ,   54.67 ,      20389 ,    467
23/05/23 ,   52.03 ,   52.26 ,   53.23 ,   51.78 ,   53.23 ,      24381 ,    569
24/05/23 ,   51.75 ,   51.62 ,   51.97 ,   51.18 ,   51.54 ,       9674 ,    210
25/05/23 ,   52.59 ,   52.33 ,   52.59 ,   51.83 ,   52.00 ,      11313 ,    132
26/05/23 ,   51.46 ,   51.85 ,   52.30 ,   51.46 ,   51.58 ,      10889 ,    196
29/05/23 ,   51.31 ,   51.45 ,   51.88 ,   51.31 ,   51.46 ,       2014 ,    120
30/05/23 ,   51.72 ,   51.89 ,   53.09 ,   51.69 ,   52.31 ,       6586 ,    256
31/05/23 ,   52.24 ,   51.61 ,   52.24 ,   51.30 ,   51.72 ,       6657 ,    140
01/06/23 ,   50.37 ,   50.37 ,   52.24 ,   50.09 ,   51.05 ,      12781 ,    573
02/06/23 ,   51.83 ,   51.51 ,   51.91 ,   50.79 ,   50.79 ,      21399 ,    161
05/06/23 ,   50.33 ,   50.59 ,   51.83 ,   50.11 ,   51.83 ,      36330 ,    387
06/06/23 ,   50.15 ,   50.36 ,   50.65 ,   50.15 ,   50.65 ,      11925 ,    189
07/06/23 ,   51.13 ,   50.99 ,   51.35 ,   50.10 ,   50.65 ,      10775 ,    138
09/06/23 ,   49.80 ,   49.94 ,   50.63 ,   49.67 ,   50.30 ,      13970 ,    336
12/06/23 ,   50.19 ,   49.79 ,   50.28 ,   49.35 ,   49.81 ,       5596 ,    185
13/06/23 ,   49.92 ,   50.23 ,   50.46 ,   49.92 ,   50.19 ,       7058 ,    128
14/06/23 ,   52.85 ,   52.49 ,   52.89 ,   50.21 ,   50.44 ,      26205 ,    280
15/06/23 ,   51.82 ,   51.85 ,   53.09 ,   51.31 ,   53.09 ,      13788 ,    236
16/06/23 ,   52.87 ,   53.03 ,   53.49 ,   52.63 ,   52.98 ,      19010 ,    428
19/06/23 ,   53.09 ,   52.76 ,   53.52 ,   52.13 ,   53.52 ,       7565 ,    130
20/06/23 ,   51.50 ,   50.83 ,   52.12 ,   50.45 ,   52.12 ,      14690 ,    337
21/06/23 ,   50.48 ,   50.56 ,   51.55 ,   50.10 ,   51.55 ,       9132 ,    273
22/06/23 ,   50.73 ,   50.94 ,   51.21 ,   50.21 ,   51.16 ,      11773 ,    432
23/06/23 ,   51.29 ,   50.55 ,   51.29 ,   49.79 ,   50.20 ,       7073 ,    138
26/06/23 ,   51.72 ,   51.42 ,   51.72 ,   50.34 ,   50.96 ,       8184 ,    384
27/06/23 ,   52.99 ,   52.37 ,   52.99 ,   51.62 ,   51.72 ,      11517 ,    313
28/06/23 ,   53.14 ,   52.74 ,   53.42 ,   52.35 ,   52.35 ,       8123 ,     92
29/06/23 ,   53.34 ,   53.10 ,   53.65 ,   52.85 ,   53.14 ,       7985 ,    624
30/06/23 ,   51.30 ,   51.24 ,   52.21 ,   51.00 ,   52.12 ,      37229 ,    478
03/07/23 ,   51.26 ,   50.82 ,   51.36 ,   50.48 ,   51.30 ,       5327 ,    657
04/07/23 ,   50.90 ,   50.94 ,   51.26 ,   50.83 ,   51.26 ,        807 ,     99
05/07/23 ,   50.08 ,   50.22 ,   50.97 ,   49.85 ,   50.90 ,      64437 ,    514
06/07/23 ,   50.28 ,   49.75 ,   50.29 ,   49.18 ,   50.29 ,       9516 ,    252
07/07/23 ,   49.05 ,   49.27 ,   50.28 ,   49.04 ,   50.28 ,       8194 ,    267
10/07/23 ,   49.88 ,   49.72 ,   50.08 ,   49.04 ,   49.10 ,       7449 ,    354
11/07/23 ,   50.51 ,   50.26 ,   50.54 ,   49.98 ,   49.98 ,      10256 ,    118
12/07/23 ,   50.18 ,   50.15 ,   50.49 ,   49.64 ,   50.43 ,       8078 ,    117
13/07/23 ,   49.90 ,   50.15 ,   50.81 ,   49.85 ,   50.18 ,       4494 ,     97
14/07/23 ,   49.95 ,   49.94 ,   50.29 ,   49.70 ,   49.89 ,       5295 ,     78
17/07/23 ,   50.50 ,   50.47 ,   50.65 ,   49.78 ,   49.78 ,       8334 ,    139
18/07/23 ,   50.96 ,   50.73 ,   51.09 ,   50.15 ,   50.50 ,       7060 ,    287
19/07/23 ,   50.74 ,   50.73 ,   51.01 ,   50.32 ,   50.96 ,       2504 ,    119
20/07/23 ,   49.95 ,   50.14 ,   50.68 ,   49.95 ,   50.67 ,       6268 ,    158
21/07/23 ,   50.74 ,   49.92 ,   50.74 ,   49.49 ,   49.95 ,       3904 ,    123
24/07/23 ,   49.49 ,   49.77 ,   50.76 ,   49.49 ,   50.74 ,       7661 ,    521
25/07/23 ,   49.90 ,   49.50 ,   49.92 ,   49.14 ,   49.51 ,       5716 ,    771
26/07/23 ,   49.73 ,   49.68 ,   49.97 ,   49.36 ,   49.90 ,       5309 ,    197
27/07/23 ,   49.46 ,   49.45 ,   50.28 ,   49.15 ,   50.20 ,      20527 ,   1296
28/07/23 ,   49.55 ,   49.52 ,   49.77 ,   49.04 ,   49.46 ,      11549 ,    569
31/07/23 ,   50.62 ,   50.45 ,   50.77 ,   49.55 ,   49.80 ,      15726 ,    264
01/08/23 ,   51.05 ,   50.65 ,   51.05 ,   50.39 ,   50.62 ,      11883 ,    854
02/08/23 ,   50.05 ,   50.09 ,   51.05 ,   49.80 ,   51.05 ,      10487 ,    490
03/08/23 ,   51.16 ,   51.16 ,   51.39 ,   50.07 ,   50.07 ,      15284 ,    174
04/08/23 ,   50.87 ,   51.16 ,   51.62 ,   50.83 ,   51.16 ,      12256 ,    148
07/08/23 ,   52.06 ,   51.94 ,   52.41 ,   50.91 ,   50.91 ,      11587 ,    137
08/08/23 ,   51.58 ,   51.58 ,   52.17 ,   51.05 ,   52.06 ,      20139 ,     84
09/08/23 ,   51.82 ,   51.85 ,   52.07 ,   51.34 ,   51.58 ,       2004 ,     63
10/08/23 ,   51.22 ,   51.45 ,   52.41 ,   51.03 ,   51.82 ,      14574 ,    120
11/08/23 ,   51.24 ,   51.23 ,   51.64 ,   51.07 ,   51.40 ,       3191 ,     75
14/08/23 ,   51.52 ,   51.40 ,   51.80 ,   51.32 ,   51.80 ,      12928 ,     84
15/08/23 ,   52.12 ,   51.17 ,   52.12 ,   50.82 ,   51.52 ,       7959 ,     71
16/08/23 ,   51.47 ,   51.58 ,   52.12 ,   51.13 ,   52.12 ,       4712 ,     62
17/08/23 ,   50.00 ,   50.88 ,   51.60 ,   50.00 ,   51.06 ,       2452 ,    126
18/08/23 ,   50.13 ,   49.98 ,   50.44 ,   49.13 ,   50.00 ,       3434 ,    196
21/08/23 ,   49.40 ,   49.69 ,   50.70 ,   49.40 ,   50.13 ,       2616 ,    210
22/08/23 ,   48.23 ,   48.31 ,   49.13 ,   47.97 ,   49.13 ,      16321 ,    211
23/08/23 ,   46.28 ,   46.32 ,   47.30 ,   45.66 ,   47.30 ,      25070 ,    404
24/08/23 ,   46.08 ,   46.26 ,   46.72 ,   46.01 ,   46.28 ,       6551 ,    131
25/08/23 ,   46.19 ,   46.41 ,   46.61 ,   46.08 ,   46.08 ,       2550 ,    120
28/08/23 ,   46.77 ,   46.99 ,   47.24 ,   46.02 ,   46.02 ,       5321 ,     93
29/08/23 ,   47.91 ,   47.70 ,   47.91 ,   46.77 ,   46.77 ,      21276 ,    762
30/08/23 ,   48.15 ,   48.00 ,   48.20 ,   46.78 ,   46.78 ,       3528 ,     87
31/08/23 ,   50.10 ,   48.58 ,   50.10 ,   48.15 ,   48.23 ,      18277 ,    154
01/09/23 ,   48.85 ,   48.79 ,   50.03 ,   46.33 ,   50.03 ,       4506 ,    170
04/09/23 ,   48.88 ,   48.36 ,   50.31 ,   47.41 ,   49.28 ,       4260 ,    137
05/09/23 ,   48.10 ,   48.35 ,   49.28 ,   48.10 ,   48.89 ,      22604 ,    121
06/09/23 ,   48.36 ,   47.97 ,   48.65 ,   47.61 ,   48.65 ,      66233 ,    126
08/09/23 ,   47.04 ,   47.05 ,   47.32 ,   46.90 ,   47.11 ,       6169 ,    142
11/09/23 ,   46.23 ,   46.38 ,   47.99 ,   46.14 ,   47.99 ,       7029 ,    163
12/09/23 ,   46.13 ,   46.21 ,   46.81 ,   46.13 ,   46.81 ,       8310 ,    108
13/09/23 ,   45.66 ,   45.84 ,   46.19 ,   45.56 ,   46.09 ,       5376 ,   1209
14/09/23 ,   45.90 ,   45.66 ,   46.04 ,   45.46 ,   45.66 ,       3882 ,    113
15/09/23 ,   45.37 ,   45.77 ,   46.19 ,   45.36 ,   45.57 ,       6880 ,    138
18/09/23 ,   45.02 ,   44.93 ,   45.36 ,   44.78 ,   45.36 ,       3435 ,    154
19/09/23 ,   44.61 ,   44.60 ,   45.02 ,   44.49 ,   45.02 ,       1610 ,    142
20/09/23 ,   44.47 ,   44.43 ,   44.77 ,   44.07 ,   44.49 ,       7367 ,    271
21/09/23 ,   43.80 ,   44.16 ,   44.49 ,   43.75 ,   44.47 ,       1805 ,    130
22/09/23 ,   43.30 ,   43.30 ,   44.03 ,   43.22 ,   43.96 ,      11196 ,    168
