Date	Open	High	Low	Close	Number of Shares	Number of Trades	Turnover	vwap
11/03/2019	5,395	5,425	5,355	5,385	480118	591	2588015	5,3904
12/03/2019	5,4	5,485	5,395	5,425	494050	579	2692469	5,4498
13/03/2019	5,455	5,455	5,4	5,4	1210101	1019	6549857	5,4127
14/03/2019	5,39	5,6	5,38	5,54	2142433	978	11773848	5,4956
15/03/2019	5,54	5,555	5,49	5,52	1308480	626	7223898	5,5208
18/03/2019	5,52	5,65	5,515	5,645	529460	519	2966338	5,6026
19/03/2019	5,645	5,68	5,615	5,655	548459	702	3097144	5,647
20/03/2019	5,655	5,7	5,6	5,625	516355	668	2912641	5,6408
21/03/2019	5,64	5,67	5,565	5,63	499257	642	2808195	5,6247
22/03/2019	5,63	5,635	5,515	5,59	763195	781	4264939	5,5883
25/03/2019	5,59	5,63	5,535	5,56	455233	538	2536887	5,5727
26/03/2019	5,62	5,67	5,58	5,665	699098	564	3949832	5,6499
27/03/2019	5,685	5,695	5,615	5,645	358403	536	2024657	5,6491
28/03/2019	5,615	5,74	5,61	5,655	410992	522	2329928	5,669
29/03/2019	5,7	5,705	5,625	5,7	914539	811	5199568	5,6855
01/04/2019	5,7	5,78	5,7	5,78	1094692	1125	6294933	5,7504
02/04/2019	5,8	5,915	5,775	5,91	1096899	1277	6449963	5,8802
03/04/2019	5,94	5,995	5,905	5,995	943527	1166	5616779	5,953
04/04/2019	6	6,02	5,975	6,01	601707	823	3611939	6,0028
05/04/2019	6	6,005	5,92	5,98	718937	1139	4296566	5,9763
08/04/2019	5,95	5,975	5,905	5,95	523813	541	3111808	5,9407
09/04/2019	5,94	5,995	5,915	5,935	414983	592	2465459	5,9411
10/04/2019	5,93	6,025	5,865	5,99	704028	846	4207013	5,9756
11/04/2019	5,99	6,12	5,95	6,1	864728	899	5240129	6,0599
12/04/2019	6,1	6,13	6,055	6,105	566080	730	3448817	6,0925
15/04/2019	6,115	6,13	6,08	6,09	640924	899	3909570	6,0999
16/04/2019	6,11	6,11	6,045	6,09	368975	567	2242275	6,077
17/04/2019	6,085	6,09	6,01	6,02	449510	724	2711801	6,0328
18/04/2019	6,03	6,04	5,985	6,01	326623	363	1963518	6,0116
23/04/2019	6,01	6,015	5,93	5,97	473708	657	2830277	5,9747
24/04/2019	5,96	5,995	5,96	5,975	413012	505	2467695	5,9749
25/04/2019	5,99	5,995	5,94	5,97	416907	675	2488221	5,9683
26/04/2019	5,99	6,035	5,965	6,03	664043	854	3993891	6,0145
29/04/2019	6,025	6,05	5,96	5,975	317319	560	1896584	5,9769
30/04/2019	6	6	5,95	5,985	717730	769	4289494	5,9765
02/05/2019	5,97	6,005	5,94	5,955	314056	428	1872955	5,9638
03/05/2019	5,955	5,99	5,925	5,955	293322	377	1745008	5,9491
06/05/2019	5,915	5,915	5,835	5,875	300927	427	1765766	5,8678
07/05/2019	5,875	5,95	5,815	5,86	423837	734	2485765	5,8649
08/05/2019	5,8	5,865	5,755	5,855	279086	394	1631416	5,8456
09/05/2019	5,89	5,9	5,57	5,71	1447748	1523	8242869	5,6936
10/05/2019	5,74	5,835	5,74	5,76	489747	781	2834530	5,7877
13/05/2019	5,795	5,795	5,705	5,72	451507	654	2586108	5,7277
14/05/2019	5,75	5,765	5,695	5,735	303299	455	1738191	5,7309
15/05/2019	5,74	5,79	5,73	5,78	350142	497	2017046	5,7607
16/05/2019	5,755	5,825	5,745	5,76	606771	739	3499911	5,7681
17/05/2019	5,765	5,82	5,76	5,815	465854	462	2702278	5,8007
20/05/2019	5,815	5,92	5,815	5,885	491923	662	2895009	5,8851
21/05/2019	5,885	5,95	5,8	5,84	928273	1036	5427275	5,8466
22/05/2019	5,545	5,6	5,535	5,595	598584	648	3338374	5,5771
23/05/2019	5,6	5,6	5,535	5,56	451364	533	2509516	5,5599
24/05/2019	5,58	5,61	5,535	5,535	481071	458	2671199	5,5526
27/05/2019	5,53	5,55	5,5	5,515	191552	372	1057221	5,5192
28/05/2019	5,495	5,525	5,435	5,51	704865	626	3876227	5,4992
29/05/2019	5,455	5,51	5,44	5,475	432432	601	2366332	5,4721
30/05/2019	5,475	5,76	5,4	5,72	994549	1173	5600896	5,6316
31/05/2019	5,725	5,725	5,645	5,655	393553	555	2227556	5,6601
03/06/2019	5,64	5,64	5,45	5,47	1014605	1247	5582211	5,5019
04/06/2019	5,475	5,7	5,475	5,675	778560	1160	4398614	5,6497
05/06/2019	5,65	5,69	5,65	5,675	427732	623	2426756	5,6735
06/06/2019	5,73	5,73	5,68	5,685	419850	622	2394150	5,7024
07/06/2019	5,655	5,735	5,655	5,73	650914	779	3716820	5,7102
10/06/2019	5,72	5,765	5,72	5,76	254284	406	1462094	5,7498
11/06/2019	5,72	5,815	5,72	5,81	531734	641	3079337	5,7911
