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

03/09/13 ,   25.73 ,   25.63 ,   25.73 ,   25.53 ,   25.53 ,        603 ,      2
05/09/13 ,   25.16 ,   25.16 ,   25.16 ,   25.16 ,   25.16 ,        298 ,      1
06/09/13 ,   24.69 ,   24.65 ,   24.69 ,   24.64 ,   24.64 ,      16867 ,      2
10/09/13 ,   24.57 ,   24.57 ,   24.62 ,   24.57 ,   24.62 ,      36261 ,      3
11/09/13 ,   24.28 ,   24.28 ,   24.28 ,   24.28 ,   24.28 ,       2466 ,      1
17/09/13 ,   24.11 ,   24.11 ,   24.11 ,   24.11 ,   24.11 ,       1561 ,      1
20/09/13 ,   24.26 ,   24.26 ,   24.26 ,   24.26 ,   24.26 ,        936 ,      1
23/09/13 ,   24.18 ,   24.18 ,   24.18 ,   24.18 ,   24.18 ,      27480 ,      1
25/09/13 ,   24.39 ,   24.39 ,   24.39 ,   24.39 ,   24.39 ,       1546 ,      1
01/10/13 ,   24.39 ,   24.39 ,   24.39 ,   24.39 ,   24.39 ,       1824 ,      1
02/10/13 ,   24.00 ,   23.94 ,   24.00 ,   23.89 ,   23.89 ,       5865 ,      2
03/10/13 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,      39093 ,      1
10/10/13 ,   23.50 ,   23.38 ,   23.50 ,   23.36 ,   23.36 ,      37373 ,      3
23/10/13 ,   23.26 ,   23.26 ,   23.26 ,   23.26 ,   23.26 ,        307 ,      1
24/10/13 ,   23.79 ,   23.79 ,   23.79 ,   23.79 ,   23.79 ,        307 ,      1
28/10/13 ,   23.46 ,   23.46 ,   23.46 ,   23.46 ,   23.46 ,        922 ,      1
31/10/13 ,   23.85 ,   23.85 ,   23.85 ,   23.85 ,   23.85 ,        632 ,      1
07/11/13 ,   23.94 ,   23.94 ,   23.94 ,   23.94 ,   23.94 ,        661 ,      1
12/11/13 ,   23.81 ,   23.81 ,   23.81 ,   23.81 ,   23.81 ,       6431 ,      1
18/11/13 ,   23.58 ,   23.58 ,   23.58 ,   23.58 ,   23.58 ,        338 ,      1
19/11/13 ,   23.42 ,   23.42 ,   23.42 ,   23.42 ,   23.42 ,        338 ,      1
21/11/13 ,   23.62 ,   23.77 ,   23.83 ,   23.62 ,   23.83 ,       2384 ,      2
25/11/13 ,   23.60 ,   23.60 ,   23.60 ,   23.60 ,   23.60 ,        677 ,      1
29/11/13 ,   23.71 ,   23.75 ,   23.78 ,   23.71 ,   23.78 ,       1049 ,      2
04/12/13 ,   23.43 ,   23.37 ,   23.43 ,   23.37 ,   23.37 ,      85406 ,      2
06/12/13 ,   23.33 ,   23.36 ,   23.60 ,   23.33 ,   23.60 ,       2844 ,      2
09/12/13 ,   23.03 ,   23.03 ,   23.03 ,   23.03 ,   23.03 ,      30353 ,      1
10/12/13 ,   22.42 ,   22.44 ,   22.44 ,   22.42 ,   22.44 ,       9788 ,      2
11/12/13 ,   22.17 ,   22.17 ,   22.17 ,   22.17 ,   22.17 ,       3275 ,      1
12/12/13 ,   21.63 ,   21.63 ,   21.63 ,   21.63 ,   21.63 ,       1843 ,      1
13/12/13 ,   21.20 ,   21.20 ,   21.20 ,   21.20 ,   21.20 ,        737 ,      1
16/12/13 ,   21.43 ,   21.43 ,   21.43 ,   21.43 ,   21.43 ,      14374 ,      1
18/12/13 ,   21.73 ,   21.73 ,   21.73 ,   21.73 ,   21.73 ,       1097 ,      1
26/12/13 ,   21.89 ,   21.84 ,   21.89 ,   21.79 ,   21.79 ,        807 ,      2
27/12/13 ,   22.27 ,   22.27 ,   22.27 ,   22.27 ,   22.27 ,      21406 ,      1
06/01/14 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,     232855 ,      2
07/01/14 ,   21.77 ,   21.77 ,   21.97 ,   21.77 ,   21.97 ,     180217 ,      2
09/01/14 ,   21.49 ,   21.51 ,   21.58 ,   21.49 ,   21.58 ,      78625 ,      3
13/01/14 ,   21.34 ,   21.32 ,   21.34 ,   21.30 ,   21.30 ,       2520 ,      2
14/01/14 ,   21.34 ,   21.34 ,   21.34 ,   21.34 ,   21.34 ,      75702 ,      1
16/01/14 ,   21.16 ,   21.16 ,   21.16 ,   21.16 ,   21.16 ,       1290 ,      1
22/01/14 ,   20.93 ,   20.93 ,   20.93 ,   20.93 ,   20.93 ,      69327 ,      1
24/01/14 ,   20.61 ,   20.57 ,   20.61 ,   20.56 ,   20.56 ,      22048 ,      2
31/01/14 ,   20.18 ,   20.18 ,   20.18 ,   20.18 ,   20.18 ,       2215 ,      1
03/02/14 ,   19.91 ,   19.91 ,   19.91 ,   19.91 ,   19.91 ,      20128 ,      1
18/02/14 ,   19.78 ,   19.86 ,   19.87 ,   19.78 ,   19.87 ,      50601 ,      3
20/03/14 ,   19.28 ,   19.28 ,   19.28 ,   19.28 ,   19.28 ,       2311 ,      1
28/03/14 ,   19.25 ,   19.23 ,   19.25 ,   19.17 ,   19.17 ,     166336 ,      3
02/04/14 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,        493 ,      1
04/04/14 ,   18.25 ,   18.25 ,   18.25 ,   18.25 ,   18.25 ,       2454 ,      1
07/04/14 ,   18.04 ,   18.04 ,   18.04 ,   18.04 ,   18.04 ,     200137 ,      1
08/04/14 ,   18.12 ,   18.06 ,   18.12 ,   18.03 ,   18.03 ,     107377 ,      3
10/04/14 ,   17.55 ,   17.46 ,   17.55 ,   17.39 ,   17.39 ,      23467 ,      2
14/04/14 ,   17.57 ,   17.57 ,   17.57 ,   17.57 ,   17.57 ,        497 ,      1
17/04/14 ,   17.24 ,   17.24 ,   17.24 ,   17.24 ,   17.24 ,       3613 ,      1
25/04/14 ,   17.09 ,   17.09 ,   17.09 ,   17.09 ,   17.09 ,       4128 ,      2
12/05/14 ,   17.31 ,   17.31 ,   17.31 ,   17.31 ,   17.31 ,       6983 ,      1
14/05/14 ,   17.02 ,   17.02 ,   17.02 ,   17.02 ,   17.02 ,      16820 ,      1
19/05/14 ,   17.06 ,   17.07 ,   17.08 ,   17.06 ,   17.08 ,     108639 ,      2
23/05/14 ,   17.02 ,   16.98 ,   17.02 ,   16.94 ,   16.94 ,      38736 ,      2
27/05/14 ,   16.81 ,   16.81 ,   16.81 ,   16.81 ,   16.81 ,       3890 ,      1
09/06/14 ,   16.50 ,   16.50 ,   16.50 ,   16.50 ,   16.50 ,      88675 ,      2
11/06/14 ,   16.31 ,   16.31 ,   16.31 ,   16.31 ,   16.31 ,       9312 ,      1
16/06/14 ,   16.15 ,   16.15 ,   16.15 ,   16.15 ,   16.15 ,      12214 ,      1
17/06/14 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,        588 ,      1
25/06/14 ,   15.88 ,   15.88 ,   15.88 ,   15.88 ,   15.88 ,        560 ,      1
26/06/14 ,   15.55 ,   15.55 ,   15.55 ,   15.55 ,   15.55 ,      48129 ,      2
30/06/14 ,   15.49 ,   15.53 ,   15.60 ,   15.49 ,   15.59 ,     297444 ,      7
01/07/14 ,   15.49 ,   15.49 ,   15.49 ,   15.49 ,   15.49 ,      19837 ,      2
10/07/14 ,   15.41 ,   15.41 ,   15.41 ,   15.41 ,   15.41 ,       6950 ,      2
15/07/14 ,   15.56 ,   15.56 ,   15.56 ,   15.56 ,   15.56 ,       2326 ,      1
22/07/14 ,   15.66 ,   15.66 ,   15.67 ,   15.66 ,   15.67 ,      17758 ,      3
24/07/14 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,        576 ,      1
25/07/14 ,   15.48 ,   15.48 ,   15.48 ,   15.48 ,   15.48 ,        581 ,      1
28/07/14 ,   15.37 ,   15.37 ,   15.37 ,   15.37 ,   15.37 ,       1170 ,      1
29/07/14 ,   15.55 ,   15.55 ,   15.55 ,   15.55 ,   15.55 ,       8197 ,      1
05/08/14 ,   15.65 ,   15.65 ,   15.65 ,   15.65 ,   15.65 ,        585 ,      1
06/08/14 ,   15.58 ,   15.58 ,   15.58 ,   15.58 ,   15.58 ,       2352 ,      1
07/08/14 ,   15.55 ,   15.55 ,   15.55 ,   15.55 ,   15.55 ,        588 ,      1
12/08/14 ,   15.52 ,   15.46 ,   15.52 ,   15.45 ,   15.45 ,      26362 ,      2
13/08/14 ,   15.63 ,   15.65 ,   15.68 ,   15.63 ,   15.68 ,       1174 ,      2
15/08/14 ,   15.57 ,   15.57 ,   15.57 ,   15.57 ,   15.57 ,       2928 ,      1
18/08/14 ,   15.70 ,   15.73 ,   15.73 ,   15.70 ,   15.73 ,      73837 ,      2
21/08/14 ,   15.89 ,   15.89 ,   15.89 ,   15.89 ,   15.89 ,       1193 ,      1
25/08/14 ,   15.99 ,   16.01 ,   16.03 ,   15.99 ,   16.03 ,     147338 ,      2
26/08/14 ,   15.76 ,   15.76 ,   15.76 ,   15.76 ,   15.76 ,       3599 ,      1
29/08/14 ,   15.84 ,   15.81 ,   15.84 ,   15.81 ,   15.81 ,       5304 ,      2
03/09/14 ,   15.84 ,   15.90 ,   15.94 ,   15.84 ,   15.94 ,      24803 ,      4
09/09/14 ,   16.01 ,   16.01 ,   16.01 ,   16.01 ,   16.01 ,      12815 ,      1
10/09/14 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,       1748 ,      1
11/09/14 ,   15.96 ,   15.88 ,   15.96 ,   15.87 ,   15.87 ,      11710 ,      2
18/09/14 ,   16.18 ,   16.18 ,   16.18 ,   16.18 ,   16.18 ,        609 ,      1
19/09/14 ,   15.41 ,   15.40 ,   15.41 ,   15.39 ,   15.39 ,     190096 ,      2
22/09/14 ,   15.28 ,   15.28 ,   15.28 ,   15.28 ,   15.28 ,     118228 ,      2
25/09/14 ,   15.27 ,   15.27 ,   15.27 ,   15.27 ,   15.27 ,       1856 ,      3
01/10/14 ,   15.31 ,   15.27 ,   15.31 ,   15.26 ,   15.26 ,      16076 ,      4
03/10/14 ,   15.33 ,   15.45 ,   15.46 ,   15.33 ,   15.46 ,      20053 ,      2
08/10/14 ,   15.34 ,   15.33 ,   15.34 ,   15.33 ,   15.33 ,      89717 ,      4
09/10/14 ,   15.34 ,   15.46 ,   15.46 ,   15.34 ,   15.46 ,      21865 ,      2
10/10/14 ,   15.16 ,   15.16 ,   15.16 ,   15.16 ,   15.16 ,      44473 ,      1
13/10/14 ,   15.02 ,   15.02 ,   15.02 ,   15.02 ,   15.02 ,        610 ,      1
14/10/14 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,        611 ,      1
16/10/14 ,   14.98 ,   15.07 ,   15.07 ,   14.98 ,   15.07 ,      21733 ,      2
20/10/14 ,   15.00 ,   14.87 ,   15.00 ,   14.84 ,   14.84 ,     241133 ,      3
21/10/14 ,   15.32 ,   15.30 ,   15.32 ,   15.27 ,   15.32 ,      83001 ,      3
22/10/14 ,   15.04 ,   15.04 ,   15.04 ,   15.04 ,   15.04 ,        622 ,      1
27/10/14 ,   15.33 ,   15.33 ,   15.33 ,   15.33 ,   15.33 ,       1904 ,      1
28/10/14 ,   15.04 ,   15.04 ,   15.04 ,   15.04 ,   15.04 ,      81688 ,      1
29/10/14 ,   14.95 ,   14.84 ,   14.95 ,   14.81 ,   14.81 ,       3179 ,      2
31/10/14 ,   15.45 ,   15.45 ,   15.45 ,   15.45 ,   15.45 ,       5600 ,      1
03/11/14 ,   15.56 ,   15.56 ,   15.56 ,   15.56 ,   15.56 ,       1872 ,      1
04/11/14 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,       1882 ,      1
10/11/14 ,   15.77 ,   15.58 ,   15.77 ,   15.58 ,   15.58 ,     208701 ,      2
11/11/14 ,   15.83 ,   15.83 ,   15.83 ,   15.83 ,   15.83 ,      49858 ,      1
12/11/14 ,   15.71 ,   15.71 ,   15.72 ,   15.71 ,   15.71 ,      53008 ,      3
25/11/14 ,   15.63 ,   15.63 ,   15.63 ,   15.63 ,   15.63 ,       2016 ,      1
01/12/14 ,   16.02 ,   16.02 ,   16.02 ,   16.02 ,   16.02 ,       2017 ,      1
10/12/14 ,   16.07 ,   16.07 ,   16.07 ,   16.07 ,   16.07 ,      19502 ,      2
12/12/14 ,   15.97 ,   15.97 ,   15.97 ,   15.97 ,   15.97 ,     276324 ,      1
22/12/14 ,   18.19 ,   18.08 ,   18.19 ,   18.08 ,   18.13 ,      32235 ,      3
26/12/14 ,   18.39 ,   18.45 ,   18.52 ,   18.39 ,   18.52 ,       6707 ,      2
29/12/14 ,   18.32 ,   18.32 ,   18.32 ,   18.32 ,   18.32 ,      20804 ,      1
30/12/14 ,   17.96 ,   18.03 ,   18.16 ,   17.94 ,   18.04 ,       2685 ,      4
08/01/15 ,   17.47 ,   17.57 ,   17.62 ,   17.47 ,   17.62 ,       2008 ,      2
09/01/15 ,   17.10 ,   17.24 ,   17.25 ,   17.10 ,   17.25 ,       9371 ,      2
12/01/15 ,   17.23 ,   17.23 ,   17.23 ,   17.23 ,   17.23 ,      23421 ,      1
20/01/15 ,   17.11 ,   17.11 ,   17.11 ,   17.11 ,   17.11 ,       1338 ,      1
22/01/15 ,   16.74 ,   16.71 ,   16.74 ,   16.68 ,   16.68 ,      18095 ,      2
27/01/15 ,   16.76 ,   16.76 ,   16.76 ,   16.76 ,   16.76 ,       3350 ,      1
28/01/15 ,   16.72 ,   16.72 ,   16.72 ,   16.72 ,   16.72 ,       1340 ,      1
11/02/15 ,   18.48 ,   18.48 ,   18.49 ,   18.48 ,   18.49 ,      26109 ,      2
12/02/15 ,   18.51 ,   18.51 ,   18.51 ,   18.51 ,   18.51 ,       4686 ,      1
18/02/15 ,   18.69 ,   18.69 ,   18.69 ,   18.69 ,   18.69 ,       4016 ,      1
23/02/15 ,   18.77 ,   18.77 ,   18.77 ,   18.77 ,   18.77 ,       2009 ,      1
24/02/15 ,   18.53 ,   18.53 ,   18.53 ,   18.53 ,   18.53 ,       1338 ,      1
02/03/15 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,       1341 ,      1
03/03/15 ,   18.85 ,   18.85 ,   18.85 ,   18.85 ,   18.85 ,       5365 ,      1
05/03/15 ,   19.65 ,   19.65 ,   19.65 ,   19.65 ,   19.65 ,       2681 ,      1
06/03/15 ,   19.39 ,   19.50 ,   19.53 ,   19.39 ,   19.53 ,       2680 ,      2
09/03/15 ,   19.92 ,   19.52 ,   19.92 ,   19.52 ,   19.52 ,     128034 ,      3
11/03/15 ,   19.37 ,   19.37 ,   19.37 ,   19.37 ,   19.37 ,       2681 ,      1
12/03/15 ,   19.58 ,   19.58 ,   19.58 ,   19.58 ,   19.58 ,        670 ,      1
13/03/15 ,   20.56 ,   20.56 ,   20.56 ,   20.56 ,   20.56 ,       3351 ,      2
16/03/15 ,   21.06 ,   21.02 ,   21.06 ,   20.59 ,   20.59 ,       9378 ,      2
17/03/15 ,   20.93 ,   20.93 ,   20.93 ,   20.93 ,   20.93 ,       3348 ,      1
20/03/15 ,   21.49 ,   21.62 ,   21.69 ,   21.49 ,   21.69 ,       2009 ,      2
23/03/15 ,   20.82 ,   20.82 ,   20.82 ,   20.82 ,   20.82 ,        669 ,      1
24/03/15 ,   20.40 ,   20.63 ,   20.91 ,   20.40 ,   20.91 ,       1340 ,      2
25/03/15 ,   20.55 ,   20.51 ,   20.55 ,   20.46 ,   20.46 ,       1339 ,      2
27/03/15 ,   20.55 ,   20.55 ,   20.55 ,   20.55 ,   20.55 ,       6698 ,      1
01/04/15 ,   20.26 ,   20.33 ,   20.33 ,   20.26 ,   20.33 ,      18077 ,      2
09/04/15 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,       6018 ,      1
10/04/15 ,   20.06 ,   20.06 ,   20.06 ,   20.06 ,   20.06 ,      38109 ,      1
14/04/15 ,   19.59 ,   19.59 ,   19.61 ,   19.59 ,   19.61 ,       2675 ,      2
16/04/15 ,   19.60 ,   19.60 ,   19.60 ,   19.60 ,   19.60 ,       2005 ,      1
20/04/15 ,   19.75 ,   19.75 ,   19.75 ,   19.75 ,   19.75 ,       4679 ,      1
23/04/15 ,   19.38 ,   19.38 ,   19.38 ,   19.38 ,   19.38 ,        668 ,      1
27/04/15 ,   19.06 ,   19.06 ,   19.12 ,   19.06 ,   19.12 ,      10030 ,      2
28/04/15 ,   19.45 ,   19.25 ,   19.45 ,   19.22 ,   19.22 ,      18038 ,      3
30/04/15 ,   19.57 ,   19.58 ,   19.61 ,   19.57 ,   19.61 ,     121711 ,      2
06/05/15 ,   19.67 ,   19.67 ,   19.67 ,   19.67 ,   19.67 ,        668 ,      1
12/05/15 ,   19.73 ,   19.73 ,   19.73 ,   19.73 ,   19.73 ,       1336 ,      1
13/05/15 ,   19.91 ,   19.91 ,   19.91 ,   19.91 ,   19.91 ,        668 ,      1
18/05/15 ,   20.11 ,   20.11 ,   20.11 ,   20.11 ,   20.11 ,        668 ,      1
20/05/15 ,   20.25 ,   20.25 ,   20.25 ,   20.25 ,   20.25 ,      25391 ,      1
21/05/15 ,   20.10 ,   20.10 ,   20.10 ,   20.10 ,   20.10 ,      22060 ,      1
27/05/15 ,   20.73 ,   20.73 ,   20.73 ,   20.73 ,   20.73 ,       9360 ,      1
28/05/15 ,   20.62 ,   20.62 ,   20.62 ,   20.62 ,   20.62 ,        668 ,      1
02/06/15 ,   20.59 ,   20.59 ,   20.59 ,   20.59 ,   20.59 ,       8020 ,      1
03/06/15 ,   20.59 ,   20.59 ,   20.59 ,   20.59 ,   20.59 ,       9362 ,      1
05/06/15 ,   20.65 ,   20.71 ,   20.83 ,   20.65 ,   20.66 ,       2005 ,      3
10/06/15 ,   20.45 ,   20.45 ,   20.45 ,   20.45 ,   20.45 ,       8684 ,      1
11/06/15 ,   20.67 ,   20.67 ,   20.67 ,   20.67 ,   20.67 ,       1336 ,      1
17/06/15 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,        668 ,      1
22/06/15 ,   19.24 ,   19.24 ,   19.24 ,   19.24 ,   19.24 ,        668 ,      1
23/06/15 ,   19.33 ,   19.33 ,   19.33 ,   19.33 ,   19.33 ,      10019 ,      1
24/06/15 ,   19.21 ,   19.30 ,   19.35 ,   19.21 ,   19.35 ,      17370 ,      4
26/06/15 ,   19.34 ,   19.25 ,   19.34 ,   19.24 ,   19.24 ,      24055 ,      2
30/06/15 ,   18.79 ,   18.78 ,   18.79 ,   18.72 ,   18.72 ,       8024 ,      2
01/07/15 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,      24091 ,      2
06/07/15 ,   18.96 ,   18.96 ,   18.96 ,   18.96 ,   18.96 ,     113449 ,      2
07/07/15 ,   19.17 ,   19.17 ,   19.17 ,   19.17 ,   19.17 ,      23329 ,      2
10/07/15 ,   19.27 ,   19.27 ,   19.27 ,   19.27 ,   19.27 ,       9332 ,      1
13/07/15 ,   19.31 ,   19.31 ,   19.31 ,   19.31 ,   19.31 ,     352602 ,      1
16/07/15 ,   19.27 ,   19.27 ,   19.27 ,   19.27 ,   19.27 ,        666 ,      1
17/07/15 ,   19.39 ,   19.29 ,   19.39 ,   19.27 ,   19.27 ,       5332 ,      2
20/07/15 ,   19.15 ,   19.15 ,   19.15 ,   19.15 ,   19.15 ,        666 ,      1
23/07/15 ,   19.34 ,   19.34 ,   19.34 ,   19.34 ,   19.34 ,       1999 ,      1
27/07/15 ,   19.50 ,   19.50 ,   19.50 ,   19.50 ,   19.50 ,      99325 ,      1
28/07/15 ,   19.82 ,   19.82 ,   19.82 ,   19.82 ,   19.82 ,        666 ,      1
31/07/15 ,   20.46 ,   20.46 ,   20.46 ,   20.46 ,   20.46 ,      11327 ,      2
04/08/15 ,   20.56 ,   20.65 ,   20.73 ,   20.56 ,   20.73 ,       2667 ,      2
07/08/15 ,   20.88 ,   20.90 ,   20.93 ,   20.88 ,   20.93 ,      35986 ,      2
10/08/15 ,   20.59 ,   20.74 ,   20.75 ,   20.59 ,   20.75 ,      12001 ,      3
12/08/15 ,   20.44 ,   20.45 ,   20.52 ,   20.44 ,   20.52 ,       3998 ,      2
14/08/15 ,   20.54 ,   20.54 ,   20.85 ,   20.54 ,   20.85 ,      23995 ,      2
17/08/15 ,   20.72 ,   20.66 ,   20.79 ,   20.65 ,   20.65 ,     122708 ,      3
18/08/15 ,   20.88 ,   20.87 ,   20.88 ,   20.86 ,   20.86 ,       1999 ,      2
20/08/15 ,   20.04 ,   20.11 ,   20.25 ,   20.04 ,   20.08 ,      63372 ,     10
21/08/15 ,   19.70 ,   19.91 ,   19.95 ,   19.70 ,   19.95 ,      26028 ,      3
24/08/15 ,   19.38 ,   19.61 ,   19.67 ,   19.26 ,   19.67 ,      20008 ,      4
25/08/15 ,   19.25 ,   19.77 ,   19.83 ,   19.25 ,   19.82 ,       7337 ,      3
26/08/15 ,   19.90 ,   19.65 ,   19.90 ,   19.39 ,   19.39 ,      46017 ,      3
27/08/15 ,   19.48 ,   19.48 ,   19.48 ,   19.48 ,   19.48 ,      40004 ,      1
28/08/15 ,   20.07 ,   20.07 ,   20.07 ,   20.07 ,   20.07 ,      24685 ,      1
31/08/15 ,   20.25 ,   20.25 ,   20.26 ,   20.25 ,   20.26 ,       3999 ,      3
01/09/15 ,   19.95 ,   19.95 ,   19.95 ,   19.95 ,   19.95 ,        667 ,      1
03/09/15 ,   20.85 ,   20.65 ,   20.85 ,   20.63 ,   20.63 ,       9338 ,      4
04/09/15 ,   21.09 ,   20.89 ,   21.09 ,   20.87 ,   20.87 ,      21989 ,      5
08/09/15 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,       7332 ,      1
09/09/15 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,       1332 ,      1
10/09/15 ,   21.79 ,   21.82 ,   21.91 ,   21.79 ,   21.91 ,      21338 ,      2
11/09/15 ,   22.02 ,   21.96 ,   22.02 ,   21.91 ,   21.94 ,       7334 ,      3
14/09/15 ,   21.47 ,   21.91 ,   21.92 ,   21.47 ,   21.92 ,      60659 ,      2
15/09/15 ,   22.01 ,   22.10 ,   22.19 ,   22.01 ,   22.02 ,       6002 ,      3
18/09/15 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,       5999 ,      1
21/09/15 ,   21.91 ,   21.92 ,   22.02 ,   21.91 ,   22.02 ,     647763 ,      6
22/09/15 ,   22.05 ,   22.05 ,   22.05 ,   22.05 ,   22.05 ,       4002 ,      1
24/09/15 ,   21.63 ,   21.92 ,   21.94 ,   21.63 ,   21.93 ,      17341 ,      3
25/09/15 ,   21.51 ,   21.42 ,   21.51 ,   21.41 ,   21.41 ,      47303 ,      2
28/09/15 ,   21.89 ,   21.89 ,   21.89 ,   21.89 ,   21.89 ,        666 ,      1
29/09/15 ,   21.85 ,   21.86 ,   21.87 ,   21.85 ,   21.87 ,      46002 ,      2
30/09/15 ,   21.49 ,   21.49 ,   21.49 ,   21.49 ,   21.49 ,        666 ,      1
05/10/15 ,   22.02 ,   22.02 ,   22.02 ,   22.02 ,   22.02 ,        666 ,      1
06/10/15 ,   21.81 ,   21.68 ,   21.81 ,   21.65 ,   21.65 ,       3333 ,      2
07/10/15 ,   21.87 ,   21.87 ,   21.87 ,   21.87 ,   21.87 ,        666 ,      1
09/10/15 ,   21.44 ,   21.21 ,   21.44 ,   21.17 ,   21.25 ,      51985 ,      3
13/10/15 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,        666 ,      1
14/10/15 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,        666 ,      1
15/10/15 ,   21.48 ,   21.48 ,   21.48 ,   21.47 ,   21.47 ,       1332 ,      2
19/10/15 ,   21.53 ,   21.58 ,   21.60 ,   21.53 ,   21.57 ,      28643 ,      3
20/10/15 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,        666 ,      1
21/10/15 ,   21.74 ,   21.74 ,   21.74 ,   21.74 ,   21.74 ,        666 ,      1
22/10/15 ,   22.18 ,   22.18 ,   22.18 ,   22.18 ,   22.18 ,       2669 ,      1
23/10/15 ,   22.53 ,   22.53 ,   22.53 ,   22.53 ,   22.53 ,       1332 ,      1
27/10/15 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,     102705 ,      1
29/10/15 ,   22.49 ,   22.55 ,   22.60 ,   22.49 ,   22.50 ,       6664 ,      3
04/11/15 ,   23.01 ,   22.91 ,   23.01 ,   22.87 ,   22.87 ,       2000 ,      2
05/11/15 ,   22.99 ,   22.99 ,   22.99 ,   22.99 ,   22.99 ,       4000 ,      1
06/11/15 ,   22.92 ,   22.92 ,   22.92 ,   22.92 ,   22.92 ,        666 ,      1
10/11/15 ,   22.75 ,   22.75 ,   22.75 ,   22.75 ,   22.75 ,       1332 ,      1
11/11/15 ,   22.15 ,   22.15 ,   22.15 ,   22.15 ,   22.15 ,        667 ,      1
12/11/15 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,        666 ,      1
13/11/15 ,   21.52 ,   21.52 ,   21.52 ,   21.52 ,   21.52 ,       3998 ,      6
16/11/15 ,   21.66 ,   21.66 ,   21.66 ,   21.66 ,   21.66 ,      22668 ,      1
19/11/15 ,   22.13 ,   22.08 ,   22.13 ,   22.07 ,   22.07 ,       3335 ,      2
23/11/15 ,   22.00 ,   22.06 ,   22.07 ,   22.00 ,   22.07 ,       4001 ,      2
24/11/15 ,   21.85 ,   21.85 ,   21.85 ,   21.85 ,   21.85 ,        666 ,      1
25/11/15 ,   22.17 ,   22.17 ,   22.17 ,   22.17 ,   22.17 ,        667 ,      1
27/11/15 ,   22.18 ,   22.18 ,   22.18 ,   22.18 ,   22.18 ,        667 ,      1
30/11/15 ,   23.01 ,   23.01 ,   23.01 ,   23.01 ,   23.01 ,        666 ,      1
01/12/15 ,   22.63 ,   22.86 ,   22.88 ,   22.63 ,   22.88 ,       6665 ,      2
04/12/15 ,   21.87 ,   21.87 ,   21.87 ,   21.87 ,   21.87 ,        666 ,      1
07/12/15 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,        666 ,      1
08/12/15 ,   22.12 ,   22.12 ,   22.12 ,   22.12 ,   22.12 ,       6668 ,      1
11/12/15 ,   21.67 ,   21.67 ,   21.67 ,   21.67 ,   21.67 ,        666 ,      1
14/12/15 ,   21.64 ,   21.64 ,   21.64 ,   21.64 ,   21.64 ,        666 ,      1
16/12/15 ,   22.77 ,   22.77 ,   22.77 ,   22.77 ,   22.77 ,      59980 ,      2
18/12/15 ,   21.57 ,   21.57 ,   21.57 ,   21.57 ,   21.57 ,        666 ,      1
21/12/15 ,   21.87 ,   21.77 ,   21.87 ,   21.75 ,   21.75 ,       3334 ,      2
04/01/16 ,   21.66 ,   21.66 ,   21.66 ,   21.66 ,   21.66 ,        664 ,      1
06/01/16 ,   21.58 ,   21.58 ,   21.58 ,   21.58 ,   21.58 ,        664 ,      1
15/01/16 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,        665 ,      1
10/02/16 ,   20.99 ,   21.03 ,   21.05 ,   20.99 ,   21.05 ,       1993 ,      3
12/02/16 ,   21.26 ,   21.26 ,   21.26 ,   21.26 ,   21.26 ,       1328 ,      1
08/03/16 ,   21.64 ,   21.64 ,   21.64 ,   21.64 ,   21.64 ,      10632 ,      2
10/03/16 ,   20.64 ,   20.64 ,   20.64 ,   20.64 ,   20.64 ,       5321 ,      1
14/03/16 ,   21.13 ,   21.13 ,   21.13 ,   21.13 ,   21.13 ,       2658 ,      1
24/03/16 ,   22.67 ,   22.67 ,   22.67 ,   22.67 ,   22.67 ,       1329 ,      1