25/09/23 ,   43.87 ,   43.26 ,   43.87 ,   42.86 ,   42.96 ,      13878 ,    148
26/09/23 ,   43.53 ,   43.47 ,   43.86 ,   43.31 ,   43.86 ,      12309 ,     84
27/09/23 ,   43.45 ,   43.61 ,   44.04 ,   43.45 ,   43.87 ,      10352 ,    119
28/09/23 ,   43.58 ,   43.77 ,   43.88 ,   43.37 ,   43.45 ,       3324 ,     63
29/09/23 ,   46.62 ,   46.76 ,   47.99 ,   45.88 ,   47.83 ,      41648 ,    831
02/10/23 ,   46.49 ,   46.50 ,   47.02 ,   45.96 ,   46.64 ,       3832 ,     88
03/10/23 ,   47.33 ,   46.87 ,   47.34 ,   46.15 ,   46.50 ,      10019 ,    120
04/10/23 ,   47.70 ,   47.70 ,   47.90 ,   47.33 ,   47.33 ,       5720 ,     99
05/10/23 ,   47.88 ,   47.88 ,   48.03 ,   47.41 ,   47.41 ,      30096 ,     93
06/10/23 ,   48.49 ,   48.33 ,   48.69 ,   47.88 ,   47.88 ,       5617 ,    103
09/10/23 ,   47.99 ,   48.09 ,   48.44 ,   47.93 ,   48.44 ,       8762 ,    345
10/10/23 ,   47.73 ,   47.95 ,   48.46 ,   47.70 ,   47.99 ,       3614 ,   1232
11/10/23 ,   48.18 ,   48.10 ,   48.24 ,   47.70 ,   47.70 ,      14068 ,     50
13/10/23 ,   49.10 ,   49.13 ,   49.33 ,   48.38 ,   48.38 ,       5607 ,    219
16/10/23 ,   50.06 ,   49.86 ,   50.17 ,   48.66 ,   49.10 ,       6410 ,   1023
17/10/23 ,   50.11 ,   50.18 ,   50.30 ,   49.42 ,   49.74 ,      17244 ,    246
18/10/23 ,   50.59 ,   50.53 ,   50.68 ,   49.82 ,   50.11 ,      26874 ,    138
19/10/23 ,   50.54 ,   50.45 ,   50.90 ,   50.31 ,   50.78 ,       4620 ,     81
20/10/23 ,   49.97 ,   50.26 ,   50.54 ,   49.86 ,   50.31 ,       2644 ,    313
23/10/23 ,   49.87 ,   50.00 ,   50.22 ,   49.56 ,   50.21 ,       8614 ,     63
24/10/23 ,   50.78 ,   50.79 ,   51.04 ,   49.87 ,   49.87 ,      11825 ,     91
25/10/23 ,   50.11 ,   50.42 ,   50.79 ,   50.11 ,   50.79 ,       4780 ,     51
26/10/23 ,   48.36 ,   48.97 ,   50.11 ,   48.31 ,   50.11 ,      11077 ,    120
27/10/23 ,   47.57 ,   47.67 ,   48.35 ,   47.32 ,   48.35 ,       3052 ,     82
30/10/23 ,   49.55 ,   49.45 ,   49.76 ,   47.55 ,   47.57 ,      15896 ,     83
31/10/23 ,   49.55 ,   49.93 ,   50.23 ,   49.55 ,   49.55 ,       1989 ,     53
01/11/23 ,   48.26 ,   48.43 ,   49.85 ,   48.26 ,   49.56 ,       8099 ,     74
03/11/23 ,   50.82 ,   50.56 ,   50.87 ,   48.50 ,   48.50 ,      12385 ,    135
06/11/23 ,   50.68 ,   50.63 ,   50.88 ,   50.45 ,   50.59 ,       5411 ,    568
07/11/23 ,   51.32 ,   51.23 ,   51.51 ,   50.25 ,   50.67 ,       5668 ,    141
08/11/23 ,   51.85 ,   51.84 ,   52.19 ,   51.18 ,   51.32 ,       6332 ,   1680
09/11/23 ,   51.09 ,   51.42 ,   52.10 ,   51.02 ,   51.45 ,      52270 ,     77
10/11/23 ,   50.49 ,   50.45 ,   52.11 ,   50.21 ,   52.11 ,       6235 ,     77
13/11/23 ,   49.36 ,   49.50 ,   50.74 ,   49.36 ,   50.49 ,      16191 ,     91
14/11/23 ,   49.96 ,   49.84 ,   50.45 ,   49.34 ,   49.36 ,       6887 ,     77
16/11/23 ,   50.63 ,   50.55 ,   50.72 ,   50.31 ,   50.31 ,       3030 ,    327
17/11/23 ,   50.41 ,   50.29 ,   51.28 ,   50.01 ,   50.80 ,      20671 ,   1111
20/11/23 ,   49.86 ,   49.81 ,   50.29 ,   49.51 ,   50.29 ,       2633 ,    478
21/11/23 ,   50.40 ,   50.18 ,   50.50 ,   49.78 ,   50.41 ,       5452 ,   1093
22/11/23 ,   51.16 ,   50.83 ,   51.17 ,   50.31 ,   50.32 ,       5753 ,     72
23/11/23 ,   51.15 ,   51.13 ,   51.23 ,   50.84 ,   51.16 ,        111 ,     33
24/11/23 ,   51.17 ,   50.97 ,   51.17 ,   50.78 ,   50.78 ,        764 ,     54
27/11/23 ,   51.22 ,   51.06 ,   51.33 ,   50.68 ,   51.23 ,        849 ,     89
28/11/23 ,   51.26 ,   51.35 ,   51.69 ,   50.93 ,   51.21 ,       3942 ,     72
29/11/23 ,   55.14 ,   52.45 ,   55.14 ,   51.27 ,   51.27 ,     122665 ,    226
30/11/23 ,   52.93 ,   52.53 ,   54.01 ,   52.14 ,   54.01 ,       7091 ,    146
01/12/23 ,   53.74 ,   53.26 ,   53.74 ,   52.65 ,   53.56 ,       8645 ,    173
04/12/23 ,   55.32 ,   54.76 ,   55.36 ,   53.74 ,   53.98 ,      10237 ,    122
05/12/23 ,   55.27 ,   55.40 ,   55.78 ,   54.97 ,   55.31 ,      14333 ,    204
06/12/23 ,   55.08 ,   55.31 ,   55.65 ,   54.77 ,   55.27 ,       2437 ,     75
07/12/23 ,   54.73 ,   54.93 ,   55.26 ,   53.85 ,   54.28 ,      14284 ,   2072
08/12/23 ,   55.61 ,   55.29 ,   55.62 ,   54.29 ,   54.29 ,       3598 ,    220
11/12/23 ,   57.17 ,   56.91 ,   57.19 ,   55.61 ,   55.61 ,      25305 ,    152
12/12/23 ,   57.63 ,   57.43 ,   57.67 ,   56.89 ,   57.17 ,       9729 ,    184
13/12/23 ,   57.69 ,   57.70 ,   58.04 ,   57.20 ,   57.20 ,       4254 ,     80
14/12/23 ,   57.69 ,   57.98 ,   58.22 ,   57.33 ,   57.66 ,       3397 ,     79
15/12/23 ,   58.02 ,   58.19 ,   58.38 ,   57.69 ,   57.69 ,       1491 ,     79
18/12/23 ,   57.65 ,   57.91 ,   58.64 ,   57.57 ,   58.02 ,       4639 ,   1459
19/12/23 ,   57.78 ,   57.68 ,   58.26 ,   57.22 ,   58.26 ,       1998 ,     53
20/12/23 ,   57.87 ,   58.24 ,   58.60 ,   57.57 ,   57.57 ,       4770 ,    108
21/12/23 ,   58.07 ,   57.76 ,   58.17 ,   57.59 ,   57.87 ,       1984 ,     51
22/12/23 ,   50.89 ,   51.15 ,   52.34 ,   50.73 ,   51.37 ,      96760 ,    971
26/12/23 ,   50.43 ,   50.66 ,   51.12 ,   50.38 ,   50.97 ,      15585 ,    282
27/12/23 ,   50.26 ,   50.31 ,   50.89 ,   50.07 ,   50.79 ,      14090 ,    186
28/12/23 ,   50.85 ,   50.96 ,   51.45 ,   50.14 ,   50.50 ,      10642 ,    197
02/01/24 ,   51.19 ,   50.96 ,   51.87 ,   50.50 ,   51.87 ,      16466 ,    225
03/01/24 ,   49.77 ,   50.05 ,   51.16 ,   49.62 ,   51.16 ,      12498 ,    536
04/01/24 ,   48.49 ,   49.05 ,   49.50 ,   48.49 ,   49.36 ,      16675 ,    317
05/01/24 ,   47.99 ,   48.43 ,   48.96 ,   47.99 ,   48.96 ,       3762 ,    165
08/01/24 ,   49.06 ,   48.51 ,   49.06 ,   47.99 ,   47.99 ,       8419 ,    125
09/01/24 ,   48.77 ,   48.79 ,   49.06 ,   48.72 ,   49.06 ,      32940 ,    253
10/01/24 ,   49.06 ,   48.88 ,   49.21 ,   48.58 ,   48.78 ,       2806 ,     71
11/01/24 ,   49.92 ,   49.55 ,   49.95 ,   48.92 ,   49.06 ,      10612 ,    109
12/01/24 ,   49.50 ,   49.58 ,   50.36 ,   49.24 ,   50.36 ,       1440 ,     68
15/01/24 ,   49.09 ,   49.34 ,   50.14 ,   49.09 ,   49.53 ,       2065 ,     94
16/01/24 ,   48.49 ,   48.72 ,   49.62 ,   48.45 ,   49.24 ,       9297 ,    150
17/01/24 ,   48.17 ,   47.96 ,   48.52 ,   47.94 ,   48.43 ,      47824 ,    157
18/01/24 ,   48.32 ,   48.33 ,   48.72 ,   48.05 ,   48.17 ,      35719 ,    100
19/01/24 ,   48.53 ,   48.37 ,   48.86 ,   47.70 ,   48.33 ,       3777 ,     85
22/01/24 ,   48.58 ,   48.63 ,   49.06 ,   48.32 ,   49.06 ,       4901 ,     80
23/01/24 ,   48.54 ,   48.92 ,   49.13 ,   48.33 ,   48.58 ,       2946 ,     94
24/01/24 ,   48.23 ,   48.39 ,   48.66 ,   48.23 ,   48.62 ,       5394 ,     89
25/01/24 ,   48.19 ,   47.98 ,   48.62 ,   47.74 ,   48.24 ,       7560 ,    481
26/01/24 ,   49.15 ,   48.96 ,   49.16 ,   48.00 ,   48.90 ,      19193 ,     73
29/01/24 ,   49.62 ,   49.14 ,   49.62 ,   48.45 ,   48.46 ,       8876 ,    148
30/01/24 ,   49.89 ,   49.85 ,   50.17 ,   49.63 ,   49.63 ,       4463 ,     95
31/01/24 ,   48.82 ,   49.23 ,   50.17 ,   48.57 ,   49.90 ,       2551 ,     95