12/06/2019	5,78	5,83	5,755	5,81	314915	488	1827122	5,802
13/06/2019	5,805	5,805	5,71	5,77	693149	735	3985472	5,7498
14/06/2019	5,735	5,745	5,66	5,735	429577	458	2457252	5,7202
17/06/2019	5,715	5,755	5,71	5,74	268582	367	1540609	5,7361
18/06/2019	5,69	5,735	5,655	5,715	493943	626	2819209	5,7076
19/06/2019	5,73	5,75	5,685	5,73	551623	803	3153462	5,7167
20/06/2019	5,71	5,78	5,71	5,75	410393	596	2357946	5,7456
21/06/2019	5,745	5,895	5,74	5,8	2791493	1211	16193047	5,8009
24/06/2019	5,8	5,845	5,8	5,82	351494	463	2047108	5,824
25/06/2019	5,79	5,83	5,73	5,74	556443	626	3207924	5,7651
26/06/2019	5,75	5,78	5,71	5,735	622583	505	3574254	5,741
27/06/2019	5,74	5,74	5,665	5,72	354940	646	2024416	5,7035
28/06/2019	5,74	5,79	5,705	5,78	282922	456	1630200	5,762
01/07/2019	5,825	5,855	5,7	5,74	532645	783	3055747	5,7369
02/07/2019	5,75	5,79	5,685	5,775	436093	635	2510332	5,7564
03/07/2019	5,795	5,845	5,775	5,79	379146	504	2200437	5,8037
04/07/2019	5,8	5,805	5,74	5,785	209263	318	1209160	5,7782
05/07/2019	5,765	5,815	5,76	5,77	195745	289	1130896	5,7774
08/07/2019	5,755	5,76	5,665	5,67	359329	512	2043954	5,6883
09/07/2019	5,655	5,695	5,64	5,65	373731	514	2116126	5,6622
10/07/2019	5,64	5,68	5,605	5,645	288798	457	1630449	5,6456
11/07/2019	5,71	5,79	5,67	5,755	417789	667	2401717	5,7486
12/07/2019	5,77	5,775	5,735	5,75	660792	714	3800692	5,7517
15/07/2019	5,705	5,895	5,705	5,83	413171	731	2410156	5,8333
16/07/2019	5,79	5,84	5,735	5,76	405985	633	2342771	5,7706
17/07/2019	5,745	5,815	5,735	5,79	293299	481	1695397	5,7804
18/07/2019	5,755	5,785	5,72	5,785	234135	401	1349421	5,7634
19/07/2019	5,79	5,82	5,74	5,795	391427	663	2266105	5,7893
22/07/2019	5,83	5,855	5,775	5,83	460988	572	2686739	5,8282
23/07/2019	5,88	5,885	5,815	5,87	637733	890	3732184	5,8523
24/07/2019	5,87	5,97	5,775	5,825	679500	937	3977419	5,8534
25/07/2019	5,835	5,845	5,735	5,785	453841	756	2623076	5,7797
26/07/2019	5,8	5,83	5,78	5,8	306235	541	1776265	5,8003
29/07/2019	5,8	5,835	5,765	5,765	339817	502	1970652	5,7992
30/07/2019	5,8	5,8	5,69	5,69	297692	386	1704538	5,7258
31/07/2019	5,725	5,725	5,625	5,625	411486	515	2323172	5,6458
01/08/2019	5,61	5,66	5,605	5,65	268027	349	1511984	5,6412
02/08/2019	5,605	5,67	5,575	5,6	313148	443	1756657	5,6097
05/08/2019	5,56	5,56	5,51	5,53	219685	358	1215307	5,532
06/08/2019	5,53	5,555	5,48	5,48	318851	425	1754055	5,5012
07/08/2019	5,52	5,56	5,48	5,495	212941	494	1172038	5,5041
08/08/2019	5,555	5,575	5,525	5,57	360614	451	2004056	5,5573
09/08/2019	5,555	5,6	5,5	5,52	133360	276	737415	5,5295
12/08/2019	5,545	5,565	5,44	5,47	273290	412	1495053	5,4706
13/08/2019	5,44	5,44	5,365	5,405	583737	724	3154735	5,4044
14/08/2019	5,42	5,435	5,33	5,365	562951	838	3020812	5,366
15/08/2019	5,39	5,405	5,335	5,385	316296	522	1700715	5,377
16/08/2019	5,38	5,465	5,38	5,455	239340	355	1304292	5,4495
19/08/2019	5,49	5,565	5,45	5,505	562728	723	3099738	5,5084
20/08/2019	5,46	5,53	5,405	5,415	396502	583	2153499	5,4312
21/08/2019	5,4	5,45	5,335	5,35	281128	495	1509401	5,3691
22/08/2019	5,335	5,365	5,225	5,26	492373	694	2598666	5,2778
23/08/2019	5,26	5,295	5,165	5,165	291349	432	1513491	5,1948
26/08/2019	5,16	5,225	5,115	5,19	315966	406	1642505	5,1984
27/08/2019	5,22	5,22	5,125	5,175	431123	666	2230916	5,1747
28/08/2019	5,19	5,215	5,14	5,195	397366	444	2058664	5,1808
29/08/2019	5,17	5,28	5,17	5,28	386899	583	2035642	5,2614
30/08/2019	5,285	5,345	5,27	5,345	536068	549	2855636	5,327
02/09/2019	5,35	5,375	5,3	5,365	228418	342	1222911	5,3538
03/09/2019	5,375	5,375	5,265	5,265	263205	385	1392784	5,2916
04/09/2019	5,28	5,315	5,25	5,25	258844	372	1363817	5,2689
05/09/2019	5,25	5,26	5,16	5,175	485188	571	2515849	5,1853
06/09/2019	5,2	5,21	5,14	5,16	365242	454	1886571	5,1653
09/09/2019	5,2	5,21	5,115	5,145	608966	667	3137524	5,1522
10/09/2019	5,155	5,155	5,085	5,13	526829	610	2699231	5,1235