28/03/16 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,       1995 ,      1
12/04/16 ,   21.29 ,   21.29 ,   21.29 ,   21.29 ,   21.29 ,       3313 ,      1
26/04/16 ,   21.51 ,   21.51 ,   21.51 ,   21.51 ,   21.51 ,       2650 ,      1
03/05/16 ,   21.22 ,   21.22 ,   21.22 ,   21.22 ,   21.22 ,       2651 ,      1
11/05/16 ,   20.79 ,   20.79 ,   20.79 ,   20.79 ,   20.79 ,       5968 ,      2
12/05/16 ,   20.76 ,   20.76 ,   20.76 ,   20.76 ,   20.76 ,       3979 ,      1
20/05/16 ,   21.11 ,   21.11 ,   21.11 ,   21.11 ,   21.11 ,       1325 ,      1
27/05/16 ,   21.68 ,   21.68 ,   21.68 ,   21.68 ,   21.68 ,       3316 ,      1
01/06/16 ,   21.87 ,   21.87 ,   21.87 ,   21.87 ,   21.87 ,     114700 ,      1
10/06/16 ,   20.05 ,   20.05 ,   20.05 ,   20.05 ,   20.05 ,      98874 ,      2
17/06/16 ,   20.62 ,   20.62 ,   20.62 ,   20.62 ,   20.62 ,        663 ,      1
29/06/16 ,   19.48 ,   19.48 ,   19.48 ,   19.48 ,   19.48 ,       3316 ,      1
30/06/16 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,   19.79 ,       1326 ,      1
01/07/16 ,   19.74 ,   19.78 ,   19.83 ,   19.74 ,   19.83 ,       1323 ,      2
05/07/16 ,   19.98 ,   19.98 ,   19.98 ,   19.98 ,   19.98 ,        661 ,      1
08/07/16 ,   20.23 ,   20.31 ,   20.34 ,   20.23 ,   20.34 ,       4626 ,      2
11/07/16 ,   20.37 ,   20.37 ,   20.37 ,   20.37 ,   20.37 ,       3305 ,      1
12/07/16 ,   20.50 ,   20.50 ,   20.50 ,   20.50 ,   20.50 ,       1321 ,      1
14/07/16 ,   20.29 ,   20.29 ,   20.29 ,   20.29 ,   20.29 ,        661 ,      1
19/07/16 ,   20.25 ,   20.25 ,   20.25 ,   20.25 ,   20.25 ,       4628 ,      1
20/07/16 ,   20.30 ,   20.30 ,   20.30 ,   20.30 ,   20.30 ,        660 ,      1
28/07/16 ,   20.33 ,   20.29 ,   20.33 ,   20.29 ,   20.29 ,       7933 ,      2
02/08/16 ,   20.00 ,   20.00 ,   20.00 ,   19.95 ,   19.95 ,      23159 ,      2
03/08/16 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,        661 ,      1
05/08/16 ,   19.60 ,   19.60 ,   19.60 ,   19.60 ,   19.60 ,       1985 ,      1
11/08/16 ,   19.56 ,   19.56 ,   19.56 ,   19.56 ,   19.56 ,        661 ,      1
12/08/16 ,   19.63 ,   19.63 ,   19.63 ,   19.63 ,   19.63 ,       1323 ,      1
18/08/16 ,   20.26 ,   20.26 ,   20.26 ,   20.26 ,   20.26 ,        660 ,      1
19/08/16 ,   20.00 ,   19.97 ,   20.00 ,   19.94 ,   19.94 ,       1323 ,      2
26/08/16 ,   20.13 ,   20.13 ,   20.13 ,   20.13 ,   20.13 ,        661 ,      1
31/08/16 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,        661 ,      1
01/09/16 ,   19.94 ,   19.94 ,   19.94 ,   19.94 ,   19.94 ,        661 ,      1
06/09/16 ,   20.05 ,   20.04 ,   20.05 ,   20.04 ,   20.04 ,       4633 ,      2
14/09/16 ,   20.48 ,   20.48 ,   20.48 ,   20.48 ,   20.48 ,        660 ,      1
16/09/16 ,   19.34 ,   19.34 ,   19.34 ,   19.34 ,   19.34 ,        661 ,      1
23/09/16 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,       1984 ,      1
03/10/16 ,   19.05 ,   19.05 ,   19.05 ,   19.05 ,   19.05 ,       1984 ,      1
07/10/16 ,   18.79 ,   18.79 ,   18.79 ,   18.79 ,   18.79 ,        660 ,      1
14/10/16 ,   18.46 ,   18.46 ,   18.46 ,   18.46 ,   18.46 ,       1318 ,      1
19/10/16 ,   18.47 ,   18.47 ,   18.47 ,   18.47 ,   18.47 ,        658 ,      1
21/10/16 ,   18.19 ,   18.19 ,   18.19 ,   18.19 ,   18.19 ,       1319 ,      1
26/10/16 ,   18.21 ,   18.21 ,   18.21 ,   18.21 ,   18.21 ,        659 ,      1
28/10/16 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,        659 ,      1
01/11/16 ,   18.94 ,   18.94 ,   18.94 ,   18.94 ,   18.94 ,       9239 ,      1
11/11/16 ,   20.23 ,   20.19 ,   20.23 ,   20.17 ,   20.17 ,       1978 ,      2
16/11/16 ,   20.23 ,   20.23 ,   20.23 ,   20.23 ,   20.23 ,       1318 ,      1
18/11/16 ,   20.31 ,   20.31 ,   20.31 ,   20.31 ,   20.31 ,       1318 ,      1
01/12/16 ,   20.55 ,   20.55 ,   20.55 ,   20.55 ,   20.55 ,        659 ,      1
08/12/16 ,   20.73 ,   20.67 ,   20.73 ,   20.61 ,   20.61 ,       1319 ,      2
22/12/16 ,   19.58 ,   19.58 ,   19.58 ,   19.58 ,   19.58 ,        659 ,      1
20/01/17 ,   19.29 ,   19.29 ,   19.29 ,   19.29 ,   19.29 ,        657 ,      1
01/02/17 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,        658 ,      1
03/02/17 ,   19.06 ,   18.99 ,   19.06 ,   18.93 ,   18.93 ,       1316 ,      2
08/02/17 ,   18.95 ,   18.95 ,   18.95 ,   18.95 ,   18.95 ,        658 ,      1
14/02/17 ,   19.31 ,   19.31 ,   19.31 ,   19.31 ,   19.31 ,       7892 ,      2
17/02/17 ,   19.71 ,   19.71 ,   19.71 ,   19.71 ,   19.71 ,       4606 ,      2
24/02/17 ,   20.18 ,   20.18 ,   20.18 ,   20.18 ,   20.18 ,      10526 ,      9
01/03/17 ,   20.11 ,   20.11 ,   20.11 ,   20.11 ,   20.11 ,        657 ,      1
10/03/17 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,        657 ,      1
17/03/17 ,   21.58 ,   21.58 ,   21.58 ,   21.58 ,   21.58 ,       1315 ,      2
03/04/17 ,   21.35 ,   21.38 ,   21.39 ,   21.35 ,   21.39 ,       7887 ,      2
20/04/17 ,   21.40 ,   21.40 ,   21.40 ,   21.40 ,   21.40 ,        655 ,      1
26/04/17 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,        656 ,      1
02/05/17 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,       5249 ,      2
05/05/17 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,        655 ,      1
12/05/17 ,   21.40 ,   21.40 ,   21.40 ,   21.40 ,   21.40 ,        655 ,      1
19/05/17 ,   22.20 ,   22.20 ,   22.20 ,   22.20 ,   22.20 ,       1312 ,      1
26/05/17 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,       2622 ,      1
06/06/17 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,       5245 ,      1
03/07/17 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,      51125 ,      2
25/07/17 ,   24.70 ,   24.70 ,   24.70 ,   24.70 ,   24.70 ,       3270 ,      1
01/08/17 ,   23.75 ,   23.75 ,   23.75 ,   23.75 ,   23.75 ,       4581 ,      1
15/08/17 ,   23.87 ,   23.87 ,   23.87 ,   23.87 ,   23.87 ,      34679 ,      2
28/08/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,      20285 ,      2
29/08/17 ,   23.88 ,   23.88 ,   23.88 ,   23.88 ,   23.88 ,        654 ,      1
01/09/17 ,   24.15 ,   24.15 ,   24.15 ,   24.15 ,   24.15 ,       1308 ,      1
05/09/17 ,   24.21 ,   24.21 ,   24.21 ,   24.21 ,   24.21 ,        653 ,      1
08/09/17 ,   24.38 ,   24.38 ,   24.38 ,   24.38 ,   24.38 ,        654 ,      1
11/09/17 ,   24.96 ,   24.96 ,   24.96 ,   24.96 ,   24.96 ,      72585 ,      1
12/09/17 ,   25.16 ,   25.16 ,   25.16 ,   25.16 ,   25.16 ,     141852 ,      1
15/09/17 ,   23.26 ,   23.33 ,   23.38 ,   23.26 ,   23.28 ,      13097 ,     12
18/09/17 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,      15063 ,      1
21/09/17 ,   23.04 ,   23.04 ,   23.04 ,   23.03 ,   23.03 ,       1963 ,      2
25/09/17 ,   23.19 ,   23.16 ,   23.19 ,   23.03 ,   23.03 ,      13749 ,      2
26/09/17 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,       2619 ,      1
27/09/17 ,   23.51 ,   23.51 ,   23.51 ,   23.51 ,   23.51 ,        654 ,      1
28/09/17 ,   23.33 ,   23.33 ,   23.33 ,   23.33 ,   23.33 ,       2619 ,      1
02/10/17 ,   23.49 ,   23.54 ,   23.57 ,   23.43 ,   23.43 ,      17676 ,      3
03/10/17 ,   23.48 ,   23.48 ,   23.48 ,   23.48 ,   23.48 ,       1963 ,      1
04/10/17 ,   23.43 ,   23.41 ,   23.43 ,   23.30 ,   23.30 ,       5239 ,      3
05/10/17 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,       1309 ,      1
09/10/17 ,   23.46 ,   23.46 ,   23.46 ,   23.46 ,   23.46 ,        654 ,      1
13/10/17 ,   23.43 ,   23.43 ,   23.43 ,   23.43 ,   23.43 ,        652 ,      1
16/10/17 ,   23.76 ,   23.69 ,   23.76 ,   23.66 ,   23.66 ,      27428 ,      2
18/10/17 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,       2610 ,      1
20/10/17 ,   24.15 ,   24.15 ,   24.15 ,   24.15 ,   24.15 ,        652 ,      1
24/10/17 ,   24.82 ,   24.82 ,   24.82 ,   24.82 ,   24.82 ,       3262 ,      1
27/10/17 ,   25.36 ,   25.36 ,   25.36 ,   25.36 ,   25.36 ,        652 ,      1
30/10/17 ,   25.49 ,   25.49 ,   25.49 ,   25.49 ,   25.49 ,       1304 ,      1
31/10/17 ,   25.66 ,   25.66 ,   25.66 ,   25.66 ,   25.66 ,       3263 ,      2
03/11/17 ,   25.51 ,   25.51 ,   25.51 ,   25.51 ,   25.51 ,       2608 ,      1
09/11/17 ,   24.56 ,   24.53 ,   24.56 ,   24.39 ,   24.39 ,       8485 ,      2
13/11/17 ,   25.02 ,   25.02 ,   25.02 ,   25.02 ,   25.02 ,       6520 ,      1
14/11/17 ,   25.07 ,   25.07 ,   25.07 ,   25.07 ,   25.07 ,       7172 ,      1
17/11/17 ,   24.51 ,   24.56 ,   24.56 ,   24.51 ,   24.56 ,      16313 ,      2
21/11/17 ,   24.17 ,   24.20 ,   24.28 ,   24.17 ,   24.28 ,       2609 ,      2
22/11/17 ,   24.08 ,   24.08 ,   24.08 ,   24.08 ,   24.08 ,       3262 ,      1
27/11/17 ,   24.17 ,   24.18 ,   24.19 ,   24.17 ,   24.19 ,       3913 ,      2
28/11/17 ,   24.15 ,   24.12 ,   24.15 ,   24.09 ,   24.09 ,       5871 ,      2
29/11/17 ,   24.11 ,   24.11 ,   24.11 ,   24.11 ,   24.11 ,       3262 ,      1
30/11/17 ,   24.50 ,   24.54 ,   24.70 ,   24.50 ,   24.70 ,       3263 ,      2
01/12/17 ,   24.74 ,   24.76 ,   24.76 ,   24.74 ,   24.76 ,       5219 ,      2
04/12/17 ,   24.27 ,   24.35 ,   24.39 ,   24.27 ,   24.39 ,       6526 ,      2
05/12/17 ,   23.95 ,   23.95 ,   23.95 ,   23.95 ,   23.95 ,       2610 ,      1
07/12/17 ,   24.50 ,   24.50 ,   24.50 ,   24.50 ,   24.50 ,       3916 ,      1
11/12/17 ,   25.38 ,   25.46 ,   25.48 ,   25.38 ,   25.48 ,      34574 ,      2
12/12/17 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,       3917 ,      1
14/12/17 ,   25.71 ,   25.70 ,   25.71 ,   25.68 ,   25.68 ,       3264 ,      2
15/12/17 ,   24.21 ,   24.32 ,   24.34 ,   24.21 ,   24.29 ,      13702 ,      3
18/12/17 ,   24.37 ,   24.37 ,   24.37 ,   24.37 ,   24.37 ,       3262 ,      1
19/12/17 ,   24.34 ,   24.34 ,   24.34 ,   24.34 ,   24.34 ,       1304 ,      1
21/12/17 ,   24.16 ,   24.16 ,   24.16 ,   24.16 ,   24.16 ,       5218 ,      1
22/12/17 ,   24.19 ,   24.19 ,   24.19 ,   24.19 ,   24.19 ,       1304 ,      1
26/12/17 ,   24.21 ,   24.21 ,   24.21 ,   24.21 ,   24.21 ,       3261 ,      1
27/12/17 ,   24.04 ,   24.04 ,   24.04 ,   24.04 ,   24.04 ,        652 ,      1
02/01/18 ,   23.23 ,   23.23 ,   23.23 ,   23.23 ,   23.23 ,       2612 ,      1
04/01/18 ,   23.82 ,   23.77 ,   23.82 ,   23.74 ,   23.74 ,       3264 ,      2
05/01/18 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,        652 ,      1
08/01/18 ,   24.29 ,   24.29 ,   24.29 ,   24.29 ,   24.29 ,       1304 ,      1
10/01/18 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,       1301 ,      1
11/01/18 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,       1951 ,      1
12/01/18 ,   24.53 ,   24.53 ,   24.53 ,   24.53 ,   24.53 ,       8463 ,      2
16/01/18 ,   24.68 ,   24.69 ,   24.71 ,   24.68 ,   24.71 ,       5855 ,      2
17/01/18 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,       3254 ,      1
18/01/18 ,   24.92 ,   24.92 ,   24.92 ,   24.92 ,   24.92 ,        650 ,      1
19/01/18 ,   24.80 ,   24.82 ,   24.83 ,   24.80 ,   24.83 ,       3903 ,      2
22/01/18 ,   24.90 ,   24.90 ,   24.90 ,   24.90 ,   24.90 ,       1951 ,      1
23/01/18 ,   25.42 ,   25.45 ,   25.46 ,   25.42 ,   25.46 ,       3252 ,      2
24/01/18 ,   25.10 ,   25.04 ,   25.10 ,   25.03 ,   25.03 ,       3252 ,      2
26/01/18 ,   25.48 ,   25.47 ,   25.48 ,   25.47 ,   25.47 ,       3252 ,      2
29/01/18 ,   25.54 ,   25.57 ,   25.62 ,   25.54 ,   25.62 ,       3253 ,      2
30/01/18 ,   25.00 ,   25.00 ,   25.00 ,   25.00 ,   25.00 ,       4552 ,      2
31/01/18 ,   25.28 ,   25.16 ,   25.28 ,   25.16 ,   25.16 ,     141110 ,      2
01/02/18 ,   25.28 ,   25.28 ,   25.28 ,   25.28 ,   25.28 ,        650 ,      1
02/02/18 ,   24.97 ,   24.99 ,   25.08 ,   24.97 ,   25.08 ,       5853 ,      2
05/02/18 ,   24.33 ,   24.67 ,   25.03 ,   24.33 ,   25.03 ,       2603 ,      2
06/02/18 ,   24.10 ,   24.04 ,   24.10 ,   23.92 ,   23.92 ,       7810 ,      3
07/02/18 ,   24.66 ,   24.66 ,   24.66 ,   24.66 ,   24.66 ,       4555 ,      1
08/02/18 ,   24.28 ,   24.29 ,   24.38 ,   24.28 ,   24.38 ,       4554 ,      2
09/02/18 ,   23.64 ,   24.05 ,   24.07 ,   23.49 ,   24.07 ,     165935 ,      5
14/02/18 ,   24.33 ,   24.34 ,   24.43 ,   24.33 ,   24.33 ,       7161 ,      3
15/02/18 ,   24.94 ,   24.79 ,   24.94 ,   24.76 ,   24.76 ,      31233 ,      2
16/02/18 ,   25.23 ,   25.20 ,   25.23 ,   25.19 ,   25.20 ,      39045 ,      3
20/02/18 ,   25.00 ,   25.08 ,   25.20 ,   25.00 ,   25.08 ,      26659 ,      3
21/02/18 ,   25.25 ,   25.15 ,   25.25 ,   25.15 ,   25.15 ,      64363 ,      2
22/02/18 ,   24.94 ,   24.94 ,   24.94 ,   24.94 ,   24.94 ,        650 ,      1
23/02/18 ,   24.89 ,   25.10 ,   25.15 ,   24.89 ,   25.15 ,       7153 ,      2
26/02/18 ,   25.43 ,   25.43 ,   25.43 ,   25.43 ,   25.43 ,      27972 ,      1
27/02/18 ,   25.50 ,   25.50 ,   25.50 ,   25.50 ,   25.50 ,       2602 ,      1
28/02/18 ,   25.51 ,   25.45 ,   25.51 ,   25.42 ,   25.42 ,       4553 ,      2
01/03/18 ,   25.14 ,   24.88 ,   25.14 ,   24.83 ,   24.83 ,       3903 ,      2
02/03/18 ,   25.02 ,   24.91 ,   25.02 ,   24.84 ,   24.84 ,      13660 ,      2
05/03/18 ,   25.57 ,   25.60 ,   25.71 ,   25.57 ,   25.71 ,       3254 ,      2
06/03/18 ,   25.47 ,   25.47 ,   25.47 ,   25.47 ,   25.47 ,        650 ,      1
08/03/18 ,   26.01 ,   26.01 ,   26.01 ,   26.01 ,   26.01 ,       1301 ,      1
09/03/18 ,   26.41 ,   26.42 ,   26.45 ,   26.41 ,   26.45 ,       3906 ,      2
12/03/18 ,   26.40 ,   26.41 ,   26.53 ,   26.40 ,   26.53 ,       9115 ,      2
13/03/18 ,   26.08 ,   26.08 ,   26.08 ,   26.08 ,   26.08 ,        651 ,      1
14/03/18 ,   26.22 ,   26.22 ,   26.22 ,   26.22 ,   26.22 ,       3906 ,      2
16/03/18 ,   26.44 ,   26.44 ,   26.44 ,   26.44 ,   26.44 ,       2604 ,      1
19/03/18 ,   26.22 ,   26.43 ,   26.43 ,   26.22 ,   26.43 ,      56663 ,      2
20/03/18 ,   23.84 ,   23.80 ,   23.84 ,   23.80 ,   23.80 ,     196016 ,      3
21/03/18 ,   23.86 ,   23.86 ,   23.86 ,   23.86 ,   23.86 ,       3905 ,      1
22/03/18 ,   23.51 ,   23.51 ,   23.51 ,   23.51 ,   23.51 ,        651 ,      1
23/03/18 ,   23.15 ,   23.25 ,   23.35 ,   23.15 ,   23.25 ,      43012 ,      5
26/03/18 ,   23.82 ,   23.47 ,   23.82 ,   23.45 ,   23.45 ,      14327 ,      2
27/03/18 ,   23.23 ,   23.25 ,   23.28 ,   23.23 ,   23.28 ,      26052 ,      2
28/03/18 ,   23.33 ,   23.33 ,   23.33 ,   23.33 ,   23.33 ,       2606 ,      1
03/04/18 ,   22.98 ,   22.89 ,   22.98 ,   22.86 ,   22.88 ,      18231 ,      3
04/04/18 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,       9109 ,      1
05/04/18 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,       9770 ,      1
09/04/18 ,   23.65 ,   23.70 ,   23.73 ,   23.65 ,   23.73 ,       4559 ,      2
10/04/18 ,   23.95 ,   23.95 ,   23.95 ,   23.95 ,   23.95 ,       2603 ,      1
11/04/18 ,   23.47 ,   23.47 ,   23.47 ,   23.47 ,   23.47 ,       1953 ,      1
12/04/18 ,   23.99 ,   23.97 ,   23.99 ,   23.66 ,   23.66 ,      12369 ,      2
16/04/18 ,   24.34 ,   24.34 ,   24.34 ,   24.34 ,   24.34 ,        648 ,      1
17/04/18 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,        649 ,      1
23/04/18 ,   24.32 ,   24.34 ,   24.41 ,   24.32 ,   24.41 ,       5841 ,      2
24/04/18 ,   24.55 ,   24.37 ,   24.55 ,   24.35 ,   24.35 ,       5194 ,      2
25/04/18 ,   24.80 ,   24.80 ,   24.80 ,   24.80 ,   24.80 ,       5841 ,      1
27/04/18 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,       5839 ,      1
30/04/18 ,   24.83 ,   24.83 ,   24.83 ,   24.83 ,   24.83 ,       3243 ,      1
02/05/18 ,   25.25 ,   25.16 ,   25.25 ,   25.05 ,   25.05 ,       1297 ,      2
04/05/18 ,   24.96 ,   24.96 ,   24.96 ,   24.96 ,   24.96 ,        648 ,      1
07/05/18 ,   25.27 ,   25.29 ,   25.30 ,   25.27 ,   25.30 ,       9738 ,      2
08/05/18 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,       3244 ,      1
09/05/18 ,   25.69 ,   25.69 ,   25.69 ,   25.69 ,   25.69 ,       5196 ,      1
11/05/18 ,   26.06 ,   26.03 ,   26.06 ,   26.01 ,   26.01 ,       2598 ,      2
14/05/18 ,   26.03 ,   25.95 ,   26.03 ,   25.94 ,   25.94 ,       5194 ,      2
15/05/18 ,   26.38 ,   26.30 ,   26.38 ,   26.27 ,   26.27 ,       2596 ,      2
16/05/18 ,   26.61 ,   26.61 ,   26.61 ,   26.61 ,   26.61 ,        649 ,      1
17/05/18 ,   26.58 ,   26.58 ,   26.58 ,   26.58 ,   26.58 ,        649 ,      1
18/05/18 ,   26.64 ,   26.64 ,   26.64 ,   26.64 ,   26.64 ,       4546 ,      1
21/05/18 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,       1299 ,      1
22/05/18 ,   26.04 ,   26.01 ,   26.15 ,   25.98 ,   26.15 ,      12989 ,      3
23/05/18 ,   26.09 ,   26.10 ,   26.12 ,   26.09 ,   26.12 ,       1299 ,      2
24/05/18 ,   26.10 ,   26.10 ,   26.10 ,   26.10 ,   26.10 ,       8443 ,      1
25/05/18 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,        649 ,      1
29/05/18 ,   26.63 ,   26.66 ,   26.68 ,   26.62 ,   26.62 ,       9095 ,      4
30/05/18 ,   27.10 ,   27.04 ,   27.10 ,   26.88 ,   26.88 ,       8437 ,      3
01/06/18 ,   27.29 ,   27.30 ,   27.65 ,   27.29 ,   27.65 ,      23378 ,      2
04/06/18 ,   27.31 ,   27.19 ,   27.31 ,   27.17 ,   27.28 ,      28571 ,      3
05/06/18 ,   27.56 ,   27.56 ,   27.56 ,   27.56 ,   27.56 ,        649 ,      1
07/06/18 ,   28.75 ,   28.79 ,   29.10 ,   28.70 ,   28.75 ,      14924 ,      4
08/06/18 ,   27.95 ,   27.95 ,   27.95 ,   27.95 ,   27.95 ,        649 ,      1
11/06/18 ,   27.81 ,   27.77 ,   27.81 ,   27.75 ,   27.75 ,       5844 ,      2
12/06/18 ,   27.76 ,   27.67 ,   27.76 ,   27.65 ,   27.65 ,       2597 ,      2
13/06/18 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,       1298 ,      1
14/06/18 ,   26.92 ,   26.92 ,   26.92 ,   26.92 ,   26.92 ,      12338 ,      1
15/06/18 ,   26.52 ,   26.52 ,   26.52 ,   26.52 ,   26.52 ,        649 ,      1
18/06/18 ,   26.75 ,   26.79 ,   26.85 ,   26.75 ,   26.78 ,      22084 ,      4
20/06/18 ,   25.14 ,   25.14 ,   25.14 ,   25.14 ,   25.14 ,       1297 ,      1
21/06/18 ,   25.57 ,   25.57 ,   25.57 ,   25.57 ,   25.57 ,        648 ,      1
22/06/18 ,   25.61 ,   25.61 ,   25.61 ,   25.61 ,   25.61 ,       5192 ,      1
25/06/18 ,   25.65 ,   25.65 ,   25.65 ,   25.65 ,   25.65 ,       1947 ,      1
26/06/18 ,   26.12 ,   26.16 ,   26.22 ,   26.12 ,   26.22 ,       6495 ,      2
28/06/18 ,   26.20 ,   26.20 ,   26.20 ,   26.20 ,   26.20 ,       1948 ,      1
29/06/18 ,   26.28 ,   26.28 ,   26.28 ,   26.28 ,   26.28 ,      29868 ,      1
02/07/18 ,   27.04 ,   27.09 ,   27.19 ,   27.04 ,   27.19 ,       1947 ,      2
10/07/18 ,   27.49 ,   27.64 ,   27.79 ,   27.49 ,   27.54 ,       6491 ,      3
11/07/18 ,   28.44 ,   28.44 ,   28.44 ,   28.44 ,   28.44 ,       2595 ,      1
12/07/18 ,   29.11 ,   29.11 ,   29.11 ,   29.11 ,   29.11 ,       1947 ,      1
13/07/18 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,       4542 ,      1
16/07/18 ,   28.83 ,   28.86 ,   29.30 ,   28.83 ,   29.30 ,      38186 ,      3
18/07/18 ,   28.85 ,   28.86 ,   28.86 ,   28.85 ,   28.86 ,       2588 ,      2
19/07/18 ,   29.01 ,   29.11 ,   29.11 ,   29.01 ,   29.11 ,      10357 ,      2
20/07/18 ,   28.41 ,   28.41 ,   28.41 ,   28.41 ,   28.41 ,       1294 ,      1
23/07/18 ,   28.49 ,   28.50 ,   28.51 ,   28.49 ,   28.51 ,       2588 ,      2
24/07/18 ,   28.17 ,   28.31 ,   28.50 ,   28.17 ,   28.50 ,       4531 ,      2
25/07/18 ,   27.99 ,   27.99 ,   27.99 ,   27.99 ,   27.99 ,      12951 ,      2
30/07/18 ,   27.52 ,   27.51 ,   27.52 ,   27.49 ,   27.49 ,       3238 ,      2
02/08/18 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,       1295 ,      1
03/08/18 ,   27.76 ,   27.74 ,   27.76 ,   27.72 ,   27.72 ,       5182 ,      2
06/08/18 ,   27.96 ,   28.04 ,   28.07 ,   27.96 ,   28.07 ,       7122 ,      3
09/08/18 ,   28.71 ,   28.71 ,   28.71 ,   28.71 ,   28.71 ,       1293 ,      1
10/08/18 ,   28.93 ,   28.95 ,   28.96 ,   28.93 ,   28.96 ,       9059 ,      2
13/08/18 ,   29.20 ,   29.20 ,   29.20 ,   29.20 ,   29.20 ,        647 ,      1
14/08/18 ,   29.06 ,   29.06 ,   29.06 ,   29.06 ,   29.06 ,       1294 ,      1
15/08/18 ,   28.85 ,   28.82 ,   28.85 ,   28.70 ,   28.81 ,       9062 ,      4
16/08/18 ,   28.96 ,   28.96 ,   28.96 ,   28.96 ,   28.96 ,       2589 ,      1
17/08/18 ,   29.42 ,   29.42 ,   29.42 ,   29.42 ,   29.42 ,       2588 ,      1
20/08/18 ,   29.65 ,   29.67 ,   29.76 ,   29.56 ,   29.56 ,      20079 ,      4
21/08/18 ,   30.00 ,   29.99 ,   30.00 ,   29.97 ,   29.97 ,       7128 ,      2
22/08/18 ,   30.54 ,   30.54 ,   30.54 ,   30.54 ,   30.54 ,       3884 ,      1
23/08/18 ,   31.57 ,   31.57 ,   31.57 ,   31.57 ,   31.57 ,       2590 ,      1
24/08/18 ,   31.13 ,   31.21 ,   31.55 ,   30.93 ,   30.93 ,       5824 ,      4
27/08/18 ,   31.21 ,   31.27 ,   31.31 ,   30.99 ,   31.31 ,       7123 ,      3
28/08/18 ,   31.27 ,   31.28 ,   31.33 ,   31.27 ,   31.33 ,      10359 ,      3
29/08/18 ,   31.36 ,   31.36 ,   31.36 ,   31.36 ,   31.36 ,       7771 ,      1
30/08/18 ,   31.23 ,   31.26 ,   31.30 ,   31.20 ,   31.30 ,      11004 ,      3
31/08/18 ,   31.07 ,   30.97 ,   31.07 ,   30.49 ,   30.49 ,       3884 ,      2
04/09/18 ,   31.26 ,   31.30 ,   31.33 ,   31.22 ,   31.31 ,      22014 ,      5
05/09/18 ,   30.98 ,   30.98 ,   30.98 ,   30.98 ,   30.98 ,       5179 ,      1
06/09/18 ,   30.56 ,   30.56 ,   30.56 ,   30.56 ,   30.56 ,       1942 ,      1
10/09/18 ,   30.88 ,   31.03 ,   31.07 ,   30.88 ,   31.07 ,      13592 ,      3
11/09/18 ,   31.41 ,   31.41 ,   31.41 ,   31.41 ,   31.41 ,       3237 ,      1
13/09/18 ,   31.80 ,   31.78 ,   31.80 ,   31.71 ,   31.77 ,       9067 ,      3
14/09/18 ,   31.74 ,   31.74 ,   31.74 ,   31.74 ,   31.74 ,       3238 ,      1
17/09/18 ,   31.55 ,   31.55 ,   31.55 ,   31.55 ,   31.55 ,       3886 ,      1
18/09/18 ,   31.53 ,   31.45 ,   31.53 ,   31.43 ,   31.43 ,       4533 ,      2