01/02/24 ,   49.01 ,   48.29 ,   49.10 ,   48.06 ,   48.83 ,       9841 ,    132
02/02/24 ,   48.72 ,   48.46 ,   49.01 ,   47.90 ,   49.01 ,       5460 ,     83
05/02/24 ,   48.23 ,   48.33 ,   49.67 ,   48.08 ,   49.67 ,       5030 ,    438
06/02/24 ,   49.09 ,   49.01 ,   49.27 ,   48.08 ,   48.24 ,       6725 ,    385
07/02/24 ,   50.01 ,   49.79 ,   50.17 ,   49.09 ,   49.09 ,       6691 ,    153
08/02/24 ,   50.06 ,   50.29 ,   50.53 ,   49.88 ,   50.01 ,       4060 ,    107
09/02/24 ,   50.41 ,   50.29 ,   50.59 ,   49.90 ,   50.59 ,       1252 ,     97
14/02/24 ,   50.57 ,   50.92 ,   51.24 ,   50.27 ,   50.55 ,       6806 ,    175
15/02/24 ,   51.43 ,   51.43 ,   51.71 ,   50.61 ,   50.61 ,      15384 ,    196
16/02/24 ,   49.62 ,   49.74 ,   51.42 ,   49.08 ,   51.42 ,      17798 ,    485
19/02/24 ,   50.23 ,   49.84 ,   51.04 ,   49.20 ,   49.33 ,       1975 ,    104
20/02/24 ,   49.19 ,   49.27 ,   50.23 ,   48.90 ,   50.23 ,       4066 ,    196
21/02/24 ,   50.24 ,   50.11 ,   50.50 ,   49.19 ,   50.19 ,       8545 ,     77
22/02/24 ,   50.55 ,   50.29 ,   50.82 ,   49.85 ,   50.24 ,       6081 ,    191
23/02/24 ,   51.16 ,   50.99 ,   51.58 ,   50.55 ,   50.55 ,       6112 ,    162
26/02/24 ,   50.50 ,   50.52 ,   51.17 ,   50.12 ,   51.16 ,       3437 ,    131
27/02/24 ,   50.42 ,   49.97 ,   50.50 ,   49.76 ,   50.03 ,       8519 ,    124
28/02/24 ,   50.20 ,   50.33 ,   51.09 ,   49.98 ,   50.51 ,       2492 ,     93
29/02/24 ,   50.22 ,   50.42 ,   50.89 ,   49.94 ,   49.94 ,       1826 ,    140
01/03/24 ,   49.08 ,   49.29 ,   50.35 ,   49.08 ,   50.23 ,      54516 ,    495
04/03/24 ,   47.96 ,   48.25 ,   49.08 ,   47.70 ,   49.08 ,       9463 ,    217
05/03/24 ,   47.45 ,   47.49 ,   47.96 ,   47.28 ,   47.96 ,      14985 ,    215
06/03/24 ,   46.97 ,   46.99 ,   47.91 ,   46.72 ,   47.45 ,       5973 ,    222
07/03/24 ,   47.05 ,   47.06 ,   47.25 ,   46.72 ,   46.72 ,       1063 ,    138
08/03/24 ,   48.11 ,   47.64 ,   48.11 ,   47.31 ,   47.80 ,       3238 ,    108
11/03/24 ,   49.00 ,   49.02 ,   49.13 ,   47.86 ,   48.11 ,      10524 ,    187
12/03/24 ,   48.40 ,   48.80 ,   49.21 ,   48.29 ,   49.00 ,       9059 ,     88
13/03/24 ,   49.30 ,   49.18 ,   49.30 ,   48.54 ,   48.84 ,      15738 ,    103
14/03/24 ,   48.51 ,   48.64 ,   49.49 ,   48.51 ,   49.26 ,       9274 ,    124
15/03/24 ,   48.44 ,   48.26 ,   49.25 ,   48.24 ,   49.25 ,      70528 ,    150
18/03/24 ,   48.17 ,   48.24 ,   48.57 ,   47.81 ,   48.44 ,      15881 ,     78
19/03/24 ,   48.50 ,   48.53 ,   48.75 ,   48.17 ,   48.17 ,       4626 ,     70
20/03/24 ,   48.76 ,   48.39 ,   48.79 ,   48.13 ,   48.79 ,       1230 ,     62
21/03/24 ,   48.98 ,   49.11 ,   49.21 ,   48.55 ,   48.75 ,       5514 ,    145
22/03/24 ,   45.58 ,   45.40 ,   46.19 ,   44.50 ,   46.14 ,      74773 ,    597
25/03/24 ,   45.38 ,   45.30 ,   46.16 ,   44.72 ,   44.72 ,      22082 ,    128
26/03/24 ,   44.88 ,   45.05 ,   45.59 ,   44.83 ,   45.38 ,       5193 ,    130
27/03/24 ,   45.61 ,   45.02 ,   45.61 ,   44.73 ,   44.89 ,      41009 ,    251
28/03/24 ,   45.88 ,   45.81 ,   46.01 ,   45.51 ,   45.97 ,       3745 ,    103
01/04/24 ,   45.33 ,   45.46 ,   46.16 ,   45.06 ,   45.61 ,       5497 ,    472
02/04/24 ,   44.88 ,   44.80 ,   45.43 ,   44.61 ,   45.43 ,       6793 ,    155
03/04/24 ,   44.53 ,   44.50 ,   44.98 ,   44.38 ,   44.98 ,       6272 ,    121
04/04/24 ,   43.83 ,   43.88 ,   44.63 ,   43.62 ,   44.63 ,      14377 ,    210
05/04/24 ,   43.83 ,   43.95 ,   44.22 ,   43.73 ,   43.93 ,      31934 ,    101
08/04/24 ,   43.84 ,   43.97 ,   44.15 ,   43.79 ,   43.83 ,       2562 ,     84
09/04/24 ,   44.29 ,   44.22 ,   44.36 ,   43.84 ,   43.93 ,       5387 ,     61
10/04/24 ,   43.95 ,   43.99 ,   44.33 ,   43.88 ,   44.33 ,       4939 ,    166
11/04/24 ,   45.72 ,   45.33 ,   45.72 ,   44.50 ,   44.50 ,      16277 ,    165
12/04/24 ,   45.75 ,   45.89 ,   46.40 ,   45.58 ,   45.59 ,       8057 ,    179
15/04/24 ,   46.65 ,   46.84 ,   47.28 ,   46.21 ,   46.21 ,      12143 ,    360
16/04/24 ,   47.76 ,   47.85 ,   48.16 ,   46.75 ,   46.75 ,      25279 ,    165
17/04/24 ,   48.21 ,   48.05 ,   48.44 ,   47.63 ,   47.92 ,      11664 ,    106
18/04/24 ,   48.80 ,   48.60 ,   48.80 ,   48.23 ,   48.30 ,       6133 ,     86
19/04/24 ,   48.01 ,   48.27 ,   48.97 ,   47.91 ,   48.77 ,       1830 ,     68
22/04/24 ,   47.39 ,   47.74 ,   48.11 ,   47.38 ,   48.11 ,       2745 ,     69
23/04/24 ,   47.08 ,   47.12 ,   47.61 ,   46.94 ,   47.00 ,       3874 ,     42
24/04/24 ,   47.42 ,   47.47 ,   47.68 ,   46.95 ,   46.95 ,        828 ,    179
25/04/24 ,   47.05 ,   47.12 ,   47.51 ,   46.65 ,   47.42 ,        808 ,     66
26/04/24 ,   46.75 ,   46.88 ,   47.38 ,   46.70 ,   47.06 ,       3423 ,     63
29/04/24 ,   46.84 ,   46.80 ,   47.20 ,   46.60 ,   46.76 ,       8801 ,    379
30/04/24 ,   46.63 ,   46.71 ,   47.00 ,   46.55 ,   46.84 ,       1995 ,     94
02/05/24 ,   46.02 ,   45.65 ,   46.02 ,   45.38 ,   45.68 ,      12272 ,    187
03/05/24 ,   45.43 ,   45.72 ,   46.11 ,   45.32 ,   46.11 ,      11894 ,    140
06/05/24 ,   45.90 ,   45.90 ,   45.96 ,   45.62 ,   45.78 ,       3319 ,    102
07/05/24 ,   46.13 ,   46.14 ,   46.26 ,   45.90 ,   46.11 ,       1555 ,    453
08/05/24 ,   46.32 ,   46.04 ,   46.40 ,   45.83 ,   46.21 ,      14595 ,     78
09/05/24 ,   46.33 ,   46.66 ,   47.13 ,   46.33 ,   46.60 ,       7586 ,    148
10/05/24 ,   45.73 ,   45.72 ,   46.70 ,   45.63 ,   46.67 ,       5816 ,     59
13/05/24 ,   46.26 ,   45.97 ,   46.31 ,   45.58 ,   45.83 ,     399410 ,     86
14/05/24 ,   46.31 ,   46.41 ,   46.89 ,   46.13 ,   46.35 ,       3505 ,     80
15/05/24 ,   45.68 ,   45.57 ,   46.45 ,   45.34 ,   46.40 ,       7268 ,    112
16/05/24 ,   45.76 ,   45.99 ,   46.21 ,   45.49 ,   45.70 ,       3887 ,     55
17/05/24 ,   45.58 ,   45.68 ,   45.97 ,   45.48 ,   45.76 ,       2339 ,     72
20/05/24 ,   45.13 ,   45.37 ,   46.02 ,   45.13 ,   45.69 ,       7461 ,    134
21/05/24 ,   45.95 ,   45.65 ,   45.97 ,   45.24 ,   45.24 ,       1818 ,    131
22/05/24 ,   46.36 ,   46.26 ,   46.45 ,   45.79 ,   46.26 ,       6940 ,    115
23/05/24 ,   45.80 ,   45.95 ,   46.28 ,   45.67 ,   45.67 ,       1536 ,     41
24/05/24 ,   46.11 ,   45.98 ,   46.15 ,   45.81 ,   45.83 ,        242 ,     40
27/05/24 ,   46.55 ,   45.87 ,   46.55 ,   44.57 ,   46.12 ,       1588 ,     99
28/05/24 ,   46.07 ,   46.03 ,   46.19 ,   45.65 ,   45.73 ,       3002 ,     85
29/05/24 ,   46.33 ,   46.52 ,   46.91 ,   46.16 ,   46.25 ,       1396 ,     90
31/05/24 ,   48.93 ,   48.03 ,   48.93 ,   47.18 ,   47.18 ,       3467 ,    178
03/06/24 ,   48.22 ,   48.25 ,   48.72 ,   47.78 ,   48.08 ,      12090 ,    209
04/06/24 ,   48.65 ,   48.59 ,   48.96 ,   48.05 ,   48.22 ,      12251 ,    141
05/06/24 ,   48.52 ,   48.37 ,   48.88 ,   48.16 ,   48.72 ,      27560 ,    100
06/06/24 ,   49.05 ,   48.95 ,   49.35 ,   48.27 ,   48.90 ,       7110 ,    112
07/06/24 ,   50.20 ,   49.88 ,   50.43 ,   48.90 ,   49.19 ,       8528 ,    188