11/09/2019	5,14	5,14	5,06	5,08	1058121	873	5382106	5,0865
12/09/2019	5,1	5,115	5,065	5,09	405533	462	2066202	5,095
13/09/2019	5,075	5,16	5,075	5,115	603591	531	3088791	5,1174
16/09/2019	5,125	5,145	5,085	5,12	402407	411	2060794	5,1212
17/09/2019	5,14	5,14	5,085	5,12	279679	399	1430321	5,1142
18/09/2019	5,11	5,135	5,055	5,06	570067	618	2895257	5,0788
19/09/2019	5,08	5,12	5,04	5,11	428814	584	2185227	5,096
20/09/2019	5,11	5,135	5,08	5,1	516459	558	2636063	5,1041
23/09/2019	5,105	5,11	5,06	5,09	191996	293	977090	5,0891
24/09/2019	5,065	5,1	5,045	5,06	341328	582	1729393	5,0667
25/09/2019	5,065	5,08	4,958	5	561072	829	2805174	4,9997
26/09/2019	4,99	5,06	4,94	4,94	962500	1109	4803018	4,9901
27/09/2019	4,968	5	4,89	4,92	596800	668	2939471	4,9254
30/09/2019	4,902	5,05	4,902	5,01	492487	460	2461967	4,9991
01/10/2019	5,07	5,16	5,045	5,095	545109	634	2786945	5,1126
02/10/2019	5,11	5,14	5,06	5,085	697369	694	3547706	5,0873
03/10/2019	5,08	5,1	5	5,045	403333	472	2037401	5,0514
04/10/2019	5,07	5,115	5,065	5,1	361847	406	1843411	5,0944
07/10/2019	5,1	5,165	5,04	5,16	441904	418	2270509	5,138
08/10/2019	5,165	5,18	5,1	5,15	399124	493	2051128	5,1391
09/10/2019	5,15	5,17	5,12	5,155	423568	448	2181549	5,1504
10/10/2019	5,135	5,18	5,08	5,175	567349	743	2923191	5,1524
11/10/2019	5,16	5,22	5,14	5,22	532356	551	2764938	5,1938
14/10/2019	5,225	5,28	5,15	5,26	387683	468	2031751	5,2408
15/10/2019	5,255	5,29	5,205	5,205	557007	571	2917836	5,2384
16/10/2019	5,23	5,23	5,125	5,16	309085	466	1593502	5,1555
17/10/2019	5,17	5,355	5,16	5,33	833530	955	4421205	5,3042
18/10/2019	5,33	5,36	5,25	5,255	420844	761	2226272	5,29
21/10/2019	5,295	5,32	5,225	5,3	407241	535	2152083	5,2845
22/10/2019	5,32	5,32	5,225	5,265	238655	327	1256522	5,265
23/10/2019	5,24	5,285	5,23	5,25	378992	487	1990162	5,2512
24/10/2019	5,28	5,305	5,23	5,245	619053	845	3258764	5,2641
25/10/2019	5,23	5,325	5,23	5,325	363490	402	1927581	5,303
28/10/2019	5,305	5,335	5,28	5,315	398758	566	2117831	5,3111
29/10/2019	5,34	5,34	5,27	5,315	359467	374	1907617	5,3068
30/10/2019	5,285	5,365	5,285	5,36	515077	685	2753583	5,346
31/10/2019	5,36	5,38	5,32	5,325	432464	529	2308532	5,3381
01/11/2019	5,335	5,335	5,26	5,265	351888	364	1857207	5,2778
04/11/2019	5,3	5,33	5,27	5,33	425588	545	2259548	5,3092
05/11/2019	5,33	5,35	5,305	5,31	443537	572	2359519	5,3198
06/11/2019	5,35	5,35	5,18	5,225	790257	820	4135274	5,2328
07/11/2019	5,26	5,565	5,25	5,43	1716238	1773	9382024	5,4666
08/11/2019	5,425	5,435	5,25	5,325	1472217	1692	7836235	5,3227
11/11/2019	5,34	5,34	5,28	5,33	610958	640	3246520	5,3138
12/11/2019	5,305	5,37	5,305	5,32	521273	488	2782200	5,3373
13/11/2019	5,33	5,33	5,255	5,28	688632	583	3640406	5,2864
14/11/2019	5,29	5,32	5,26	5,275	844003	827	4465705	5,2911
15/11/2019	5,28	5,305	5,13	5,14	1243962	1043	6443553	5,1799
18/11/2019	5,18	5,185	5,115	5,125	784621	808	4034826	5,1424
19/11/2019	5,13	5,16	5,08	5,1	640939	685	3276731	5,1124
20/11/2019	5,1	5,1	5,045	5,07	547850	591	2776730	5,0684
21/11/2019	5,05	5,055	5,015	5,045	530787	592	2674652	5,039
22/11/2019	5,045	5,095	5,005	5,005	555310	659	2799002	5,0404
25/11/2019	5,01	5,05	4,974	4,974	718021	796	3588520	4,9978
26/11/2019	4,97	4,976	4,894	4,924	1528168	1748	7525422	4,9245
27/11/2019	4,906	5,035	4,904	4,974	1222463	1293	6091607	4,9831
28/11/2019	4,96	4,96	4,892	4,912	659491	898	3242695	4,917
29/11/2019	4,91	5,005	4,884	4,924	665788	901	3293801	4,9472
02/12/2019	4,95	5	4,922	4,962	1199812	1105	5970034	4,9758
03/12/2019	4,928	4,95	4,868	4,928	1055495	1285	5193859	4,9208
04/12/2019	4,948	5,055	4,938	5,035	1639013	1606	8220326	5,0154
05/12/2019	5,025	5,06	4,992	4,998	762784	744	3826644	5,0167
06/12/2019	5,035	5,035	4,924	5	813206	1056	4044238	4,9732
09/12/2019	4,98	5,02	4,98	5,005	437815	537	2191058	5,0045
10/12/2019	4,98	5,005	4,956	4,99	522743	663	2608033	4,9891