19/09/18 ,   31.30 ,   31.34 ,   31.35 ,   31.30 ,   31.35 ,      32383 ,      2
20/09/18 ,   31.69 ,   31.86 ,   31.99 ,   31.69 ,   31.99 ,       6479 ,      2
21/09/18 ,   31.99 ,   31.99 ,   31.99 ,   31.99 ,   31.99 ,      12305 ,      2
24/09/18 ,   32.25 ,   32.47 ,   32.83 ,   32.25 ,   32.83 ,     154153 ,      3
25/09/18 ,   33.32 ,   33.32 ,   33.32 ,   33.32 ,   33.32 ,       4530 ,      1
26/09/18 ,   32.73 ,   32.73 ,   32.73 ,   32.73 ,   32.73 ,       5180 ,      1
27/09/18 ,   32.45 ,   32.45 ,   32.45 ,   32.45 ,   32.45 ,       4534 ,      1
28/09/18 ,   32.65 ,   32.65 ,   32.65 ,   32.65 ,   32.65 ,       3885 ,      1
01/10/18 ,   32.44 ,   32.13 ,   32.44 ,   32.05 ,   32.05 ,      25905 ,      2
02/10/18 ,   30.54 ,   30.67 ,   30.89 ,   30.54 ,   30.89 ,      11003 ,      2
03/10/18 ,   30.16 ,   30.16 ,   30.16 ,   30.16 ,   30.16 ,       4535 ,      1
04/10/18 ,   29.67 ,   29.74 ,   29.78 ,   29.67 ,   29.78 ,       7122 ,      2
05/10/18 ,   29.64 ,   29.60 ,   29.64 ,   29.60 ,   29.60 ,      29143 ,      2
08/10/18 ,   28.68 ,   28.49 ,   28.68 ,   28.18 ,   28.18 ,       5177 ,      2
09/10/18 ,   27.96 ,   27.96 ,   27.96 ,   27.96 ,   27.96 ,      12305 ,      1
10/10/18 ,   27.22 ,   27.22 ,   27.22 ,   27.22 ,   27.22 ,       5828 ,      1
11/10/18 ,   27.21 ,   27.21 ,   27.21 ,   27.21 ,   27.21 ,       1295 ,      1
15/10/18 ,   27.80 ,   27.80 ,   27.80 ,   27.80 ,   27.80 ,       8397 ,      1
16/10/18 ,   27.33 ,   27.40 ,   27.53 ,   27.33 ,   27.53 ,       3874 ,      2
17/10/18 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,       2583 ,      1
18/10/18 ,   27.42 ,   27.42 ,   27.42 ,   27.42 ,   27.42 ,       1937 ,      1
19/10/18 ,   27.29 ,   27.29 ,   27.29 ,   27.29 ,   27.29 ,       3230 ,      1
22/10/18 ,   27.34 ,   27.34 ,   27.34 ,   27.34 ,   27.34 ,      34232 ,      2
23/10/18 ,   27.92 ,   27.92 ,   27.92 ,   27.92 ,   27.92 ,       8395 ,      1
26/10/18 ,   26.69 ,   26.69 ,   26.69 ,   26.69 ,   26.69 ,       3875 ,      1
29/10/18 ,   26.74 ,   26.76 ,   26.84 ,   26.74 ,   26.84 ,      12274 ,      2
30/10/18 ,   27.60 ,   27.50 ,   27.60 ,   27.26 ,   27.26 ,       6458 ,      2
31/10/18 ,   28.22 ,   28.22 ,   28.22 ,   28.22 ,   28.22 ,       1937 ,      1
01/11/18 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,      20017 ,      1
06/11/18 ,   28.40 ,   28.40 ,   28.40 ,   28.40 ,   28.40 ,       2581 ,      2
07/11/18 ,   29.14 ,   29.14 ,   29.14 ,   29.14 ,   29.14 ,       5809 ,      1
12/11/18 ,   29.06 ,   29.06 ,   29.06 ,   29.06 ,   29.06 ,       3228 ,      1
16/11/18 ,   29.57 ,   29.57 ,   29.57 ,   29.57 ,   29.57 ,       5809 ,      1
23/11/18 ,   28.99 ,   28.99 ,   28.99 ,   28.99 ,   28.99 ,       1291 ,      1
27/11/18 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,       9037 ,      1
28/11/18 ,   28.43 ,   28.43 ,   28.43 ,   28.43 ,   28.43 ,      96816 ,      1
30/11/18 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,       1290 ,      1
04/12/18 ,   29.51 ,   29.46 ,   29.51 ,   29.45 ,   29.45 ,      17427 ,      2
06/12/18 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,       4520 ,      1
10/12/18 ,   28.26 ,   28.26 ,   28.26 ,   28.26 ,   28.26 ,       2582 ,      1
12/12/18 ,   28.39 ,   28.39 ,   28.39 ,   28.39 ,   28.39 ,       1291 ,      1
13/12/18 ,   28.22 ,   28.22 ,   28.22 ,   28.22 ,   28.22 ,       1291 ,      1
14/12/18 ,   28.28 ,   28.28 ,   28.28 ,   28.28 ,   28.28 ,       1291 ,      1
18/12/18 ,   27.64 ,   27.64 ,   27.64 ,   27.64 ,   27.64 ,      92959 ,      1
20/12/18 ,   27.89 ,   27.89 ,   27.89 ,   27.89 ,   27.89 ,       7105 ,      1
21/12/18 ,   26.97 ,   27.02 ,   27.28 ,   26.97 ,   27.28 ,      37448 ,      2
08/01/19 ,   27.34 ,   27.34 ,   27.34 ,   27.34 ,   27.34 ,       2584 ,      2
11/01/19 ,   27.24 ,   27.24 ,   27.24 ,   27.24 ,   27.24 ,        645 ,      1
22/01/19 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,       5793 ,      1
23/01/19 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,   28.83 ,        643 ,      1
24/01/19 ,   28.78 ,   28.78 ,   28.78 ,   28.78 ,   28.78 ,       2573 ,      1
28/01/19 ,   28.88 ,   28.88 ,   28.88 ,   28.88 ,   28.88 ,       5149 ,      1
29/01/19 ,   28.72 ,   28.72 ,   28.72 ,   28.72 ,   28.72 ,       1930 ,      1
30/01/19 ,   29.00 ,   29.00 ,   29.00 ,   29.00 ,   29.00 ,       5795 ,      1
01/02/19 ,   28.67 ,   28.67 ,   28.67 ,   28.67 ,   28.67 ,       6434 ,      1
04/02/19 ,   28.90 ,   28.90 ,   28.90 ,   28.90 ,   28.90 ,       1287 ,      1
05/02/19 ,   29.60 ,   29.60 ,   29.60 ,   29.60 ,   29.60 ,        643 ,      1
11/02/19 ,   29.68 ,   29.68 ,   29.68 ,   29.68 ,   29.68 ,       1288 ,      1
13/02/19 ,   29.84 ,   29.84 ,   29.84 ,   29.84 ,   29.84 ,      24480 ,      1
15/02/19 ,   29.79 ,   29.79 ,   29.79 ,   29.79 ,   29.79 ,       1933 ,      1
19/02/19 ,   29.90 ,   29.90 ,   29.90 ,   29.90 ,   29.90 ,      24485 ,      1
21/02/19 ,   30.23 ,   30.23 ,   30.23 ,   30.23 ,   30.23 ,       6441 ,      1
18/03/19 ,   31.83 ,   31.83 ,   31.83 ,   31.83 ,   31.83 ,       1288 ,      2
21/03/19 ,   31.78 ,   31.51 ,   31.78 ,   31.48 ,   31.48 ,       7086 ,     11
22/03/19 ,   32.56 ,   32.56 ,   32.56 ,   32.56 ,   32.56 ,       1287 ,      1
26/03/19 ,   31.60 ,   31.60 ,   31.60 ,   31.60 ,   31.60 ,       3221 ,      1
27/03/19 ,   32.62 ,   32.62 ,   32.62 ,   32.62 ,   32.62 ,       3219 ,      1
28/03/19 ,   32.03 ,   32.03 ,   32.03 ,   32.03 ,   32.03 ,       1288 ,      1
01/04/19 ,   32.87 ,   32.87 ,   32.87 ,   32.87 ,   32.87 ,        643 ,      1
02/04/19 ,   32.09 ,   32.09 ,   32.09 ,   32.09 ,   32.09 ,       1932 ,      1
04/04/19 ,   32.75 ,   32.75 ,   32.75 ,   32.75 ,   32.75 ,       2575 ,      1
08/04/19 ,   32.14 ,   32.14 ,   32.14 ,   32.14 ,   32.14 ,        643 ,      1
09/04/19 ,   32.31 ,   32.31 ,   32.31 ,   32.31 ,   32.31 ,        644 ,      1
16/04/19 ,   33.34 ,   33.34 ,   33.34 ,   33.34 ,   33.34 ,        641 ,      1
23/04/19 ,   33.73 ,   33.73 ,   33.73 ,   33.73 ,   33.73 ,      27621 ,      1
25/04/19 ,   34.18 ,   34.18 ,   34.18 ,   34.18 ,   34.18 ,       1926 ,      1
29/04/19 ,   34.31 ,   34.31 ,   34.31 ,   34.31 ,   34.31 ,      12847 ,      2
30/04/19 ,   34.08 ,   34.08 ,   34.08 ,   34.08 ,   34.08 ,       1284 ,      1
03/05/19 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,        642 ,      1
07/05/19 ,   33.41 ,   33.41 ,   33.41 ,   33.41 ,   33.41 ,        641 ,      1
08/05/19 ,   32.63 ,   32.63 ,   32.63 ,   32.63 ,   32.63 ,        642 ,      1
10/05/19 ,   34.00 ,   34.00 ,   34.00 ,   34.00 ,   34.00 ,       6422 ,      5
13/05/19 ,   33.19 ,   33.19 ,   33.19 ,   33.19 ,   33.19 ,     108472 ,      1
14/05/19 ,   34.05 ,   34.05 ,   34.05 ,   34.05 ,   34.05 ,       5137 ,      1
15/05/19 ,   33.82 ,   33.82 ,   33.82 ,   33.82 ,   33.82 ,       1284 ,      1
17/05/19 ,   35.19 ,   35.11 ,   35.19 ,   34.78 ,   34.78 ,       3209 ,      2
20/05/19 ,   34.58 ,   34.58 ,   34.58 ,   34.58 ,   34.58 ,        642 ,      1
28/05/19 ,   33.48 ,   33.48 ,   33.48 ,   33.48 ,   33.48 ,       1926 ,      1
07/06/19 ,   32.10 ,   32.10 ,   32.10 ,   32.10 ,   32.10 ,        642 ,      1
18/06/19 ,   31.83 ,   31.83 ,   31.83 ,   31.83 ,   31.83 ,      43047 ,      1
21/06/19 ,   33.88 ,   33.63 ,   33.88 ,   33.63 ,   33.63 ,      38549 ,      2
27/06/19 ,   34.17 ,   34.17 ,   34.17 ,   34.17 ,   34.17 ,       1926 ,      1
11/07/19 ,   35.24 ,   35.06 ,   35.24 ,   34.88 ,   34.88 ,       3852 ,      2
12/07/19 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,       1926 ,      1
15/07/19 ,   35.86 ,   35.86 ,   35.86 ,   35.86 ,   35.86 ,       1284 ,      1
22/07/19 ,   33.71 ,   33.71 ,   33.71 ,   33.71 ,   33.71 ,       1281 ,      2
29/07/19 ,   34.25 ,   34.25 ,   34.25 ,   34.25 ,   34.25 ,      34602 ,      1
05/08/19 ,   33.44 ,   33.36 ,   33.44 ,   33.35 ,   33.35 ,       7040 ,      3
06/08/19 ,   33.38 ,   33.38 ,   33.38 ,   33.38 ,   33.38 ,       6400 ,      1
07/08/19 ,   33.29 ,   33.37 ,   33.44 ,   33.29 ,   33.44 ,       1279 ,      2
12/08/19 ,   33.49 ,   33.49 ,   33.49 ,   33.49 ,   33.49 ,        640 ,      1
14/08/19 ,   33.16 ,   33.16 ,   33.16 ,   33.16 ,   33.16 ,      16000 ,      1
15/08/19 ,   32.72 ,   32.72 ,   32.72 ,   32.72 ,   32.72 ,      35855 ,      1
16/08/19 ,   33.46 ,   33.46 ,   33.46 ,   33.46 ,   33.46 ,      62748 ,      1
19/08/19 ,   34.23 ,   34.23 ,   34.23 ,   34.23 ,   34.23 ,       3844 ,      1
20/08/19 ,   33.42 ,   33.42 ,   33.42 ,   33.42 ,   33.42 ,       7678 ,      1
21/08/19 ,   33.59 ,   33.59 ,   33.59 ,   33.59 ,   33.59 ,      29470 ,      1
22/08/19 ,   33.69 ,   33.69 ,   33.69 ,   33.69 ,   33.69 ,      34599 ,      1
26/08/19 ,   33.73 ,   33.73 ,   33.73 ,   33.73 ,   33.73 ,        640 ,      1
30/08/19 ,   35.24 ,   33.46 ,   35.24 ,   33.36 ,   33.36 ,       9608 ,      2
03/09/19 ,   33.99 ,   33.99 ,   33.99 ,   33.99 ,   33.99 ,        640 ,      1
04/09/19 ,   34.00 ,   34.00 ,   34.00 ,   34.00 ,   34.00 ,       1921 ,      1
05/09/19 ,   34.43 ,   34.43 ,   34.43 ,   34.43 ,   34.43 ,        640 ,      1
06/09/19 ,   34.13 ,   34.13 ,   34.13 ,   34.13 ,   34.13 ,        640 ,      1
09/09/19 ,   34.70 ,   34.73 ,   34.74 ,   34.70 ,   34.74 ,       4484 ,      2
10/09/19 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,        640 ,      1
12/09/19 ,   34.47 ,   34.47 ,   34.47 ,   34.47 ,   34.47 ,        640 ,      1
13/09/19 ,   34.07 ,   34.07 ,   34.07 ,   34.07 ,   34.07 ,        640 ,      1
16/09/19 ,   33.92 ,   33.92 ,   33.92 ,   33.92 ,   33.92 ,        640 ,      1
25/09/19 ,   34.99 ,   34.99 ,   34.99 ,   34.99 ,   34.99 ,      90297 ,      1
26/09/19 ,   35.24 ,   35.24 ,   35.24 ,   35.24 ,   35.24 ,        640 ,      1
27/09/19 ,   35.07 ,   35.07 ,   35.07 ,   35.07 ,   35.07 ,       1280 ,      1
30/09/19 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,       2560 ,      1
01/10/19 ,   35.32 ,   35.32 ,   35.32 ,   35.32 ,   35.32 ,       2560 ,      1
09/10/19 ,   35.34 ,   34.88 ,   35.34 ,   34.75 ,   34.75 ,      17882 ,      2
21/10/19 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,        638 ,      1
22/10/19 ,   35.13 ,   35.13 ,   35.13 ,   35.13 ,   35.13 ,       6383 ,      1
23/10/19 ,   34.03 ,   34.03 ,   34.03 ,   34.03 ,   34.03 ,       1277 ,      1
24/10/19 ,   34.22 ,   34.21 ,   34.22 ,   34.20 ,   34.20 ,       5109 ,      2
30/10/19 ,   34.54 ,   34.54 ,   34.54 ,   34.54 ,   34.54 ,       3194 ,      1
31/10/19 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,       8305 ,      1
04/11/19 ,   34.82 ,   34.82 ,   34.82 ,   34.82 ,   34.82 ,       1277 ,      1
05/11/19 ,   34.83 ,   34.83 ,   34.83 ,   34.83 ,   34.83 ,        638 ,      1
07/11/19 ,   36.19 ,   36.19 ,   36.19 ,   36.19 ,   36.19 ,       1915 ,      1
08/11/19 ,   36.27 ,   36.27 ,   36.27 ,   36.27 ,   36.27 ,        638 ,      1
12/11/19 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,        638 ,      1
14/11/19 ,   36.80 ,   36.80 ,   36.80 ,   36.80 ,   36.80 ,       6384 ,      1
18/11/19 ,   36.94 ,   36.94 ,   36.94 ,   36.94 ,   36.94 ,       6384 ,      1
19/11/19 ,   37.24 ,   37.24 ,   37.24 ,   37.24 ,   37.24 ,       1915 ,      1
21/11/19 ,   37.01 ,   37.13 ,   37.15 ,   37.01 ,   37.15 ,       5747 ,      3
22/11/19 ,   37.09 ,   37.09 ,   37.09 ,   37.09 ,   37.09 ,       1277 ,      1
25/11/19 ,   37.43 ,   37.43 ,   37.43 ,   37.43 ,   37.43 ,        638 ,      1
26/11/19 ,   37.70 ,   37.70 ,   37.70 ,   37.70 ,   37.70 ,        638 ,      1
27/11/19 ,   37.94 ,   37.89 ,   37.94 ,   37.83 ,   37.83 ,       1277 ,      2
29/11/19 ,   37.35 ,   37.35 ,   37.35 ,   37.35 ,   37.35 ,       1276 ,      1
02/12/19 ,   36.79 ,   36.85 ,   36.92 ,   36.79 ,   36.92 ,       1276 ,      2
03/12/19 ,   36.08 ,   36.16 ,   36.23 ,   36.08 ,   36.17 ,      10216 ,      3
04/12/19 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,        638 ,      1
05/12/19 ,   35.85 ,   35.83 ,   35.85 ,   35.82 ,   35.82 ,      16601 ,      2
06/12/19 ,   36.11 ,   36.11 ,   36.11 ,   36.11 ,   36.11 ,        638 ,      1
09/12/19 ,   35.87 ,   35.87 ,   35.87 ,   35.87 ,   35.87 ,       1276 ,      1
10/12/19 ,   36.11 ,   36.11 ,   36.11 ,   36.11 ,   36.11 ,       1277 ,      1
11/12/19 ,   36.26 ,   36.26 ,   36.35 ,   36.03 ,   36.03 ,      10854 ,      3
12/12/19 ,   35.98 ,   36.01 ,   36.22 ,   35.98 ,   36.22 ,       6386 ,      2
13/12/19 ,   35.09 ,   35.09 ,   35.24 ,   35.09 ,   35.24 ,      17877 ,      2
16/12/19 ,   34.70 ,   34.72 ,   34.89 ,   34.70 ,   34.89 ,      17246 ,      2
17/12/19 ,   33.62 ,   33.72 ,   34.51 ,   33.62 ,   34.51 ,      17248 ,      2
18/12/19 ,   34.29 ,   34.14 ,   34.29 ,   33.81 ,   33.81 ,       3831 ,      2
19/12/19 ,   33.80 ,   34.07 ,   34.19 ,   33.80 ,   34.19 ,       1915 ,      2
20/12/19 ,   34.51 ,   34.51 ,   34.51 ,   34.51 ,   34.51 ,       1277 ,      1
23/12/19 ,   34.57 ,   34.50 ,   34.57 ,   34.45 ,   34.45 ,      10222 ,      2
26/12/19 ,   34.31 ,   34.31 ,   34.31 ,   34.31 ,   34.31 ,       1916 ,      1
27/12/19 ,   34.00 ,   34.05 ,   34.13 ,   34.00 ,   34.13 ,       9579 ,      3
30/12/19 ,   33.57 ,   33.57 ,   33.57 ,   33.57 ,   33.57 ,       1916 ,      1
03/01/20 ,   34.13 ,   34.13 ,   34.13 ,   34.13 ,   34.13 ,      16603 ,      1
06/01/20 ,   34.36 ,   34.33 ,   34.36 ,   34.30 ,   34.30 ,       3194 ,      2
07/01/20 ,   34.80 ,   34.80 ,   34.80 ,   34.80 ,   34.80 ,       5109 ,      1
08/01/20 ,   34.78 ,   34.77 ,   34.78 ,   34.70 ,   34.70 ,      17832 ,      2
09/01/20 ,   34.77 ,   34.77 ,   34.77 ,   34.77 ,   34.77 ,      24202 ,      1
10/01/20 ,   35.14 ,   35.05 ,   35.14 ,   35.04 ,   35.04 ,       8275 ,      2
13/01/20 ,   35.69 ,   35.69 ,   35.71 ,   35.69 ,   35.71 ,       9548 ,      3
15/01/20 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,       1910 ,      1
21/01/20 ,   36.71 ,   36.71 ,   36.71 ,   36.71 ,   36.71 ,       1273 ,      1
22/01/20 ,   36.28 ,   36.46 ,   36.71 ,   36.28 ,   36.71 ,       5731 ,      2
23/01/20 ,   35.97 ,   35.94 ,   35.97 ,   35.84 ,   35.84 ,      13375 ,      2
24/01/20 ,   35.80 ,   36.08 ,   36.29 ,   35.80 ,   36.29 ,       4457 ,      2
27/01/20 ,   35.41 ,   35.41 ,   35.41 ,   35.41 ,   35.41 ,       1909 ,      1
28/01/20 ,   35.23 ,   35.32 ,   35.39 ,   35.23 ,   35.39 ,       8273 ,      2
31/01/20 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,       2546 ,      1
03/02/20 ,   35.36 ,   35.27 ,   35.38 ,   35.21 ,   35.38 ,       8274 ,      3
04/02/20 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,      59226 ,      1
05/02/20 ,   36.71 ,   36.71 ,   36.71 ,   36.71 ,   36.71 ,       1273 ,      1
06/02/20 ,   36.96 ,   36.96 ,   36.96 ,   36.96 ,   36.96 ,       3821 ,      1
07/02/20 ,   37.27 ,   36.99 ,   37.27 ,   36.97 ,   37.27 ,      77048 ,      3
10/02/20 ,   37.12 ,   37.12 ,   37.12 ,   37.12 ,   37.12 ,      14007 ,      2
12/02/20 ,   37.80 ,   37.96 ,   38.01 ,   37.80 ,   38.01 ,       5093 ,      2
13/02/20 ,   37.94 ,   37.94 ,   37.94 ,   37.94 ,   37.94 ,       4456 ,      1
14/02/20 ,   37.63 ,   37.63 ,   37.63 ,   37.63 ,   37.63 ,       4458 ,      1
18/02/20 ,   37.66 ,   37.69 ,   37.79 ,   37.66 ,   37.79 ,      14903 ,      2
19/02/20 ,   38.24 ,   38.24 ,   38.24 ,   38.24 ,   38.24 ,       3885 ,      1
20/02/20 ,   38.36 ,   38.32 ,   38.36 ,   38.27 ,   38.27 ,       9743 ,      2
21/02/20 ,   37.77 ,   37.76 ,   37.77 ,   37.75 ,   37.75 ,       7769 ,      2
26/02/20 ,   36.59 ,   36.59 ,   36.60 ,   36.59 ,   36.60 ,       4138 ,      2
27/02/20 ,   36.43 ,   36.43 ,   36.43 ,   36.43 ,   36.43 ,       3820 ,      1
02/03/20 ,   35.40 ,   35.16 ,   35.40 ,   35.16 ,   35.16 ,      19351 ,      2
03/03/20 ,   35.47 ,   36.01 ,   36.10 ,   35.47 ,   36.00 ,       3375 ,      7
05/03/20 ,   35.11 ,   35.15 ,   35.56 ,   35.11 ,   35.56 ,       7637 ,      2
06/03/20 ,   34.22 ,   34.22 ,   34.22 ,   34.22 ,   34.22 ,     193938 ,      2
09/03/20 ,   34.81 ,   34.81 ,   34.81 ,   34.81 ,   34.81 ,      23310 ,      1
10/03/20 ,   35.33 ,   35.19 ,   35.33 ,   35.16 ,   35.16 ,      49652 ,      2
11/03/20 ,   33.94 ,   33.94 ,   33.94 ,   33.94 ,   33.94 ,      10826 ,      1
13/03/20 ,   32.90 ,   32.90 ,   32.90 ,   32.90 ,   32.90 ,      12089 ,      1
18/03/20 ,   37.10 ,   37.10 ,   37.10 ,   37.10 ,   37.10 ,      48396 ,      1
19/03/20 ,   38.24 ,   38.24 ,   38.24 ,   38.24 ,   38.24 ,      22291 ,      1
20/03/20 ,   36.02 ,   36.02 ,   36.02 ,   36.02 ,   36.02 ,       1910 ,      1
24/03/20 ,   37.38 ,   37.38 ,   37.38 ,   37.38 ,   37.38 ,       3183 ,      1
01/04/20 ,   40.04 ,   40.04 ,   40.04 ,   40.04 ,   40.04 ,        636 ,      2
03/04/20 ,   41.14 ,   40.99 ,   41.14 ,   40.82 ,   40.98 ,       6751 ,      5
07/04/20 ,   42.72 ,   42.58 ,   42.72 ,   42.55 ,   42.55 ,       2547 ,      2
08/04/20 ,   42.46 ,   42.46 ,   42.46 ,   42.46 ,   42.46 ,        888 ,      1
20/04/20 ,   45.55 ,   45.55 ,   45.55 ,   45.55 ,   45.55 ,         63 ,      1
22/04/20 ,   44.33 ,   44.33 ,   44.33 ,   44.33 ,   44.33 ,      12702 ,      1
23/04/20 ,   45.29 ,   45.29 ,   45.29 ,   45.29 ,   45.29 ,       1905 ,      1
24/04/20 ,   46.86 ,   46.86 ,   46.86 ,   46.86 ,   46.86 ,       1268 ,      1
28/04/20 ,   46.71 ,   46.79 ,   46.95 ,   46.40 ,   46.95 ,       4695 ,      3
29/04/20 ,   46.18 ,   46.18 ,   46.18 ,   46.18 ,   46.18 ,        253 ,      1
30/04/20 ,   45.58 ,   45.58 ,   45.58 ,   45.58 ,   45.58 ,       6983 ,      1
04/05/20 ,   45.21 ,   45.21 ,   45.21 ,   45.21 ,   45.21 ,         63 ,      1
06/05/20 ,   46.82 ,   46.82 ,   46.82 ,   46.82 ,   46.82 ,        634 ,      1
07/05/20 ,   48.38 ,   48.38 ,   48.38 ,   48.38 ,   48.38 ,        635 ,      1
15/05/20 ,   49.47 ,   49.54 ,   49.61 ,   49.47 ,   49.61 ,        126 ,      2
19/05/20 ,   47.85 ,   47.85 ,   47.85 ,   47.85 ,   47.85 ,      12056 ,      1
21/05/20 ,   46.16 ,   46.16 ,   46.16 ,   46.16 ,   46.16 ,       1904 ,      1
22/05/20 ,   46.37 ,   46.26 ,   46.37 ,   46.16 ,   46.16 ,        126 ,      2
28/05/20 ,   45.51 ,   45.51 ,   45.51 ,   45.51 ,   45.51 ,        190 ,      1
01/06/20 ,   44.92 ,   44.92 ,   44.92 ,   44.92 ,   44.92 ,       2539 ,      1
02/06/20 ,   43.72 ,   43.72 ,   43.72 ,   43.72 ,   43.72 ,      16502 ,      1
03/06/20 ,   42.39 ,   42.39 ,   42.39 ,   42.39 ,   42.39 ,       2539 ,      2
04/06/20 ,   42.62 ,   42.65 ,   42.68 ,   42.61 ,   42.68 ,       6729 ,      5
05/06/20 ,   42.43 ,   42.43 ,   42.43 ,   42.43 ,   42.43 ,       8886 ,      1
08/06/20 ,   41.96 ,   41.96 ,   41.96 ,   41.96 ,   41.96 ,         63 ,      1
09/06/20 ,   41.73 ,   41.73 ,   41.73 ,   41.73 ,   41.73 ,       7618 ,      1
10/06/20 ,   41.93 ,   41.93 ,   41.93 ,   41.93 ,   41.93 ,       2539 ,      1
12/06/20 ,   41.27 ,   41.27 ,   41.27 ,   41.27 ,   41.27 ,      15871 ,      1
19/06/20 ,   44.73 ,   44.73 ,   44.73 ,   44.73 ,   44.73 ,         63 ,      1
29/06/20 ,   46.48 ,   46.48 ,   46.48 ,   46.48 ,   46.48 ,       6346 ,      1
01/07/20 ,   46.63 ,   46.63 ,   46.63 ,   46.63 ,   46.63 ,       6980 ,      1
06/07/20 ,   47.33 ,   47.33 ,   47.33 ,   47.33 ,   47.33 ,       1903 ,      1
07/07/20 ,   48.01 ,   48.01 ,   48.01 ,   48.01 ,   48.01 ,        444 ,      1
09/07/20 ,   47.77 ,   47.77 ,   47.77 ,   47.77 ,   47.77 ,      10152 ,      1
13/07/20 ,   48.39 ,   48.39 ,   48.39 ,   48.39 ,   48.39 ,        317 ,      1
16/07/20 ,   47.51 ,   47.51 ,   47.51 ,   47.51 ,   47.51 ,       6959 ,      1
20/07/20 ,   46.79 ,   46.79 ,   46.79 ,   46.79 ,   46.79 ,       1898 ,      1
22/07/20 ,   45.28 ,   45.31 ,   45.33 ,   45.02 ,   45.33 ,       5825 ,      3
24/07/20 ,   45.46 ,   45.46 ,   45.46 ,   45.46 ,   45.46 ,       5065 ,      1
27/07/20 ,   45.45 ,   45.49 ,   45.62 ,   45.38 ,   45.62 ,       2596 ,      3
28/07/20 ,   45.61 ,   45.61 ,   45.61 ,   45.61 ,   45.61 ,       7598 ,      1
30/07/20 ,   45.15 ,   45.15 ,   45.16 ,   45.15 ,   45.16 ,      12280 ,      9
03/08/20 ,   47.03 ,   46.85 ,   47.03 ,   46.83 ,   46.83 ,       7340 ,      3
04/08/20 ,   46.94 ,   46.94 ,   46.94 ,   46.94 ,   46.94 ,        126 ,      1
07/08/20 ,   46.93 ,   47.05 ,   47.10 ,   46.93 ,   47.10 ,        442 ,      2
10/08/20 ,   47.59 ,   47.47 ,   47.59 ,   47.32 ,   47.32 ,        126 ,      2
11/08/20 ,   47.32 ,   47.32 ,   47.56 ,   47.32 ,   47.56 ,       3986 ,      3
12/08/20 ,   46.84 ,   46.89 ,   46.94 ,   46.84 ,   46.94 ,       1265 ,      2
14/08/20 ,   46.54 ,   46.54 ,   46.54 ,   46.54 ,   46.54 ,       8861 ,      1
17/08/20 ,   46.85 ,   46.83 ,   46.85 ,   46.81 ,   46.81 ,        316 ,      2
18/08/20 ,   47.70 ,   47.74 ,   47.82 ,   47.70 ,   47.82 ,        379 ,      3
19/08/20 ,   49.16 ,   48.79 ,   49.16 ,   47.70 ,   47.70 ,      14626 ,      3
20/08/20 ,   48.77 ,   49.20 ,   49.59 ,   48.77 ,   49.59 ,       2595 ,      7
21/08/20 ,   48.90 ,   48.88 ,   49.00 ,   48.78 ,   48.78 ,       4368 ,      4
24/08/20 ,   49.28 ,   49.33 ,   49.51 ,   49.28 ,   49.42 ,      13990 ,      8
25/08/20 ,   49.14 ,   49.33 ,   49.90 ,   49.14 ,   49.90 ,        379 ,      3
26/08/20 ,   50.54 ,   49.72 ,   50.54 ,   49.66 ,   49.66 ,       4115 ,      2
28/08/20 ,   49.43 ,   49.56 ,   49.84 ,   49.28 ,   49.84 ,      20263 ,     10
31/08/20 ,   49.62 ,   49.51 ,   49.65 ,   49.33 ,   49.33 ,       4306 ,      9
01/09/20 ,   48.80 ,   48.80 ,   48.80 ,   48.80 ,   48.80 ,        253 ,      1
02/09/20 ,   49.78 ,   49.72 ,   49.78 ,   49.72 ,   49.72 ,       7028 ,      2
03/09/20 ,   47.42 ,   47.42 ,   47.42 ,   47.42 ,   47.42 ,        632 ,      1
04/09/20 ,   47.03 ,   46.78 ,   47.03 ,   46.60 ,   46.60 ,     104734 ,     80
08/09/20 ,   46.85 ,   46.69 ,   46.97 ,   46.68 ,   46.68 ,      76380 ,      4