10/06/24 ,   50.09 ,   50.31 ,   50.70 ,   50.04 ,   50.20 ,       8152 ,    118
11/06/24 ,   50.00 ,   49.92 ,   50.20 ,   49.21 ,   50.20 ,       3177 ,    274
12/06/24 ,   49.19 ,   49.40 ,   50.43 ,   49.08 ,   50.13 ,      11618 ,    117
13/06/24 ,   49.18 ,   49.30 ,   49.62 ,   49.10 ,   49.19 ,       5552 ,    153
14/06/24 ,   48.82 ,   48.97 ,   49.62 ,   48.69 ,   49.28 ,      26120 ,   7465
17/06/24 ,   50.23 ,   49.88 ,   50.28 ,   48.55 ,   48.77 ,      11452 ,    633
18/06/24 ,   50.09 ,   50.03 ,   50.24 ,   49.77 ,   50.23 ,       1367 ,     83
19/06/24 ,   50.24 ,   50.25 ,   50.29 ,   50.10 ,   50.19 ,       1147 ,     48
20/06/24 ,   50.94 ,   50.77 ,   50.99 ,   49.57 ,   50.10 ,       9452 ,    250
21/06/24 ,   51.49 ,   51.31 ,   51.54 ,   50.78 ,   51.08 ,       7069 ,    409
24/06/24 ,   51.25 ,   51.22 ,   51.64 ,   50.79 ,   51.58 ,       6670 ,    207
25/06/24 ,   50.28 ,   50.70 ,   51.46 ,   50.28 ,   51.25 ,       8504 ,    181
26/06/24 ,   50.56 ,   50.46 ,   50.90 ,   50.02 ,   50.39 ,       6887 ,    264
27/06/24 ,   50.70 ,   50.33 ,   51.05 ,   50.15 ,   50.56 ,       1751 ,     75
28/06/24 ,   41.16 ,   41.69 ,   42.87 ,   40.62 ,   42.77 ,     341231 ,   7191
01/07/24 ,   42.27 ,   41.40 ,   42.27 ,   40.33 ,   41.35 ,      96006 ,   2555
02/07/24 ,   42.00 ,   42.00 ,   42.47 ,   41.60 ,   42.44 ,      32888 ,    388
03/07/24 ,   41.25 ,   41.14 ,   42.09 ,   40.72 ,   42.09 ,      41735 ,    490
04/07/24 ,   41.12 ,   41.13 ,   41.32 ,   40.92 ,   41.32 ,       4517 ,    238
05/07/24 ,   40.23 ,   40.41 ,   41.00 ,   40.00 ,   40.90 ,      43112 ,    599
08/07/24 ,   38.98 ,   39.30 ,   40.52 ,   38.95 ,   40.23 ,      84362 ,    635
09/07/24 ,   38.28 ,   38.73 ,   39.34 ,   38.26 ,   39.13 ,      54756 ,    508
10/07/24 ,   38.33 ,   37.97 ,   38.33 ,   37.79 ,   38.24 ,      54037 ,    527
11/07/24 ,   38.91 ,   38.87 ,   39.12 ,   38.09 ,   38.41 ,      32276 ,    295
12/07/24 ,   38.74 ,   39.12 ,   39.31 ,   38.74 ,   39.17 ,      26001 ,    312
15/07/24 ,   37.91 ,   38.37 ,   39.17 ,   37.88 ,   38.83 ,      40778 ,    512
16/07/24 ,   38.57 ,   38.32 ,   38.70 ,   37.80 ,   38.10 ,      69910 ,    339
17/07/24 ,   39.03 ,   38.99 ,   39.14 ,   38.69 ,   38.72 ,      64331 ,    435
18/07/24 ,   39.46 ,   39.58 ,   39.90 ,   39.17 ,   39.17 ,      96469 ,   1135
19/07/24 ,   39.70 ,   39.34 ,   39.82 ,   38.90 ,   39.35 ,      10132 ,    161
22/07/24 ,   40.90 ,   40.36 ,   40.90 ,   39.57 ,   39.79 ,      87338 ,    605
23/07/24 ,   39.95 ,   40.30 ,   40.91 ,   39.95 ,   40.91 ,      20081 ,    641
24/07/24 ,   39.45 ,   39.46 ,   40.38 ,   39.17 ,   40.38 ,      28882 ,   1768
25/07/24 ,   39.74 ,   39.50 ,   39.83 ,   39.07 ,   39.17 ,      10753 ,    215
26/07/24 ,   40.03 ,   39.80 ,   40.10 ,   39.47 ,   39.56 ,      17578 ,    205
29/07/24 ,   40.19 ,   40.38 ,   40.62 ,   39.72 ,   40.03 ,      17607 ,    299
30/07/24 ,   40.62 ,   40.56 ,   40.90 ,   40.29 ,   40.63 ,      27088 ,   1088
31/07/24 ,   41.12 ,   41.14 ,   41.45 ,   40.72 ,   41.06 ,      28965 ,    402
01/08/24 ,   41.22 ,   41.11 ,   41.65 ,   40.64 ,   41.57 ,      12886 ,    254
02/08/24 ,   41.16 ,   40.82 ,   41.16 ,   40.28 ,   41.05 ,      17273 ,    227
05/08/24 ,   40.14 ,   39.95 ,   40.72 ,   39.32 ,   40.08 ,      12785 ,    220
06/08/24 ,   39.83 ,   39.92 ,   40.38 ,   39.50 ,   40.08 ,      10536 ,    485
07/08/24 ,   39.98 ,   40.27 ,   40.56 ,   39.71 ,   40.22 ,       6828 ,    444
08/08/24 ,   40.03 ,   40.22 ,   40.43 ,   39.76 ,   39.76 ,       5079 ,    101
09/08/24 ,   40.01 ,   39.82 ,   40.18 ,   39.47 ,   40.18 ,      13235 ,    125
12/08/24 ,   40.13 ,   39.93 ,   40.13 ,   39.66 ,   39.95 ,      13312 ,    262
13/08/24 ,   41.59 ,   41.82 ,   42.18 ,   40.11 ,   40.13 ,      53324 ,    396
14/08/24 ,   41.86 ,   41.81 ,   42.13 ,   41.14 ,   41.59 ,      16209 ,    207
15/08/24 ,   44.16 ,   43.60 ,   44.38 ,   43.07 ,   43.88 ,     189425 ,    412
16/08/24 ,   44.44 ,   44.59 ,   44.83 ,   43.76 ,   44.16 ,      31855 ,    261
19/08/24 ,   43.99 ,   44.06 ,   44.84 ,   43.70 ,   44.84 ,      29849 ,    188
20/08/24 ,   44.56 ,   44.53 ,   44.66 ,   44.04 ,   44.38 ,      83591 ,    274
21/08/24 ,   44.72 ,   44.78 ,   45.05 ,   44.49 ,   44.79 ,      14270 ,    127
22/08/24 ,   45.51 ,   45.45 ,   45.70 ,   45.17 ,   45.25 ,      18814 ,    170
23/08/24 ,   44.95 ,   44.86 ,   45.49 ,   44.55 ,   45.49 ,       7283 ,    119
26/08/24 ,   44.83 ,   44.87 ,   45.20 ,   44.56 ,   44.94 ,       6600 ,    196
27/08/24 ,   45.65 ,   45.56 ,   45.75 ,   44.76 ,   44.77 ,       5763 ,    110
28/08/24 ,   44.54 ,   44.80 ,   46.04 ,   44.24 ,   45.65 ,      13752 ,    169
29/08/24 ,   46.08 ,   45.92 ,   46.13 ,   45.03 ,   45.03 ,      60075 ,    229
30/08/24 ,   45.20 ,   45.59 ,   46.32 ,   45.16 ,   46.18 ,      82140 ,    272
02/09/24 ,   45.05 ,   45.26 ,   45.81 ,   45.05 ,   45.20 ,       1485 ,    114
03/09/24 ,   44.75 ,   44.99 ,   45.66 ,   44.51 ,   45.66 ,       8203 ,    633
04/09/24 ,   44.51 ,   44.21 ,   44.65 ,   43.90 ,   44.38 ,       7926 ,    698
05/09/24 ,   43.98 ,   43.98 ,   44.45 ,   43.75 ,   44.37 ,      20601 ,    224
06/09/24 ,   44.03 ,   44.24 ,   44.46 ,   43.86 ,   43.95 ,       2404 ,     86
09/09/24 ,   43.39 ,   43.98 ,   44.65 ,   43.09 ,   44.46 ,       3181 ,    102
10/09/24 ,   43.00 ,   42.99 ,   43.67 ,   42.80 ,   43.67 ,       2369 ,    148
11/09/24 ,   43.31 ,   42.92 ,   43.31 ,   42.50 ,   43.01 ,       3299 ,     99
12/09/24 ,   43.05 ,   43.21 ,   43.64 ,   42.43 ,   42.43 ,       3344 ,     69
13/09/24 ,   43.00 ,   42.99 ,   43.20 ,   42.64 ,   43.20 ,       6733 ,     71
16/09/24 ,   43.10 ,   42.79 ,   43.25 ,   42.44 ,   43.25 ,       3106 ,     91
17/09/24 ,   43.27 ,   43.29 ,   43.57 ,   42.81 ,   43.20 ,       2493 ,     91
18/09/24 ,   43.00 ,   43.20 ,   43.54 ,   42.84 ,   43.05 ,       2197 ,     94
19/09/24 ,   42.97 ,   43.61 ,   44.03 ,   42.92 ,   43.49 ,      12551 ,    114
20/09/24 ,   46.62 ,   46.31 ,   46.90 ,   44.03 ,   46.70 ,      84217 ,   3370
23/09/24 ,   46.85 ,   46.38 ,   46.85 ,   46.09 ,   46.61 ,      32786 ,    223
24/09/24 ,   46.51 ,   46.80 ,   47.04 ,   46.27 ,   46.89 ,       2636 ,     82
25/09/24 ,   47.09 ,   46.99 ,   47.15 ,   46.64 ,   46.88 ,       3421 ,     99
26/09/24 ,   47.66 ,   47.61 ,   48.06 ,   47.28 ,   47.59 ,      79782 ,    242
27/09/24 ,   47.44 ,   47.60 ,   47.88 ,   47.44 ,   47.87 ,      18587 ,   1293
30/09/24 ,   47.06 ,   47.32 ,   47.75 ,   46.72 ,   47.44 ,      48302 ,    926
01/10/24 ,   47.49 ,   47.23 ,   47.78 ,   46.57 ,   47.06 ,       5157 ,    150
02/10/24 ,   44.89 ,   44.48 ,   44.94 ,   43.39 ,   43.87 ,      88288 ,    362
03/10/24 ,   43.79 ,   44.12 ,   44.82 ,   43.79 ,   44.01 ,       4525 ,    122
04/10/24 ,   43.89 ,   44.22 ,   44.71 ,   43.83 ,   44.65 ,       4326 ,     82
07/10/24 ,   43.59 ,   43.28 ,   44.34 ,   43.00 ,   44.34 ,      12542 ,    289
08/10/24 ,   43.67 ,   43.41 ,   43.83 ,   43.09 ,   43.59 ,       1764 ,     78