11/12/2019	4,98	5,01	4,928	4,982	821049	1057	4083000	4,9729
12/12/2019	4,978	5,125	4,978	5,06	1226313	1166	6211803	5,0654
13/12/2019	5,085	5,115	4,85	4,89	3082890	3055	15154982	4,9158
16/12/2019	4,9	4,932	4,852	4,87	1162742	1211	5679199	4,8843
17/12/2019	4,898	4,924	4,854	4,892	1643675	1845	8036790	4,8895
18/12/2019	4,918	4,938	4,89	4,916	820338	981	4030441	4,9131
19/12/2019	4,9	4,928	4,83	4,864	632623	681	3079182	4,8673
20/12/2019	4,87	4,904	4,846	4,888	2019938	1212	9864077	4,8834
23/12/2019	4,88	4,884	4,814	4,876	724345	839	3514215	4,8516
24/12/2019	4,87	4,892	4,836	4,87	290384	298	1413405	4,8674
27/12/2019	4,88	4,898	4,854	4,898	504430	498	2461535	4,8798
30/12/2019	4,89	4,894	4,818	4,818	522904	553	2534524	4,847
31/12/2019	4,818	4,83	4,8	4,8	345135	334	1659274	4,8076
02/01/2020	4,838	4,876	4,814	4,856	465947	643	2257289	4,8445
03/01/2020	4,83	4,876	4,812	4,876	721816	873	3503528	4,8538
06/01/2020	4,87	4,87	4,804	4,822	462623	522	2230622	4,8217
07/01/2020	4,826	4,908	4,822	4,868	1005277	1025	4902630	4,8769
08/01/2020	4,824	4,854	4,814	4,832	538508	794	2602918	4,8336
09/01/2020	4,856	4,926	4,848	4,848	1009937	1155	4922542	4,8741
10/01/2020	4,848	4,888	4,848	4,882	357180	487	1741649	4,8761
13/01/2020	4,894	4,896	4,866	4,89	345533	467	1687845	4,8848
14/01/2020	4,88	4,99	4,88	4,976	1082866	1030	5359008	4,9489
15/01/2020	4,958	4,964	4,896	4,91	403535	568	1986105	4,9218
16/01/2020	4,904	4,936	4,892	4,928	459169	595	2260357	4,9227
17/01/2020	4,928	4,986	4,922	4,958	497592	764	2464161	4,9522
20/01/2020	4,942	4,982	4,942	4,97	517821	610	2570231	4,9636
21/01/2020	4,932	4,954	4,91	4,944	614879	729	3036137	4,9378
22/01/2020	4,944	4,96	4,92	4,932	531297	636	2621345	4,9339
23/01/2020	4,918	4,924	4,848	4,894	1159068	1206	5660458	4,8836
24/01/2020	4,86	4,868	4,618	4,868	2380013	2999	11389776	4,7856
27/01/2020	4,796	4,854	4,78	4,81	649018	790	3126816	4,8178
28/01/2020	4,854	4,876	4,818	4,818	559762	738	2704242	4,8311
29/01/2020	4,834	4,848	4,802	4,806	600795	782	2895948	4,8202
30/01/2020	4,8	4,826	4,664	4,7	1004852	1142	4739962	4,7171
31/01/2020	4,71	4,724	4,658	4,682	842382	1178	3944969	4,6831
03/02/2020	4,7	4,71	4,62	4,632	536590	905	2500731	4,6604
04/02/2020	4,64	4,702	4,616	4,616	966462	1058	4486452	4,6421
05/02/2020	4,632	4,726	4,624	4,628	1466254	2021	6830127	4,6582
06/02/2020	4,668	4,688	4,632	4,64	817760	975	3804107	4,6519
07/02/2020	4,628	4,642	4,54	4,57	1459718	1543	6676595	4,5739
10/02/2020	4,596	4,596	4,442	4,442	1366156	1280	6121354	4,4807
11/02/2020	4,442	4,508	4,442	4,466	1310450	1730	5859606	4,4714
12/02/2020	4,462	4,496	4,428	4,484	1068899	1368	4782978	4,4747
13/02/2020	4,496	4,512	4,414	4,438	996280	1073	4422933	4,4394
14/02/2020	4,468	4,48	4,414	4,418	966352	1239	4294062	4,4436
17/02/2020	4,442	4,484	4,39	4,414	838912	953	3711397	4,4241
18/02/2020	4,4	4,426	4,37	4,378	1383851	1753	6081219	4,3944
19/02/2020	4,416	4,472	4,39	4,442	1663310	2064	7365992	4,4285
20/02/2020	4,464	4,52	4,416	4,456	1680368	2478	7532704	4,4828
21/02/2020	4,45	4,47	4,098	4,138	5850093	6325	24471878	4,1832
24/02/2020	4,108	4,108	3,898	3,898	3180064	2989	12540905	3,9436
25/02/2020	3,95	3,95	3,826	3,828	1635196	1493	6297258	3,8511
26/02/2020	3,804	3,928	3,748	3,898	2709127	2417	10394732	3,8369
27/02/2020	3,874	3,874	3,702	3,724	1739441	1757	6533598	3,7561
28/02/2020	3,624	3,71	3,548	3,57	2180070	2182	7861646	3,6061
02/03/2020	3,65	3,66	3,462	3,522	2376627	2501	8411333	3,5392
03/03/2020	3,58	3,628	3,554	3,556	2321740	2156	8332377	3,5889
04/03/2020	3,586	3,656	3,54	3,588	1801158	2042	6488776	3,6026
05/03/2020	3,632	3,632	3,468	3,472	1462076	1599	5166625	3,5338
06/03/2020	3,42	3,426	3,334	3,366	1326230	1500	4483625	3,3807
09/03/2020	3,16	3,274	3,13	3,144	2382686	2436	7578590	3,1807
10/03/2020	3,17	3,298	3,12	3,14	1744001	1985	5573485	3,1958
11/03/2020	3,174	3,212	3,044	3,1	2116618	2115	6586351	3,1117