09/09/20 ,   47.52 ,   47.52 ,   47.52 ,   47.52 ,   47.52 ,      56943 ,      1
10/09/20 ,   48.24 ,   48.24 ,   48.24 ,   48.24 ,   48.24 ,      82300 ,      1
11/09/20 ,   48.05 ,   48.84 ,   51.17 ,   48.05 ,   51.17 ,      89771 ,      6
14/09/20 ,   49.90 ,   51.03 ,   51.34 ,   49.75 ,   51.22 ,       5128 ,      9
15/09/20 ,   51.07 ,   50.35 ,   51.07 ,   49.85 ,   49.85 ,       1899 ,      3
17/09/20 ,   49.40 ,   49.83 ,   49.91 ,   49.00 ,   49.00 ,       2722 ,      6
18/09/20 ,   50.69 ,   50.39 ,   50.69 ,   50.36 ,   50.36 ,        696 ,      2
21/09/20 ,   51.97 ,   51.58 ,   52.47 ,   51.22 ,   52.47 ,       4367 ,      8
22/09/20 ,   52.01 ,   51.50 ,   52.01 ,   51.42 ,   51.47 ,       1962 ,      4
23/09/20 ,   52.19 ,   52.33 ,   52.41 ,   52.19 ,   52.41 ,        379 ,      3
24/09/20 ,   50.54 ,   50.54 ,   50.54 ,   50.54 ,   50.54 ,        189 ,      1
25/09/20 ,   52.37 ,   52.15 ,   52.37 ,   52.11 ,   52.11 ,        759 ,      3
28/09/20 ,   53.21 ,   53.12 ,   53.21 ,   53.02 ,   53.02 ,       6159 ,      9
29/09/20 ,   53.12 ,   53.14 ,   53.36 ,   53.12 ,   53.36 ,       1412 ,      4
30/09/20 ,   53.57 ,   53.55 ,   53.57 ,   53.52 ,   53.52 ,         37 ,      2
01/10/20 ,   53.33 ,   53.45 ,   53.58 ,   53.33 ,   53.55 ,      12920 ,     11
02/10/20 ,   52.37 ,   52.37 ,   52.37 ,   52.37 ,   52.37 ,        348 ,      1
05/10/20 ,   52.92 ,   52.92 ,   52.92 ,   52.92 ,   52.92 ,          6 ,      1
06/10/20 ,   53.16 ,   53.14 ,   53.16 ,   53.10 ,   53.10 ,        949 ,      2
07/10/20 ,   53.80 ,   53.86 ,   54.25 ,   53.80 ,   54.25 ,        726 ,      5
08/10/20 ,   54.05 ,   54.22 ,   54.32 ,   54.05 ,   54.32 ,        101 ,      2
13/10/20 ,   54.15 ,   54.20 ,   54.62 ,   54.15 ,   54.62 ,        492 ,      3
16/10/20 ,   54.50 ,   54.42 ,   55.29 ,   54.40 ,   55.29 ,        959 ,      3
19/10/20 ,   53.05 ,   53.05 ,   53.14 ,   53.05 ,   53.14 ,        132 ,      2
21/10/20 ,   52.85 ,   52.87 ,   52.90 ,   52.85 ,   52.90 ,       2652 ,      2
22/10/20 ,   52.36 ,   52.13 ,   52.57 ,   52.09 ,   52.57 ,       1142 ,      6
23/10/20 ,   53.21 ,   53.28 ,   53.42 ,   53.05 ,   53.05 ,        195 ,      8
26/10/20 ,   51.12 ,   50.69 ,   51.12 ,   50.64 ,   50.64 ,        246 ,      3
27/10/20 ,   51.25 ,   51.27 ,   51.53 ,   51.25 ,   51.53 ,        524 ,      5
28/10/20 ,   50.94 ,   50.85 ,   51.12 ,   50.39 ,   51.12 ,        435 ,      6
29/10/20 ,   51.64 ,   51.48 ,   51.64 ,   51.32 ,   51.32 ,         12 ,      2
30/10/20 ,   50.79 ,   50.88 ,   51.14 ,   50.79 ,   51.14 ,        265 ,      3
03/11/20 ,   51.67 ,   51.67 ,   51.67 ,   51.67 ,   51.67 ,        202 ,      1
04/11/20 ,   50.81 ,   51.18 ,   51.86 ,   50.81 ,   51.79 ,       3985 ,      9
05/11/20 ,   50.83 ,   50.82 ,   50.83 ,   50.79 ,   50.79 ,        208 ,      2
09/11/20 ,   49.09 ,   49.19 ,   49.58 ,   48.39 ,   48.39 ,        113 ,      7
10/11/20 ,   47.97 ,   48.37 ,   48.39 ,   47.97 ,   48.39 ,        233 ,      3
13/11/20 ,   49.63 ,   49.63 ,   49.63 ,   49.63 ,   49.63 ,         18 ,      2
16/11/20 ,   48.93 ,   49.06 ,   49.70 ,   48.57 ,   49.63 ,        101 ,      5
17/11/20 ,   48.15 ,   48.65 ,   48.76 ,   48.15 ,   48.76 ,         37 ,      2
18/11/20 ,   47.68 ,   47.68 ,   47.68 ,   47.68 ,   47.68 ,        757 ,      2
19/11/20 ,   47.58 ,   47.41 ,   48.15 ,   47.07 ,   48.15 ,       2164 ,    172
20/11/20 ,   47.57 ,   47.85 ,   48.11 ,   47.57 ,   48.11 ,         12 ,      2
23/11/20 ,   48.06 ,   47.83 ,   48.26 ,   47.54 ,   47.54 ,         56 ,      4
24/11/20 ,   49.45 ,   48.81 ,   49.47 ,   48.28 ,   48.28 ,         56 ,      3
25/11/20 ,   48.28 ,   48.53 ,   48.86 ,   48.28 ,   48.86 ,        145 ,      2
26/11/20 ,   50.50 ,   49.68 ,   50.50 ,   48.28 ,   48.28 ,         50 ,      2
27/11/20 ,   49.01 ,   48.78 ,   49.01 ,   48.73 ,   48.93 ,        176 ,      7
30/11/20 ,   48.91 ,   48.61 ,   48.91 ,   48.28 ,   48.28 ,         94 ,      2
01/12/20 ,   49.09 ,   48.96 ,   49.09 ,   48.62 ,   48.91 ,        113 ,      5
02/12/20 ,   48.88 ,   48.81 ,   48.92 ,   48.71 ,   48.71 ,         44 ,      3
03/12/20 ,   48.28 ,   48.41 ,   48.49 ,   48.28 ,   48.49 ,         18 ,      2
04/12/20 ,   48.72 ,   48.92 ,   49.13 ,   48.72 ,   49.13 ,       3789 ,      2
07/12/20 ,   48.28 ,   48.28 ,   48.28 ,   48.28 ,   48.28 ,         12 ,      2
08/12/20 ,   47.19 ,   47.48 ,   48.42 ,   47.19 ,   48.42 ,         50 ,      4
09/12/20 ,   48.98 ,   48.86 ,   48.99 ,   48.57 ,   48.57 ,        208 ,      4
11/12/20 ,   48.28 ,   48.16 ,   48.93 ,   48.16 ,   48.93 ,       1282 ,      3
14/12/20 ,   49.40 ,   49.66 ,   49.70 ,   48.28 ,   48.28 ,       2134 ,      7
15/12/20 ,   49.88 ,   49.56 ,   49.88 ,   49.38 ,   49.38 ,        113 ,      3
16/12/20 ,   51.27 ,   51.26 ,   51.27 ,   50.98 ,   50.98 ,       1920 ,      3
17/12/20 ,   51.13 ,   51.18 ,   51.18 ,   51.13 ,   51.18 ,       1913 ,      2
18/12/20 ,   52.03 ,   51.85 ,   52.03 ,   51.63 ,   51.63 ,         69 ,      2
21/12/20 ,   52.97 ,   52.97 ,   52.97 ,   52.97 ,   52.97 ,         94 ,      2
22/12/20 ,   53.54 ,   53.44 ,   53.77 ,   53.20 ,   53.20 ,        518 ,      4
23/12/20 ,   54.15 ,   54.03 ,   54.15 ,   53.83 ,   53.83 ,         18 ,      3
28/12/20 ,   54.17 ,   54.24 ,   54.66 ,   53.84 ,   53.84 ,         31 ,      4
29/12/20 ,   53.13 ,   53.59 ,   53.65 ,   52.78 ,   53.65 ,       2072 ,      8
30/12/20 ,   53.23 ,   53.09 ,   53.72 ,   53.09 ,   53.16 ,     250131 ,      7
04/01/21 ,   53.21 ,   53.00 ,   53.30 ,   52.47 ,   52.47 ,       2677 ,    159
05/01/21 ,   52.63 ,   52.68 ,   53.82 ,   52.47 ,   53.82 ,        145 ,      6
07/01/21 ,   54.29 ,   53.89 ,   54.41 ,   53.58 ,   53.66 ,       5803 ,      8
08/01/21 ,   53.97 ,   54.16 ,   54.38 ,   53.78 ,   54.38 ,         88 ,      4
11/01/21 ,   55.13 ,   55.45 ,   55.47 ,   55.13 ,   55.47 ,       1983 ,      5
12/01/21 ,   52.98 ,   53.95 ,   55.13 ,   52.98 ,   55.13 ,        100 ,      6
13/01/21 ,   52.43 ,   52.47 ,   52.98 ,   52.43 ,   52.98 ,         69 ,      2
14/01/21 ,   51.07 ,   51.82 ,   52.43 ,   51.07 ,   52.43 ,      54181 ,     79
15/01/21 ,   52.23 ,   51.89 ,   52.23 ,   51.63 ,   51.63 ,         50 ,      5
18/01/21 ,   52.31 ,   52.36 ,   52.39 ,   52.31 ,   52.39 ,         18 ,      2
19/01/21 ,   51.76 ,   51.75 ,   51.76 ,   51.71 ,   51.71 ,        346 ,      4
20/01/21 ,   52.12 ,   51.78 ,   52.12 ,   51.55 ,   51.55 ,         62 ,      2
21/01/21 ,   51.93 ,   52.11 ,   52.73 ,   51.93 ,   52.13 ,        113 ,      4
22/01/21 ,   52.47 ,   52.04 ,   52.47 ,   52.04 ,   52.28 ,       3828 ,      3
26/01/21 ,   52.70 ,   52.59 ,   52.73 ,   52.10 ,   52.47 ,        176 ,      7
27/01/21 ,   53.43 ,   53.69 ,   53.71 ,   51.93 ,   51.93 ,       9586 ,      5
28/01/21 ,   52.83 ,   52.98 ,   53.36 ,   52.83 ,   53.36 ,        119 ,      2
29/01/21 ,   52.78 ,   52.58 ,   52.78 ,   52.38 ,   52.74 ,        138 ,      8
01/02/21 ,   53.20 ,   53.54 ,   53.57 ,   53.20 ,   53.57 ,       9088 ,      4
02/02/21 ,   53.52 ,   53.52 ,   53.53 ,   53.52 ,   53.53 ,         18 ,      2
03/02/21 ,   53.02 ,   53.21 ,   53.31 ,   52.61 ,   53.22 ,       4492 ,      5
04/02/21 ,   54.29 ,   54.14 ,   54.45 ,   53.43 ,   53.43 ,        655 ,     97
05/02/21 ,   54.07 ,   54.14 ,   54.94 ,   53.96 ,   54.94 ,       5802 ,    877
08/02/21 ,   53.77 ,   53.77 ,   53.77 ,   53.77 ,   53.77 ,         88 ,      2
09/02/21 ,   54.56 ,   54.64 ,   55.11 ,   53.99 ,   54.43 ,        133 ,     16
10/02/21 ,   54.39 ,   54.12 ,   55.07 ,   53.50 ,   54.71 ,       6416 ,     61
11/02/21 ,   53.55 ,   54.16 ,   55.26 ,   53.40 ,   55.26 ,       3069 ,     13
12/02/21 ,   53.60 ,   54.18 ,   56.19 ,   53.31 ,   56.19 ,        138 ,     30
17/02/21 ,   53.55 ,   53.27 ,   53.60 ,   53.22 ,   53.60 ,       9425 ,     23
18/02/21 ,   53.60 ,   53.45 ,   53.60 ,   53.36 ,   53.40 ,         56 ,      7
19/02/21 ,   52.62 ,   52.67 ,   53.36 ,   52.62 ,   53.36 ,       3302 ,     11
22/02/21 ,   55.88 ,   55.93 ,   56.33 ,   54.14 ,   54.14 ,       8202 ,     23
23/02/21 ,   55.60 ,   55.71 ,   55.88 ,   55.31 ,   55.88 ,        116 ,     15
24/02/21 ,   56.03 ,   56.03 ,   56.16 ,   55.50 ,   56.03 ,       1706 ,      6
25/02/21 ,   57.20 ,   56.52 ,   57.25 ,   55.78 ,   56.03 ,         95 ,      7
26/02/21 ,   57.90 ,   58.05 ,   58.81 ,   57.12 ,   57.17 ,       1638 ,     21
01/03/21 ,   57.55 ,   57.55 ,   58.24 ,   56.74 ,   56.74 ,        223 ,      7
02/03/21 ,   60.57 ,   60.45 ,   60.61 ,   59.13 ,   59.53 ,       1189 ,     17
03/03/21 ,   59.81 ,   60.65 ,   61.33 ,   59.81 ,   60.57 ,        213 ,     25
04/03/21 ,   59.39 ,   59.26 ,   60.01 ,   58.58 ,   59.81 ,       4152 ,     26
05/03/21 ,   63.92 ,   63.35 ,   63.92 ,   62.76 ,   62.81 ,        320 ,     23
08/03/21 ,   67.29 ,   65.17 ,   67.39 ,   63.82 ,   63.92 ,       4185 ,     17
09/03/21 ,   66.67 ,   67.52 ,   68.11 ,   66.67 ,   68.02 ,        804 ,     29
10/03/21 ,   65.16 ,   65.74 ,   66.67 ,   64.90 ,   66.67 ,       1204 ,     15
11/03/21 ,   59.25 ,   59.28 ,   61.47 ,   58.14 ,   61.47 ,      20239 ,   1053
12/03/21 ,   59.24 ,   59.23 ,   59.72 ,   59.00 ,   59.05 ,       8012 ,     28
15/03/21 ,   60.48 ,   60.24 ,   60.48 ,   59.86 ,   60.01 ,        702 ,     24
16/03/21 ,   59.53 ,   59.44 ,   59.91 ,   59.19 ,   59.81 ,       9261 ,     63
17/03/21 ,   58.95 ,   59.32 ,   59.81 ,   58.86 ,   59.67 ,        544 ,     15
18/03/21 ,   59.14 ,   58.72 ,   59.14 ,   57.91 ,   57.91 ,       5638 ,     58
19/03/21 ,   57.80 ,   58.36 ,   59.14 ,   57.80 ,   59.14 ,        664 ,     14
22/03/21 ,   58.34 ,   58.15 ,   58.58 ,   58.00 ,   58.09 ,        555 ,     56
23/03/21 ,   59.19 ,   58.76 ,   59.29 ,   58.34 ,   58.34 ,       3907 ,     13
24/03/21 ,   59.91 ,   59.39 ,   60.01 ,   58.88 ,   59.29 ,        859 ,     15
25/03/21 ,   61.78 ,   61.36 ,   61.78 ,   60.20 ,   60.20 ,       5831 ,    112
26/03/21 ,   63.53 ,   62.63 ,   63.82 ,   61.69 ,   61.69 ,       9317 ,     32
29/03/21 ,   65.16 ,   65.32 ,   66.47 ,   64.30 ,   64.30 ,       1316 ,     23
30/03/21 ,   64.45 ,   64.65 ,   65.16 ,   63.97 ,   65.16 ,        297 ,     24
31/03/21 ,   63.29 ,   63.32 ,   64.07 ,   63.29 ,   64.07 ,       5303 ,      7
01/04/21 ,   64.52 ,   64.48 ,   65.21 ,   63.89 ,   63.89 ,       1750 ,     28
05/04/21 ,   67.14 ,   66.21 ,   67.63 ,   65.00 ,   66.43 ,       3834 ,     38
06/04/21 ,   66.61 ,   66.46 ,   67.14 ,   65.71 ,   67.14 ,        322 ,     26
07/04/21 ,   65.91 ,   65.73 ,   66.84 ,   65.42 ,   66.84 ,       7096 ,     15
08/04/21 ,   66.29 ,   66.48 ,   66.86 ,   65.91 ,   65.91 ,        428 ,     10
09/04/21 ,   68.17 ,   67.62 ,   68.27 ,   67.30 ,   67.63 ,       2394 ,     12
12/04/21 ,   69.28 ,   68.82 ,   69.52 ,   68.09 ,   68.16 ,        483 ,     17
13/04/21 ,   69.94 ,   69.67 ,   70.14 ,   69.04 ,   69.28 ,       5110 ,     23
14/04/21 ,   69.77 ,   70.01 ,   70.09 ,   69.72 ,   70.09 ,        188 ,     10
15/04/21 ,   70.19 ,   69.79 ,   70.62 ,   68.44 ,   70.62 ,       7341 ,     31
16/04/21 ,   70.34 ,   70.34 ,   70.92 ,   70.09 ,   70.92 ,       1340 ,     29
19/04/21 ,   69.63 ,   70.66 ,   71.05 ,   69.63 ,   70.34 ,       4506 ,     19
20/04/21 ,   69.99 ,   69.28 ,   70.34 ,   69.22 ,   69.63 ,       8187 ,     23
22/04/21 ,   65.36 ,   66.09 ,   70.18 ,   65.07 ,   70.18 ,       5636 ,     67
23/04/21 ,   65.85 ,   65.40 ,   65.85 ,   64.89 ,   65.36 ,       5669 ,     71
26/04/21 ,   64.62 ,   64.79 ,   65.51 ,   64.48 ,   65.04 ,       1613 ,     28
27/04/21 ,   65.55 ,   65.51 ,   65.75 ,   64.48 ,   64.62 ,       3546 ,     63
28/04/21 ,   64.20 ,   64.30 ,   65.41 ,   63.92 ,   65.41 ,       7641 ,    296
29/04/21 ,   64.80 ,   64.48 ,   64.80 ,   64.02 ,   64.57 ,       2791 ,     15
30/04/21 ,   65.80 ,   65.49 ,   65.80 ,   64.51 ,   64.93 ,       8571 ,     87
03/05/21 ,   66.86 ,   66.40 ,   66.86 ,   65.51 ,   65.80 ,        927 ,     35
04/05/21 ,   68.17 ,   67.82 ,   68.17 ,   67.35 ,   68.03 ,      10080 ,     14
05/05/21 ,   68.17 ,   68.01 ,   68.32 ,   67.50 ,   68.07 ,       3270 ,     25
06/05/21 ,   67.10 ,   66.74 ,   67.10 ,   65.92 ,   66.24 ,        134 ,      7
07/05/21 ,   67.30 ,   66.39 ,   67.30 ,   65.77 ,   67.10 ,       3782 ,     56
10/05/21 ,   66.96 ,   66.46 ,   67.06 ,   66.04 ,   66.09 ,       1301 ,     16
11/05/21 ,   64.98 ,   64.93 ,   65.76 ,   64.80 ,   65.76 ,       3555 ,     16
12/05/21 ,   65.02 ,   64.48 ,   65.02 ,   64.48 ,   64.67 ,       2900 ,      4
13/05/21 ,   65.94 ,   65.80 ,   65.94 ,   65.31 ,   65.31 ,        797 ,     12
14/05/21 ,   66.47 ,   66.18 ,   66.47 ,   66.00 ,   66.34 ,         63 ,      5
17/05/21 ,   66.52 ,   66.54 ,   67.00 ,   66.12 ,   66.38 ,       1342 ,     26
18/05/21 ,   65.87 ,   66.14 ,   66.52 ,   65.78 ,   66.52 ,        115 ,     19
19/05/21 ,   65.99 ,   65.59 ,   65.99 ,   65.45 ,   65.78 ,       5365 ,      8
20/05/21 ,   66.58 ,   66.57 ,   66.76 ,   66.39 ,   66.39 ,         43 ,      4
21/05/21 ,   67.35 ,   67.25 ,   67.49 ,   67.20 ,   67.20 ,        907 ,      7
24/05/21 ,   67.30 ,   67.59 ,   67.74 ,   67.29 ,   67.43 ,       6614 ,     21
25/05/21 ,   66.91 ,   66.89 ,   67.08 ,   66.73 ,   67.08 ,        652 ,     81
26/05/21 ,   67.13 ,   67.03 ,   67.13 ,   66.91 ,   66.91 ,       1301 ,     38
27/05/21 ,   66.11 ,   66.76 ,   66.93 ,   66.11 ,   66.70 ,         87 ,      7
28/05/21 ,   65.75 ,   65.86 ,   65.98 ,   65.75 ,   65.98 ,        125 ,      5
31/05/21 ,   65.30 ,   65.08 ,   65.77 ,   64.98 ,   65.75 ,        182 ,      5
01/06/21 ,   65.28 ,   65.27 ,   65.41 ,   64.86 ,   65.41 ,        661 ,      8
02/06/21 ,   65.16 ,   65.19 ,   65.58 ,   65.16 ,   65.58 ,        651 ,     23
04/06/21 ,   66.93 ,   67.13 ,   67.48 ,   66.93 ,   67.48 ,         51 ,      2
07/06/21 ,   67.68 ,   67.35 ,   67.81 ,   66.86 ,   66.94 ,       1485 ,    132
08/06/21 ,   68.22 ,   67.87 ,   68.29 ,   67.27 ,   67.83 ,        100 ,     14
09/06/21 ,   68.02 ,   68.02 ,   68.21 ,   67.75 ,   67.75 ,         37 ,      3
10/06/21 ,   66.38 ,   66.66 ,   67.13 ,   66.38 ,   67.13 ,         33 ,      7
11/06/21 ,   67.13 ,   67.66 ,   68.03 ,   67.13 ,   67.55 ,        164 ,      8
14/06/21 ,   66.76 ,   66.84 ,   66.88 ,   66.19 ,   66.86 ,        677 ,     14
15/06/21 ,   65.78 ,   66.28 ,   67.58 ,   65.67 ,   67.58 ,       6749 ,     46
16/06/21 ,   63.70 ,   62.22 ,   63.70 ,   60.94 ,   62.57 ,       3678 ,     69
17/06/21 ,   61.97 ,   62.03 ,   63.68 ,   61.49 ,   63.68 ,        814 ,     25
18/06/21 ,   61.60 ,   61.59 ,   61.87 ,   60.67 ,   60.67 ,       4837 ,     17
21/06/21 ,   62.47 ,   62.33 ,   62.53 ,   61.93 ,   61.93 ,        796 ,      9
22/06/21 ,   62.10 ,   62.23 ,   62.64 ,   62.10 ,   62.64 ,      16040 ,     92
23/06/21 ,   62.24 ,   62.00 ,   62.71 ,   61.69 ,   62.10 ,        207 ,     12
24/06/21 ,   60.79 ,   61.70 ,   61.87 ,   60.69 ,   61.87 ,        881 ,     15
25/06/21 ,   61.60 ,   61.07 ,   61.60 ,   60.67 ,   60.85 ,         82 ,      7
28/06/21 ,   61.45 ,   61.63 ,   61.84 ,   61.32 ,   61.55 ,       9440 ,    160
29/06/21 ,   61.55 ,   61.47 ,   61.55 ,   61.20 ,   61.55 ,         47 ,      7
30/06/21 ,   61.81 ,   61.89 ,   62.11 ,   61.60 ,   61.60 ,        625 ,     20
01/07/21 ,   63.96 ,   62.95 ,   64.03 ,   61.55 ,   61.55 ,       3370 ,    114
02/07/21 ,   65.85 ,   64.93 ,   66.12 ,   63.60 ,   63.60 ,       3906 ,     24
05/07/21 ,   66.29 ,   65.79 ,   66.37 ,   64.98 ,   65.44 ,       2673 ,     16
06/07/21 ,   69.13 ,   68.64 ,   69.13 ,   67.34 ,   67.34 ,       5468 ,     33
07/07/21 ,   72.22 ,   71.11 ,   72.50 ,   68.92 ,   68.92 ,       1788 ,     39
08/07/21 ,   71.70 ,   71.80 ,   72.83 ,   71.00 ,   71.64 ,       1019 ,     43
12/07/21 ,   72.14 ,   72.56 ,   73.92 ,   72.13 ,   72.13 ,      14083 ,     60
13/07/21 ,   71.82 ,   71.97 ,   72.41 ,   71.62 ,   72.14 ,        111 ,     12
14/07/21 ,   71.48 ,   71.47 ,   72.13 ,   70.51 ,   70.84 ,       4292 ,     14
15/07/21 ,   71.09 ,   71.08 ,   71.28 ,   69.87 ,   71.21 ,       9661 ,     23
16/07/21 ,   71.96 ,   71.48 ,   71.96 ,   71.43 ,   71.45 ,       2215 ,      6
19/07/21 ,   72.76 ,   72.75 ,   72.76 ,   71.92 ,   71.92 ,       9238 ,      7
20/07/21 ,   74.22 ,   74.13 ,   74.37 ,   72.69 ,   72.69 ,        397 ,     12
21/07/21 ,   74.54 ,   74.51 ,   75.55 ,   74.31 ,   74.70 ,       7657 ,     19
22/07/21 ,   75.54 ,   75.30 ,   75.70 ,   74.54 ,   74.54 ,        483 ,      8
23/07/21 ,   73.10 ,   72.98 ,   73.27 ,   72.63 ,   72.98 ,       9765 ,     14
26/07/21 ,   72.71 ,   72.36 ,   73.20 ,   72.34 ,   73.13 ,       4235 ,     12
27/07/21 ,   72.66 ,   72.45 ,   72.66 ,   72.25 ,   72.52 ,        195 ,      6
28/07/21 ,   72.01 ,   72.21 ,   72.23 ,   72.01 ,   72.23 ,        229 ,      5
29/07/21 ,   70.93 ,   70.81 ,   71.09 ,   70.75 ,   71.03 ,        196 ,      6
30/07/21 ,   71.88 ,   71.28 ,   71.88 ,   71.26 ,   71.26 ,         21 ,      2
02/08/21 ,   72.01 ,   71.84 ,   72.01 ,   71.63 ,   71.83 ,         50 ,     11
03/08/21 ,   74.06 ,   74.80 ,   75.22 ,   73.24 ,   73.24 ,        625 ,     13
04/08/21 ,   74.64 ,   74.51 ,   75.01 ,   74.14 ,   74.14 ,        243 ,     10
05/08/21 ,   74.28 ,   73.61 ,   74.46 ,   72.97 ,   73.34 ,       1506 ,     15
06/08/21 ,   74.62 ,   74.69 ,   74.70 ,   74.62 ,   74.70 ,        127 ,      2
09/08/21 ,   75.09 ,   75.21 ,   75.61 ,   74.85 ,   75.18 ,        823 ,     10
10/08/21 ,   74.62 ,   74.53 ,   75.09 ,   74.20 ,   75.09 ,       4761 ,     11
11/08/21 ,   75.09 ,   74.98 ,   75.09 ,   74.23 ,   74.23 ,        640 ,      6
12/08/21 ,   75.43 ,   74.86 ,   75.43 ,   74.63 ,   74.69 ,         78 ,     10
13/08/21 ,   75.76 ,   75.82 ,   76.62 ,   75.31 ,   75.43 ,       1838 ,     74
16/08/21 ,   76.46 ,   76.21 ,   76.46 ,   75.69 ,   75.69 ,        100 ,      7
17/08/21 ,   76.23 ,   76.23 ,   77.05 ,   76.07 ,   76.57 ,        898 ,     21
18/08/21 ,   76.77 ,   76.51 ,   76.91 ,   76.23 ,   76.23 ,        376 ,      7
19/08/21 ,   77.05 ,   76.80 ,   77.28 ,   76.14 ,   76.69 ,       1500 ,     41
20/08/21 ,   76.62 ,   77.19 ,   77.44 ,   76.62 ,   77.44 ,       5576 ,      7
23/08/21 ,   76.91 ,   76.58 ,   76.91 ,   76.22 ,   76.62 ,        148 ,      6
24/08/21 ,   74.50 ,   74.84 ,   76.91 ,   74.50 ,   76.91 ,       4872 ,     14
25/08/21 ,   73.79 ,   73.88 ,   74.50 ,   73.57 ,   74.50 ,        493 ,     16
26/08/21 ,   74.59 ,   74.74 ,   74.78 ,   74.06 ,   74.50 ,       5470 ,     25
27/08/21 ,   74.05 ,   75.29 ,   76.07 ,   74.05 ,   76.07 ,        359 ,      7
30/08/21 ,   74.22 ,   74.30 ,   74.46 ,   74.16 ,   74.30 ,        737 ,    124
31/08/21 ,   73.43 ,   73.20 ,   73.43 ,   72.99 ,   73.31 ,         86 ,      5
01/09/21 ,   74.06 ,   73.80 ,   74.14 ,   73.64 ,   73.64 ,        526 ,      7
02/09/21 ,   73.66 ,   74.59 ,   75.09 ,   73.66 ,   74.77 ,         55 ,      5
03/09/21 ,   74.69 ,   74.15 ,   74.86 ,   73.28 ,   73.76 ,     380477 ,    475
06/09/21 ,   74.02 ,   74.02 ,   74.58 ,   74.01 ,   74.58 ,        141 ,      4
08/09/21 ,   75.48 ,   75.05 ,   75.48 ,   73.43 ,   73.43 ,       1193 ,     12
09/09/21 ,   75.17 ,   76.25 ,   76.34 ,   75.17 ,   75.48 ,       1044 ,     16
10/09/21 ,   75.53 ,   75.43 ,   75.76 ,   74.58 ,   75.18 ,         39 ,      9
13/09/21 ,   73.85 ,   74.01 ,   75.45 ,   73.70 ,   75.45 ,       6311 ,     30
14/09/21 ,   71.77 ,   71.39 ,   71.92 ,   71.14 ,   71.79 ,       5840 ,     51
15/09/21 ,   73.58 ,   73.64 ,   74.08 ,   72.28 ,   72.28 ,       2438 ,     10
16/09/21 ,   72.97 ,   72.94 ,   73.01 ,   72.78 ,   72.78 ,         52 ,      6
17/09/21 ,   72.87 ,   72.87 ,   73.90 ,   72.86 ,   73.83 ,      20738 ,     16
20/09/21 ,   73.24 ,   73.81 ,   74.09 ,   73.10 ,   73.65 ,      16806 ,     16
21/09/21 ,   73.35 ,   73.75 ,   74.37 ,   73.35 ,   74.11 ,       3777 ,    358
22/09/21 ,   75.16 ,   74.92 ,   75.16 ,   74.70 ,   74.70 ,        341 ,      9
23/09/21 ,   75.85 ,   75.67 ,   75.85 ,   74.86 ,   74.86 ,         11 ,      3
24/09/21 ,   76.90 ,   76.80 ,   76.91 ,   76.49 ,   76.62 ,        847 ,    114
27/09/21 ,   78.23 ,   77.44 ,   78.39 ,   76.31 ,   76.77 ,       1232 ,     28
28/09/21 ,   78.58 ,   79.11 ,   79.79 ,   78.17 ,   78.23 ,       8587 ,     27
29/09/21 ,   79.43 ,   79.22 ,   79.72 ,   78.74 ,   79.47 ,        608 ,     19
30/09/21 ,   76.13 ,   76.58 ,   79.35 ,   76.12 ,   79.35 ,       6076 ,     26
01/10/21 ,   77.13 ,   77.09 ,   77.28 ,   76.76 ,   76.76 ,       2062 ,    114
04/10/21 ,   77.51 ,   77.74 ,   77.96 ,   77.13 ,   77.13 ,        918 ,     24
05/10/21 ,   79.82 ,   79.72 ,   80.20 ,   79.42 ,   79.42 ,       1358 ,      9
06/10/21 ,   80.01 ,   79.75 ,   80.31 ,   79.19 ,   79.19 ,        309 ,     12
07/10/21 ,   80.98 ,   81.69 ,   82.34 ,   80.42 ,   80.42 ,        768 ,     51
08/10/21 ,   83.76 ,   83.79 ,   90.17 ,   83.22 ,   90.17 ,     282556 ,     26
11/10/21 ,   84.73 ,   84.37 ,   84.89 ,   82.75 ,   83.76 ,        957 ,     28
13/10/21 ,   85.17 ,   85.73 ,   86.01 ,   84.59 ,   84.93 ,      18865 ,    142
14/10/21 ,   84.50 ,   83.77 ,   85.69 ,   83.44 ,   85.69 ,        880 ,     22
15/10/21 ,   83.17 ,   83.43 ,   84.50 ,   82.91 ,   84.50 ,        566 ,     15
18/10/21 ,   85.26 ,   84.99 ,   85.26 ,   84.19 ,   84.19 ,       1260 ,     21
19/10/21 ,   86.36 ,   86.09 ,   86.58 ,   85.30 ,   85.30 ,        604 ,     29
20/10/21 ,   85.87 ,   85.52 ,   87.12 ,   85.40 ,   86.61 ,       1330 ,     23
21/10/21 ,   87.36 ,   86.96 ,   87.45 ,   86.25 ,   86.73 ,        111 ,     14
22/10/21 ,   88.54 ,   88.31 ,   89.54 ,   87.66 ,   87.66 ,       5818 ,     40
25/10/21 ,   87.12 ,   87.70 ,   88.58 ,   87.12 ,   88.58 ,       3108 ,    117
26/10/21 ,   86.54 ,   87.21 ,   87.37 ,   86.54 ,   87.37 ,      14054 ,      6
27/10/21 ,   85.87 ,   86.04 ,   86.40 ,   85.78 ,   86.34 ,       1362 ,     20