09/10/24 ,   44.84 ,   45.21 ,   45.34 ,   43.68 ,   43.68 ,      68207 ,    245
10/10/24 ,   44.98 ,   45.02 ,   45.59 ,   44.77 ,   44.96 ,      56259 ,   2085
11/10/24 ,   45.29 ,   45.00 ,   45.43 ,   44.88 ,   45.43 ,      53185 ,    117
14/10/24 ,   44.65 ,   44.70 ,   45.28 ,   44.38 ,   45.21 ,      18377 ,    135
15/10/24 ,   45.66 ,   45.40 ,   45.69 ,   44.65 ,   44.65 ,      11201 ,    135
16/10/24 ,   46.18 ,   46.20 ,   46.62 ,   45.66 ,   45.84 ,      14704 ,    162
17/10/24 ,   46.28 ,   46.56 ,   47.05 ,   46.28 ,   46.66 ,      11798 ,    121
18/10/24 ,   46.22 ,   46.09 ,   46.26 ,   45.35 ,   45.35 ,       1402 ,     76
21/10/24 ,   45.45 ,   45.78 ,   46.47 ,   45.44 ,   46.22 ,       6113 ,    104
22/10/24 ,   45.30 ,   45.50 ,   45.96 ,   45.15 ,   45.30 ,       5690 ,     72
23/10/24 ,   44.51 ,   44.72 ,   45.77 ,   44.48 ,   45.77 ,       1952 ,    114
24/10/24 ,   44.02 ,   44.19 ,   45.07 ,   43.98 ,   44.96 ,       8845 ,    137
25/10/24 ,   44.10 ,   44.06 ,   44.36 ,   43.85 ,   44.16 ,       8267 ,     86
28/10/24 ,   44.13 ,   44.14 ,   44.33 ,   43.70 ,   43.70 ,       2181 ,     97
29/10/24 ,   44.41 ,   44.34 ,   44.55 ,   43.72 ,   43.72 ,       1889 ,     95
30/10/24 ,   43.68 ,   43.42 ,   44.30 ,   43.08 ,   43.99 ,       6572 ,    159
31/10/24 ,   43.62 ,   42.97 ,   43.68 ,   42.54 ,   43.68 ,       5544 ,    162
01/11/24 ,   44.72 ,   44.34 ,   44.82 ,   43.78 ,   43.78 ,      15224 ,    654
04/11/24 ,   44.08 ,   43.85 ,   44.82 ,   43.61 ,   44.82 ,       4899 ,     89
05/11/24 ,   44.03 ,   43.78 ,   44.03 ,   43.57 ,   43.96 ,       2233 ,     72
06/11/24 ,   42.50 ,   43.31 ,   44.02 ,   41.74 ,   44.02 ,     152442 ,    370
07/11/24 ,   42.70 ,   42.14 ,   42.94 ,   41.86 ,   42.94 ,      30351 ,    167
08/11/24 ,   42.47 ,   42.94 ,   43.20 ,   41.85 ,   41.85 ,      21656 ,    225
11/11/24 ,   43.02 ,   43.27 ,   43.78 ,   42.90 ,   43.29 ,      41753 ,    392
12/11/24 ,   43.06 ,   43.20 ,   43.59 ,   42.95 ,   43.46 ,       1014 ,     56
13/11/24 ,   43.14 ,   43.49 ,   43.63 ,   42.90 ,   42.99 ,      43029 ,   2022
14/11/24 ,   42.90 ,   43.00 ,   43.55 ,   42.85 ,   43.14 ,      84343 ,    696
18/11/24 ,   42.25 ,   42.05 ,   43.26 ,   41.61 ,   43.00 ,       3428 ,    182
19/11/24 ,   42.29 ,   41.73 ,   42.50 ,   41.53 ,   42.50 ,       6224 ,    137
21/11/24 ,   42.76 ,   42.43 ,   42.90 ,   41.61 ,   42.29 ,       3306 ,    158
22/11/24 ,   43.63 ,   43.53 ,   43.98 ,   42.76 ,   42.76 ,       8917 ,    138
25/11/24 ,   44.86 ,   44.82 ,   45.33 ,   44.03 ,   44.03 ,      14447 ,   1138
26/11/24 ,   44.04 ,   44.38 ,   45.00 ,   44.03 ,   44.46 ,       8112 ,    163
27/11/24 ,   45.69 ,   45.06 ,   45.69 ,   43.54 ,   43.54 ,      13959 ,    231
28/11/24 ,   45.28 ,   45.32 ,   47.56 ,   43.80 ,   45.94 ,      39383 ,   3344
29/11/24 ,   45.59 ,   46.11 ,   46.87 ,   44.09 ,   45.75 ,      26051 ,   3553
02/12/24 ,   46.96 ,   46.80 ,   47.92 ,   45.43 ,   46.19 ,      22796 ,   2330
03/12/24 ,   47.04 ,   46.84 ,   47.15 ,   46.22 ,   46.95 ,      13539 ,    164
04/12/24 ,   46.15 ,   45.96 ,   46.47 ,   45.71 ,   46.27 ,       9982 ,    334
05/12/24 ,   46.19 ,   46.03 ,   46.35 ,   45.69 ,   46.09 ,       3589 ,    493
06/12/24 ,   47.44 ,   47.37 ,   48.19 ,   46.19 ,   46.19 ,      56484 ,    237
09/12/24 ,   46.21 ,   46.75 ,   47.51 ,   46.21 ,   47.44 ,      11216 ,    177
10/12/24 ,   46.11 ,   45.96 ,   46.69 ,   45.40 ,   46.69 ,       3141 ,    124
11/12/24 ,   46.50 ,   45.96 ,   46.51 ,   45.09 ,   45.18 ,       2198 ,    109
12/12/24 ,   45.57 ,   46.21 ,   46.57 ,   45.55 ,   46.50 ,       1447 ,    132
13/12/24 ,   45.82 ,   45.74 ,   46.61 ,   45.39 ,   46.61 ,       3827 ,     67
16/12/24 ,   46.55 ,   46.16 ,   46.90 ,   45.61 ,   46.27 ,       4062 ,    171
17/12/24 ,   47.00 ,   46.93 ,   47.55 ,   46.19 ,   46.85 ,       6521 ,    396
18/12/24 ,   47.42 ,   47.58 ,   48.04 ,   46.92 ,   47.00 ,      30753 ,   2355
19/12/24 ,   46.27 ,   46.56 ,   47.90 ,   45.95 ,   47.90 ,       8440 ,    567
20/12/24 ,   46.08 ,   44.56 ,   46.52 ,   42.49 ,   43.14 ,      47077 ,   1475
23/12/24 ,   46.94 ,   46.47 ,   47.30 ,   45.87 ,   46.08 ,      10623 ,   1141
26/12/24 ,   46.28 ,   46.44 ,   46.95 ,   46.25 ,   46.95 ,       3808 ,    101
27/12/24 ,   46.35 ,   46.33 ,   46.75 ,   46.08 ,   46.08 ,       1337 ,     76
30/12/24 ,   45.43 ,   45.58 ,   46.35 ,   45.25 ,   46.35 ,       2617 ,     98
02/01/25 ,   45.29 ,   44.77 ,   46.62 ,   44.16 ,   45.84 ,      12653 ,   1060
03/01/25 ,   44.79 ,   44.56 ,   45.76 ,   43.96 ,   45.76 ,       5429 ,    379
06/01/25 ,   43.53 ,   43.85 ,   44.79 ,   43.18 ,   44.79 ,      11732 ,    141
07/01/25 ,   42.99 ,   43.16 ,   43.72 ,   42.72 ,   43.53 ,       9018 ,   1590
08/01/25 ,   42.73 ,   42.84 ,   43.43 ,   42.51 ,   42.76 ,      10285 ,    107
09/01/25 ,   41.98 ,   41.89 ,   43.11 ,   40.97 ,   42.73 ,      10467 ,   3011
10/01/25 ,   42.63 ,   42.82 ,   43.24 ,   42.33 ,   42.33 ,       3513 ,    110
13/01/25 ,   43.24 ,   42.85 ,   43.29 ,   42.11 ,   42.11 ,       2834 ,   1295
14/01/25 ,   41.99 ,   42.20 ,   43.16 ,   41.76 ,   42.38 ,       4758 ,    703
15/01/25 ,   41.87 ,   42.14 ,   43.13 ,   41.87 ,   43.13 ,      15683 ,    162
16/01/25 ,   42.27 ,   41.96 ,   42.27 ,   41.47 ,   42.27 ,      14018 ,    119
17/01/25 ,   42.36 ,   42.20 ,   42.77 ,   42.01 ,   42.27 ,      48200 ,    111
20/01/25 ,   41.59 ,   42.04 ,   42.44 ,   41.59 ,   42.36 ,       2750 ,    138
21/01/25 ,   42.88 ,   42.88 ,   43.14 ,   42.07 ,   42.11 ,       5365 ,    114
22/01/25 ,   42.84 ,   43.17 ,   43.42 ,   42.61 ,   43.29 ,       3907 ,    110
23/01/25 ,   42.40 ,   42.59 ,   43.34 ,   42.20 ,   42.98 ,       1896 ,    100
24/01/25 ,   42.78 ,   42.67 ,   43.17 ,   42.38 ,   42.84 ,        814 ,     75
27/01/25 ,   43.63 ,   43.55 ,   43.91 ,   42.31 ,   42.78 ,       4895 ,    143
28/01/25 ,   42.81 ,   43.29 ,   43.92 ,   42.61 ,   43.92 ,       7296 ,     92
29/01/25 ,   44.02 ,   43.65 ,   44.22 ,   42.64 ,   42.84 ,       4369 ,    155
30/01/25 ,   44.85 ,   44.70 ,   45.19 ,   44.03 ,   44.03 ,      10111 ,    143
31/01/25 ,   43.96 ,   44.51 ,   45.23 ,   43.92 ,   45.23 ,       2716 ,     78
03/02/25 ,   43.48 ,   43.17 ,   43.96 ,   42.28 ,   43.96 ,       5798 ,    113
04/02/25 ,   43.18 ,   43.42 ,   44.46 ,   43.02 ,   43.48 ,       4501 ,    390
05/02/25 ,   42.25 ,   42.48 ,   43.81 ,   42.15 ,   42.95 ,       5266 ,    179
06/02/25 ,   40.20 ,   40.98 ,   42.82 ,   40.20 ,   42.69 ,       8879 ,    292
07/02/25 ,   39.03 ,   39.54 ,   40.48 ,   39.03 ,   40.20 ,      16730 ,    293
10/02/25 ,   39.70 ,   39.71 ,   40.11 ,   39.09 ,   39.42 ,      16888 ,    189
11/02/25 ,   40.33 ,   40.32 ,   40.63 ,   40.03 ,   40.11 ,      51010 ,    748
12/02/25 ,   40.80 ,   40.50 ,   40.80 ,   39.60 ,   40.73 ,       9355 ,    124
13/02/25 ,   41.55 ,   42.78 ,   43.24 ,   40.73 ,   41.21 ,      95762 ,    281
14/02/25 ,   40.97 ,   40.92 ,   41.55 ,   40.65 ,   41.55 ,      72023 ,    126