12/03/2020	2,982	2,984	2,85	2,866	2508767	2247	7293658	2,9073
13/03/2020	2,868	3,144	2,836	2,914	2017576	2137	5984913	2,9664
16/03/2020	2,746	2,824	2,68	2,794	1937291	2088	5351795	2,7625
17/03/2020	2,85	2,918	2,702	2,834	1855898	1719	5250436	2,8291
18/03/2020	2,87	3,018	2,818	2,83	2502505	2490	7297476	2,9161
19/03/2020	2,87	2,954	2,79	2,848	1799123	1799	5140339	2,8571
20/03/2020	3,028	3,104	2,928	3,068	3063685	1768	9364209	3,0565
23/03/2020	2,96	3,04	2,94	3	1390354	1415	4166613	2,9968
24/03/2020	3,12	3,148	3,012	3,116	2035397	2017	6249704	3,0705
25/03/2020	3,168	3,318	3,082	3,168	2080780	2092	6605093	3,1743
26/03/2020	3,136	3,136	3,034	3,104	1613493	1832	4974381	3,083
27/03/2020	3,08	3,134	2,99	3,052	1421914	1297	4344001	3,055
30/03/2020	3,228	3,23	2,992	3,042	1894149	1492	5780960	3,052
31/03/2020	3,06	3,194	3,032	3,052	2775065	2293	8579116	3,0915
01/04/2020	3	3,14	2,922	3,068	1402428	1279	4293056	3,0612
02/04/2020	3,07	3,114	2,994	3,002	1343512	1219	4080937	3,0375
03/04/2020	3,034	3,11	3,03	3,068	1503986	1337	4613027	3,0672
06/04/2020	3,094	3,176	3,074	3,138	1951295	1517	6125666	3,1393
07/04/2020	3,174	3,26	3,076	3,126	2167018	1968	6875975	3,173
08/04/2020	3,13	3,15	3,078	3,118	1174543	740	3658658	3,115
09/04/2020	3,148	3,242	3,124	3,242	1496035	1139	4788762	3,201
14/04/2020	3,324	3,476	3,276	3,434	1808682	1700	6155428	3,4033
15/04/2020	3,466	3,504	3,368	3,452	1762657	1604	6069784	3,4435
16/04/2020	3,45	3,502	3,322	3,334	1353725	1225	4567854	3,3743
17/04/2020	3,388	3,47	3,332	3,362	1431499	1435	4832311	3,3757
20/04/2020	3,38	3,38	3,304	3,344	942888	980	3142761	3,3331
21/04/2020	3,336	3,34	3,274	3,278	1056315	1100	3478836	3,2934
22/04/2020	3,262	3,368	3,26	3,368	827565	1115	2762623	3,3383
23/04/2020	3,426	3,444	3,36	3,42	1150706	1352	3925701	3,4116
24/04/2020	3,4	3,426	3,36	3,396	2047707	1322	6947365	3,3928
27/04/2020	3,44	3,484	3,372	3,39	753723	853	2562652	3,4
28/04/2020	3,39	3,45	3,33	3,422	1493216	1697	5066452	3,393
29/04/2020	3,4	3,478	3,4	3,472	968654	959	3349531	3,4579
30/04/2020	3,472	3,512	3,394	3,404	1531864	1419	5258510	3,4328
04/05/2020	3,38	3,388	3,304	3,366	1401066	1566	4689960	3,3474
05/05/2020	3,392	3,418	3,302	3,324	1261043	1109	4219600	3,3461
06/05/2020	3,304	3,364	3,29	3,318	771126	825	2567451	3,3295
07/05/2020	3,27	3,43	3,184	3,426	4463065	2716	14839373	3,3249
08/05/2020	3,408	3,492	3,356	3,366	1215851	1114	4135810	3,4016
11/05/2020	3,41	3,41	3,268	3,28	1158336	1045	3820047	3,2979
12/05/2020	3,28	3,308	3,244	3,244	701350	823	2288878	3,2635
13/05/2020	3,202	3,208	3,11	3,146	1551885	1399	4900615	3,1578
14/05/2020	3,168	3,168	3,084	3,132	1280991	1127	3994665	3,1184
15/05/2020	3,176	3,27	3,162	3,17	1481139	1173	4740753	3,2007
18/05/2020	3,328	3,344	3,184	3,272	1384085	1019	4547125	3,2853
19/05/2020	3,28	3,34	3,246	3,266	2155398	1684	7067071	3,2788
20/05/2020	3,24	3,302	3,176	3,298	2043998	1652	6630926	3,2441
21/05/2020	3,254	3,318	3,23	3,298	1757445	1469	5784220	3,2913
22/05/2020	3,294	3,402	3,254	3,374	1125967	1095	3776142	3,3537
25/05/2020	3,41	3,46	3,394	3,44	982974	1017	3372404	3,4308
26/05/2020	3,478	3,636	3,472	3,59	2369109	1932	8474181	3,5769
27/05/2020	3,592	3,674	3,59	3,674	1862016	1379	6790750	3,647
28/05/2020	3,686	3,798	3,68	3,756	1813861	1476	6784843	3,7406
29/05/2020	3,72	3,728	3,656	3,702	2103860	1849	7773100	3,6947
01/06/2020	3,754	3,904	3,75	3,902	1509178	1255	5815216	3,8532
02/06/2020	3,928	3,978	3,842	3,972	1894564	1793	7462850	3,9391
03/06/2020	4	4,114	3,99	4,018	2212001	2003	8919934	4,0325
04/06/2020	4	4,006	3,926	3,942	2573597	1843	10166181	3,9502
05/06/2020	3,996	4,02	3,91	3,944	2345408	1314	9259658	3,948
08/06/2020	3,94	4,044	3,906	3,99	1515799	1398	6053575	3,9937
09/06/2020	3,97	3,986	3,866	3,876	805930	838	3139417	3,8954
10/06/2020	3,872	3,91	3,764	3,768	1086062	1102	4133784	3,8062