28/10/21 ,   86.43 ,   86.31 ,   86.78 ,   86.19 ,   86.36 ,        486 ,     13
29/10/21 ,   86.62 ,   86.66 ,   87.46 ,   85.79 ,   86.53 ,       7220 ,    499
01/11/21 ,   85.49 ,   85.67 ,   87.05 ,   85.28 ,   87.05 ,       4175 ,    154
03/11/21 ,   86.34 ,   86.35 ,   87.72 ,   85.44 ,   86.82 ,        475 ,     22
04/11/21 ,   85.91 ,   86.14 ,   86.36 ,   85.64 ,   86.34 ,        317 ,     19
05/11/21 ,   83.87 ,   84.30 ,   85.16 ,   83.19 ,   85.16 ,       3306 ,    135
08/11/21 ,   84.32 ,   84.20 ,   85.41 ,   84.02 ,   85.41 ,        772 ,    120
09/11/21 ,   82.97 ,   83.01 ,   84.17 ,   82.38 ,   84.17 ,       1198 ,     21
10/11/21 ,   82.58 ,   82.23 ,   83.04 ,   81.94 ,   82.44 ,        672 ,     19
11/11/21 ,   81.61 ,   81.32 ,   81.99 ,   81.08 ,   81.99 ,        471 ,     14
12/11/21 ,   81.83 ,   81.76 ,   82.06 ,   81.00 ,   81.89 ,        914 ,     18
16/11/21 ,   84.30 ,   84.26 ,   84.34 ,   81.83 ,   81.83 ,        428 ,      8
17/11/21 ,   84.65 ,   84.43 ,   84.65 ,   83.69 ,   84.56 ,        395 ,      9
18/11/21 ,   84.45 ,   83.74 ,   84.74 ,   83.16 ,   84.70 ,       1890 ,    130
19/11/21 ,   84.40 ,   84.53 ,   84.66 ,   83.59 ,   83.59 ,        760 ,     19
22/11/21 ,   85.17 ,   84.09 ,   85.57 ,   83.68 ,   84.36 ,        923 ,     15
23/11/21 ,   83.34 ,   84.15 ,   85.54 ,   82.91 ,   85.17 ,        603 ,     26
24/11/21 ,   83.67 ,   83.07 ,   83.67 ,   83.01 ,   83.01 ,       1334 ,    127
25/11/21 ,   83.56 ,   82.91 ,   83.81 ,   82.81 ,   82.81 ,        120 ,      5
26/11/21 ,   82.95 ,   83.53 ,   83.97 ,   82.64 ,   83.11 ,        410 ,     13
29/11/21 ,   83.99 ,   84.01 ,   84.90 ,   83.23 ,   83.29 ,       8408 ,     16
30/11/21 ,   82.78 ,   83.08 ,   83.84 ,   82.31 ,   83.38 ,       4938 ,    657
01/12/21 ,   82.38 ,   82.29 ,   83.26 ,   81.30 ,   82.53 ,        754 ,     20
02/12/21 ,   80.83 ,   81.46 ,   82.37 ,   80.74 ,   82.37 ,       6506 ,   1526
03/12/21 ,   79.84 ,   81.03 ,   81.30 ,   79.53 ,   80.83 ,      11230 ,     33
06/12/21 ,   81.28 ,   80.44 ,   81.28 ,   80.00 ,   80.09 ,        481 ,     19
07/12/21 ,   81.07 ,   81.11 ,   81.94 ,   80.82 ,   80.83 ,       1106 ,     12
08/12/21 ,   78.19 ,   78.55 ,   80.91 ,   77.91 ,   80.86 ,       1681 ,     36
09/12/21 ,   79.32 ,   79.30 ,   79.53 ,   78.91 ,   78.91 ,        344 ,     10
10/12/21 ,   92.19 ,   91.66 ,   93.99 ,   89.11 ,   89.11 ,      14334 ,    118
13/12/21 ,   91.35 ,   93.31 ,   94.28 ,   91.35 ,   91.76 ,      40448 ,     55
14/12/21 ,   90.95 ,   90.69 ,   91.62 ,   90.01 ,   90.38 ,       7330 ,    167
15/12/21 ,   93.78 ,   93.48 ,   94.21 ,   90.95 ,   91.74 ,        712 ,     26
16/12/21 ,   93.85 ,   94.35 ,   94.79 ,   93.33 ,   94.71 ,       8258 ,     27
17/12/21 ,   87.29 ,   88.08 ,   90.52 ,   87.11 ,   90.07 ,      13225 ,   1338
20/12/21 ,   84.23 ,   85.40 ,   87.98 ,   83.95 ,   87.73 ,        566 ,     34
21/12/21 ,   84.12 ,   83.55 ,   84.73 ,   82.52 ,   84.23 ,       1082 ,     39
22/12/21 ,   81.52 ,   81.73 ,   84.12 ,   81.11 ,   84.12 ,       5397 ,     73
23/12/21 ,   81.60 ,   81.87 ,   81.90 ,   81.21 ,   81.74 ,       7848 ,     23
27/12/21 ,   80.56 ,   80.80 ,   81.90 ,   80.38 ,   81.60 ,        240 ,     23
28/12/21 ,   79.74 ,   80.29 ,   81.09 ,   79.74 ,   81.09 ,       2234 ,     35
29/12/21 ,   80.21 ,   80.17 ,   80.61 ,   80.03 ,   80.40 ,       1710 ,     13
30/12/21 ,   78.06 ,   78.34 ,   80.21 ,   78.06 ,   80.21 ,      57797 ,    711
03/01/22 ,   79.50 ,   78.61 ,   79.54 ,   77.76 ,   78.06 ,       1645 ,     68
04/01/22 ,   80.56 ,   80.56 ,   80.96 ,   80.02 ,   80.02 ,       7704 ,     26
05/01/22 ,   79.33 ,   79.34 ,   80.66 ,   78.98 ,   80.66 ,       7270 ,     15
06/01/22 ,   78.96 ,   78.91 ,   81.16 ,   78.68 ,   81.16 ,        739 ,     16
07/01/22 ,   79.16 ,   79.15 ,   79.41 ,   78.68 ,   78.94 ,       1668 ,     21
10/01/22 ,   80.74 ,   80.26 ,   81.11 ,   79.27 ,   79.27 ,       1973 ,    323
11/01/22 ,   78.94 ,   80.33 ,   81.29 ,   78.75 ,   80.86 ,        968 ,     32
12/01/22 ,   78.11 ,   78.89 ,   79.57 ,   78.11 ,   79.41 ,       9085 ,     16
13/01/22 ,   77.61 ,   77.97 ,   78.91 ,   77.61 ,   78.91 ,        377 ,     16
14/01/22 ,   77.53 ,   77.43 ,   77.91 ,   76.95 ,   77.91 ,       1564 ,     17
17/01/22 ,   78.42 ,   77.82 ,   78.43 ,   76.59 ,   76.59 ,        110 ,     17
18/01/22 ,   76.51 ,   76.71 ,   78.88 ,   76.23 ,   78.88 ,         67 ,     12
19/01/22 ,   73.17 ,   74.23 ,   76.44 ,   73.17 ,   76.44 ,        745 ,     41
20/01/22 ,   72.40 ,   73.22 ,   74.06 ,   72.40 ,   74.06 ,        586 ,     22
21/01/22 ,   71.99 ,   72.05 ,   72.54 ,   71.54 ,   72.18 ,        767 ,     20
24/01/22 ,   70.63 ,   70.83 ,   71.99 ,   70.63 ,   71.99 ,         96 ,      9
25/01/22 ,   70.79 ,   71.07 ,   71.84 ,   70.64 ,   70.64 ,        249 ,     80
26/01/22 ,   69.52 ,   70.33 ,   71.17 ,   69.52 ,   71.17 ,        802 ,     18
27/01/22 ,   68.99 ,   69.12 ,   70.08 ,   68.99 ,   69.30 ,       1310 ,     16
28/01/22 ,   69.14 ,   69.03 ,   69.27 ,   68.17 ,   69.00 ,        668 ,     16
31/01/22 ,   68.66 ,   68.81 ,   69.55 ,   68.56 ,   68.76 ,        584 ,     11
01/02/22 ,   68.41 ,   67.86 ,   69.16 ,   67.74 ,   69.16 ,       1247 ,     43
02/02/22 ,   69.81 ,   69.69 ,   70.20 ,   68.63 ,   69.01 ,        970 ,     31
03/02/22 ,   69.91 ,   69.85 ,   69.97 ,   69.73 ,   69.81 ,        244 ,      9
04/02/22 ,   70.61 ,   70.45 ,   70.68 ,   69.88 ,   69.88 ,        113 ,      8
07/02/22 ,   67.95 ,   68.95 ,   70.76 ,   67.95 ,   70.61 ,        786 ,     28
08/02/22 ,   67.83 ,   67.83 ,   68.16 ,   67.54 ,   67.95 ,      12984 ,     11
09/02/22 ,   70.23 ,   69.92 ,   70.23 ,   69.19 ,   69.23 ,        843 ,     13
10/02/22 ,   68.77 ,   69.21 ,   70.22 ,   68.69 ,   70.22 ,         69 ,     19
11/02/22 ,   67.27 ,   67.16 ,   68.38 ,   66.80 ,   68.31 ,       6023 ,     27
14/02/22 ,   66.12 ,   66.00 ,   66.12 ,   65.73 ,   66.08 ,        627 ,     34
15/02/22 ,   65.75 ,   65.75 ,   66.60 ,   65.75 ,   66.60 ,      10939 ,     26
16/02/22 ,   65.11 ,   65.31 ,   66.66 ,   64.57 ,   66.66 ,        143 ,     14
17/02/22 ,   62.53 ,   63.67 ,   64.66 ,   62.53 ,   64.66 ,        472 ,     19
18/02/22 ,   62.07 ,   62.19 ,   62.63 ,   60.77 ,   60.77 ,       1138 ,     12
21/02/22 ,   61.09 ,   60.46 ,   61.28 ,   60.31 ,   61.28 ,        285 ,     10
22/02/22 ,   59.91 ,   60.42 ,   60.65 ,   59.91 ,   60.65 ,       2485 ,     15
23/02/22 ,   58.54 ,   58.55 ,   59.63 ,   58.32 ,   59.63 ,        812 ,     27
24/02/22 ,   60.96 ,   60.85 ,   60.96 ,   56.95 ,   58.54 ,      18569 ,     13
25/02/22 ,   63.28 ,   63.22 ,   63.56 ,   60.27 ,   60.27 ,      18970 ,   1202
02/03/22 ,   63.83 ,   63.91 ,   64.91 ,   63.83 ,   64.15 ,       2029 ,      8
03/03/22 ,   62.86 ,   63.08 ,   63.61 ,   62.49 ,   63.43 ,       3878 ,    988
04/03/22 ,   61.67 ,   61.74 ,   62.98 ,   61.67 ,   62.84 ,       1109 ,      6
07/03/22 ,   60.79 ,   60.84 ,   61.59 ,   59.78 ,   61.59 ,       1480 ,     14
08/03/22 ,   59.55 ,   59.59 ,   60.79 ,   59.55 ,   60.79 ,       3935 ,      6
09/03/22 ,   61.02 ,   61.01 ,   61.54 ,   60.33 ,   60.38 ,       1795 ,     43
10/03/22 ,   61.13 ,   61.13 ,   61.13 ,   61.13 ,   61.13 ,       9356 ,      1
11/03/22 ,   63.27 ,   63.35 ,   64.46 ,   60.33 ,   61.13 ,        929 ,     17
14/03/22 ,   63.09 ,   62.94 ,   63.57 ,   61.43 ,   63.27 ,       1127 ,    378
15/03/22 ,   66.27 ,   66.40 ,   67.32 ,   66.23 ,   66.74 ,      25122 ,     10
16/03/22 ,   65.30 ,   65.17 ,   66.52 ,   64.44 ,   66.27 ,       5158 ,    174
17/03/22 ,   65.16 ,   65.15 ,   65.47 ,   64.46 ,   65.30 ,      12714 ,     32
18/03/22 ,   65.39 ,   65.26 ,   65.71 ,   64.37 ,   64.90 ,       4316 ,    123
21/03/22 ,   63.76 ,   63.89 ,   64.91 ,   63.76 ,   64.91 ,       4604 ,    233
22/03/22 ,   65.89 ,   64.49 ,   65.89 ,   64.19 ,   64.38 ,       1515 ,    172
23/03/22 ,   62.42 ,   62.63 ,   65.89 ,   62.28 ,   65.89 ,      10683 ,   2508
24/03/22 ,   63.34 ,   63.74 ,   63.88 ,   62.42 ,   62.42 ,        410 ,     41
25/03/22 ,   62.30 ,   62.32 ,   63.33 ,   61.86 ,   63.33 ,       1923 ,     19
28/03/22 ,   63.73 ,   63.70 ,   63.90 ,   63.00 ,   63.00 ,       1938 ,     31
29/03/22 ,   64.65 ,   64.54 ,   64.65 ,   63.33 ,   63.49 ,       1752 ,     15
30/03/22 ,   63.78 ,   63.84 ,   64.32 ,   63.78 ,   64.32 ,         90 ,      9
31/03/22 ,   63.57 ,   63.62 ,   63.78 ,   63.49 ,   63.78 ,         16 ,      4
01/04/22 ,   60.97 ,   61.03 ,   63.56 ,   60.97 ,   63.56 ,       2371 ,     21
04/04/22 ,   62.21 ,   62.21 ,   62.51 ,   60.97 ,   60.97 ,        490 ,      8
05/04/22 ,   62.38 ,   62.39 ,   62.55 ,   61.63 ,   62.53 ,        448 ,     23
06/04/22 ,   61.74 ,   61.74 ,   62.38 ,   61.54 ,   62.38 ,       1606 ,     15
07/04/22 ,   62.33 ,   62.29 ,   62.69 ,   61.74 ,   62.69 ,        105 ,     11
08/04/22 ,   61.13 ,   61.19 ,   62.33 ,   61.13 ,   62.33 ,       1062 ,     19
11/04/22 ,   60.33 ,   60.88 ,   61.33 ,   60.33 ,   60.77 ,        351 ,     14
12/04/22 ,   59.32 ,   59.93 ,   60.33 ,   59.32 ,   60.33 ,         15 ,      8
13/04/22 ,   59.68 ,   59.56 ,   59.68 ,   59.56 ,   59.56 ,        427 ,      4
14/04/22 ,   60.32 ,   60.60 ,   60.65 ,   60.15 ,   60.30 ,        345 ,     21
18/04/22 ,   58.35 ,   58.51 ,   59.38 ,   58.35 ,   59.38 ,        262 ,      5
19/04/22 ,   60.20 ,   59.58 ,   60.20 ,   58.35 ,   58.35 ,       3023 ,    482
20/04/22 ,   59.96 ,   60.52 ,   60.81 ,   59.67 ,   60.60 ,        255 ,     11
22/04/22 ,   59.43 ,   59.27 ,   59.96 ,   59.20 ,   59.96 ,         50 ,      8
25/04/22 ,   59.91 ,   59.54 ,   59.91 ,   59.39 ,   59.44 ,         39 ,      8
26/04/22 ,   60.08 ,   60.20 ,   60.68 ,   60.03 ,   60.65 ,        333 ,      9
27/04/22 ,   59.84 ,   60.65 ,   60.95 ,   59.84 ,   60.79 ,         52 ,     10
28/04/22 ,   60.44 ,   60.75 ,   60.81 ,   60.44 ,   60.81 ,        323 ,      5
29/04/22 ,   58.46 ,   58.54 ,   60.43 ,   58.46 ,   60.43 ,       3725 ,     11
02/05/22 ,   60.16 ,   59.67 ,   60.46 ,   58.75 ,   58.75 ,       1104 ,    418
03/05/22 ,   58.38 ,   58.37 ,   59.09 ,   58.24 ,   59.09 ,       4541 ,      7
04/05/22 ,   59.06 ,   59.06 ,   59.29 ,   58.80 ,   58.86 ,       4178 ,     10
05/05/22 ,   58.38 ,   59.24 ,   60.54 ,   58.38 ,   60.54 ,         29 ,     12
06/05/22 ,   58.55 ,   58.81 ,   58.97 ,   58.55 ,   58.72 ,        255 ,      7
09/05/22 ,   59.31 ,   59.26 ,   59.31 ,   59.19 ,   59.19 ,         27 ,      5
10/05/22 ,   59.96 ,   59.95 ,   60.48 ,   59.26 ,   59.65 ,       4434 ,      7
11/05/22 ,   59.55 ,   59.59 ,   59.96 ,   59.55 ,   59.96 ,         38 ,      2
12/05/22 ,   58.06 ,   57.97 ,   58.41 ,   56.89 ,   58.39 ,        301 ,     13
13/05/22 ,   57.67 ,   58.85 ,   59.49 ,   57.67 ,   59.49 ,        251 ,     23
16/05/22 ,   56.66 ,   56.68 ,   57.11 ,   56.51 ,   57.09 ,         53 ,     12
17/05/22 ,   56.79 ,   56.71 ,   57.22 ,   56.42 ,   56.42 ,       2102 ,    464
18/05/22 ,   54.81 ,   55.62 ,   56.68 ,   54.38 ,   56.32 ,       1045 ,    211
19/05/22 ,   53.05 ,   53.08 ,   53.79 ,   52.79 ,   53.79 ,         86 ,     14
20/05/22 ,   53.46 ,   53.24 ,   53.89 ,   52.40 ,   53.74 ,       7788 ,    451
23/05/22 ,   53.85 ,   53.84 ,   53.85 ,   53.44 ,   53.46 ,       5057 ,      3
24/05/22 ,   53.32 ,   53.28 ,   53.91 ,   53.27 ,   53.62 ,        156 ,      6
25/05/22 ,   54.11 ,   53.77 ,   54.11 ,   53.63 ,   53.63 ,        444 ,     11
26/05/22 ,   54.93 ,   55.05 ,   55.40 ,   53.87 ,   53.87 ,       1304 ,     16
27/05/22 ,   55.38 ,   55.38 ,   55.65 ,   55.18 ,   55.44 ,       1839 ,      8
31/05/22 ,   55.42 ,   55.11 ,   55.77 ,   54.41 ,   54.56 ,       2064 ,    524
01/06/22 ,   55.48 ,   55.43 ,   56.04 ,   55.10 ,   55.42 ,         34 ,     10
02/06/22 ,   56.00 ,   55.38 ,   56.06 ,   54.63 ,   54.63 ,         64 ,     11
03/06/22 ,   55.29 ,   55.29 ,   55.29 ,   55.29 ,   55.29 ,          6 ,      1
06/06/22 ,   56.30 ,   56.32 ,   56.75 ,   54.99 ,   54.99 ,        113 ,      8
07/06/22 ,   56.87 ,   56.73 ,   56.96 ,   56.50 ,   56.96 ,        678 ,     27
08/06/22 ,   56.04 ,   56.18 ,   56.42 ,   55.94 ,   56.42 ,          7 ,      4
09/06/22 ,   55.07 ,   55.61 ,   55.99 ,   55.07 ,   55.82 ,        505 ,     12
10/06/22 ,   53.99 ,   54.02 ,   54.60 ,   53.99 ,   54.60 ,       1742 ,     11
13/06/22 ,   53.06 ,   52.87 ,   53.06 ,   52.67 ,   52.92 ,         23 ,      5
14/06/22 ,   58.59 ,   58.38 ,   59.32 ,   57.05 ,   58.67 ,        579 ,     34
15/06/22 ,   56.64 ,   57.01 ,   57.87 ,   56.64 ,   57.87 ,         68 ,      3
17/06/22 ,   56.10 ,   56.04 ,   56.10 ,   55.93 ,   56.04 ,         27 ,     13
20/06/22 ,   56.10 ,   56.10 ,   56.10 ,   56.10 ,   56.10 ,         50 ,      6
21/06/22 ,   56.26 ,   56.99 ,   57.47 ,   55.79 ,   57.47 ,         33 ,      6
22/06/22 ,   55.49 ,   55.61 ,   55.97 ,   55.23 ,   55.97 ,        164 ,      8
23/06/22 ,   56.79 ,   56.76 ,   57.03 ,   55.43 ,   55.49 ,        727 ,     21
24/06/22 ,   59.32 ,   59.28 ,   59.32 ,   57.87 ,   57.87 ,       1901 ,      5
27/06/22 ,   58.86 ,   58.86 ,   59.32 ,   58.65 ,   59.32 ,       1219 ,      8
28/06/22 ,   58.47 ,   58.34 ,   59.20 ,   58.27 ,   59.20 ,        497 ,     10
29/06/22 ,   57.64 ,   57.65 ,   58.47 ,   57.64 ,   58.47 ,       5071 ,      8
30/06/22 ,   58.64 ,   58.56 ,   58.64 ,   57.50 ,   57.50 ,         98 ,     13
01/07/22 ,   60.49 ,   59.40 ,   60.65 ,   59.03 ,   59.03 ,        132 ,      7
04/07/22 ,   61.12 ,   61.12 ,   61.12 ,   61.12 ,   61.12 ,          1 ,      1
05/07/22 ,   62.16 ,   61.63 ,   62.19 ,   61.27 ,   61.27 ,         33 ,      8
06/07/22 ,   62.41 ,   62.58 ,   62.69 ,   62.15 ,   62.42 ,         54 ,      6
07/07/22 ,   61.45 ,   61.35 ,   61.69 ,   61.11 ,   61.68 ,        677 ,     14
08/07/22 ,   60.96 ,   60.97 ,   61.62 ,   60.96 ,   61.45 ,       3408 ,      8
11/07/22 ,   61.85 ,   62.11 ,   70.29 ,   61.58 ,   70.29 ,       1816 ,     19
12/07/22 ,   61.55 ,   61.85 ,   62.21 ,   61.55 ,   61.73 ,         18 ,      5
13/07/22 ,   61.05 ,   61.02 ,   61.17 ,   60.81 ,   60.81 ,         41 ,     11
14/07/22 ,   60.64 ,   60.63 ,   61.00 ,   59.87 ,   60.76 ,       8056 ,   1032
15/07/22 ,   61.55 ,   61.55 ,   61.55 ,   61.55 ,   61.55 ,          3 ,      2
18/07/22 ,   61.26 ,   61.33 ,   61.74 ,   61.26 ,   61.59 ,       2120 ,     23
19/07/22 ,   62.87 ,   62.48 ,   62.87 ,   62.39 ,   62.39 ,        113 ,     12
20/07/22 ,   63.84 ,   63.42 ,   63.87 ,   63.36 ,   63.36 ,        200 ,      9
21/07/22 ,   66.09 ,   65.93 ,   66.09 ,   63.83 ,   63.83 ,        822 ,     12
22/07/22 ,   66.15 ,   66.04 ,   66.15 ,   65.77 ,   65.88 ,         16 ,      4
25/07/22 ,   64.59 ,   64.81 ,   65.44 ,   64.59 ,   65.44 ,         35 ,      4
26/07/22 ,   63.74 ,   63.75 ,   64.53 ,   63.74 ,   64.41 ,        268 ,      7
27/07/22 ,   64.21 ,   63.96 ,   64.21 ,   63.72 ,   63.72 ,        217 ,      4
28/07/22 ,   64.03 ,   64.35 ,   64.79 ,   63.79 ,   63.79 ,       4222 ,    132
29/07/22 ,   65.03 ,   64.93 ,   65.13 ,   64.84 ,   65.02 ,        417 ,     59
01/08/22 ,   64.65 ,   64.47 ,   64.82 ,   63.90 ,   64.40 ,       1195 ,    186
02/08/22 ,   64.99 ,   64.93 ,   65.22 ,   64.39 ,   65.12 ,       2087 ,    124
03/08/22 ,   65.97 ,   65.96 ,   65.97 ,   65.05 ,   65.05 ,       2968 ,      3
04/08/22 ,   65.07 ,   65.06 ,   65.97 ,   64.96 ,   65.97 ,        836 ,      7
05/08/22 ,   64.27 ,   64.27 ,   65.21 ,   64.12 ,   65.21 ,        445 ,     12
08/08/22 ,   63.13 ,   63.13 ,   63.99 ,   62.93 ,   63.18 ,        645 ,     13
09/08/22 ,   63.24 ,   63.22 ,   63.72 ,   62.60 ,   62.97 ,       1193 ,    192
10/08/22 ,   63.38 ,   63.24 ,   63.45 ,   63.00 ,   63.15 ,         45 ,     21
11/08/22 ,   64.34 ,   64.34 ,   64.36 ,   64.34 ,   64.36 ,          2 ,      2
12/08/22 ,   64.69 ,   64.71 ,   65.33 ,   64.52 ,   64.85 ,         10 ,      4
15/08/22 ,   64.93 ,   64.97 ,   65.28 ,   64.28 ,   64.69 ,        821 ,    149
16/08/22 ,   65.87 ,   65.70 ,   65.89 ,   65.30 ,   65.30 ,         72 ,     13
17/08/22 ,   66.10 ,   65.99 ,   66.57 ,   65.89 ,   65.99 ,        100 ,     13
18/08/22 ,   66.25 ,   66.35 ,   66.70 ,   66.25 ,   66.40 ,        109 ,     15
19/08/22 ,   65.67 ,   65.12 ,   65.91 ,   64.95 ,   64.95 ,         47 ,      7
22/08/22 ,   63.88 ,   64.45 ,   64.67 ,   63.88 ,   64.60 ,         42 ,      4
23/08/22 ,   63.03 ,   63.07 ,   63.10 ,   63.03 ,   63.10 ,         31 ,      3
24/08/22 ,   62.77 ,   62.80 ,   62.83 ,   62.77 ,   62.83 ,          9 ,      4
25/08/22 ,   63.11 ,   63.21 ,   63.12 ,   63.03 ,   63.05 ,         12 ,     11
26/08/22 ,   61.21 ,   61.64 ,   62.75 ,   61.16 ,   62.75 ,         80 ,      7
29/08/22 ,   60.33 ,   60.41 ,   60.88 ,   60.32 ,   60.88 ,        129 ,      8
30/08/22 ,   61.10 ,   60.65 ,   61.10 ,   60.33 ,   60.33 ,       3485 ,     37
31/08/22 ,   62.24 ,   62.18 ,   62.63 ,   61.19 ,   61.19 ,       9297 ,     38
01/09/22 ,   63.62 ,   62.34 ,   63.62 ,   61.74 ,   61.91 ,        187 ,     46
02/09/22 ,   63.11 ,   63.10 ,   64.07 ,   62.79 ,   63.09 ,      98226 ,     25
05/09/22 ,   61.73 ,   62.95 ,   64.27 ,   61.73 ,   62.82 ,         15 ,      8
06/09/22 ,   62.25 ,   62.24 ,   62.58 ,   61.73 ,   61.73 ,       6525 ,     27
08/09/22 ,   62.45 ,   62.47 ,   62.85 ,   62.04 ,   62.09 ,       2837 ,    111
09/09/22 ,   63.07 ,   62.92 ,   63.08 ,   62.10 ,   62.45 ,       6663 ,    144
12/09/22 ,   63.45 ,   63.34 ,   63.54 ,   62.62 ,   63.23 ,         79 ,     13
13/09/22 ,   63.77 ,   64.08 ,   66.18 ,   63.31 ,   64.45 ,      17562 ,    270
14/09/22 ,   60.23 ,   60.51 ,   62.97 ,   60.00 ,   62.97 ,       8514 ,     30
15/09/22 ,   59.12 ,   59.86 ,   60.32 ,   59.12 ,   59.98 ,        170 ,     12
16/09/22 ,   58.04 ,   58.56 ,   59.19 ,   58.04 ,   59.19 ,        748 ,    137
19/09/22 ,   57.50 ,   57.25 ,   58.41 ,   56.74 ,   58.41 ,        904 ,     20
20/09/22 ,   56.80 ,   56.51 ,   57.44 ,   56.32 ,   57.44 ,       1403 ,     26
21/09/22 ,   55.97 ,   56.28 ,   56.80 ,   55.97 ,   56.80 ,        707 ,     23
22/09/22 ,   54.81 ,   55.09 ,   55.69 ,   54.75 ,   55.69 ,        571 ,     17
23/09/22 ,   54.33 ,   54.37 ,   54.64 ,   53.98 ,   54.55 ,       4104 ,    827
26/09/22 ,   55.27 ,   55.46 ,   55.65 ,   55.09 ,   55.51 ,        923 ,     19
27/09/22 ,   54.49 ,   54.66 ,   55.28 ,   53.88 ,   55.28 ,        242 ,     13
28/09/22 ,   54.31 ,   54.30 ,   54.49 ,   53.88 ,   54.49 ,       4411 ,     19
29/09/22 ,   53.43 ,   53.63 ,   54.43 ,   53.05 ,   54.43 ,        486 ,     19
30/09/22 ,   53.12 ,   53.32 ,   54.02 ,   52.87 ,   53.43 ,         93 ,     10
03/10/22 ,   52.57 ,   52.06 ,   52.66 ,   51.54 ,   52.66 ,       2238 ,     27
04/10/22 ,   54.85 ,   54.43 ,   54.85 ,   54.37 ,   54.37 ,        262 ,      7
05/10/22 ,   55.69 ,   55.04 ,   56.12 ,   54.91 ,   54.92 ,        560 ,     10
06/10/22 ,   54.88 ,   55.50 ,   55.60 ,   54.88 ,   55.60 ,        137 ,      3
07/10/22 ,   52.95 ,   53.02 ,   54.01 ,   52.71 ,   54.01 ,       8155 ,     24
10/10/22 ,   53.05 ,   52.93 ,   53.43 ,   52.66 ,   52.95 ,         39 ,      6
11/10/22 ,   53.24 ,   52.85 ,   53.24 ,   52.01 ,   53.04 ,        122 ,     16
13/10/22 ,   55.70 ,   54.95 ,   56.02 ,   53.71 ,   53.93 ,        335 ,     18
14/10/22 ,   55.80 ,   55.65 ,   56.84 ,   55.44 ,   56.00 ,        445 ,     10
17/10/22 ,   57.35 ,   57.36 ,   57.56 ,   57.30 ,   57.32 ,       1255 ,     20
18/10/22 ,   56.90 ,   56.93 ,   58.32 ,   56.85 ,   57.82 ,         37 ,      5
19/10/22 ,   56.78 ,   56.78 ,   56.78 ,   56.78 ,   56.78 ,          1 ,      1
20/10/22 ,   58.14 ,   57.99 ,   58.80 ,   57.96 ,   57.96 ,         60 ,      3
21/10/22 ,   60.53 ,   60.42 ,   60.82 ,   59.12 ,   59.17 ,       3447 ,    211
24/10/22 ,   62.68 ,   62.62 ,   62.68 ,   61.23 ,   61.23 ,        114 ,     11
25/10/22 ,   62.90 ,   62.88 ,   63.72 ,   62.39 ,   63.18 ,       2665 ,     16
26/10/22 ,   65.48 ,   65.36 ,   65.48 ,   62.89 ,   62.89 ,        280 ,     14
27/10/22 ,   64.63 ,   64.45 ,   65.47 ,   64.30 ,   65.47 ,        154 ,     24
28/10/22 ,   66.71 ,   66.62 ,   66.71 ,   65.60 ,   65.60 ,        167 ,      8
31/10/22 ,   65.37 ,   65.50 ,   67.08 ,   64.63 ,   66.72 ,        328 ,     29
01/11/22 ,   63.81 ,   63.94 ,   64.48 ,   63.69 ,   64.48 ,         78 ,     10
03/11/22 ,   62.17 ,   62.26 ,   63.81 ,   62.10 ,   63.81 ,        161 ,     22
04/11/22 ,   61.46 ,   61.53 ,   62.28 ,   60.96 ,   62.17 ,         23 ,      7
07/11/22 ,   63.32 ,   63.00 ,   63.34 ,   61.46 ,   61.46 ,        831 ,     23
08/11/22 ,   63.41 ,   63.39 ,   64.88 ,   62.86 ,   64.88 ,        130 ,     12
09/11/22 ,   63.44 ,   63.14 ,   63.60 ,   62.38 ,   62.79 ,         53 ,     16
10/11/22 ,   66.98 ,   66.90 ,   67.43 ,   66.74 ,   67.02 ,        678 ,     15
11/11/22 ,   66.91 ,   66.90 ,   67.22 ,   65.99 ,   66.83 ,      18818 ,     24
14/11/22 ,   67.87 ,   67.17 ,   68.52 ,   65.99 ,   65.99 ,        159 ,     17
16/11/22 ,   69.31 ,   68.83 ,   69.78 ,   67.56 ,   67.56 ,       1049 ,     40
17/11/22 ,   68.98 ,   69.89 ,   70.88 ,   68.98 ,   69.99 ,        471 ,     40
18/11/22 ,   68.97 ,   68.97 ,   68.98 ,   68.97 ,   68.98 ,          2 ,      2
21/11/22 ,   68.76 ,   68.72 ,   68.99 ,   68.59 ,   68.99 ,        173 ,      7
22/11/22 ,   71.23 ,   70.58 ,   71.26 ,   69.17 ,   69.17 ,        292 ,     12
23/11/22 ,   72.03 ,   72.08 ,   72.35 ,   71.43 ,   71.47 ,        198 ,     11
24/11/22 ,   70.17 ,   71.18 ,   72.30 ,   70.17 ,   72.02 ,         45 ,      5
25/11/22 ,   72.26 ,   72.26 ,   72.26 ,   72.26 ,   72.26 ,          5 ,      1
28/11/22 ,   70.81 ,   70.59 ,   70.81 ,   70.58 ,   70.58 ,        197 ,      2
29/11/22 ,   68.99 ,   69.22 ,   70.47 ,   68.99 ,   70.47 ,        171 ,      9
30/11/22 ,   69.65 ,   69.25 ,   69.65 ,   68.34 ,   68.76 ,        267 ,     13