17/02/25 ,   40.56 ,   40.89 ,   41.43 ,   40.49 ,   41.38 ,       2625 ,     83
18/02/25 ,   43.22 ,   41.95 ,   43.22 ,   40.97 ,   40.98 ,      14010 ,    332
19/02/25 ,   43.06 ,   42.93 ,   43.32 ,   42.64 ,   43.29 ,      43607 ,    184
20/02/25 ,   43.05 ,   42.88 ,   43.28 ,   42.61 ,   43.28 ,       1463 ,     55
21/02/25 ,   42.79 ,   42.70 ,   43.53 ,   42.58 ,   43.14 ,      11893 ,    101
24/02/25 ,   45.42 ,   45.27 ,   45.54 ,   43.54 ,   43.54 ,      93089 ,    508
25/02/25 ,   46.27 ,   45.79 ,   46.27 ,   45.34 ,   45.49 ,       8156 ,    197
26/02/25 ,   46.04 ,   46.13 ,   46.67 ,   45.93 ,   46.17 ,      92872 ,    381
27/02/25 ,   45.63 ,   45.99 ,   46.70 ,   45.37 ,   46.04 ,       2076 ,    156
28/02/25 ,   45.50 ,   45.42 ,   46.21 ,   45.04 ,   46.21 ,       1964 ,    527
05/03/25 ,   43.59 ,   43.84 ,   46.12 ,   43.56 ,   46.12 ,       1563 ,    140
06/03/25 ,   44.03 ,   43.81 ,   44.29 ,   43.28 ,   44.03 ,       4341 ,    130
07/03/25 ,   44.60 ,   44.27 ,   44.75 ,   43.30 ,   43.30 ,       1406 ,    106
10/03/25 ,   44.38 ,   44.78 ,   45.45 ,   43.80 ,   43.80 ,       3057 ,     88
11/03/25 ,   42.29 ,   42.88 ,   44.38 ,   42.19 ,   44.38 ,       4511 ,    134
12/03/25 ,   41.98 ,   41.98 ,   42.85 ,   41.86 ,   42.29 ,       3913 ,     89
13/03/25 ,   41.42 ,   41.28 ,   42.07 ,   40.87 ,   41.33 ,       4518 ,    190
14/03/25 ,   40.61 ,   40.57 ,   41.51 ,   40.15 ,   41.51 ,      12905 ,    188
17/03/25 ,   41.42 ,   41.03 ,   41.48 ,   40.30 ,   40.62 ,       3553 ,     97
18/03/25 ,   41.27 ,   41.02 ,   41.53 ,   40.52 ,   41.53 ,      25117 ,     99
19/03/25 ,   40.48 ,   40.46 ,   41.34 ,   40.23 ,   41.34 ,      10406 ,    180
20/03/25 ,   40.41 ,   40.44 ,   41.00 ,   40.01 ,   40.89 ,     167282 ,    369
21/03/25 ,   38.55 ,   37.46 ,   38.66 ,   36.82 ,   37.18 ,     106231 ,    690
24/03/25 ,   38.01 ,   38.03 ,   38.95 ,   37.73 ,   38.44 ,     112168 ,   1967
25/03/25 ,   37.58 ,   37.51 ,   38.40 ,   37.18 ,   38.40 ,      58311 ,    777
26/03/25 ,   36.82 ,   37.04 ,   37.87 ,   36.62 ,   37.87 ,      51099 ,  26821
27/03/25 ,   37.38 ,   37.49 ,   37.83 ,   37.10 ,   37.28 ,      42493 ,    255
28/03/25 ,   35.88 ,   36.14 ,   37.74 ,   35.80 ,   37.74 ,      31068 ,    588
31/03/25 ,   35.40 ,   35.65 ,   36.13 ,   35.31 ,   35.85 ,      33083 ,  18308
01/04/25 ,   35.93 ,   36.05 ,   36.36 ,   35.62 ,   35.76 ,      15673 ,    126
02/04/25 ,   37.08 ,   36.25 ,   37.08 ,   35.73 ,   36.30 ,       4306 ,    132
03/04/25 ,   31.06 ,   31.16 ,   32.35 ,   30.48 ,   31.09 ,     527091 ,   1911
04/04/25 ,   32.63 ,   32.13 ,   33.92 ,   29.58 ,   29.93 ,     171953 ,   2416
07/04/25 ,   31.88 ,   31.76 ,   32.79 ,   31.00 ,   32.19 ,      68318 ,   1829
08/04/25 ,   31.04 ,   32.51 ,   33.98 ,   30.96 ,   33.64 ,      47116 ,    488
09/04/25 ,   33.80 ,   33.36 ,   34.21 ,   31.35 ,   32.81 ,     181656 ,    682
10/04/25 ,   31.28 ,   31.14 ,   33.74 ,   30.54 ,   33.44 ,     203706 ,    902
11/04/25 ,   31.28 ,   31.19 ,   31.68 ,   30.77 ,   31.58 ,      91915 ,    353
14/04/25 ,   31.88 ,   31.99 ,   32.51 ,   31.63 ,   31.63 ,      70466 ,    394
15/04/25 ,   31.71 ,   31.67 ,   32.20 ,   31.43 ,   32.20 ,      54008 ,    308
16/04/25 ,   31.58 ,   31.46 ,   31.93 ,   30.87 ,   31.93 ,      32486 ,    241
17/04/25 ,   31.98 ,   31.47 ,   31.98 ,   31.03 ,   31.34 ,      45366 ,    270
22/04/25 ,   32.00 ,   32.22 ,   32.68 ,   31.87 ,   31.99 ,      34033 ,    263
23/04/25 ,   32.43 ,   32.42 ,   33.18 ,   31.87 ,   32.84 ,      43879 ,    246
24/04/25 ,   32.56 ,   32.36 ,   32.87 ,   31.96 ,   32.22 ,      94023 ,    342
25/04/25 ,   32.02 ,   32.04 ,   32.62 ,   31.77 ,   32.44 ,      51444 ,    253
28/04/25 ,   31.70 ,   32.08 ,   32.65 ,   31.70 ,   32.65 ,      30473 ,    205
29/04/25 ,   31.87 ,   31.81 ,   32.11 ,   31.58 ,   31.73 ,      21865 ,    223
30/04/25 ,   31.43 ,   31.13 ,   31.58 ,   30.65 ,   31.35 ,      23560 ,    396
02/05/25 ,   32.27 ,   32.29 ,   32.67 ,   31.88 ,   31.88 ,      82732 ,    457
05/05/25 ,   32.03 ,   32.11 ,   32.45 ,   31.86 ,   32.27 ,      30096 ,    231
06/05/25 ,   32.04 ,   32.22 ,   32.46 ,   31.88 ,   31.98 ,      18406 ,    168
07/05/25 ,   32.97 ,   32.80 ,   33.16 ,   32.39 ,   32.45 ,      33507 ,    226
08/05/25 ,   33.14 ,   33.28 ,   33.63 ,   32.84 ,   33.27 ,      38010 ,    307
09/05/25 ,   32.60 ,   32.69 ,   33.19 ,   32.43 ,   33.19 ,      33974 ,    221
12/05/25 ,   35.11 ,   34.85 ,   35.35 ,   34.43 ,   34.44 ,     160569 ,    630
13/05/25 ,   34.54 ,   34.46 ,   34.84 ,   34.27 ,   34.44 ,      47627 ,    342
14/05/25 ,   34.49 ,   34.25 ,   34.72 ,   33.90 ,   34.14 ,      67448 ,    229
15/05/25 ,   34.76 ,   34.19 ,   34.87 ,   33.41 ,   33.70 ,      39956 ,    218
16/05/25 ,   35.49 ,   35.38 ,   35.65 ,   35.01 ,   35.04 ,      62520 ,    235
19/05/25 ,   34.47 ,   34.75 ,   35.40 ,   34.33 ,   35.40 ,     198954 ,    415
20/05/25 ,   35.30 ,   35.08 ,   35.30 ,   34.56 ,   34.93 ,      15464 ,    156
21/05/25 ,   33.40 ,   34.08 ,   34.83 ,   33.32 ,   34.83 ,      96265 ,    357
22/05/25 ,   33.94 ,   33.88 ,   34.21 ,   33.40 ,   33.74 ,      58820 ,    176
23/05/25 ,   32.99 ,   33.38 ,   34.22 ,   32.99 ,   34.22 ,      19887 ,    173
26/05/25 ,   33.10 ,   33.22 ,   33.63 ,   32.99 ,   33.32 ,       3547 ,     84
27/05/25 ,   34.85 ,   34.40 ,   34.85 ,   33.78 ,   33.78 ,      33283 ,    229
28/05/25 ,   34.82 ,   34.76 ,   35.16 ,   34.43 ,   34.85 ,      34553 ,    230
29/05/25 ,   34.04 ,   34.62 ,   35.09 ,   33.95 ,   34.60 ,     291457 ,    551
30/05/25 ,   33.88 ,   33.99 ,   34.39 ,   33.71 ,   34.39 ,      19245 ,     98
02/06/25 ,   34.54 ,   34.13 ,   34.54 ,   33.44 ,   33.88 ,      50430 ,    124
03/06/25 ,   34.52 ,   34.46 ,   34.64 ,   34.11 ,   34.49 ,      54024 ,    161
04/06/25 ,   35.06 ,   34.93 ,   35.06 ,   34.59 ,   34.59 ,      58557 ,    274
05/06/25 ,   34.65 ,   34.87 ,   35.20 ,   34.45 ,   34.74 ,      29752 ,    259
06/06/25 ,   34.39 ,   34.75 ,   34.95 ,   34.29 ,   34.29 ,      30286 ,    187
09/06/25 ,   34.59 ,   34.37 ,   35.09 ,   34.09 ,   34.78 ,      18187 ,    151
10/06/25 ,   35.16 ,   34.83 ,   35.31 ,   34.05 ,   34.24 ,      39742 ,    629
11/06/25 ,   34.52 ,   34.65 ,   35.56 ,   34.34 ,   35.36 ,      64359 ,    219
12/06/25 ,   34.34 ,   34.28 ,   34.50 ,   33.81 ,   34.39 ,      46267 ,    392
13/06/25 ,   33.07 ,   33.65 ,   34.59 ,   32.93 ,   34.24 ,     101867 ,    297
16/06/25 ,   33.71 ,   33.52 ,   33.81 ,   33.32 ,   33.34 ,      10599 ,     95
17/06/25 ,   32.46 ,   32.78 ,   33.70 ,   32.43 ,   33.70 ,      48369 ,  29074
18/06/25 ,   32.59 ,   32.49 ,   32.72 ,   32.31 ,   32.45 ,       9028 ,     95
20/06/25 ,   32.53 ,   32.41 ,   32.83 ,   32.21 ,   32.83 ,      13546 ,    134
23/06/25 ,   32.53 ,   32.77 ,   33.29 ,   32.39 ,   32.52 ,      16383 ,    136
24/06/25 ,   33.31 ,   33.27 ,   33.66 ,   32.90 ,   33.21 ,      20015 ,    158
25/06/25 ,   33.59 ,   33.45 ,   33.69 ,   33.10 ,   33.30 ,      30511 ,    120
26/06/25 ,   33.84 ,   33.59 ,   33.93 ,   33.19 ,   33.20 ,      24300 ,    133