11/06/2020	3,73	3,864	3,672	3,73	1678908	1375	6302042	3,7537
12/06/2020	3,69	3,84	3,66	3,78	1117672	1236	4225619	3,7807
15/06/2020	3,734	3,766	3,674	3,736	1324412	1270	4937844	3,7283
16/06/2020	3,8	3,92	3,792	3,904	1546465	1334	5982717	3,8686
17/06/2020	3,93	3,93	3,814	3,814	802045	850	3090556	3,8533
18/06/2020	3,8	3,804	3,728	3,77	1122293	1072	4222080	3,762
19/06/2020	3,782	3,868	3,782	3,846	1163101	695	4464229	3,8382
22/06/2020	3,866	3,872	3,814	3,85	740479	700	2850270	3,8492
23/06/2020	3,86	3,918	3,852	3,868	669593	727	2595468	3,8762
24/06/2020	3,87	3,876	3,8	3,8	975168	893	3732837	3,8279
25/06/2020	3,796	3,858	3,758	3,84	835240	1204	3190363	3,8197
26/06/2020	3,906	3,906	3,8	3,8	845317	961	3232902	3,8245
29/06/2020	3,8	3,822	3,74	3,814	896635	896	3391228	3,7822
30/06/2020	3,83	3,914	3,814	3,884	1828720	1314	7074223	3,8684
01/07/2020	3,644	3,644	3,52	3,632	1212608	1194	4353222	3,59
02/07/2020	3,67	3,704	3,64	3,676	907740	811	3332808	3,6715
03/07/2020	3,648	3,672	3,586	3,61	854711	725	3089281	3,6144
06/07/2020	3,63	3,702	3,614	3,638	809274	738	2952167	3,6479
07/07/2020	3,61	3,618	3,572	3,58	681985	678	2447329	3,5885
08/07/2020	3,57	3,574	3,516	3,566	1171892	948	4168599	3,5572
09/07/2020	3,58	3,58	3,502	3,502	772091	869	2720033	3,5229
10/07/2020	3,5	3,524	3,45	3,52	653916	708	2282683	3,4908
13/07/2020	3,53	3,556	3,498	3,54	748977	719	2642981	3,5288
14/07/2020	3,56	3,56	3,45	3,518	934843	1016	3277370	3,5058
15/07/2020	3,55	3,55	3,45	3,482	1006181	865	3503256	3,4817
16/07/2020	3,482	3,6	3,47	3,584	1444690	1066	5125726	3,548
17/07/2020	3,56	3,65	3,56	3,614	1220069	1096	4399173	3,6057
20/07/2020	3,6	3,69	3,57	3,67	1540473	1239	5617178	3,6464
21/07/2020	3,68	3,728	3,646	3,672	1444625	1179	5318458	3,6815
22/07/2020	3,672	3,684	3,62	3,624	1091474	793	3968620	3,636
23/07/2020	3,688	3,982	3,62	3,97	4105964	2873	15819366	3,8528
24/07/2020	3,942	4,148	3,918	4,036	2051196	1672	8263049	4,0284
27/07/2020	4,074	4,074	3,966	3,988	1576283	1226	6285522	3,9876
28/07/2020	4,02	4,02	3,824	3,84	796788	769	3078467	3,8636
29/07/2020	3,868	3,934	3,84	3,906	645416	632	2512456	3,8928
30/07/2020	3,906	3,906	3,782	3,806	538882	515	2053727	3,8111
31/07/2020	3,8	3,838	3,748	3,748	409345	459	1542460	3,7681
03/08/2020	3,748	3,774	3,69	3,772	338689	492	1269743	3,749
04/08/2020	3,734	3,812	3,734	3,776	632206	619	2389820	3,7801
05/08/2020	3,762	3,8	3,684	3,74	772716	801	2887569	3,7369
06/08/2020	3,74	3,75	3,652	3,694	746800	823	2756566	3,6912
07/08/2020	3,65	3,706	3,636	3,652	424824	426	1552739	3,655
10/08/2020	3,65	3,65	3,546	3,624	1112167	1107	3991141	3,5886
11/08/2020	3,586	3,678	3,568	3,666	1240536	1146	4509976	3,6355
12/08/2020	3,638	3,69	3,61	3,67	1135549	1042	4147851	3,6527
13/08/2020	3,65	3,722	3,65	3,704	502950	635	1857017	3,6922
14/08/2020	3,734	3,734	3,632	3,654	382579	457	1399641	3,6584
17/08/2020	3,634	3,668	3,61	3,622	457127	571	1660121	3,6316
18/08/2020	3,65	3,65	3,578	3,586	374311	347	1344781	3,5927
19/08/2020	3,58	3,616	3,574	3,602	414526	411	1491734	3,5987
20/08/2020	3,6	3,6	3,57	3,59	741388	761	2661131	3,5894
21/08/2020	3,582	3,596	3,522	3,538	469346	571	1665711	3,549
24/08/2020	3,54	3,594	3,5	3,594	947485	875	3369051	3,5558
25/08/2020	3,58	3,654	3,532	3,532	437776	491	1563523	3,5715
26/08/2020	3,544	3,544	3,5	3,504	463402	476	1628091	3,5133
27/08/2020	3,504	3,568	3,472	3,518	952927	1044	3354721	3,5204
28/08/2020	3,51	3,53	3,464	3,474	438922	597	1533312	3,4934
31/08/2020	3,474	3,474	3,382	3,388	780805	776	2657781	3,4039
01/09/2020	3,424	3,424	3,358	3,388	554435	630	1875606	3,3829
02/09/2020	3,39	3,416	3,35	3,382	762899	683	2587199	3,3913
03/09/2020	3,404	3,452	3,39	3,396	397544	504	1357218	3,414
04/09/2020	3,378	3,398	3,34	3,35	503323	507	1691199	3,3601
07/09/2020	3,35	3,418	3,35	3,406	313675	451	1065043	3,3954
08/09/2020	3,432	3,462	3,386	3,392	428007	629	1460806	3,413