01/12/22 ,   70.87 ,   70.63 ,   75.80 ,   68.99 ,   70.94 ,        602 ,     34
02/12/22 ,   70.32 ,   69.99 ,   70.48 ,   69.80 ,   69.80 ,         26 ,      5
05/12/22 ,   69.10 ,   69.20 ,   70.87 ,   69.10 ,   70.32 ,         91 ,      4
06/12/22 ,   66.81 ,   66.85 ,   67.02 ,   66.81 ,   67.02 ,         18 ,      4
07/12/22 ,   66.53 ,   66.47 ,   67.22 ,   66.45 ,   66.80 ,       1561 ,     19
08/12/22 ,   67.50 ,   67.13 ,   67.50 ,   67.02 ,   67.11 ,        263 ,      6
09/12/22 ,   68.10 ,   67.83 ,   68.38 ,   67.56 ,   67.70 ,         42 ,      5
12/12/22 ,   69.18 ,   69.14 ,   69.56 ,   68.72 ,   68.72 ,        836 ,    389
13/12/22 ,   69.05 ,   71.71 ,   72.80 ,   68.65 ,   70.87 ,       5942 ,     14
14/12/22 ,   70.94 ,   70.94 ,   70.94 ,   70.94 ,   70.94 ,          4 ,      1
15/12/22 ,   69.18 ,   69.13 ,   70.06 ,   68.38 ,   70.06 ,         67 ,      9
16/12/22 ,   68.40 ,   68.29 ,   68.45 ,   68.25 ,   68.25 ,         81 ,      5
19/12/22 ,   68.94 ,   68.87 ,   69.23 ,   68.54 ,   68.54 ,        101 ,      5
20/12/22 ,   68.34 ,   68.49 ,   69.52 ,   67.83 ,   69.52 ,        229 ,     12
21/12/22 ,   68.54 ,   68.46 ,   68.65 ,   68.33 ,   68.33 ,         11 ,      4
22/12/22 ,   66.88 ,   66.96 ,   67.28 ,   66.88 ,   67.28 ,         63 ,     13
23/12/22 ,   67.26 ,   67.26 ,   67.65 ,   67.26 ,   67.65 ,        155 ,      3
26/12/22 ,   67.54 ,   67.53 ,   67.54 ,   67.33 ,   67.33 ,       3612 ,      2
28/12/22 ,   68.67 ,   68.77 ,   69.48 ,   68.51 ,   68.84 ,       1778 ,     12
29/12/22 ,   70.20 ,   70.19 ,   70.20 ,   68.92 ,   68.92 ,       2978 ,     10
02/01/23 ,   71.59 ,   70.88 ,   71.61 ,   69.96 ,   70.20 ,        134 ,     49
03/01/23 ,   73.80 ,   72.81 ,   73.80 ,   71.25 ,   71.60 ,      62012 ,    118
04/01/23 ,   74.36 ,   74.67 ,   75.20 ,   74.08 ,   74.83 ,       1730 ,    135
05/01/23 ,   73.69 ,   73.08 ,   76.79 ,   72.61 ,   74.36 ,        875 ,     55
06/01/23 ,   73.09 ,   72.90 ,   73.69 ,   72.66 ,   73.69 ,        108 ,      6
09/01/23 ,   73.80 ,   74.06 ,   74.92 ,   73.35 ,   73.35 ,        447 ,     11
10/01/23 ,   73.09 ,   73.25 ,   73.80 ,   72.58 ,   73.80 ,       6571 ,     29
11/01/23 ,   73.96 ,   74.10 ,   74.30 ,   73.80 ,   73.88 ,         60 ,     22
12/01/23 ,   73.58 ,   73.49 ,   74.27 ,   73.33 ,   73.33 ,         95 ,     12
13/01/23 ,   74.05 ,   73.25 ,   74.09 ,   72.81 ,   72.98 ,        377 ,    117
16/01/23 ,   73.71 ,   73.82 ,   74.12 ,   73.43 ,   74.05 ,        615 ,     11
17/01/23 ,   73.10 ,   73.59 ,   74.00 ,   73.10 ,   73.65 ,       5863 ,     47
18/01/23 ,   73.07 ,   73.27 ,   73.88 ,   72.74 ,   73.88 ,        701 ,     20
19/01/23 ,   75.04 ,   72.79 ,   76.08 ,   72.10 ,   73.65 ,        592 ,     83
20/01/23 ,   73.57 ,   73.31 ,   73.72 ,   72.29 ,   73.44 ,        836 ,     90
23/01/23 ,   74.91 ,   74.38 ,   75.05 ,   64.90 ,   73.57 ,        673 ,    167
24/01/23 ,   74.65 ,   74.76 ,   75.31 ,   74.09 ,   75.31 ,      10963 ,     25
25/01/23 ,   73.96 ,   73.70 ,   74.36 ,   72.86 ,   73.10 ,       2320 ,     18
26/01/23 ,   73.56 ,   74.02 ,   74.71 ,   73.43 ,   74.11 ,       4715 ,    246
27/01/23 ,   73.80 ,   73.77 ,   74.41 ,   73.02 ,   73.02 ,        315 ,     40
30/01/23 ,   72.68 ,   72.96 ,   74.44 ,   72.18 ,   73.71 ,        262 ,     16
31/01/23 ,   72.52 ,   72.58 ,   73.58 ,   71.69 ,   71.69 ,        652 ,    128
01/02/23 ,   74.12 ,   73.56 ,   74.44 ,   72.23 ,   72.23 ,       4480 ,    719
02/02/23 ,   73.33 ,   73.26 ,   73.80 ,   72.74 ,   72.74 ,       2359 ,    247
03/02/23 ,   74.83 ,   74.59 ,   75.29 ,   73.33 ,   74.44 ,       6289 ,    511
06/02/23 ,   74.36 ,   74.96 ,   75.47 ,   74.28 ,   74.28 ,        896 ,    169
07/02/23 ,   74.12 ,   74.01 ,   74.92 ,   72.96 ,   74.36 ,       9944 ,     67
08/02/23 ,   72.38 ,   74.01 ,   74.26 ,   72.38 ,   74.12 ,        925 ,     30
09/02/23 ,   73.82 ,   74.89 ,   75.03 ,   73.62 ,   73.62 ,       1591 ,     20
10/02/23 ,   74.04 ,   73.49 ,   75.53 ,   72.96 ,   73.10 ,        493 ,     16
13/02/23 ,   74.92 ,   74.64 ,   75.16 ,   73.64 ,   73.92 ,        492 ,     32
14/02/23 ,   75.31 ,   74.47 ,   75.31 ,   73.69 ,   74.92 ,        361 ,     56
15/02/23 ,   75.07 ,   75.24 ,   75.64 ,   74.65 ,   75.31 ,        896 ,     14
16/02/23 ,   74.48 ,   74.61 ,   75.07 ,   74.17 ,   75.07 ,        439 ,     33
17/02/23 ,   72.99 ,   73.15 ,   74.48 ,   72.74 ,   74.48 ,        346 ,    140
22/02/23 ,   72.10 ,   71.78 ,   73.23 ,   67.16 ,   67.16 ,        945 ,     20
23/02/23 ,   74.14 ,   73.36 ,   74.14 ,   72.03 ,   72.03 ,        111 ,     39
24/02/23 ,   74.52 ,   74.68 ,   75.15 ,   73.72 ,   73.72 ,        567 ,    380
27/02/23 ,   75.57 ,   74.50 ,   75.57 ,   73.85 ,   74.90 ,        715 ,    185
28/02/23 ,   74.28 ,   74.19 ,   75.57 ,   73.41 ,   75.57 ,        691 ,    248
01/03/23 ,   72.96 ,   72.91 ,   74.36 ,   72.50 ,   73.48 ,       4506 ,    951
02/03/23 ,   73.67 ,   73.25 ,   73.67 ,   72.84 ,   72.95 ,        904 ,    196
03/03/23 ,   75.16 ,   75.04 ,   75.31 ,   71.19 ,   74.04 ,       1491 ,     92
06/03/23 ,   75.22 ,   75.65 ,   76.08 ,   75.22 ,   75.58 ,        811 ,     34
07/03/23 ,   74.28 ,   74.60 ,   75.31 ,   74.28 ,   75.28 ,        740 ,    548
08/03/23 ,   73.41 ,   73.81 ,   74.12 ,   73.41 ,   73.81 ,       2907 ,    179
09/03/23 ,   73.26 ,   73.49 ,   74.82 ,   72.74 ,   73.26 ,       1566 ,     76
10/03/23 ,   70.99 ,   70.36 ,   73.26 ,   64.78 ,   73.26 ,       1423 ,    468
13/03/23 ,   72.52 ,   72.58 ,   73.11 ,   71.19 ,   71.19 ,       1181 ,    129
14/03/23 ,   71.69 ,   71.86 ,   72.73 ,   71.20 ,   72.59 ,       1023 ,    482
15/03/23 ,   71.20 ,   70.91 ,   71.34 ,   70.65 ,   71.31 ,         82 ,     18
16/03/23 ,   72.10 ,   72.07 ,   72.98 ,   70.71 ,   71.20 ,        550 ,    189
17/03/23 ,   72.98 ,   72.97 ,   73.51 ,   72.10 ,   72.10 ,       3279 ,     13
20/03/23 ,   73.96 ,   74.05 ,   74.60 ,   73.88 ,   73.88 ,        488 ,    184
21/03/23 ,   74.60 ,   74.13 ,   74.60 ,   73.72 ,   73.97 ,        257 ,     71
22/03/23 ,   74.89 ,   74.95 ,   75.69 ,   74.89 ,   75.39 ,       1054 ,     90
23/03/23 ,   75.41 ,   76.05 ,   76.58 ,   75.31 ,   75.39 ,        638 ,     47
24/03/23 ,   74.81 ,   75.26 ,   75.77 ,   74.81 ,   75.77 ,        220 ,     19
27/03/23 ,   76.24 ,   75.96 ,   76.48 ,   75.54 ,   75.84 ,        159 ,     47
28/03/23 ,   75.16 ,   75.58 ,   76.18 ,   74.92 ,   76.08 ,        155 ,     71
29/03/23 ,   76.06 ,   75.56 ,   76.06 ,   75.08 ,   75.47 ,       1474 ,    172
30/03/23 ,   74.60 ,   74.96 ,   76.06 ,   74.46 ,   76.06 ,        638 ,    106
31/03/23 ,   76.08 ,   76.02 ,   76.58 ,   75.61 ,   75.70 ,        625 ,    233
03/04/23 ,   77.48 ,   76.60 ,   77.48 ,   76.00 ,   76.08 ,       3797 ,    720
04/04/23 ,   77.54 ,   77.21 ,   77.58 ,   76.72 ,   77.09 ,        779 ,     54
05/04/23 ,   77.62 ,   77.47 ,   78.04 ,   76.32 ,   76.32 ,        399 ,     60
06/04/23 ,   74.89 ,   76.68 ,   80.19 ,   74.12 ,   80.19 ,        437 ,     78
10/04/23 ,   77.50 ,   77.84 ,   78.26 ,   77.50 ,   77.88 ,        406 ,     92
11/04/23 ,   77.02 ,   76.86 ,   84.25 ,   75.28 ,   84.25 ,       1461 ,    166
12/04/23 ,   79.33 ,   78.70 ,   79.33 ,   75.54 ,   76.17 ,      10011 ,     80
13/04/23 ,   77.18 ,   76.08 ,   77.18 ,   75.40 ,   75.62 ,      28872 ,    110
14/04/23 ,   76.73 ,   76.99 ,   77.37 ,   76.17 ,   76.33 ,        794 ,     46
17/04/23 ,   77.17 ,   77.45 ,   77.56 ,   76.57 ,   76.72 ,      17528 ,     21
18/04/23 ,   78.04 ,   78.19 ,   78.34 ,   77.88 ,   78.22 ,      19383 ,     12
19/04/23 ,   79.22 ,   79.03 ,   79.37 ,   78.82 ,   78.82 ,        808 ,     14
20/04/23 ,   78.23 ,   78.31 ,   78.50 ,   78.20 ,   78.50 ,        810 ,      8
24/04/23 ,   78.26 ,   78.70 ,   79.06 ,   78.26 ,   78.74 ,        208 ,     11
25/04/23 ,   77.88 ,   78.06 ,   78.74 ,   77.88 ,   78.74 ,        261 ,    104
26/04/23 ,   77.18 ,   77.76 ,   77.80 ,   77.10 ,   77.35 ,        710 ,     25
27/04/23 ,   77.29 ,   76.79 ,   77.29 ,   76.25 ,   76.51 ,        335 ,     19
28/04/23 ,   76.95 ,   77.42 ,   77.88 ,   76.87 ,   77.29 ,       9205 ,    149
02/05/23 ,   77.50 ,   77.50 ,   77.96 ,   76.95 ,   76.95 ,      13565 ,    961
03/05/23 ,   77.02 ,   77.40 ,   77.80 ,   76.95 ,   77.50 ,        797 ,     85
04/05/23 ,   77.33 ,   77.31 ,   77.88 ,   77.02 ,   77.80 ,        426 ,    120
05/05/23 ,   77.88 ,   78.20 ,   78.34 ,   77.49 ,   77.64 ,        809 ,    112
08/05/23 ,   78.90 ,   78.85 ,   79.20 ,   78.04 ,   78.26 ,       3363 ,    137
09/05/23 ,   78.04 ,   78.48 ,   78.74 ,   78.04 ,   78.74 ,       1141 ,    170
10/05/23 ,   78.66 ,   78.29 ,   78.74 ,   77.49 ,   77.49 ,       2914 ,    457
11/05/23 ,   78.19 ,   78.67 ,   79.06 ,   78.19 ,   78.58 ,       5118 ,    105
12/05/23 ,   78.34 ,   78.18 ,   78.81 ,   77.80 ,   78.58 ,        391 ,    153
15/05/23 ,   77.64 ,   77.77 ,   78.72 ,   77.64 ,   78.72 ,        734 ,      7
16/05/23 ,   79.40 ,   78.91 ,   79.68 ,   78.24 ,   78.24 ,        179 ,     15
17/05/23 ,   80.80 ,   80.42 ,   80.87 ,   79.61 ,   79.61 ,        379 ,     18
18/05/23 ,   82.27 ,   81.82 ,   82.27 ,   80.95 ,   80.95 ,        224 ,     17
19/05/23 ,   83.86 ,   83.65 ,   84.26 ,   83.45 ,   84.26 ,        680 ,    193
22/05/23 ,   82.59 ,   82.60 ,   83.89 ,   82.50 ,   83.89 ,        942 ,     60
23/05/23 ,   80.21 ,   80.42 ,   82.66 ,   79.69 ,   82.66 ,       3149 ,     46
24/05/23 ,   79.69 ,   79.38 ,   80.21 ,   78.98 ,   80.21 ,        273 ,     49
25/05/23 ,   85.69 ,   82.04 ,   85.69 ,   79.77 ,   79.80 ,       1072 ,    102
26/05/23 ,   84.60 ,   84.81 ,   86.75 ,   84.60 ,   85.69 ,       3860 ,     50
29/05/23 ,   84.36 ,   84.77 ,   85.73 ,   84.28 ,   85.22 ,         52 ,      6
30/05/23 ,   87.26 ,   86.90 ,   87.35 ,   85.03 ,   85.03 ,       8136 ,     29
31/05/23 ,   87.80 ,   86.99 ,   88.24 ,   86.17 ,   86.17 ,       6841 ,     28
01/06/23 ,   88.01 ,   86.70 ,   88.01 ,   86.10 ,   86.66 ,      13586 ,    602
02/06/23 ,   84.38 ,   85.80 ,   88.65 ,   84.38 ,   88.65 ,       6481 ,     65
05/06/23 ,   86.66 ,   86.06 ,   87.23 ,   85.03 ,   87.23 ,       6708 ,     72
06/06/23 ,   85.74 ,   85.75 ,   87.63 ,   85.42 ,   86.66 ,       6319 ,     49
07/06/23 ,   84.65 ,   84.50 ,   86.15 ,   84.32 ,   86.15 ,       1265 ,     32
09/06/23 ,   87.08 ,   86.65 ,   87.86 ,   86.12 ,   86.12 ,       5145 ,     49
12/06/23 ,   92.47 ,   92.34 ,   93.35 ,   89.14 ,   89.14 ,      34734 ,    149
13/06/23 ,   92.04 ,   93.34 ,   98.28 ,   92.04 ,   92.58 ,      13028 ,    853
14/06/23 ,   96.00 ,   94.96 ,   96.89 ,   87.68 ,   87.68 ,        277 ,     24
15/06/23 ,   98.91 ,   98.72 ,   99.81 ,   96.29 ,   96.29 ,        529 ,    156
16/06/23 ,   98.61 ,   99.06 ,  100.01 ,   98.42 ,   99.54 ,       3246 ,    191
19/06/23 ,   97.14 ,   97.15 ,   99.22 ,   96.44 ,   96.71 ,       5637 ,     28
20/06/23 ,   95.40 ,   96.45 ,   97.94 ,   95.40 ,   97.94 ,        642 ,     64
21/06/23 ,   95.06 ,   94.79 ,   95.97 ,   93.64 ,   95.88 ,       1449 ,     30
22/06/23 ,   93.55 ,   94.25 ,   94.33 ,   93.55 ,   94.33 ,        647 ,     26
23/06/23 ,   92.92 ,   92.40 ,   94.22 ,   92.08 ,   94.22 ,        565 ,     31
26/06/23 ,   90.79 ,   91.85 ,   92.62 ,   90.79 ,   91.68 ,        710 ,    152
27/06/23 ,   92.23 ,   91.98 ,   92.57 ,   90.79 ,   90.79 ,       6245 ,   2463
28/06/23 ,   92.57 ,   92.83 ,   93.96 ,   92.57 ,   93.96 ,        348 ,     11
29/06/23 ,   93.09 ,   91.81 ,   93.09 ,   91.68 ,   91.99 ,        656 ,      7
30/06/23 ,   92.87 ,   93.86 ,   95.92 ,   92.87 ,   94.73 ,       7628 ,    576
03/07/23 ,   90.10 ,   91.36 ,   92.87 ,   90.10 ,   92.87 ,       2016 ,    691
04/07/23 ,   91.36 ,   91.62 ,   93.22 ,   90.67 ,   90.67 ,        100 ,     32
05/07/23 ,   91.41 ,   91.61 ,   92.57 ,   91.14 ,   91.29 ,       1090 ,    111
06/07/23 ,   92.65 ,   92.54 ,   92.65 ,   92.23 ,   92.23 ,        220 ,      7
07/07/23 ,   91.05 ,   91.31 ,   92.34 ,   91.05 ,   92.34 ,       2192 ,     54
10/07/23 ,   90.72 ,   90.83 ,   91.36 ,   90.46 ,   91.16 ,        342 ,     17
11/07/23 ,   91.09 ,   91.35 ,   91.72 ,   91.09 ,   91.45 ,        213 ,     11
12/07/23 ,   91.36 ,   92.49 ,   92.96 ,   90.83 ,   91.09 ,        347 ,     18
13/07/23 ,   91.72 ,   92.50 ,   93.20 ,   91.63 ,   93.20 ,       3452 ,     70
14/07/23 ,   93.13 ,   93.09 ,   94.01 ,   91.72 ,   91.72 ,       3370 ,     21
17/07/23 ,   93.67 ,   93.73 ,   94.70 ,   93.27 ,   94.64 ,       3821 ,     86
18/07/23 ,   95.13 ,   94.52 ,   95.23 ,   92.78 ,   92.88 ,        149 ,     12
19/07/23 ,   93.47 ,   93.54 ,   95.54 ,   92.78 ,   95.54 ,       2399 ,   1029
20/07/23 ,   90.81 ,   91.79 ,   92.90 ,   90.52 ,   91.71 ,        274 ,     28
21/07/23 ,   91.72 ,   91.50 ,   92.78 ,   91.02 ,   91.02 ,       1252 ,     40
24/07/23 ,   91.72 ,   91.64 ,   91.88 ,   91.09 ,   91.73 ,       3587 ,     52
25/07/23 ,   91.45 ,   91.44 ,   91.95 ,   90.30 ,   91.18 ,        472 ,    229
26/07/23 ,   89.15 ,   90.07 ,   90.52 ,   89.15 ,   90.10 ,        918 ,     52
27/07/23 ,   90.21 ,   89.90 ,   90.57 ,   89.42 ,   90.57 ,        479 ,    358
28/07/23 ,   89.84 ,   89.77 ,   90.47 ,   89.51 ,   90.21 ,        434 ,     37
31/07/23 ,   90.21 ,   90.45 ,   90.78 ,   89.95 ,   90.30 ,       6085 ,    520
01/08/23 ,   92.25 ,   91.74 ,   92.43 ,   90.92 ,   91.40 ,       1852 ,    810
02/08/23 ,   90.57 ,   90.67 ,   91.79 ,   89.86 ,   91.38 ,        516 ,    125
03/08/23 ,   91.54 ,   91.92 ,   92.75 ,   91.27 ,   92.59 ,       1672 ,     43
04/08/23 ,   91.01 ,   91.62 ,   92.34 ,   91.01 ,   91.65 ,       2037 ,    518
07/08/23 ,   92.52 ,   92.64 ,   93.31 ,   92.17 ,   92.96 ,        436 ,     77
08/08/23 ,   91.86 ,   91.99 ,   93.06 ,   91.54 ,   92.54 ,       5664 ,     58
09/08/23 ,   90.82 ,   91.07 ,   92.32 ,   90.12 ,   92.08 ,        641 ,     18
10/08/23 ,   90.02 ,   90.39 ,   91.18 ,   89.42 ,   90.83 ,        304 ,     24
11/08/23 ,   90.91 ,   90.67 ,   90.91 ,   89.24 ,   90.02 ,        632 ,     18
14/08/23 ,   93.93 ,   92.63 ,   93.93 ,   91.01 ,   91.01 ,        522 ,     34
15/08/23 ,   95.59 ,   95.84 ,   96.32 ,   93.96 ,   94.74 ,       2444 ,     38
16/08/23 ,   94.35 ,   95.28 ,   95.71 ,   94.35 ,   95.43 ,        198 ,     12
17/08/23 ,   93.67 ,   94.09 ,   94.85 ,   93.63 ,   94.04 ,        626 ,     19
18/08/23 ,   94.34 ,   93.44 ,   94.93 ,   93.08 ,   93.74 ,       1412 ,    256
21/08/23 ,   94.93 ,   94.69 ,   96.25 ,   93.86 ,   96.25 ,       1246 ,    148
22/08/23 ,   93.95 ,   93.87 ,   94.08 ,   93.57 ,   94.08 ,        539 ,     10
23/08/23 ,   94.05 ,   94.12 ,   95.92 ,   90.82 ,   94.34 ,      61321 ,     57
24/08/23 ,   89.93 ,   91.38 ,   94.64 ,   89.73 ,   94.64 ,       1337 ,    936
25/08/23 ,   92.61 ,   91.44 ,   92.61 ,   90.24 ,   90.24 ,        634 ,     15
28/08/23 ,   92.78 ,   94.09 ,   94.25 ,   92.78 ,   93.27 ,        848 ,     24
29/08/23 ,   96.14 ,   96.10 ,   96.41 ,   94.45 ,   95.23 ,      34913 ,     25
30/08/23 ,   96.22 ,   96.33 ,   96.81 ,   95.72 ,   95.72 ,        120 ,     10
31/08/23 ,   97.49 ,   97.63 ,   98.17 ,   96.91 ,   97.00 ,       5069 ,    283
01/09/23 ,   98.19 ,   97.89 ,   98.19 ,   97.09 ,   97.49 ,       6290 ,    533
04/09/23 ,   96.55 ,   96.93 ,   98.30 ,   96.45 ,   97.49 ,        637 ,     23
05/09/23 ,  100.76 ,  100.53 ,  101.13 ,   98.93 ,   99.35 ,       5558 ,     63
06/09/23 ,  101.29 ,  101.02 ,  101.68 ,  100.26 ,  101.13 ,       1769 ,    438
08/09/23 ,  102.79 ,  102.65 ,  103.45 ,  101.83 ,  101.99 ,        412 ,    113
11/09/23 ,  102.41 ,  102.42 ,  103.27 ,  100.69 ,  103.27 ,       1546 ,    119
12/09/23 ,   88.38 ,   89.45 ,   92.59 ,   87.18 ,   92.52 ,      21566 ,    320
13/09/23 ,   90.47 ,   89.70 ,   90.77 ,   87.38 ,   88.38 ,       2990 ,     51
14/09/23 ,   91.31 ,   91.27 ,   91.72 ,   89.99 ,   90.31 ,        512 ,     23
15/09/23 ,   91.16 ,   90.88 ,   91.71 ,   90.33 ,   91.30 ,       3156 ,     17
18/09/23 ,   89.07 ,   90.11 ,   90.61 ,   88.47 ,   90.13 ,       5540 ,    538
19/09/23 ,   89.80 ,   89.37 ,   90.04 ,   89.05 ,   89.05 ,        955 ,     12
20/09/23 ,   90.25 ,   90.63 ,   90.83 ,   89.80 ,   89.80 ,       5369 ,    162
21/09/23 ,   88.37 ,   89.37 ,   90.32 ,   88.37 ,   90.20 ,        757 ,     23
22/09/23 ,   88.02 ,   87.84 ,   88.98 ,   87.30 ,   88.37 ,       1808 ,     19
25/09/23 ,   87.48 ,   87.79 ,   87.93 ,   87.48 ,   87.92 ,        375 ,     14
26/09/23 ,   85.49 ,   85.63 ,   87.48 ,   85.27 ,   87.48 ,      90247 ,   1134
27/09/23 ,   86.02 ,   85.83 ,   86.58 ,   85.49 ,   85.49 ,      11318 ,     30
28/09/23 ,   87.67 ,   87.59 ,   87.82 ,   86.56 ,   86.56 ,       6029 ,     20
29/09/23 ,   86.94 ,   86.85 ,   87.56 ,   86.40 ,   87.56 ,       5552 ,    374
02/10/23 ,   89.01 ,   87.90 ,   89.01 ,   86.95 ,   86.95 ,      25452 ,    285
03/10/23 ,   87.47 ,   87.87 ,   89.00 ,   87.47 ,   89.00 ,         44 ,      5
04/10/23 ,   89.22 ,   89.12 ,   89.85 ,   87.48 ,   87.48 ,        294 ,     20
05/10/23 ,   91.55 ,   91.09 ,   91.55 ,   89.79 ,   89.79 ,        494 ,     18
06/10/23 ,   92.75 ,   92.13 ,   93.11 ,   91.52 ,   91.52 ,        147 ,     13
09/10/23 ,   92.29 ,   92.39 ,   93.53 ,   92.22 ,   92.75 ,       3098 ,     27
10/10/23 ,   90.99 ,   91.94 ,   93.81 ,   90.99 ,   93.81 ,       1077 ,     99
11/10/23 ,   90.78 ,   90.58 ,   91.01 ,   90.44 ,   91.01 ,        200 ,      9
13/10/23 ,   90.18 ,   90.25 ,   90.69 ,   90.07 ,   90.69 ,        199 ,     15
16/10/23 ,   89.90 ,   90.10 ,   90.52 ,   89.90 ,   90.10 ,         56 ,      6
17/10/23 ,   89.81 ,   89.61 ,   89.89 ,   89.18 ,   89.89 ,         96 ,      8
18/10/23 ,   89.86 ,   90.43 ,   90.71 ,   89.53 ,   89.53 ,        671 ,     13
19/10/23 ,   90.14 ,   90.25 ,   90.54 ,   90.10 ,   90.10 ,        602 ,      8
20/10/23 ,   84.11 ,   86.76 ,   89.29 ,   83.67 ,   89.28 ,       3240 ,     28
23/10/23 ,   85.73 ,   84.85 ,   85.73 ,   84.06 ,   84.11 ,       2098 ,     50
24/10/23 ,   84.52 ,   84.51 ,   85.30 ,   84.37 ,   85.30 ,      45125 ,    104
25/10/23 ,   83.36 ,   84.13 ,   84.16 ,   83.36 ,   84.16 ,       1393 ,      9
26/10/23 ,   82.51 ,   82.84 ,   83.55 ,   82.21 ,   83.55 ,        327 ,     31
27/10/23 ,   82.85 ,   82.53 ,   82.90 ,   81.68 ,   82.51 ,        214 ,      5
30/10/23 ,   84.16 ,   84.15 ,   84.72 ,   83.30 ,   83.30 ,        472 ,      5
31/10/23 ,   85.25 ,   84.88 ,   85.47 ,   83.97 ,   83.97 ,         45 ,      9
01/11/23 ,   85.62 ,   85.94 ,   86.73 ,   85.24 ,   85.24 ,        404 ,    147
03/11/23 ,   86.99 ,   86.86 ,   87.38 ,   86.15 ,   86.15 ,         12 ,      8
06/11/23 ,   87.23 ,   86.91 ,   87.23 ,   86.07 ,   86.98 ,        111 ,     17
07/11/23 ,   86.86 ,   86.89 ,   88.07 ,   85.62 ,   85.62 ,       2015 ,     14
08/11/23 ,   90.67 ,   88.19 ,   90.67 ,   87.85 ,   87.85 ,        244 ,     11
09/11/23 ,   90.52 ,   90.57 ,   90.67 ,   90.07 ,   90.08 ,        155 ,     10
10/11/23 ,   90.61 ,   90.55 ,   90.78 ,   90.14 ,   90.78 ,        105 ,      4
13/11/23 ,   91.51 ,   91.52 ,   92.11 ,   91.31 ,   92.11 ,      10422 ,    609
14/11/23 ,   92.09 ,   91.76 ,   92.38 ,   91.64 ,   92.02 ,       1457 ,     10
16/11/23 ,   91.73 ,   90.94 ,   91.84 ,   90.61 ,   90.61 ,        706 ,     10
17/11/23 ,   92.93 ,   92.56 ,   93.49 ,   92.07 ,   93.49 ,        173 ,      8
20/11/23 ,   93.08 ,   92.61 ,   93.08 ,   92.14 ,   92.72 ,        376 ,    276
21/11/23 ,   93.05 ,   93.13 ,   93.57 ,   92.97 ,   93.07 ,        526 ,     24
22/11/23 ,   93.84 ,   93.79 ,   93.84 ,   93.05 ,   93.05 ,        146 ,      9
23/11/23 ,   93.89 ,   93.86 ,   93.89 ,   93.84 ,   93.84 ,         31 ,      9
24/11/23 ,   93.03 ,   93.54 ,   93.65 ,   93.02 ,   93.49 ,        150 ,      5
27/11/23 ,   93.64 ,   93.18 ,   93.64 ,   92.57 ,   93.08 ,         79 ,     10
28/11/23 ,   92.81 ,   92.91 ,   93.91 ,   92.81 ,   93.63 ,       8715 ,     61
29/11/23 ,   93.29 ,   93.56 ,   94.18 ,   93.29 ,   93.47 ,        551 ,     26
30/11/23 ,   93.34 ,   94.45 ,   94.91 ,   93.34 ,   94.27 ,        127 ,     19
01/12/23 ,   93.69 ,   93.15 ,   93.97 ,   92.72 ,   93.97 ,       4349 ,     31
04/12/23 ,   93.49 ,   93.84 ,   94.05 ,   92.90 ,   93.69 ,        120 ,     13
05/12/23 ,   92.31 ,   93.10 ,   93.97 ,   92.13 ,   93.87 ,        935 ,    175
06/12/23 ,   90.37 ,   91.56 ,   92.59 ,   90.26 ,   92.50 ,        519 ,     82
07/12/23 ,   90.61 ,   90.43 ,   92.19 ,   90.07 ,   92.19 ,        544 ,    210
08/12/23 ,   91.58 ,   90.77 ,   91.83 ,   90.16 ,   90.71 ,        796 ,    114
11/12/23 ,   93.30 ,   93.22 ,   93.37 ,   92.49 ,   92.80 ,       6780 ,     55
12/12/23 ,   82.63 ,   83.75 ,   85.25 ,   82.02 ,   84.21 ,       8398 ,    195
13/12/23 ,   82.68 ,   83.18 ,   83.74 ,   81.01 ,   82.63 ,      31111 ,     49
14/12/23 ,   80.99 ,   81.19 ,   83.13 ,   80.50 ,   82.81 ,       1789 ,     48
15/12/23 ,   84.73 ,   83.85 ,   84.73 ,   80.99 ,   81.41 ,       4070 ,     30
18/12/23 ,   84.99 ,   85.28 ,   85.67 ,   84.06 ,   84.06 ,       7004 ,     29
19/12/23 ,   84.45 ,   84.16 ,   84.46 ,   83.83 ,   84.33 ,        385 ,     14
20/12/23 ,   86.67 ,   84.66 ,   86.67 ,   84.31 ,   84.47 ,        284 ,     11
21/12/23 ,   84.52 ,   84.08 ,   86.68 ,   83.61 ,   86.68 ,        418 ,     45
22/12/23 ,   84.66 ,   84.58 ,   84.78 ,   84.03 ,   84.03 ,       1421 ,     20
26/12/23 ,   83.71 ,   83.88 ,   84.52 ,   81.68 ,   84.43 ,       6202 ,   2025
27/12/23 ,   83.92 ,   84.40 ,   84.55 ,   83.92 ,   84.43 ,        427 ,      6
28/12/23 ,   84.16 ,   84.14 ,   84.85 ,   83.81 ,   83.92 ,       2329 ,     14
02/01/24 ,   83.80 ,   83.38 ,   84.07 ,   82.71 ,   83.98 ,       2454 ,     34
03/01/24 ,   82.66 ,   82.89 ,   83.53 ,   82.05 ,   83.53 ,       1447 ,    137
04/01/24 ,   82.82 ,   82.93 ,   83.22 ,   82.76 ,   83.22 ,        418 ,      7