27/06/25 ,   39.51 ,   38.30 ,   40.00 ,   37.04 ,   37.37 ,     212210 ,    922
30/06/25 ,   37.97 ,   38.13 ,   39.31 ,   37.70 ,   39.31 ,      86424 ,   1648
01/07/25 ,   39.59 ,   39.15 ,   39.81 ,   38.01 ,   38.01 ,      27543 ,    252
02/07/25 ,   40.98 ,   40.49 ,   41.17 ,   38.80 ,   38.80 ,     115705 ,   1562
03/07/25 ,   40.64 ,   40.82 ,   41.13 ,   40.42 ,   40.42 ,       5611 ,    138
04/07/25 ,   40.32 ,   41.04 ,   41.98 ,   39.84 ,   40.80 ,      17128 ,    344
07/07/25 ,   41.48 ,   41.32 ,   41.62 ,   40.32 ,   40.32 ,      20967 ,    123
08/07/25 ,   39.85 ,   40.03 ,   41.25 ,   39.65 ,   41.16 ,      49335 ,    317
09/07/25 ,   40.18 ,   40.04 ,   40.35 ,   39.66 ,   39.66 ,      22376 ,    131
10/07/25 ,   40.88 ,   40.67 ,   41.40 ,   39.87 ,   40.01 ,      27429 ,    244
11/07/25 ,   39.52 ,   40.09 ,   40.73 ,   39.52 ,   40.06 ,      20578 ,    332
14/07/25 ,   40.03 ,   39.74 ,   40.03 ,   39.28 ,   39.49 ,      34738 ,    216
15/07/25 ,   39.60 ,   39.69 ,   40.07 ,   39.45 ,   40.06 ,      31011 ,    375
16/07/25 ,   39.77 ,   39.63 ,   40.04 ,   39.18 ,   39.60 ,      75808 ,    154
17/07/25 ,   39.84 ,   40.05 ,   40.34 ,   39.67 ,   39.81 ,      28685 ,    145
18/07/25 ,   39.96 ,   39.68 ,   40.16 ,   39.47 ,   39.84 ,      36198 ,     94
21/07/25 ,   40.50 ,   40.79 ,   41.13 ,   39.89 ,   39.98 ,      51460 ,    601
22/07/25 ,   41.53 ,   41.15 ,   41.55 ,   40.51 ,   40.51 ,      28544 ,    215
23/07/25 ,   41.98 ,   41.88 ,   42.36 ,   41.16 ,   41.16 ,      27937 ,    249
24/07/25 ,   40.69 ,   41.76 ,   42.23 ,   40.69 ,   41.61 ,      12909 ,    105
25/07/25 ,   41.93 ,   41.65 ,   42.03 ,   40.69 ,   40.69 ,       6947 ,    214
28/07/25 ,   43.82 ,   43.56 ,   44.04 ,   42.86 ,   43.49 ,      60119 ,  24993
29/07/25 ,   42.77 ,   43.28 ,   43.77 ,   42.77 ,   43.68 ,       8582 ,    368
30/07/25 ,   42.16 ,   42.16 ,   43.23 ,   41.80 ,   42.77 ,      13767 ,    106
31/07/25 ,   42.43 ,   41.64 ,   42.59 ,   41.10 ,   42.59 ,       5856 ,    101
01/08/25 ,   40.50 ,   40.25 ,   41.00 ,   39.76 ,   41.00 ,      27322 ,    524
04/08/25 ,   40.70 ,   40.61 ,   40.85 ,   40.34 ,   40.71 ,       6610 ,     95
05/08/25 ,   40.45 ,   40.52 ,   41.05 ,   39.69 ,   39.88 ,       8952 ,     61
06/08/25 ,   40.77 ,   40.69 ,   41.00 ,   40.25 ,   40.85 ,       9254 ,     63
07/08/25 ,   40.20 ,   40.43 ,   41.05 ,   39.81 ,   40.95 ,      15633 ,    106
08/08/25 ,   39.51 ,   39.59 ,   40.20 ,   39.39 ,   40.20 ,      15651 ,    124
11/08/25 ,   39.33 ,   39.77 ,   40.16 ,   39.33 ,   39.51 ,      28371 ,     83
12/08/25 ,   39.81 ,   40.06 ,   40.38 ,   39.33 ,   39.33 ,       4429 ,     81
13/08/25 ,   41.34 ,   41.01 ,   41.40 ,   40.01 ,   40.01 ,      10532 ,    112
14/08/25 ,   40.80 ,   40.69 ,   41.30 ,   40.38 ,   41.30 ,      19115 ,     73
15/08/25 ,   40.79 ,   40.85 ,   41.26 ,   40.54 ,   40.80 ,       5550 ,     57
18/08/25 ,   41.55 ,   41.52 ,   41.89 ,   40.79 ,   40.79 ,       4514 ,    111
19/08/25 ,   41.89 ,   42.09 ,   42.64 ,   41.54 ,   41.55 ,       6116 ,     97
20/08/25 ,   41.36 ,   41.41 ,   41.76 ,   40.89 ,   40.89 ,       3437 ,     56
21/08/25 ,   40.94 ,   41.06 ,   41.30 ,   40.65 ,   41.04 ,       5666 ,     52
22/08/25 ,   42.36 ,   42.06 ,   42.36 ,   41.18 ,   41.35 ,      12687 ,    116
25/08/25 ,   42.55 ,   42.56 ,   42.73 ,   41.81 ,   42.37 ,       2692 ,     96
26/08/25 ,   42.23 ,   42.16 ,   42.54 ,   42.04 ,   42.54 ,      11793 ,     71
27/08/25 ,   41.94 ,   41.88 ,   42.68 ,   41.66 ,   42.54 ,      19562 ,    102
28/08/25 ,   41.75 ,   41.76 ,   42.27 ,   41.50 ,   42.00 ,       7841 ,     79
29/08/25 ,   41.94 ,   41.88 ,   42.23 ,   40.76 ,   40.91 ,       9016 ,     73
01/09/25 ,   41.51 ,   41.73 ,   41.94 ,   41.42 ,   41.94 ,       1976 ,     84
02/09/25 ,   40.73 ,   40.78 ,   41.89 ,   40.08 ,   41.50 ,      15838 ,    197
03/09/25 ,   40.43 ,   40.44 ,   40.65 ,   39.90 ,   39.90 ,       4644 ,     95
04/09/25 ,   40.67 ,   40.62 ,   40.87 ,   40.41 ,   40.75 ,      27355 ,    159
05/09/25 ,   39.51 ,   39.71 ,   40.70 ,   39.37 ,   40.70 ,      24089 ,    202
08/09/25 ,   39.71 ,   39.94 ,   40.18 ,   39.70 ,   39.79 ,      16344 ,    112
09/09/25 ,   39.55 ,   39.58 ,   40.10 ,   39.35 ,   39.80 ,      11800 ,    129
10/09/25 ,   39.01 ,   39.98 ,   40.50 ,   39.01 ,   40.04 ,      24238 ,    210
11/09/25 ,   39.58 ,   39.92 ,   40.30 ,   39.49 ,   39.80 ,       3858 ,     83
12/09/25 ,   38.67 ,   38.81 ,   39.98 ,   38.25 ,   39.98 ,      48169 ,    239
15/09/25 ,   38.56 ,   38.61 ,   38.83 ,   38.32 ,   38.58 ,      21020 ,    117
16/09/25 ,   38.17 ,   38.18 ,   38.61 ,   37.93 ,   38.55 ,      32511 ,    158
17/09/25 ,   37.91 ,   37.98 ,   38.56 ,   37.67 ,   38.56 ,      46581 ,    132
18/09/25 ,   38.02 ,   37.94 ,   38.58 ,   37.67 ,   37.91 ,      42874 ,    159
19/09/25 ,   37.49 ,   37.58 ,   38.32 ,   37.37 ,   38.32 ,      24284 ,    343
22/09/25 ,   37.54 ,   37.95 ,   38.46 ,   37.37 ,   37.72 ,      15740 ,    171
23/09/25 ,   37.22 ,   37.58 ,   38.22 ,   37.08 ,   37.92 ,      15744 ,    109
24/09/25 ,   37.66 ,   37.47 ,   37.71 ,   37.18 ,   37.55 ,      25126 ,    135
25/09/25 ,   37.07 ,   36.96 ,   37.52 ,   36.68 ,   37.52 ,      14076 ,    132
26/09/25 ,   36.58 ,   36.50 ,   37.12 ,   36.07 ,   37.12 ,       9099 ,    109
29/09/25 ,   36.64 ,   36.49 ,   36.95 ,   36.28 ,   36.95 ,      11059 ,     87
30/09/25 ,   36.58 ,   36.65 ,   36.99 ,   36.32 ,   36.32 ,       8944 ,     91
01/10/25 ,   38.87 ,   38.76 ,   39.26 ,   37.83 ,   38.28 ,      61761 ,   1227
02/10/25 ,   39.27 ,   39.85 ,   40.66 ,   39.12 ,   39.26 ,      42604 ,    250
03/10/25 ,   37.93 ,   38.92 ,   39.66 ,   37.93 ,   39.00 ,      25544 ,    168
06/10/25 ,   37.91 ,   37.67 ,   38.30 ,   37.43 ,   38.30 ,       6707 ,    413
07/10/25 ,   36.58 ,   36.95 ,   37.72 ,   36.50 ,   37.72 ,       7689 ,    326
08/10/25 ,   36.37 ,   36.45 ,   36.95 ,   36.37 ,   36.95 ,      16785 ,    130
09/10/25 ,   36.38 ,   36.46 ,   36.88 ,   36.21 ,   36.74 ,       3414 ,    522
10/10/25 ,   35.39 ,   36.33 ,   36.99 ,   35.39 ,   36.75 ,      17853 ,    186
13/10/25 ,   36.52 ,   36.17 ,   36.54 ,   35.28 ,   35.28 ,      18945 ,    278
14/10/25 ,   36.84 ,   36.36 ,   36.84 ,   36.12 ,   36.19 ,      29159 ,    122
15/10/25 ,   37.18 ,   37.13 ,   37.54 ,   36.83 ,   36.84 ,       9313 ,     92
16/10/25 ,   36.18 ,   36.36 ,   37.52 ,   36.01 ,   37.52 ,       8732 ,     95
17/10/25 ,   36.34 ,   36.39 ,   36.53 ,   35.89 ,   36.19 ,      31709 ,    119
20/10/25 ,   36.12 ,   36.09 ,   36.28 ,   35.62 ,   35.62 ,       4616 ,    367
21/10/25 ,   36.67 ,   36.20 ,   36.92 ,   36.02 ,   36.02 ,       3928 ,     63
22/10/25 ,   36.99 ,   36.94 ,   37.13 ,   36.47 ,   36.94 ,      12142 ,     68
23/10/25 ,   37.10 ,   37.13 ,   37.27 ,   36.69 ,   36.69 ,      35567 ,    282
24/10/25 ,   36.90 ,   36.97 ,   37.25 ,   36.84 ,   37.10 ,       1314 ,     63
27/10/25 ,   36.48 ,   36.57 ,   37.45 ,   36.39 ,   36.90 ,      13704 ,    121