09/09/2020	3,418	3,506	3,408	3,492	568064	640	1974895	3,4765
10/09/2020	3,53	3,53	3,442	3,448	243388	289	841710	3,4583
11/09/2020	3,448	3,478	3,384	3,462	504338	599	1734862	3,4399
14/09/2020	3,446	3,504	3,444	3,446	688014	701	2381467	3,4614
15/09/2020	3,45	3,45	3,344	3,36	654928	795	2207518	3,3706
16/09/2020	3,368	3,38	3,32	3,324	569078	766	1895997	3,3317
17/09/2020	3,316	3,33	3,3	3,3	528160	573	1748040	3,3097
18/09/2020	3,29	3,29	3,128	3,128	2882789	1346	9086482	3,152
21/09/2020	3,11	3,142	3,078	3,094	907041	833	2809844	3,0978
22/09/2020	3,102	3,124	3,044	3,044	755373	726	2317862	3,0685
23/09/2020	3,02	3,062	2,994	3,01	636442	539	1923025	3,0215
24/09/2020	3,026	3,036	2,96	2,962	650651	677	1937678	2,9781
25/09/2020	2,962	2,976	2,902	2,916	695436	685	2037557	2,9299
28/09/2020	2,938	3,052	2,93	3,048	710373	707	2150852	3,0278
29/09/2020	3,068	3,07	3,008	3,046	665352	668	2028952	3,0494
30/09/2020	3,014	3,058	2,966	3,03	1116942	1172	3373560	3,0204
01/10/2020	3,08	3,1	3,038	3,038	586096	663	1793511	3,0601
02/10/2020	3,088	3,088	2,994	3,026	534167	531	1614004	3,0215
05/10/2020	3,028	3,11	3,028	3,104	618024	416	1909867	3,0903
06/10/2020	3,042	3,14	3,042	3,134	326689	353	1021200	3,1259
07/10/2020	3,15	3,15	3,084	3,1	335154	389	1039492	3,1015
08/10/2020	3,11	3,158	3,1	3,1	439938	402	1370092	3,1143
09/10/2020	3,1	3,114	3,042	3,058	511649	592	1567289	3,0632
12/10/2020	3,084	3,094	3,034	3,062	379958	411	1163498	3,0622
13/10/2020	3,086	3,086	3,05	3,07	546834	571	1680362	3,0729
14/10/2020	3,052	3,076	3,03	3,052	612204	494	1868558	3,0522
15/10/2020	3,07	3,07	3,014	3,044	288413	452	876039	3,0374
16/10/2020	3,056	3,09	3,028	3,076	375054	447	1150088	3,0665
19/10/2020	3,06	3,122	3,06	3,068	40635	80	125142	3,0797
20/10/2020	3,07	3,076	3,024	3,032	410087	475	1248451	3,0444
21/10/2020	3,04	3,056	3,016	3,04	405146	633	1229523	3,0348
22/10/2020	3,042	3,094	3,004	3,074	385225	598	1179434	3,0617
23/10/2020	3,05	3,206	3,05	3,146	468813	629	1478118	3,1529
26/10/2020	3,122	3,134	3,016	3,016	664717	758	2032956	3,0584
27/10/2020	3,022	3,03	2,9	2,912	894714	1100	2620762	2,9292
28/10/2020	2,9	2,98	2,9	2,94	755003	1228	2210285	2,9275
29/10/2020	2,904	2,98	2,9	2,928	540760	634	1579752	2,9214
30/10/2020	2,908	2,95	2,908	2,948	453938	509	1332127	2,9346
02/11/2020	2,95	3,03	2,93	3,014	403510	573	1208313	2,9945
03/11/2020	3,012	3,054	2,994	3,012	489365	638	1476290	3,0167
04/11/2020	3	3,1	2,962	3,1	1091947	1137	3341350	3,06
05/11/2020	3,188	3,216	3,096	3,096	1107522	1212	3473327	3,1361
06/11/2020	2,98	3,044	2,91	2,916	1174435	1339	3453269	2,9404
09/11/2020	2,94	3,05	2,93	2,964	1050369	1180	3120141	2,9705
10/11/2020	2,978	3,06	2,942	3,06	1149674	1277	3478657	3,0258
11/11/2020	3,01	3,032	2,834	2,858	2354011	2529	6816554	2,8957
12/11/2020	2,85	2,93	2,812	2,93	1425761	1383	4116865	2,8875
13/11/2020	2,924	2,942	2,882	2,922	764817	794	2232923	2,9196
16/11/2020	2,91	2,942	2,852	2,874	1775081	1643	5122344	2,8857
17/11/2020	2,878	2,88	2,802	2,834	862801	817	2449189	2,8386
18/11/2020	2,84	2,864	2,79	2,85	1161586	921	3281068	2,8246
19/11/2020	2,84	2,84	2,782	2,782	728391	824	2035729	2,7948
20/11/2020	2,78	2,812	2,764	2,8	600023	680	1677052	2,795
23/11/2020	2,8	2,84	2,8	2,82	649263	773	1830385	2,8192
24/11/2020	2,844	3,2	2,842	3,2	3389726	2611	10388424	3,0647
25/11/2020	3,2	3,21	3,068	3,124	2301432	2603	7190409	3,1243
26/11/2020	3,14	3,16	3,112	3,12	656326	834	2056532	3,1334
27/11/2020	3,108	3,22	3,108	3,2	938091	825	2994258	3,1919
30/11/2020	3,198	3,246	3,156	3,2	1406114	956	4512018	3,2089
01/12/2020	3,23	3,23	3,166	3,174	943258	724	2998128	3,1785
02/12/2020	3,184	3,21	3,134	3,174	703666	876	2229354	3,1682
03/12/2020	3,2	3,394	3,16	3,268	1738878	1536	5702777	3,2796
04/12/2020	3,27	3,288	3,236	3,25	1084302	807	3526142	3,252
07/12/2020	3,252	3,274	3,21	3,256	474546	626	1542239	3,2499