05/01/24 ,   81.95 ,   82.23 ,   82.57 ,   81.95 ,   82.57 ,        185 ,     14
08/01/24 ,   83.47 ,   83.11 ,   83.82 ,   82.13 ,   82.93 ,        403 ,     19
09/01/24 ,   83.19 ,   83.39 ,   83.80 ,   81.67 ,   81.67 ,         84 ,     12
10/01/24 ,   83.99 ,   83.59 ,   83.99 ,   82.85 ,   82.85 ,        279 ,      9
11/01/24 ,   84.02 ,   83.51 ,   84.02 ,   83.27 ,   83.27 ,        141 ,     15
12/01/24 ,   84.90 ,   83.99 ,   85.08 ,   82.93 ,   84.02 ,        279 ,     14
15/01/24 ,   84.54 ,   84.58 ,   85.83 ,   84.54 ,   85.82 ,        706 ,      9
16/01/24 ,   86.89 ,   85.81 ,   86.89 ,   85.17 ,   85.17 ,        894 ,     33
17/01/24 ,   85.97 ,   86.31 ,   86.89 ,   85.97 ,   86.89 ,       3771 ,     21
18/01/24 ,   88.27 ,   87.78 ,   88.27 ,   85.98 ,   85.98 ,        595 ,     22
19/01/24 ,   89.23 ,   88.79 ,   89.23 ,   88.52 ,   88.52 ,       1092 ,     11
22/01/24 ,   91.21 ,   90.61 ,   91.21 ,   89.33 ,   89.67 ,        452 ,     20
23/01/24 ,   91.75 ,   90.40 ,   91.75 ,   89.87 ,   90.20 ,        826 ,     16
24/01/24 ,   92.89 ,   92.84 ,   93.41 ,   91.95 ,   91.95 ,        918 ,     23
25/01/24 ,   92.97 ,   93.88 ,   94.11 ,   92.62 ,   92.74 ,       1140 ,     20
26/01/24 ,   93.32 ,   92.97 ,   93.32 ,   92.54 ,   92.96 ,        335 ,     11
29/01/24 ,   92.44 ,   92.25 ,   93.32 ,   91.82 ,   93.32 ,        350 ,     17
30/01/24 ,   92.88 ,   92.82 ,   93.08 ,   92.46 ,   92.53 ,        130 ,     11
31/01/24 ,   91.15 ,   91.46 ,   93.04 ,   91.12 ,   92.57 ,        555 ,     19
01/02/24 ,   93.49 ,   92.92 ,   93.49 ,   91.15 ,   91.15 ,       6235 ,     25
02/02/24 ,   94.71 ,   94.23 ,   95.34 ,   93.82 ,   93.82 ,       3337 ,     31
05/02/24 ,   95.41 ,   95.10 ,   95.44 ,   94.71 ,   94.71 ,        362 ,      8
06/02/24 ,   93.82 ,   94.16 ,   95.60 ,   93.82 ,   95.20 ,       3316 ,     20
07/02/24 ,   95.66 ,   94.82 ,   95.69 ,   93.73 ,   93.73 ,        182 ,     18
08/02/24 ,   95.78 ,   95.67 ,   95.99 ,   95.59 ,   95.66 ,       1380 ,      8
09/02/24 ,   95.46 ,   95.41 ,   95.79 ,   94.75 ,   95.50 ,       1314 ,     13
14/02/24 ,   93.46 ,   93.14 ,   93.46 ,   92.82 ,   93.11 ,        175 ,      9
15/02/24 ,   92.34 ,   92.62 ,   93.66 ,   92.27 ,   93.51 ,        499 ,     17
16/02/24 ,   91.03 ,   92.17 ,   92.56 ,   91.03 ,   92.56 ,        545 ,     16
19/02/24 ,   91.63 ,   91.63 ,   91.95 ,   91.33 ,   91.75 ,       4227 ,     23
20/02/24 ,   87.70 ,   88.71 ,   90.30 ,   87.37 ,   90.30 ,        573 ,     20
21/02/24 ,   87.27 ,   86.96 ,   87.52 ,   86.65 ,   87.51 ,        522 ,     16
22/02/24 ,   90.62 ,   89.61 ,   90.62 ,   88.98 ,   89.32 ,        389 ,    105
23/02/24 ,   91.91 ,   91.96 ,   93.05 ,   90.99 ,   90.99 ,         66 ,     13
26/02/24 ,   91.09 ,   91.60 ,   92.25 ,   91.09 ,   91.91 ,        217 ,     15
27/02/24 ,   90.30 ,   90.27 ,   91.01 ,   89.49 ,   91.01 ,        371 ,     27
28/02/24 ,   90.99 ,   90.96 ,   91.15 ,   88.49 ,   88.49 ,       3786 ,      6
29/02/24 ,   90.92 ,   90.55 ,   91.79 ,   90.54 ,   91.79 ,       3365 ,      8
01/03/24 ,   92.78 ,   92.68 ,   92.78 ,   90.83 ,   90.92 ,     152818 ,     41
04/03/24 ,   93.05 ,   92.51 ,   93.14 ,   92.44 ,   92.97 ,       2469 ,     26
05/03/24 ,   90.04 ,   91.02 ,   91.99 ,   89.86 ,   91.90 ,       4925 ,    257
06/03/24 ,   91.70 ,   91.15 ,   91.72 ,   90.83 ,   90.83 ,        411 ,      8
07/03/24 ,   92.68 ,   92.26 ,   92.68 ,   92.15 ,   92.25 ,         51 ,      5
08/03/24 ,   92.10 ,   93.06 ,   94.47 ,   91.63 ,   93.73 ,        639 ,     24
11/03/24 ,   93.58 ,   92.91 ,   93.58 ,   91.72 ,   92.25 ,        648 ,     24
12/03/24 ,  104.31 ,  104.93 ,  105.52 ,  102.21 ,  104.56 ,     103986 ,     92
13/03/24 ,  102.98 ,  102.98 ,  105.15 ,  102.03 ,  104.53 ,      32200 ,    117
14/03/24 ,  103.19 ,  103.07 ,  104.06 ,  102.90 ,  103.57 ,       1560 ,     24
15/03/24 ,  103.55 ,  102.85 ,  103.56 ,  102.03 ,  102.43 ,        912 ,    349
18/03/24 ,  105.19 ,  105.21 ,  106.06 ,  104.56 ,  104.56 ,      35006 ,     30
19/03/24 ,  106.69 ,  106.15 ,  106.80 ,  105.04 ,  105.59 ,       1733 ,    270
20/03/24 ,  105.84 ,  105.84 ,  106.80 ,  105.59 ,  106.47 ,        969 ,     20
21/03/24 ,  105.70 ,  107.27 ,  108.65 ,  105.59 ,  105.81 ,       3804 ,   1387
22/03/24 ,  105.15 ,  105.39 ,  105.59 ,  104.60 ,  105.59 ,       1737 ,     65
25/03/24 ,  103.62 ,  103.62 ,  104.21 ,  103.55 ,  104.01 ,       1811 ,     66
26/03/24 ,  103.52 ,  103.74 ,  103.87 ,  103.38 ,  103.62 ,        969 ,     41
27/03/24 ,  102.13 ,  102.24 ,  104.01 ,  101.93 ,  103.52 ,       3687 ,     21
28/03/24 ,  103.96 ,  103.23 ,  104.06 ,  102.71 ,  102.71 ,      12379 ,   1667
01/04/24 ,  104.76 ,  104.09 ,  104.76 ,  103.57 ,  103.97 ,      10377 ,   1471
02/04/24 ,  103.39 ,  103.35 ,  103.39 ,  102.66 ,  102.88 ,       4267 ,     21
03/04/24 ,  103.87 ,  104.37 ,  105.16 ,  103.39 ,  103.39 ,       3999 ,     19
04/04/24 ,  103.31 ,  104.05 ,  105.37 ,  103.09 ,  105.37 ,        961 ,     11
05/04/24 ,  105.06 ,  103.78 ,  105.06 ,  103.24 ,  103.31 ,       4973 ,    207
08/04/24 ,  104.49 ,  103.48 ,  105.06 ,  101.64 ,  105.06 ,      10891 ,    342
09/04/24 ,  101.37 ,  102.50 ,  103.22 ,  100.45 ,  102.65 ,        147 ,     15
10/04/24 ,  102.05 ,  102.19 ,  102.54 ,  101.35 ,  101.36 ,        595 ,      8
11/04/24 ,  103.79 ,  103.73 ,  103.79 ,  102.10 ,  102.38 ,       5847 ,      5
12/04/24 ,  101.96 ,  102.30 ,  103.80 ,  101.96 ,  103.80 ,       3158 ,      9
15/04/24 ,  102.24 ,  102.62 ,  104.29 ,  102.06 ,  104.29 ,       1676 ,     44
16/04/24 ,  104.99 ,  104.72 ,  105.09 ,  104.09 ,  104.09 ,       4757 ,     35
17/04/24 ,  102.83 ,  103.32 ,  104.99 ,  102.83 ,  104.99 ,       1320 ,     24
18/04/24 ,  100.71 ,  100.59 ,  102.34 ,  100.26 ,  101.40 ,      14616 ,     51
19/04/24 ,   98.15 ,   99.41 ,  100.56 ,   98.11 ,   99.86 ,        102 ,     24
22/04/24 ,   97.87 ,   98.10 ,   99.60 ,   97.87 ,   99.46 ,       1689 ,     22
23/04/24 ,   97.48 ,   97.57 ,   98.22 ,   97.08 ,   97.87 ,       7058 ,   1687
24/04/24 ,   97.49 ,   97.90 ,   98.37 ,   96.99 ,   97.97 ,        148 ,     13
25/04/24 ,   97.69 ,   97.63 ,   97.69 ,   96.89 ,   97.33 ,       1377 ,     12
26/04/24 ,   98.76 ,   99.19 ,  100.45 ,   98.76 ,   99.41 ,       5142 ,    676
29/04/24 ,   97.94 ,   97.80 ,   98.71 ,   97.39 ,   98.46 ,       8971 ,    361
30/04/24 ,   97.16 ,   97.79 ,   98.61 ,   97.16 ,   98.46 ,       5964 ,   1557
02/05/24 ,   96.83 ,   97.09 ,   97.54 ,   96.55 ,   97.17 ,       2962 ,     21
03/05/24 ,   96.60 ,   96.89 ,   97.09 ,   96.20 ,   96.83 ,       1944 ,     20
06/05/24 ,   97.86 ,   97.50 ,   98.07 ,   97.23 ,   97.28 ,        217 ,     50
07/05/24 ,   98.45 ,   98.65 ,   99.07 ,   98.07 ,   98.07 ,       2807 ,     16
08/05/24 ,   98.85 ,   98.66 ,   98.96 ,   98.46 ,   98.46 ,        273 ,     15
09/05/24 ,   99.06 ,   99.11 ,   99.95 ,   98.86 ,   98.86 ,       5538 ,     15
10/05/24 ,   99.36 ,   99.22 ,   99.37 ,   98.76 ,   98.76 ,       2252 ,     19
13/05/24 ,   99.14 ,   99.05 ,   99.46 ,   98.38 ,   98.86 ,      14471 ,     24
14/05/24 ,  102.15 ,  101.97 ,  103.50 ,  100.80 ,  102.24 ,       7154 ,     24
15/05/24 ,  102.93 ,  103.00 ,  103.13 ,  102.35 ,  102.82 ,       1782 ,     27
16/05/24 ,  103.23 ,  103.29 ,  103.49 ,  102.69 ,  102.92 ,        777 ,     18
17/05/24 ,  103.14 ,  103.21 ,  103.80 ,  103.14 ,  103.80 ,       2792 ,     10
20/05/24 ,  104.99 ,  104.62 ,  105.05 ,  104.17 ,  105.05 ,       1509 ,     38
21/05/24 ,  105.23 ,  105.36 ,  105.60 ,  103.87 ,  104.61 ,      11292 ,   1433
22/05/24 ,  105.48 ,  105.40 ,  105.60 ,  104.96 ,  105.38 ,       6003 ,     26
23/05/24 ,  105.93 ,  105.23 ,  106.24 ,  104.80 ,  106.24 ,       4489 ,    135
24/05/24 ,  104.59 ,  104.72 ,  105.30 ,  103.17 ,  104.09 ,       2227 ,    269
27/05/24 ,  105.73 ,  106.45 ,  107.68 ,  105.49 ,  106.91 ,        360 ,     26
28/05/24 ,  105.38 ,  105.34 ,  105.79 ,  104.40 ,  105.73 ,       7253 ,    417
29/05/24 ,  106.44 ,  105.80 ,  106.44 ,  105.31 ,  105.32 ,       2580 ,     28
31/05/24 ,  101.60 ,   99.79 ,  101.60 ,   98.95 ,  101.00 ,      39177 ,   1500
03/06/24 ,  102.80 ,  101.91 ,  102.80 ,  101.06 ,  101.59 ,       5432 ,     31
04/06/24 ,  104.39 ,  104.05 ,  104.75 ,  102.93 ,  102.93 ,       8696 ,   1268
05/06/24 ,  106.91 ,  106.62 ,  107.10 ,  104.79 ,  104.79 ,       2676 ,    201
06/06/24 ,  106.59 ,  106.76 ,  107.37 ,  106.49 ,  107.08 ,      11761 ,   1180
07/06/24 ,  110.11 ,  109.15 ,  110.11 ,  107.28 ,  107.28 ,       1650 ,     53
10/06/24 ,  109.95 ,  110.96 ,  112.22 ,  109.61 ,  110.11 ,       4379 ,     60
11/06/24 ,  109.09 ,  108.86 ,  110.13 ,  108.33 ,  109.26 ,      87332 ,     39
12/06/24 ,  125.26 ,  121.33 ,  125.33 ,  117.02 ,  117.65 ,      27028 ,    161
13/06/24 ,  123.61 ,  124.21 ,  126.36 ,  123.04 ,  125.07 ,       9483 ,   1577
14/06/24 ,  122.81 ,  122.74 ,  124.54 ,  121.16 ,  124.54 ,      34603 ,   1370
17/06/24 ,  126.40 ,  125.38 ,  126.40 ,  123.28 ,  123.57 ,       4939 ,     80
18/06/24 ,  129.57 ,  128.80 ,  129.92 ,  126.27 ,  126.50 ,       8449 ,    128
19/06/24 ,  132.82 ,  132.66 ,  134.45 ,  129.91 ,  129.91 ,       1523 ,    110
20/06/24 ,  132.69 ,  128.96 ,  132.69 ,  127.45 ,  132.41 ,       5831 ,    134
21/06/24 ,  126.60 ,  126.56 ,  128.92 ,  125.81 ,  128.92 ,      19871 ,   1135
24/06/24 ,  124.16 ,  124.81 ,  127.05 ,  123.44 ,  127.05 ,       3196 ,     66
25/06/24 ,  124.67 ,  124.67 ,  125.06 ,  123.18 ,  124.54 ,       7992 ,   1689
26/06/24 ,  125.49 ,  126.36 ,  127.73 ,  125.37 ,  125.86 ,       6757 ,   1239
27/06/24 ,  126.80 ,  127.63 ,  128.53 ,  125.62 ,  125.62 ,       6940 ,   1646
28/06/24 ,  130.02 ,  130.24 ,  130.81 ,  128.33 ,  128.33 ,       6502 ,    208
01/07/24 ,  130.53 ,  132.66 ,  133.35 ,  129.27 ,  130.27 ,       7418 ,    120
02/07/24 ,  134.47 ,  134.16 ,  134.81 ,  132.37 ,  132.37 ,       9305 ,   2159
03/07/24 ,  131.76 ,  132.58 ,  135.44 ,  131.61 ,  135.44 ,       5377 ,     62
04/07/24 ,  130.61 ,  131.15 ,  132.41 ,  130.38 ,  132.41 ,        102 ,     15
05/07/24 ,  130.28 ,  130.26 ,  132.64 ,  129.73 ,  132.54 ,       6666 ,     92
08/07/24 ,  130.62 ,  130.46 ,  130.62 ,  129.42 ,  130.52 ,       2112 ,     36
09/07/24 ,  125.80 ,  126.37 ,  130.94 ,  124.07 ,  130.56 ,       4734 ,     72
10/07/24 ,  126.67 ,  125.68 ,  126.82 ,  124.34 ,  126.05 ,        390 ,     39
11/07/24 ,  128.38 ,  127.96 ,  128.41 ,  126.96 ,  127.16 ,       2757 ,     47
12/07/24 ,  129.44 ,  129.09 ,  130.08 ,  127.36 ,  128.63 ,      12577 ,     77
15/07/24 ,  128.17 ,  128.83 ,  132.13 ,  127.82 ,  131.31 ,       4626 ,     58
16/07/24 ,  127.95 ,  127.49 ,  128.54 ,  127.17 ,  128.17 ,       7444 ,     53
17/07/24 ,  126.11 ,  126.09 ,  127.95 ,  125.45 ,  126.88 ,       3430 ,     67
18/07/24 ,  127.86 ,  126.90 ,  128.09 ,  125.76 ,  127.55 ,       1739 ,    525
19/07/24 ,  126.78 ,  127.83 ,  128.46 ,  126.61 ,  127.40 ,       3524 ,     21
22/07/24 ,  129.33 ,  128.90 ,  129.33 ,  128.00 ,  128.31 ,       2462 ,     25
23/07/24 ,  131.77 ,  131.41 ,  132.07 ,  129.84 ,  129.84 ,       5301 ,     79
24/07/24 ,  128.75 ,  128.81 ,  132.27 ,  128.75 ,  131.77 ,      34590 ,     41
25/07/24 ,  128.77 ,  129.64 ,  130.85 ,  128.72 ,  128.75 ,       2007 ,     40
26/07/24 ,  129.76 ,  129.83 ,  130.61 ,  128.77 ,  129.47 ,        579 ,     32
29/07/24 ,  128.86 ,  129.53 ,  131.07 ,  128.61 ,  131.07 ,        435 ,     62
30/07/24 ,  127.67 ,  126.20 ,  129.54 ,  125.78 ,  129.27 ,       2591 ,     20
31/07/24 ,  129.98 ,  130.38 ,  131.59 ,  129.27 ,  129.27 ,       1557 ,    378
01/08/24 ,  129.84 ,  129.84 ,  130.66 ,  128.81 ,  129.99 ,       3055 ,     45
02/08/24 ,  125.50 ,  125.74 ,  127.09 ,  124.59 ,  126.78 ,       3057 ,     57
05/08/24 ,  120.11 ,  121.36 ,  123.25 ,  119.98 ,  122.80 ,       7469 ,   1712
06/08/24 ,  119.74 ,  119.88 ,  121.69 ,  119.70 ,  119.85 ,       6190 ,     31
07/08/24 ,  117.34 ,  117.60 ,  120.29 ,  117.09 ,  120.29 ,       1838 ,     44
08/08/24 ,  119.40 ,  118.96 ,  119.59 ,  117.34 ,  117.34 ,       2852 ,     59
09/08/24 ,  116.38 ,  119.49 ,  119.93 ,  116.38 ,  117.78 ,        948 ,     66
12/08/24 ,  119.90 ,  120.00 ,  120.45 ,  119.01 ,  120.05 ,        549 ,     78
13/08/24 ,  120.76 ,  120.93 ,  121.26 ,  120.41 ,  121.26 ,       1038 ,     16
14/08/24 ,  122.30 ,  122.41 ,  122.64 ,  121.05 ,  121.98 ,      35856 ,     26
15/08/24 ,  123.81 ,  123.65 ,  123.88 ,  122.65 ,  123.36 ,       1608 ,     15
16/08/24 ,  124.07 ,  124.21 ,  124.49 ,  123.59 ,  123.59 ,        330 ,     33
19/08/24 ,  123.21 ,  122.80 ,  124.01 ,  122.31 ,  124.01 ,       3099 ,     21
20/08/24 ,  126.05 ,  125.57 ,  126.38 ,  123.22 ,  123.22 ,       2224 ,     45
21/08/24 ,  126.46 ,  126.55 ,  127.22 ,  125.60 ,  125.99 ,        606 ,     24
22/08/24 ,  127.54 ,  127.41 ,  129.10 ,  126.78 ,  126.78 ,       3405 ,     39
23/08/24 ,  125.93 ,  126.01 ,  127.94 ,  124.70 ,  127.54 ,       1784 ,     23
26/08/24 ,  125.21 ,  125.29 ,  127.20 ,  125.15 ,  127.20 ,       4503 ,     32
27/08/24 ,  126.19 ,  125.06 ,  126.34 ,  124.89 ,  124.89 ,        334 ,     32
28/08/24 ,  126.52 ,  125.98 ,  126.58 ,  125.38 ,  126.31 ,       3203 ,     16
29/08/24 ,  129.61 ,  129.39 ,  131.10 ,  128.90 ,  129.35 ,       2680 ,     27
30/08/24 ,  129.93 ,  130.10 ,  131.97 ,  129.93 ,  131.33 ,       6843 ,    700
02/09/24 ,  131.68 ,  130.46 ,  132.10 ,  129.31 ,  129.93 ,        250 ,     13
03/09/24 ,  129.78 ,  130.17 ,  131.93 ,  129.31 ,  131.27 ,       1128 ,     58
04/09/24 ,  130.92 ,  130.43 ,  131.48 ,  128.77 ,  131.48 ,       2065 ,    121
05/09/24 ,  131.62 ,  131.54 ,  132.52 ,  130.19 ,  130.80 ,       3248 ,     30
06/09/24 ,  130.73 ,  130.15 ,  130.73 ,  129.05 ,  129.97 ,        199 ,     25
09/09/24 ,  129.54 ,  130.15 ,  132.54 ,  129.40 ,  132.54 ,       1917 ,     27
10/09/24 ,  145.61 ,  144.86 ,  148.22 ,  140.14 ,  140.15 ,      24967 ,    128
11/09/24 ,  146.09 ,  146.37 ,  148.09 ,  144.27 ,  144.97 ,       7897 ,    115
12/09/24 ,  149.57 ,  149.63 ,  151.39 ,  146.99 ,  146.99 ,       5153 ,    227
13/09/24 ,  148.57 ,  153.97 ,  160.26 ,  147.99 ,  156.49 ,       8896 ,    217
16/09/24 ,  155.07 ,  154.49 ,  158.21 ,  148.80 ,  150.04 ,       4944 ,    112
17/09/24 ,  151.66 ,  152.84 ,  155.93 ,  151.42 ,  155.08 ,       4490 ,    177
18/09/24 ,  148.38 ,  149.72 ,  153.18 ,  147.83 ,  153.18 ,       1953 ,     68
19/09/24 ,  150.03 ,  149.32 ,  150.58 ,  147.93 ,  150.34 ,       2228 ,     66
20/09/24 ,  152.62 ,  152.62 ,  153.33 ,  150.78 ,  151.54 ,       5387 ,     78
23/09/24 ,  151.13 ,  151.62 ,  153.90 ,  150.42 ,  153.90 ,       1310 ,     70
24/09/24 ,  149.06 ,  148.83 ,  152.65 ,  147.51 ,  152.65 ,       1846 ,    992
25/09/24 ,  149.99 ,  150.62 ,  152.94 ,  149.80 ,  150.82 ,       1789 ,    252
26/09/24 ,  151.48 ,  151.05 ,  151.48 ,  149.75 ,  151.34 ,       1632 ,     29
27/09/24 ,  151.84 ,  151.18 ,  151.84 ,  149.55 ,  151.29 ,      10369 ,     44
30/09/24 ,  151.76 ,  152.33 ,  153.13 ,  149.60 ,  152.40 ,       9076 ,    614
01/10/24 ,  153.61 ,  150.95 ,  154.36 ,  150.03 ,  154.36 ,      11473 ,     32
02/10/24 ,  150.64 ,  151.13 ,  151.69 ,  146.65 ,  150.04 ,      12136 ,     63
03/10/24 ,  150.50 ,  150.50 ,  151.83 ,  150.34 ,  151.54 ,       2185 ,     17
04/10/24 ,  153.32 ,  153.40 ,  153.76 ,  152.28 ,  153.46 ,       3200 ,    302
07/10/24 ,  153.86 ,  154.20 ,  155.77 ,  153.09 ,  153.32 ,       1024 ,     42
08/10/24 ,  160.26 ,  158.20 ,  160.26 ,  153.62 ,  153.62 ,       1713 ,    124
09/10/24 ,  167.19 ,  163.30 ,  167.19 ,  160.67 ,  161.82 ,       4859 ,     77
10/10/24 ,  162.42 ,  161.96 ,  170.61 ,  160.91 ,  165.17 ,       4100 ,    555
11/10/24 ,  163.95 ,  163.32 ,  164.93 ,  162.36 ,  164.93 ,       1950 ,     48
14/10/24 ,  162.83 ,  163.18 ,  165.60 ,  162.32 ,  165.60 ,       1034 ,     61
15/10/24 ,  162.67 ,  163.17 ,  165.82 ,  162.37 ,  164.43 ,       1099 ,     46
16/10/24 ,  164.01 ,  163.72 ,  164.43 ,  161.09 ,  164.31 ,       5288 ,     75
17/10/24 ,  163.40 ,  165.23 ,  166.62 ,  163.40 ,  165.27 ,        737 ,     51
18/10/24 ,  164.93 ,  164.75 ,  166.06 ,  164.16 ,  165.05 ,        840 ,     44
21/10/24 ,  163.91 ,  163.95 ,  165.25 ,  163.40 ,  164.92 ,       1025 ,     59
22/10/24 ,  165.67 ,  165.24 ,  165.70 ,  164.07 ,  165.70 ,       1389 ,     37
23/10/24 ,  165.60 ,  164.80 ,  166.43 ,  163.19 ,  165.79 ,        773 ,    103
24/10/24 ,  163.27 ,  163.62 ,  165.07 ,  159.70 ,  159.70 ,        539 ,     47
25/10/24 ,  163.16 ,  164.23 ,  165.55 ,  163.16 ,  163.28 ,      11666 ,     50
28/10/24 ,  162.90 ,  162.77 ,  164.44 ,  162.21 ,  164.44 ,       1848 ,     44
29/10/24 ,  165.54 ,  164.32 ,  165.54 ,  162.68 ,  163.45 ,       1711 ,     85
30/10/24 ,  166.44 ,  166.57 ,  167.94 ,  164.68 ,  164.68 ,       2221 ,     50
31/10/24 ,  161.59 ,  161.43 ,  168.09 ,  159.86 ,  168.09 ,       4795 ,    287
01/11/24 ,  166.31 ,  165.22 ,  166.31 ,  161.60 ,  161.60 ,      16275 ,     51
04/11/24 ,  162.04 ,  162.26 ,  165.85 ,  160.99 ,  165.85 ,       1661 ,    569
05/11/24 ,  162.83 ,  162.93 ,  163.62 ,  160.70 ,  160.70 ,        619 ,     41
06/11/24 ,  169.96 ,  170.25 ,  171.88 ,  166.84 ,  166.84 ,       2183 ,     94
07/11/24 ,  175.46 ,  173.97 ,  176.74 ,  169.30 ,  171.05 ,      11866 ,     79
08/11/24 ,  182.69 ,  179.76 ,  182.69 ,  176.74 ,  176.74 ,       5717 ,    106
11/11/24 ,  182.13 ,  180.83 ,  184.95 ,  179.40 ,  182.71 ,       8723 ,    126
12/11/24 ,  179.96 ,  180.62 ,  181.76 ,  178.72 ,  180.43 ,       1147 ,     64
13/11/24 ,  181.95 ,  182.28 ,  184.26 ,  179.62 ,  181.78 ,       3828 ,    110
14/11/24 ,  181.53 ,  179.71 ,  183.77 ,  178.90 ,  183.77 ,       1542 ,     89
18/11/24 ,  178.54 ,  175.67 ,  178.54 ,  173.73 ,  176.56 ,       2330 ,    130
19/11/24 ,  180.80 ,  179.57 ,  180.80 ,  175.86 ,  176.66 ,       9640 ,     86
21/11/24 ,  186.08 ,  186.24 ,  188.55 ,  183.51 ,  183.51 ,       8535 ,    172
22/11/24 ,  184.13 ,  185.41 ,  186.90 ,  183.77 ,  186.08 ,       5591 ,    109
25/11/24 ,  181.24 ,  182.30 ,  186.75 ,  181.24 ,  186.20 ,       5313 ,    803
26/11/24 ,  184.51 ,  182.33 ,  184.51 ,  180.08 ,  183.05 ,       1900 ,     79
27/11/24 ,  179.27 ,  180.15 ,  186.34 ,  177.84 ,  186.34 ,      88327 ,    319
28/11/24 ,  188.46 ,  181.86 ,  190.23 ,  174.93 ,  187.47 ,       8376 ,    202
29/11/24 ,  183.77 ,  184.29 ,  189.34 ,  181.29 ,  189.34 ,       5917 ,    531
02/12/24 ,  181.71 ,  182.74 ,  186.38 ,  181.71 ,  184.51 ,       4476 ,    344
03/12/24 ,  183.28 ,  182.57 ,  183.28 ,  180.70 ,  182.47 ,       9059 ,    316
04/12/24 ,  189.03 ,  188.58 ,  189.09 ,  187.35 ,  187.99 ,      27020 ,    305
05/12/24 ,  184.67 ,  185.76 ,  188.47 ,  184.14 ,  188.47 ,       5651 ,    321
06/12/24 ,  192.70 ,  192.36 ,  193.69 ,  185.68 ,  186.20 ,      13142 ,    817
09/12/24 ,  178.54 ,  192.86 ,  198.38 ,  178.54 ,  194.91 ,      15068 ,   1720
10/12/24 ,  179.73 ,  176.55 ,  180.23 ,  172.38 ,  180.23 ,      29680 ,    428
11/12/24 ,  174.75 ,  177.25 ,  180.51 ,  174.58 ,  179.73 ,       6725 ,    178
12/12/24 ,  175.57 ,  174.69 ,  176.40 ,  171.74 ,  174.74 ,       3662 ,    165
13/12/24 ,  174.76 ,  172.56 ,  175.87 ,  170.77 ,  175.87 ,       5426 ,    150
16/12/24 ,  175.06 ,  173.03 ,  175.06 ,  171.63 ,  172.17 ,       2609 ,    256
17/12/24 ,  172.80 ,  171.52 ,  176.76 ,  170.41 ,  173.28 ,      12193 ,   1330
18/12/24 ,  172.01 ,  174.03 ,  175.63 ,  170.99 ,  173.38 ,       9963 ,    195
19/12/24 ,  172.57 ,  171.95 ,  173.85 ,  169.64 ,  171.11 ,       3063 ,    130
20/12/24 ,  169.62 ,  170.66 ,  172.01 ,  166.27 ,  168.99 ,      15161 ,     93
23/12/24 ,  179.73 ,  172.36 ,  179.73 ,  169.72 ,  169.72 ,       4272 ,    140
26/12/24 ,  174.71 ,  175.88 ,  179.72 ,  173.90 ,  179.72 ,      25456 ,    597
27/12/24 ,  174.58 ,  173.89 ,  175.77 ,  171.17 ,  175.77 ,       3205 ,    216
30/12/24 ,  171.37 ,  170.76 ,  172.33 ,  168.28 ,  171.64 ,       3279 ,    213
02/01/25 ,  168.98 ,  171.38 ,  173.28 ,  167.90 ,  173.28 ,       9626 ,    234
03/01/25 ,  170.91 ,  170.56 ,  170.91 ,  167.57 ,  170.07 ,       9353 ,    100
06/01/25 ,  168.82 ,  168.16 ,  171.69 ,  166.90 ,  171.69 ,       4294 ,    129
07/01/25 ,  163.79 ,  164.26 ,  171.65 ,  162.14 ,  171.65 ,       5874 ,   1394
08/01/25 ,  166.57 ,  164.21 ,  166.57 ,  163.32 ,  163.35 ,       3538 ,     62
09/01/25 ,  169.82 ,  167.18 ,  169.83 ,  162.93 ,  166.57 ,       5860 ,    157
10/01/25 ,  155.01 ,  157.83 ,  166.44 ,  155.01 ,  166.44 ,      10774 ,   1685
13/01/25 ,  157.16 ,  154.76 ,  157.16 ,  153.94 ,  155.98 ,       9837 ,    244
14/01/25 ,  159.48 ,  156.00 ,  159.48 ,  154.71 ,  156.26 ,       2074 ,     85
15/01/25 ,  157.66 ,  158.12 ,  159.72 ,  156.74 ,  157.48 ,       2211 ,    118
16/01/25 ,  158.61 ,  160.77 ,  161.11 ,  158.46 ,  159.72 ,       6771 ,    104
17/01/25 ,  159.78 ,  162.14 ,  163.34 ,  159.78 ,  162.50 ,       1760 ,     64
20/01/25 ,  165.50 ,  162.89 ,  165.50 ,  160.09 ,  160.09 ,      12792 ,    295
21/01/25 ,  173.86 ,  170.28 ,  173.86 ,  162.60 ,  165.49 ,      14086 ,    154
22/01/25 ,  181.09 ,  183.71 ,  191.24 ,  178.77 ,  190.06 ,      36740 ,    794
23/01/25 ,  183.80 ,  180.63 ,  183.80 ,  177.75 ,  179.43 ,      18479 ,    899
24/01/25 ,  179.82 ,  180.02 ,  184.25 ,  178.04 ,  184.25 ,       4645 ,    185
27/01/25 ,  155.98 ,  158.61 ,  169.67 ,  149.52 ,  165.60 ,      21860 ,    620
28/01/25 ,  158.45 ,  158.07 ,  161.31 ,  152.91 ,  156.48 ,      21243 ,    442
29/01/25 ,  155.00 ,  156.42 ,  160.35 ,  155.00 ,  160.35 ,       4220 ,    130
30/01/25 ,  164.93 ,  163.69 ,  166.75 ,  158.48 ,  158.95 ,      11107 ,    316
31/01/25 ,  164.81 ,  165.20 ,  167.07 ,  163.13 ,  165.92 ,       5637 ,    417
03/02/25 ,  163.89 ,  161.41 ,  163.89 ,  158.95 ,  159.46 ,      30541 ,    209