28/10/25 ,   35.70 ,   36.01 ,   36.85 ,   35.68 ,   36.85 ,      19414 ,    158
29/10/25 ,   35.59 ,   35.24 ,   35.70 ,   34.59 ,   35.70 ,      19918 ,    253
30/10/25 ,   34.79 ,   34.86 ,   35.59 ,   34.54 ,   35.59 ,      18872 ,    142
31/10/25 ,   34.49 ,   34.46 ,   34.88 ,   34.31 ,   34.88 ,       5564 ,    106
03/11/25 ,   34.25 ,   33.52 ,   34.78 ,   33.21 ,   34.78 ,     101773 ,    386
04/11/25 ,   32.80 ,   32.97 ,   33.72 ,   32.78 ,   33.71 ,      43379 ,    262
05/11/25 ,   33.04 ,   32.82 ,   33.45 ,   32.42 ,   33.13 ,      34937 ,    223
06/11/25 ,   32.66 ,   32.90 ,   33.16 ,   32.66 ,   33.16 ,      18760 ,    152
07/11/25 ,   32.38 ,   32.26 ,   33.06 ,   32.01 ,   32.99 ,      23914 ,    196
10/11/25 ,   32.26 ,   32.28 ,   32.76 ,   31.86 ,   32.70 ,      24542 ,    202
11/11/25 ,   33.16 ,   32.80 ,   33.26 ,   31.88 ,   32.26 ,      93852 ,    300
12/11/25 ,   33.86 ,   33.79 ,   34.26 ,   33.24 ,   33.24 ,      53274 ,    180
13/11/25 ,   34.69 ,   34.59 ,   34.79 ,   34.05 ,   34.24 ,      63194 ,    221
14/11/25 ,   33.78 ,   33.82 ,   34.69 ,   33.49 ,   34.69 ,      64322 ,    294
17/11/25 ,   33.56 ,   33.32 ,   34.13 ,   32.84 ,   34.13 ,      30588 ,    144
18/11/25 ,   33.11 ,   32.88 ,   33.16 ,   32.65 ,   32.88 ,      38771 ,    135
19/11/25 ,   33.11 ,   33.20 ,   33.41 ,   32.89 ,   33.16 ,      24843 ,     95
21/11/25 ,   33.51 ,   33.62 ,   33.96 ,   32.77 ,   33.45 ,      23786 ,    238
24/11/25 ,   33.34 ,   33.51 ,   34.02 ,   33.21 ,   34.01 ,      85738 ,    215
25/11/25 ,   34.21 ,   33.85 ,   34.21 ,   33.05 ,   33.85 ,      11791 ,     86
26/11/25 ,   34.31 ,   34.20 ,   34.56 ,   33.69 ,   34.56 ,      30656 ,    127
27/11/25 ,   34.39 ,   34.29 ,   34.56 ,   33.11 ,   33.11 ,       4037 ,     99
28/11/25 ,   34.62 ,   34.56 ,   34.74 ,   34.00 ,   34.51 ,      51641 ,    244
01/12/25 ,   34.79 ,   34.83 ,   35.18 ,   34.04 ,   34.84 ,      19425 ,    149
02/12/25 ,   34.70 ,   34.79 ,   34.99 ,   34.34 ,   34.45 ,      20201 ,    110
03/12/25 ,   35.21 ,   34.94 ,   35.24 ,   34.36 ,   34.70 ,      48112 ,    249
04/12/25 ,   35.00 ,   34.73 ,   35.20 ,   34.35 ,   35.20 ,      26967 ,    113
05/12/25 ,   35.94 ,   35.42 ,   35.94 ,   34.55 ,   34.99 ,      83710 ,    332
08/12/25 ,   34.20 ,   34.66 ,   35.66 ,   34.20 ,   35.21 ,      38508 ,    227
09/12/25 ,   34.50 ,   34.51 ,   34.76 ,   34.37 ,   34.55 ,      16763 ,     99
10/12/25 ,   36.16 ,   35.63 ,   36.16 ,   34.50 ,   34.84 ,      41151 ,    185
11/12/25 ,   36.74 ,   36.02 ,   36.74 ,   35.53 ,   35.83 ,      33343 ,    173
12/12/25 ,   36.31 ,   36.50 ,   37.04 ,   36.20 ,   36.74 ,      22021 ,    122
15/12/25 ,   36.74 ,   36.48 ,   36.89 ,   35.92 ,   36.68 ,      49778 ,    227
16/12/25 ,   36.84 ,   36.56 ,   37.10 ,   36.29 ,   37.10 ,      55420 ,    339
17/12/25 ,   36.44 ,   36.49 ,   36.84 ,   36.06 ,   36.84 ,      69787 ,    207
18/12/25 ,   36.26 ,   36.41 ,   36.77 ,   35.94 ,   36.37 ,     118344 ,    308
19/12/25 ,   32.38 ,   32.35 ,   33.09 ,   31.76 ,   31.98 ,     402000 ,   1505
22/12/25 ,   32.15 ,   32.08 ,   32.69 ,   31.79 ,   32.39 ,      78741 ,    976
23/12/25 ,   32.11 ,   31.67 ,   32.15 ,   31.52 ,   32.15 ,      80976 ,    437
26/12/25 ,   33.44 ,   33.32 ,   33.60 ,   33.03 ,   33.03 ,     121869 ,    384
29/12/25 ,   33.71 ,   33.93 ,   34.23 ,   33.54 ,   33.74 ,      51338 ,    363
30/12/25 ,   33.74 ,   33.41 ,   34.04 ,   33.19 ,   34.04 ,      17283 ,    133
02/01/26 ,   34.00 ,   34.37 ,   34.75 ,   33.95 ,   34.45 ,      40648 ,    182
05/01/26 ,   34.97 ,   34.74 ,   35.25 ,   34.28 ,   34.35 ,      29184 ,   1449
06/01/26 ,   35.09 ,   34.41 ,   35.09 ,   33.98 ,   34.52 ,      42280 ,    173
07/01/26 ,   34.22 ,   34.57 ,   35.33 ,   33.97 ,   35.33 ,      41161 ,    226
08/01/26 ,   35.14 ,   34.74 ,   35.29 ,   33.18 ,   33.65 ,      85334 ,   1810
09/01/26 ,   35.24 ,   35.00 ,   35.44 ,   34.36 ,   34.44 ,      15629 ,   1197
12/01/26 ,   35.21 ,   34.94 ,   35.41 ,   34.36 ,   34.94 ,      25391 ,    329
13/01/26 ,   35.74 ,   35.57 ,   35.89 ,   34.93 ,   34.93 ,      46842 ,    378
14/01/26 ,   35.25 ,   35.25 ,   35.88 ,   34.84 ,   35.84 ,      31823 ,    340
15/01/26 ,   34.52 ,   34.62 ,   35.61 ,   34.30 ,   35.61 ,      16996 ,    443
16/01/26 ,   34.52 ,   34.37 ,   34.84 ,   34.10 ,   34.84 ,      30527 ,   1276
19/01/26 ,   34.43 ,   34.35 ,   34.80 ,   34.16 ,   34.52 ,       6360 ,    495
20/01/26 ,   34.22 ,   34.19 ,   34.75 ,   33.65 ,   34.75 ,      80372 ,   3046
21/01/26 ,   34.54 ,   34.13 ,   34.64 ,   33.71 ,   34.07 ,      18624 ,    317
22/01/26 ,   34.76 ,   34.71 ,   35.21 ,   34.32 ,   34.54 ,      22533 ,    342
23/01/26 ,   33.97 ,   34.10 ,   34.75 ,   33.93 ,   34.75 ,      52503 ,    518
26/01/26 ,   34.00 ,   34.16 ,   34.51 ,   33.90 ,   33.97 ,      21818 ,    329
27/01/26 ,   32.55 ,   33.10 ,   34.00 ,   32.55 ,   34.00 ,      61226 ,    508
28/01/26 ,   32.21 ,   32.50 ,   32.88 ,   32.16 ,   32.88 ,      29957 ,    264
29/01/26 ,   32.61 ,   32.20 ,   32.61 ,   31.74 ,   32.45 ,      32428 ,    207
30/01/26 ,   32.45 ,   32.25 ,   32.64 ,   31.95 ,   32.64 ,      21914 ,    183
02/02/26 ,   32.85 ,   32.39 ,   32.85 ,   32.10 ,   32.42 ,      15960 ,    112
03/02/26 ,   32.16 ,   32.00 ,   32.54 ,   31.57 ,   32.21 ,      38325 ,    254
04/02/26 ,   33.22 ,   32.85 ,   33.55 ,   31.70 ,   31.70 ,      59617 ,    314
05/02/26 ,   32.90 ,   32.93 ,   33.70 ,   32.49 ,   33.21 ,      11208 ,    146
06/02/26 ,   33.00 ,   33.08 ,   33.35 ,   32.39 ,   32.39 ,      12554 ,    100
09/02/26 ,   32.32 ,   32.74 ,   33.16 ,   32.30 ,   32.92 ,      61638 ,    426
10/02/26 ,   32.87 ,   32.92 ,   33.29 ,   32.32 ,   32.41 ,      38397 ,    160
11/02/26 ,   32.73 ,   32.43 ,   33.16 ,   31.91 ,   32.36 ,      53358 ,    309
12/02/26 ,   32.13 ,   31.97 ,   32.73 ,   31.55 ,   32.73 ,      25108 ,    296
13/02/26 ,   33.23 ,   32.71 ,   33.32 ,   31.51 ,   31.51 ,      65536 ,    319
18/02/26 ,   33.96 ,   33.96 ,   34.45 ,   33.59 ,   33.59 ,      59772 ,    287
19/02/26 ,   33.47 ,   33.83 ,   34.15 ,   33.34 ,   34.14 ,       7929 ,    217
20/02/26 ,   33.12 ,   34.28 ,   35.32 ,   32.75 ,   33.81 ,     175672 ,    233
23/02/26 ,   32.92 ,   32.32 ,   33.47 ,   31.81 ,   33.15 ,      34456 ,    278
24/02/26 ,   33.25 ,   32.88 ,   33.25 ,   32.36 ,   32.88 ,      17108 ,    155
25/02/26 ,   32.51 ,   32.51 ,   33.25 ,   32.27 ,   33.25 ,      38250 ,    189
26/02/26 ,   32.73 ,   33.04 ,   33.35 ,   32.52 ,   32.95 ,      23392 ,    133
27/02/26 ,   32.20 ,   31.90 ,   32.86 ,   31.66 ,   32.71 ,      53050 ,    331
02/03/26 ,   32.00 ,   31.39 ,   32.00 ,   30.89 ,   31.30 ,      50681 ,   3281
03/03/26 ,   31.31 ,   31.34 ,   31.71 ,   31.10 ,   31.36 ,      35807 ,    227
04/03/26 ,   30.58 ,   30.79 ,   31.17 ,   30.58 ,   31.07 ,      86470 ,    404
05/03/26 ,   30.37 ,   30.49 ,   30.95 ,   30.23 ,   30.59 ,      58686 ,    247
06/03/26 ,   29.71 ,   29.93 ,   30.62 ,   29.71 ,   30.38 ,      49049 ,    336