08/12/2020	3,218	3,294	3,216	3,286	570622	697	1855080	3,251
09/12/2020	3,286	3,298	3,244	3,244	741651	840	2421288	3,2647
10/12/2020	3,24	3,272	3,188	3,196	759538	732	2440371	3,213
11/12/2020	3,186	3,186	3,1	3,102	969962	985	3039254	3,1334
14/12/2020	3,102	3,154	3,088	3,13	823069	825	2570641	3,1232
15/12/2020	3,078	3,084	2,982	2,986	1999198	1756	6023971	3,0132
16/12/2020	2,98	3,028	2,96	2,986	1121118	1134	3348567	2,9868
17/12/2020	2,986	2,998	2,924	2,928	709755	768	2095431	2,9523
18/12/2020	2,922	2,934	2,882	2,882	1274745	765	3686791	2,8922
21/12/2020	2,85	2,892	2,784	2,884	1334518	1088	3807960	2,8534
22/12/2020	2,89	2,898	2,822	2,85	877986	776	2498439	2,8456
23/12/2020	2,85	2,856	2,828	2,85	563445	521	1603041	2,8451
24/12/2020	2,84	2,88	2,834	2,85	206444	234	588905	2,8526
28/12/2020	2,864	2,894	2,84	2,89	597550	602	1715553	2,871
29/12/2020	2,892	2,938	2,884	2,892	786378	743	2285495	2,9064
30/12/2020	2,894	2,904	2,864	2,87	381262	481	1095648	2,8737
31/12/2020	2,862	2,88	2,834	2,858	290464	291	829137	2,8545
04/01/2021	2,86	2,928	2,86	2,906	606822	531	1760181	2,9007
05/01/2021	2,9	2,962	2,888	2,962	824543	854	2423380	2,9391
06/01/2021	2,944	3,018	2,944	3,004	1031848	978	3092941	2,9975
07/01/2021	3,01	3,086	2,988	3,072	846609	979	2580683	3,0483
08/01/2021	3,072	3,09	3,006	3,052	1250204	1070	3816279	3,0525
11/01/2021	3,026	3,126	3,016	3,07	1351608	1142	4174995	3,0889
12/01/2021	3,07	3,126	3,062	3,116	632020	691	1963270	3,1063
13/01/2021	3,11	3,138	3,034	3,034	1155095	1160	3542053	3,0665
14/01/2021	3,03	3,044	2,99	3,04	706564	648	2136981	3,0245
15/01/2021	3,02	3,042	2,994	3,002	670746	551	2016661	3,0066
18/01/2021	3,006	3,028	2,976	3,028	369410	428	1110327	3,0057
19/01/2021	3,03	3,086	3,02	3,02	686787	621	2090955	3,0445
20/01/2021	3,014	3,042	3,006	3,006	546362	508	1647143	3,0147
21/01/2021	3,002	3,022	2,978	2,98	352260	439	1054338	2,9931
22/01/2021	2,992	2,992	2,94	2,976	477233	553	1412870	2,9605
25/01/2021	2,998	3	2,916	2,946	681650	666	2010242	2,9491
26/01/2021	2,91	2,944	2,85	2,86	1513913	1383	4350401	2,8736
27/01/2021	2,876	2,898	2,802	2,834	1393879	1366	3961894	2,8424
28/01/2021	2,818	2,834	2,792	2,812	906888	854	2550077	2,8119
29/01/2021	2,808	2,898	2,802	2,84	771096	761	2200410	2,8536
01/02/2021	2,854	2,86	2,804	2,804	620008	646	1747734	2,8189
02/02/2021	2,812	2,814	2,77	2,79	1131276	972	3156843	2,7905
03/02/2021	2,806	2,812	2,75	2,75	1188417	979	3287755	2,7665
04/02/2021	2,76	2,77	2,722	2,73	867106	875	2370632	2,734
05/02/2021	2,726	2,76	2,722	2,746	1085889	791	2979069	2,7434
08/02/2021	2,748	2,784	2,732	2,778	876596	680	2416612	2,7568
09/02/2021	2,79	2,8	2,77	2,78	545374	464	1519588	2,7863
10/02/2021	2,8	2,806	2,774	2,8	646995	691	1805891	2,7912
11/02/2021	2,81	2,81	2,76	2,762	543828	524	1509267	2,7753
12/02/2021	2,756	2,774	2,74	2,76	756380	781	2085721	2,7575
15/02/2021	2,75	2,808	2,73	2,8	1253748	1217	3484730	2,7795
16/02/2021	2,808	2,814	2,768	2,776	1578369	1267	4399475	2,7874
17/02/2021	2,78	2,79	2,762	2,762	872891	812	2419276	2,7716
18/02/2021	2,776	2,78	2,708	2,708	1015177	1097	2777048	2,7355
19/02/2021	2,712	2,74	2,686	2,724	1079456	1057	2937324	2,7211
22/02/2021	2,728	2,778	2,704	2,764	855567	620	2344762	2,7406
23/02/2021	2,78	2,78	2,734	2,754	741636	621	2044210	2,7564
24/02/2021	2,756	2,77	2,714	2,722	823755	848	2255672	2,7383
25/02/2021	2,74	2,81	2,738	2,8	1164721	877	3246226	2,7871
26/02/2021	2,79	2,79	2,74	2,774	1203747	1354	3331763	2,7678
01/03/2021	2,77	2,79	2,726	2,75	1526521	1306	4200008	2,7514
02/03/2021	2,75	2,81	2,72	2,738	1830206	1352	5040026	2,7538
03/03/2021	2,758	2,8	2,718	2,744	1679276	1400	4627572	2,7557
04/03/2021	2,748	2,766	2,722	2,726	1422655	1172	3890751	2,7349
05/03/2021	2,728	2,734	2,698	2,73	2033226	1165	5539342	2,7244
08/03/2021	2,734	2,772	2,718	2,75	1718358	1288	4712980	2,7427