04/02/25 ,  162.72 ,  161.35 ,  163.90 ,  158.92 ,  160.63 ,       2658 ,    229
05/02/25 ,  164.29 ,  163.98 ,  165.25 ,  159.93 ,  163.85 ,      11323 ,    451
06/02/25 ,  165.30 ,  165.49 ,  168.34 ,  164.20 ,  165.92 ,       7887 ,    212
07/02/25 ,  167.39 ,  167.02 ,  169.02 ,  164.91 ,  166.42 ,       7765 ,    244
10/02/25 ,  170.09 ,  170.55 ,  171.97 ,  168.69 ,  169.07 ,       2361 ,    123
11/02/25 ,  173.22 ,  169.29 ,  173.22 ,  168.46 ,  171.81 ,       6405 ,    211
12/02/25 ,  167.89 ,  164.92 ,  168.49 ,  163.03 ,  168.47 ,       5673 ,    686
13/02/25 ,  166.22 ,  164.90 ,  166.37 ,  163.93 ,  163.93 ,       7672 ,    145
14/02/25 ,  163.03 ,  164.15 ,  167.87 ,  163.03 ,  167.87 ,       2324 ,    117
17/02/25 ,  163.93 ,  163.82 ,  166.02 ,  161.15 ,  164.90 ,       9628 ,    246
18/02/25 ,  168.39 ,  168.27 ,  171.45 ,  165.52 ,  165.58 ,      25354 ,    305
19/02/25 ,  172.10 ,  169.10 ,  172.10 ,  165.63 ,  169.26 ,       1854 ,     90
20/02/25 ,  164.93 ,  167.81 ,  170.59 ,  164.93 ,  170.59 ,       3680 ,    308
21/02/25 ,  161.72 ,  162.03 ,  168.03 ,  158.96 ,  166.82 ,       1327 ,    153
24/02/25 ,  160.29 ,  160.30 ,  165.12 ,  156.45 ,  164.64 ,       1786 ,    116
25/02/25 ,  159.54 ,  160.07 ,  162.77 ,  157.07 ,  162.77 ,       5046 ,    376
26/02/25 ,  164.93 ,  165.40 ,  166.42 ,  162.17 ,  162.17 ,       3602 ,    214
27/02/25 ,  157.61 ,  164.73 ,  168.37 ,  157.61 ,  166.93 ,       1530 ,    231
28/02/25 ,  157.93 ,  158.60 ,  160.11 ,  156.04 ,  158.95 ,      36626 ,    110
05/03/25 ,  151.43 ,  154.46 ,  157.93 ,  151.02 ,  157.93 ,       3781 ,    102
06/03/25 ,  143.12 ,  144.31 ,  150.51 ,  143.07 ,  150.44 ,      24116 ,   1731
07/03/25 ,  148.10 ,  145.01 ,  149.33 ,  142.63 ,  144.00 ,     106844 ,    263
10/03/25 ,  143.97 ,  143.07 ,  146.69 ,  140.61 ,  146.69 ,       4158 ,    235
11/03/25 ,  139.32 ,  138.30 ,  140.74 ,  133.12 ,  140.74 ,       5359 ,    260
12/03/25 ,  144.06 ,  143.77 ,  146.30 ,  139.56 ,  143.21 ,       5116 ,    368
13/03/25 ,  138.75 ,  141.25 ,  144.91 ,  138.75 ,  144.91 ,       1972 ,    281
14/03/25 ,  141.35 ,  141.57 ,  143.16 ,  141.05 ,  142.29 ,       3327 ,    163
17/03/25 ,  144.46 ,  143.94 ,  146.41 ,  138.09 ,  138.53 ,       2919 ,    454
18/03/25 ,  139.90 ,  141.32 ,  143.27 ,  139.36 ,  142.97 ,       4091 ,    186
19/03/25 ,  140.57 ,  142.35 ,  143.78 ,  140.57 ,  141.07 ,       1020 ,    139
20/03/25 ,  142.57 ,  142.97 ,  145.35 ,  141.07 ,  141.07 ,       6709 ,    102
21/03/25 ,  146.04 ,  145.22 ,  146.04 ,  142.59 ,  143.29 ,       7257 ,    277
24/03/25 ,  147.22 ,  147.14 ,  148.39 ,  146.41 ,  146.41 ,      12089 ,   1335
25/03/25 ,  145.12 ,  144.93 ,  147.07 ,  144.27 ,  144.27 ,        804 ,    110
26/03/25 ,  139.74 ,  140.23 ,  144.85 ,  139.57 ,  144.85 ,       3212 ,    186
27/03/25 ,  138.61 ,  139.12 ,  139.78 ,  137.86 ,  139.40 ,        617 ,     84
28/03/25 ,  133.32 ,  134.39 ,  137.98 ,  132.65 ,  136.61 ,       1579 ,    118
31/03/25 ,  132.13 ,  131.96 ,  132.47 ,  129.80 ,  132.47 ,      31604 ,    168
01/04/25 ,  132.71 ,  134.32 ,  134.83 ,  131.27 ,  132.13 ,      47362 ,    269
02/04/25 ,  137.18 ,  137.45 ,  139.17 ,  130.86 ,  132.71 ,       1623 ,     84
03/04/25 ,  126.88 ,  128.57 ,  131.03 ,  126.77 ,  130.13 ,      57705 ,    221
04/04/25 ,  122.70 ,  124.34 ,  126.88 ,  122.70 ,  126.67 ,      25229 ,    205
07/04/25 ,  123.02 ,  122.91 ,  127.84 ,  116.78 ,  122.52 ,      11366 ,    186
08/04/25 ,  120.49 ,  125.58 ,  131.08 ,  120.49 ,  123.68 ,       4374 ,    230
09/04/25 ,  135.86 ,  132.18 ,  136.85 ,  124.59 ,  124.59 ,       6093 ,    111
10/04/25 ,  130.46 ,  130.39 ,  138.60 ,  127.82 ,  137.54 ,       7236 ,    106
11/04/25 ,  127.59 ,  128.04 ,  130.95 ,  126.55 ,  130.64 ,       6453 ,    193
14/04/25 ,  128.47 ,  130.85 ,  131.95 ,  128.47 ,  130.96 ,       6932 ,     74
15/04/25 ,  133.93 ,  132.09 ,  133.93 ,  130.73 ,  131.34 ,       4701 ,     73
16/04/25 ,  125.16 ,  127.48 ,  129.43 ,  124.67 ,  129.43 ,       2289 ,    111
17/04/25 ,  122.49 ,  124.45 ,  127.21 ,  122.49 ,  127.00 ,       1744 ,     53
22/04/25 ,  120.11 ,  120.12 ,  121.34 ,  117.91 ,  119.74 ,       7251 ,    109
23/04/25 ,  125.36 ,  125.67 ,  127.93 ,  124.16 ,  125.68 ,       6092 ,    110
24/04/25 ,  129.21 ,  128.89 ,  129.69 ,  122.98 ,  125.28 ,      10287 ,     45
25/04/25 ,  129.47 ,  130.23 ,  130.91 ,  129.31 ,  129.76 ,        750 ,     41
28/04/25 ,  131.35 ,  131.21 ,  131.85 ,  129.87 ,  130.46 ,        551 ,     53
29/04/25 ,  131.94 ,  130.70 ,  131.94 ,  130.46 ,  131.35 ,        728 ,     31
30/04/25 ,  129.47 ,  130.61 ,  132.43 ,  127.78 ,  132.42 ,       2255 ,    123
02/05/25 ,  140.43 ,  140.52 ,  142.69 ,  137.42 ,  137.42 ,      17187 ,    133
05/05/25 ,  140.61 ,  142.20 ,  142.30 ,  139.10 ,  141.85 ,      15407 ,     37
06/05/25 ,  139.52 ,  139.85 ,  140.82 ,  138.89 ,  139.29 ,       2667 ,     48
07/05/25 ,  144.40 ,  140.96 ,  144.40 ,  139.99 ,  140.20 ,      13301 ,    147
08/05/25 ,  145.07 ,  142.80 ,  145.07 ,  140.75 ,  141.43 ,        471 ,     34
09/05/25 ,  141.81 ,  141.42 ,  146.52 ,  140.41 ,  146.52 ,        932 ,     39
12/05/25 ,  149.37 ,  148.17 ,  149.37 ,  145.15 ,  148.07 ,      10645 ,     78
13/05/25 ,  153.17 ,  150.48 ,  153.17 ,  147.30 ,  149.37 ,       2184 ,     50
14/05/25 ,  154.35 ,  151.85 ,  154.35 ,  150.42 ,  152.12 ,        993 ,     69
15/05/25 ,  149.38 ,  150.60 ,  151.66 ,  149.23 ,  151.28 ,        779 ,     55
16/05/25 ,  149.94 ,  150.86 ,  151.61 ,  149.75 ,  151.61 ,       4741 ,     57
19/05/25 ,  151.15 ,  150.58 ,  151.89 ,  149.34 ,  150.12 ,       3621 ,     75
20/05/25 ,  152.51 ,  150.18 ,  152.51 ,  148.34 ,  151.15 ,       3507 ,     88
21/05/25 ,  148.18 ,  147.50 ,  152.51 ,  146.39 ,  152.51 ,       3789 ,     79
22/05/25 ,  149.74 ,  148.66 ,  149.74 ,  147.19 ,  147.23 ,        314 ,     35
23/05/25 ,  148.48 ,  148.06 ,  149.74 ,  146.26 ,  149.74 ,      13176 ,     83
26/05/25 ,  148.07 ,  146.27 ,  148.11 ,  143.41 ,  143.41 ,       1997 ,     38
27/05/25 ,  150.77 ,  151.03 ,  152.31 ,  148.07 ,  148.07 ,       1583 ,     45
28/05/25 ,  155.36 ,  153.88 ,  155.36 ,  152.32 ,  152.32 ,        861 ,     65
29/05/25 ,  155.15 ,  153.22 ,  156.91 ,  151.68 ,  156.91 ,       4522 ,     60
30/05/25 ,  156.55 ,  155.81 ,  156.94 ,  152.04 ,  152.04 ,       5572 ,    397
02/06/25 ,  156.34 ,  156.21 ,  157.33 ,  153.41 ,  153.41 ,       1663 ,     48
03/06/25 ,  157.45 ,  157.48 ,  158.26 ,  156.46 ,  156.54 ,       4874 ,     60
04/06/25 ,  156.85 ,  157.34 ,  158.93 ,  156.85 ,  157.86 ,        800 ,     48
05/06/25 ,  158.01 ,  158.87 ,  159.97 ,  156.47 ,  156.95 ,       5583 ,     82
06/06/25 ,  166.32 ,  161.38 ,  166.32 ,  160.08 ,  160.37 ,       7658 ,    644
09/06/25 ,  161.80 ,  164.52 ,  165.87 ,  161.26 ,  162.32 ,       4839 ,     68
10/06/25 ,  163.32 ,  163.34 ,  164.35 ,  161.33 ,  162.43 ,      14455 ,     75
11/06/25 ,  165.44 ,  164.00 ,  165.44 ,  162.51 ,  163.33 ,       1386 ,     63
12/06/25 ,  183.33 ,  182.47 ,  186.65 ,  173.99 ,  176.36 ,      37201 ,   2609
13/06/25 ,  199.04 ,  195.20 ,  199.05 ,  183.33 ,  183.33 ,      62335 ,   1510
16/06/25 ,  189.74 ,  193.86 ,  196.69 ,  189.74 ,  195.06 ,       6837 ,    265
17/06/25 ,  185.83 ,  192.03 ,  195.83 ,  185.83 ,  189.74 ,      25901 ,    171
18/06/25 ,  194.16 ,  193.55 ,  195.61 ,  191.16 ,  193.24 ,       4867 ,    191
20/06/25 ,  188.27 ,  190.26 ,  195.79 ,  187.98 ,  195.79 ,       3822 ,    137
23/06/25 ,  188.42 ,  187.91 ,  189.39 ,  185.34 ,  188.09 ,      46706 ,   2239
24/06/25 ,  198.32 ,  196.42 ,  198.32 ,  189.98 ,  190.27 ,      29802 ,   2890
25/06/25 ,  193.20 ,  195.01 ,  199.17 ,  193.20 ,  198.94 ,      68476 ,    325
26/06/25 ,  193.51 ,  194.26 ,  195.99 ,  192.88 ,  194.44 ,       4036 ,    296
27/06/25 ,  190.90 ,  193.25 ,  195.38 ,  190.90 ,  194.43 ,       2207 ,    382
30/06/25 ,  193.97 ,  200.94 ,  206.35 ,  193.97 ,  203.85 ,      12736 ,    598
01/07/25 ,  199.17 ,  198.47 ,  201.21 ,  196.66 ,  197.07 ,       6959 ,    166
02/07/25 ,  207.81 ,  204.43 ,  207.81 ,  197.17 ,  199.16 ,       4871 ,    171
03/07/25 ,  215.32 ,  211.63 ,  215.32 ,  207.72 ,  207.82 ,       4845 ,    199
04/07/25 ,  217.95 ,  218.22 ,  220.33 ,  215.32 ,  215.32 ,       8777 ,    191
07/07/25 ,  212.51 ,  210.49 ,  213.81 ,  208.30 ,  213.58 ,      13640 ,    388
08/07/25 ,  213.01 ,  213.13 ,  218.54 ,  210.84 ,  218.13 ,      15509 ,    480
09/07/25 ,  213.80 ,  214.43 ,  229.05 ,  211.38 ,  229.05 ,      12732 ,    210
10/07/25 ,  217.03 ,  218.17 ,  221.78 ,  215.08 ,  220.39 ,      18740 ,    211
11/07/25 ,  212.55 ,  214.33 ,  217.01 ,  212.15 ,  217.01 ,       3305 ,    136
14/07/25 ,  213.40 ,  212.00 ,  213.53 ,  208.02 ,  212.55 ,       5419 ,    173
15/07/25 ,  215.99 ,  215.51 ,  221.12 ,  211.72 ,  221.12 ,       9757 ,    184
16/07/25 ,  223.12 ,  220.86 ,  223.12 ,  216.31 ,  219.27 ,       9482 ,    203
17/07/25 ,  230.13 ,  229.11 ,  233.56 ,  224.93 ,  225.97 ,       8995 ,    346
18/07/25 ,  228.74 ,  227.92 ,  230.89 ,  225.92 ,  230.13 ,       3412 ,    157
21/07/25 ,  224.53 ,  225.99 ,  228.74 ,  224.53 ,  228.74 ,       5928 ,    203
22/07/25 ,  219.77 ,  220.66 ,  224.72 ,  218.58 ,  224.55 ,       5867 ,    177
23/07/25 ,  221.38 ,  222.46 ,  223.91 ,  220.98 ,  221.67 ,      46182 ,    178
24/07/25 ,  222.04 ,  223.29 ,  224.22 ,  221.46 ,  224.02 ,      77066 ,     78
25/07/25 ,  224.58 ,  224.91 ,  226.88 ,  222.04 ,  222.04 ,       3464 ,    141
28/07/25 ,  228.36 ,  228.46 ,  230.13 ,  226.37 ,  229.36 ,       9069 ,    227
29/07/25 ,  230.65 ,  230.68 ,  234.67 ,  228.62 ,  228.67 ,       8803 ,    388
30/07/25 ,  232.88 ,  231.38 ,  233.59 ,  228.00 ,  233.17 ,       2938 ,    137
31/07/25 ,  237.82 ,  239.17 ,  242.24 ,  235.86 ,  237.82 ,       7730 ,    496
01/08/25 ,  225.69 ,  226.22 ,  234.34 ,  223.61 ,  234.34 ,       8260 ,    379
04/08/25 ,  231.49 ,  229.46 ,  231.49 ,  224.55 ,  225.69 ,       6161 ,    150
05/08/25 ,  234.63 ,  234.00 ,  236.54 ,  230.31 ,  234.44 ,       6109 ,    132
06/08/25 ,  232.84 ,  232.06 ,  236.52 ,  229.19 ,  236.52 ,       2132 ,     95
07/08/25 ,  223.97 ,  226.89 ,  235.51 ,  223.34 ,  235.51 ,       4485 ,    258
08/08/25 ,  225.65 ,  225.24 ,  226.36 ,  223.38 ,  226.36 ,       3495 ,     97
11/08/25 ,  228.06 ,  227.39 ,  231.08 ,  223.15 ,  225.67 ,       4630 ,    172
12/08/25 ,  225.78 ,  227.76 ,  231.54 ,  225.36 ,  231.54 ,       1639 ,    122
13/08/25 ,  218.49 ,  221.45 ,  231.00 ,  218.14 ,  229.13 ,       7736 ,    205
14/08/25 ,  219.62 ,  221.04 ,  223.72 ,  217.69 ,  218.49 ,       4925 ,    154
15/08/25 ,  222.35 ,  222.36 ,  224.22 ,  218.84 ,  219.62 ,       5891 ,     94
18/08/25 ,  224.31 ,  223.60 ,  224.54 ,  219.27 ,  224.54 ,      12288 ,    113
19/08/25 ,  213.40 ,  216.85 ,  225.87 ,  212.23 ,  224.31 ,       4940 ,    184
20/08/25 ,  213.20 ,  211.09 ,  213.85 ,  207.62 ,  212.41 ,       5757 ,    144
21/08/25 ,  212.01 ,  212.45 ,  214.54 ,  209.42 ,  209.42 ,       1470 ,     70
22/08/25 ,  212.42 ,  212.92 ,  214.59 ,  210.89 ,  213.73 ,       2727 ,     90
25/08/25 ,  211.42 ,  213.11 ,  214.70 ,  211.42 ,  214.55 ,      32840 ,     98
26/08/25 ,  211.41 ,  212.88 ,  213.63 ,  210.72 ,  213.63 ,      22807 ,     91
27/08/25 ,  212.18 ,  212.65 ,  213.61 ,  210.66 ,  211.41 ,       6305 ,     95
28/08/25 ,  214.44 ,  215.57 ,  217.01 ,  211.42 ,  211.42 ,       3954 ,     83
29/08/25 ,  202.61 ,  203.49 ,  215.69 ,  201.44 ,  215.69 ,      12368 ,    567
01/09/25 ,  205.42 ,  204.66 ,  206.36 ,  199.45 ,  204.63 ,       4461 ,    251
02/09/25 ,  203.92 ,  203.43 ,  205.42 ,  199.94 ,  205.42 ,       3204 ,    108
03/09/25 ,  202.26 ,  202.56 ,  204.57 ,  201.32 ,  203.92 ,       2475 ,     76
04/09/25 ,  201.81 ,  201.14 ,  202.85 ,  199.39 ,  201.45 ,       9381 ,   1517
05/09/25 ,  207.43 ,  209.10 ,  211.01 ,  202.81 ,  205.70 ,       4966 ,    125
08/09/25 ,  216.30 ,  216.54 ,  218.14 ,  213.50 ,  214.40 ,      24106 ,    536
09/09/25 ,  252.29 ,  221.21 ,  252.29 ,  211.45 ,  218.48 ,      10366 ,    247
10/09/25 ,  300.12 ,  297.36 ,  310.26 ,  281.54 ,  293.18 ,     137263 ,   1651
11/09/25 ,  276.58 ,  283.73 ,  301.08 ,  273.05 ,  300.12 ,      47007 ,   1008
12/09/25 ,  260.88 ,  265.68 ,  274.72 ,  259.83 ,  274.72 ,      29448 ,   1133
15/09/25 ,  266.06 ,  268.46 ,  272.92 ,  262.87 ,  267.44 ,      39933 ,   1114
16/09/25 ,  269.79 ,  272.61 ,  282.31 ,  266.70 ,  276.24 ,      22147 ,    460
17/09/25 ,  264.76 ,  263.98 ,  271.14 ,  259.80 ,  269.44 ,      20452 ,    418
18/09/25 ,  262.46 ,  263.63 ,  267.74 ,  257.91 ,  266.26 ,      18192 ,    310
19/09/25 ,  272.54 ,  268.52 ,  272.54 ,  263.26 ,  263.26 ,      12273 ,    281
22/09/25 ,  290.24 ,  282.25 ,  291.67 ,  270.73 ,  272.54 ,      43765 ,    618
23/09/25 ,  276.62 ,  275.82 ,  294.17 ,  272.64 ,  294.17 ,      91362 ,    858
24/09/25 ,  272.24 ,  269.20 ,  275.53 ,  265.16 ,  272.75 ,      23206 ,    692
25/09/25 ,  258.30 ,  260.17 ,  264.86 ,  256.05 ,  262.85 ,      27884 ,    914
26/09/25 ,  251.39 ,  254.42 ,  262.71 ,  251.29 ,  262.71 ,      13648 ,    344
29/09/25 ,  249.10 ,  250.23 ,  253.29 ,  247.18 ,  252.78 ,      14120 ,    328
30/09/25 ,  247.82 ,  247.09 ,  250.29 ,  243.86 ,  247.82 ,      32015 ,   1381
01/10/25 ,  256.48 ,  250.48 ,  256.78 ,  245.31 ,  246.31 ,      27064 ,    287
02/10/25 ,  256.48 ,  258.01 ,  261.27 ,  254.08 ,  259.88 ,      37995 ,    338
03/10/25 ,  253.01 ,  256.98 ,  261.98 ,  252.89 ,  259.05 ,      22877 ,    222
06/10/25 ,  259.10 ,  259.05 ,  262.46 ,  256.20 ,  256.20 ,      12245 ,    246
07/10/25 ,  251.16 ,  251.32 ,  260.17 ,  241.31 ,  253.92 ,      54696 ,    664
08/10/25 ,  256.73 ,  255.95 ,  259.25 ,  252.28 ,  252.69 ,       8110 ,    152
09/10/25 ,  269.59 ,  265.74 ,  284.52 ,  257.01 ,  259.59 ,      23135 ,    342
10/10/25 ,  268.16 ,  272.28 ,  278.53 ,  267.05 ,  273.52 ,      70020 ,    554
13/10/25 ,  281.52 ,  278.38 ,  282.05 ,  271.00 ,  271.00 ,      33445 ,   2116
14/10/25 ,  273.53 ,  272.61 ,  278.03 ,  268.02 ,  276.55 ,      30857 ,   1008
15/10/25 ,  276.90 ,  276.67 ,  282.05 ,  272.38 ,  276.54 ,      17854 ,    310
16/10/25 ,  283.02 ,  283.58 ,  292.17 ,  275.03 ,  282.52 ,      70266 ,    717
17/10/25 ,  260.56 ,  265.48 ,  277.58 ,  259.54 ,  275.39 ,      65193 ,   1228
20/10/25 ,  246.78 ,  250.17 ,  260.38 ,  245.98 ,  259.02 ,      44259 ,    682
21/10/25 ,  246.38 ,  248.28 ,  250.47 ,  244.58 ,  248.33 ,      21911 ,    371
22/10/25 ,  246.98 ,  245.27 ,  248.57 ,  242.39 ,  244.59 ,      29125 ,    241
23/10/25 ,  252.32 ,  250.03 ,  253.38 ,  242.05 ,  242.05 ,      19933 ,    237
24/10/25 ,  256.56 ,  254.93 ,  256.64 ,  253.07 ,  253.62 ,      13935 ,    204
27/10/25 ,  251.67 ,  252.07 ,  257.53 ,  250.57 ,  257.53 ,      14354 ,    209
28/10/25 ,  252.25 ,  252.75 ,  255.57 ,  250.57 ,  254.20 ,      18814 ,    295
29/10/25 ,  246.58 ,  245.67 ,  252.02 ,  241.30 ,  252.02 ,      26889 ,    445
30/10/25 ,  230.39 ,  234.85 ,  248.94 ,  230.39 ,  248.94 ,      46092 ,    693
31/10/25 ,  235.75 ,  233.96 ,  238.45 ,  230.10 ,  233.72 ,      29326 ,    306
03/11/25 ,  230.96 ,  232.12 ,  238.11 ,  228.50 ,  238.11 ,      30436 ,    940
04/11/25 ,  221.33 ,  223.75 ,  230.95 ,  220.62 ,  230.95 ,      32095 ,    400
05/11/25 ,  222.71 ,  223.43 ,  225.12 ,  220.14 ,  220.14 ,      24599 ,    210
06/11/25 ,  215.47 ,  215.12 ,  223.64 ,  213.34 ,  222.71 ,      78658 ,    452
07/11/25 ,  212.89 ,  209.24 ,  215.47 ,  206.41 ,  215.47 ,      54667 ,    541
10/11/25 ,  213.54 ,  213.56 ,  218.13 ,  209.57 ,  217.13 ,      77675 ,    510
11/11/25 ,  207.60 ,  205.88 ,  209.95 ,  201.22 ,  209.65 ,      42622 ,    475
12/11/25 ,  202.36 ,  202.16 ,  209.04 ,  199.36 ,  207.60 ,      50612 ,    556
13/11/25 ,  192.20 ,  192.99 ,  199.82 ,  190.30 ,  199.82 ,      54961 ,    552
14/11/25 ,  196.67 ,  195.96 ,  200.02 ,  185.95 ,  187.40 ,      60483 ,    579
17/11/25 ,  195.08 ,  194.65 ,  196.68 ,  191.27 ,  196.68 ,      23686 ,    256
18/11/25 ,  194.55 ,  196.64 ,  197.66 ,  190.83 ,  194.66 ,      55054 ,    202
19/11/25 ,  201.65 ,  199.08 ,  201.84 ,  190.70 ,  190.70 ,      24038 ,    299
21/11/25 ,  177.96 ,  180.26 ,  188.70 ,  174.84 ,  186.68 ,     112604 ,    956
24/11/25 ,  180.45 ,  178.35 ,  182.33 ,  174.40 ,  179.74 ,      42484 ,    383
25/11/25 ,  176.80 ,  172.99 ,  178.31 ,  167.19 ,  177.70 ,      58925 ,    899
26/11/25 ,  184.69 ,  183.60 ,  189.04 ,  180.57 ,  180.69 ,      57415 ,   2267
27/11/25 ,  181.69 ,  182.06 ,  184.68 ,  180.84 ,  182.39 ,       4426 ,    157
28/11/25 ,  177.71 ,  178.12 ,  179.97 ,  175.50 ,  178.30 ,       9657 ,    268
01/12/25 ,  177.77 ,  177.85 ,  180.58 ,  174.75 ,  176.28 ,      40778 ,    581
02/12/25 ,  177.50 ,  180.70 ,  185.68 ,  177.50 ,  179.55 ,      17556 ,    238
03/12/25 ,  183.84 ,  181.27 ,  183.84 ,  176.60 ,  180.71 ,      43136 ,    997
04/12/25 ,  190.18 ,  187.78 ,  190.28 ,  181.86 ,  184.57 ,      25070 ,    334
05/12/25 ,  197.66 ,  195.13 ,  197.66 ,  190.26 ,  192.84 ,     128355 ,    437
08/12/25 ,  199.46 ,  199.49 ,  202.61 ,  196.24 ,  197.82 ,      99696 ,    452
09/12/25 ,  200.21 ,  199.99 ,  202.64 ,  198.46 ,  202.64 ,      30917 ,    242
10/12/25 ,  199.66 ,  201.62 ,  204.78 ,  198.63 ,  201.16 ,      43619 ,    434
11/12/25 ,  177.97 ,  174.73 ,  181.57 ,  168.28 ,  175.69 ,     209335 ,   3763
12/12/25 ,  171.19 ,  171.70 ,  178.67 ,  168.08 ,  178.67 ,     133195 ,   1065
15/12/25 ,  167.90 ,  166.48 ,  174.19 ,  163.46 ,  170.67 ,     107585 ,    759
16/12/25 ,  171.23 ,  170.47 ,  172.67 ,  166.37 ,  167.91 ,      43270 ,    273
17/12/25 ,  162.34 ,  166.16 ,  174.79 ,  162.34 ,  174.45 ,      95483 ,    685
18/12/25 ,  165.52 ,  166.41 ,  169.73 ,  164.22 ,  165.91 ,      61042 ,    780
19/12/25 ,  178.69 ,  175.87 ,  179.18 ,  171.21 ,  172.37 ,      54017 ,    558
22/12/25 ,  183.71 ,  182.02 ,  184.87 ,  178.20 ,  181.69 ,      34944 ,    380
23/12/25 ,  178.90 ,  179.83 ,  184.42 ,  177.54 ,  184.42 ,      18569 ,    612
26/12/25 ,  184.59 ,  182.61 ,  184.69 ,  180.02 ,  180.70 ,      23386 ,    737
29/12/25 ,  182.69 ,  181.06 ,  183.69 ,  178.70 ,  180.89 ,      19641 ,    243
30/12/25 ,  180.27 ,  180.42 ,  181.56 ,  178.42 ,  181.56 ,      20824 ,    137
02/01/26 ,  175.82 ,  177.34 ,  182.08 ,  175.50 ,  182.08 ,      20532 ,    301
05/01/26 ,  172.79 ,  175.58 ,  181.95 ,  172.79 ,  179.89 ,      23423 ,    299
06/01/26 ,  171.73 ,  172.49 ,  174.52 ,  170.56 ,  174.52 ,      23159 ,    334
07/01/26 ,  171.36 ,  173.57 ,  174.57 ,  171.36 ,  173.45 ,      10242 ,    458
08/01/26 ,  170.01 ,  169.37 ,  172.71 ,  167.22 ,  172.71 ,      23330 ,    285
09/01/26 ,  176.59 ,  173.49 ,  178.59 ,  169.00 ,  172.01 ,      12526 ,    247
12/01/26 ,  183.75 ,  181.09 ,  184.70 ,  176.21 ,  176.45 ,      20314 ,    296
13/01/26 ,  181.49 ,  182.13 ,  185.67 ,  180.00 ,  182.50 ,      12711 ,    836
14/01/26 ,  176.00 ,  174.55 ,  181.37 ,  172.00 ,  180.00 ,      21142 ,    434
15/01/26 ,  169.60 ,  172.06 ,  176.26 ,  169.60 ,  176.00 ,      27949 ,    272
16/01/26 ,  170.02 ,  170.28 ,  172.08 ,  167.43 ,  171.59 ,      31910 ,    237
19/01/26 ,  167.70 ,  169.07 ,  171.39 ,  167.00 ,  168.55 ,       4305 ,    157
20/01/26 ,  160.62 ,  163.60 ,  169.49 ,  160.62 ,  167.65 ,      60628 ,    539
21/01/26 ,  153.75 ,  156.28 ,  161.75 ,  151.70 ,  160.64 ,      84555 ,    985
22/01/26 ,  156.85 ,  157.87 ,  160.20 ,  156.36 ,  157.48 ,      57597 ,   1986
23/01/26 ,  156.36 ,  155.65 ,  158.39 ,  151.90 ,  156.85 ,      31889 ,    393
26/01/26 ,  159.80 ,  160.51 ,  162.72 ,  155.79 ,  156.20 ,      51180 ,    424
27/01/26 ,  151.55 ,  151.89 ,  160.05 ,  150.60 ,  158.00 ,      92088 ,    690
28/01/26 ,  149.00 ,  151.83 ,  156.56 ,  149.00 ,  152.32 ,      97968 ,    620
29/01/26 ,  144.03 ,  143.83 ,  148.50 ,  140.62 ,  148.50 ,     153604 ,    797
30/01/26 ,  144.25 ,  145.22 ,  147.01 ,  143.27 ,  145.28 ,      30740 ,    308
02/02/26 ,  141.69 ,  145.30 ,  152.50 ,  140.50 ,  149.65 ,     136299 ,   2435
03/02/26 ,  136.57 ,  134.76 ,  140.00 ,  132.81 ,  140.00 ,     160732 ,   1765
04/02/26 ,  127.14 ,  129.52 ,  134.77 ,  126.66 ,  132.90 ,     202876 ,    999
05/02/26 ,  121.19 ,  123.24 ,  128.28 ,  119.00 ,  127.14 ,      75734 ,   1051
06/02/26 ,  122.91 ,  122.86 ,  124.31 ,  120.72 ,  121.19 ,      99435 ,   1610
09/02/26 ,  134.90 ,  134.79 ,  138.15 ,  127.00 ,  127.00 ,     135239 ,   3329
10/02/26 ,  139.00 ,  139.74 ,  143.16 ,  136.00 ,  136.33 ,      74177 ,    549
11/02/26 ,  136.55 ,  135.93 ,  142.00 ,  133.28 ,  140.39 ,      69795 ,    661
12/02/26 ,  137.60 ,  135.70 ,  137.75 ,  132.50 ,  136.55 ,      19417 ,    322
13/02/26 ,  140.15 ,  138.63 ,  141.15 ,  135.33 ,  137.60 ,      21471 ,    360
18/02/26 ,  135.62 ,  136.06 ,  138.00 ,  135.09 ,  138.00 ,      26940 ,    344
19/02/26 ,  136.75 ,  137.29 ,  139.04 ,  134.40 ,  134.40 ,     142822 ,    356
20/02/26 ,  128.70 ,  129.31 ,  138.12 ,  127.30 ,  138.12 ,     144834 ,   1009
23/02/26 ,  121.90 ,  121.65 ,  126.60 ,  119.44 ,  126.50 ,      82974 ,   1016
24/02/26 ,  126.61 ,  124.28 ,  126.61 ,  119.90 ,  121.20 ,      94135 ,    510
25/02/26 ,  128.02 ,  128.51 ,  131.63 ,  126.20 ,  127.88 ,      42437 ,    504
26/02/26 ,  129.44 ,  127.82 ,  130.40 ,  125.00 ,  125.84 ,     110061 ,    395
27/02/26 ,  123.65 ,  123.93 ,  126.85 ,  121.75 ,  126.85 ,     157015 ,    859
02/03/26 ,  128.27 ,  125.16 ,  129.28 ,  121.50 ,  121.78 ,      69705 ,    664
03/03/26 ,  129.55 ,  129.28 ,  132.30 ,  126.31 ,  128.00 ,      31284 ,    492
04/03/26 ,  131.67 ,  131.26 ,  133.50 ,  129.54 ,  131.20 ,      26132 ,    289
05/03/26 ,  135.01 ,  134.53 ,  137.54 ,  131.89 ,  133.62 ,     115311 ,    594
06/03/26 ,  135.00 ,  137.19 ,  139.75 ,  133.19 ,  136.38 ,     218313 ,    617