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

24/06/19 ,   50.54 ,   51.12 ,   52.08 ,   50.12 ,   50.27 ,     226369 ,    572
25/06/19 ,   50.39 ,   50.29 ,   51.10 ,   50.05 ,   50.55 ,      31031 ,    203
26/06/19 ,   50.47 ,   50.40 ,   50.54 ,   50.18 ,   50.39 ,      35089 ,    190
27/06/19 ,   50.45 ,   50.47 ,   50.55 ,   50.28 ,   50.44 ,      25742 ,    167
28/06/19 ,   50.54 ,   50.51 ,   50.54 ,   50.43 ,   50.51 ,      21473 ,    254
01/07/19 ,   50.94 ,   50.98 ,   51.17 ,   50.71 ,   50.71 ,      61131 ,    371
02/07/19 ,   50.94 ,   50.92 ,   50.95 ,   50.86 ,   50.94 ,      12839 ,     70
03/07/19 ,   50.93 ,   50.92 ,   50.94 ,   50.90 ,   50.93 ,      11251 ,     69
04/07/19 ,   50.85 ,   50.92 ,   51.09 ,   50.85 ,   50.93 ,      20948 ,     93
05/07/19 ,   51.15 ,   50.95 ,   51.15 ,   50.82 ,   50.93 ,      20069 ,     78
08/07/19 ,   50.86 ,   50.95 ,   51.16 ,   50.69 ,   51.15 ,      17993 ,    128
10/07/19 ,   50.85 ,   50.92 ,   50.95 ,   50.82 ,   50.82 ,      25774 ,    111
11/07/19 ,   50.86 ,   50.87 ,   50.94 ,   50.85 ,   50.90 ,      19905 ,     91
12/07/19 ,   50.90 ,   50.89 ,   50.90 ,   50.86 ,   50.90 ,      77075 ,    235
15/07/19 ,   51.00 ,   50.95 ,   51.16 ,   50.86 ,   50.86 ,      21515 ,    117
16/07/19 ,   50.95 ,   50.95 ,   51.03 ,   50.94 ,   50.96 ,      44499 ,     94
17/07/19 ,   50.94 ,   50.95 ,   51.15 ,   50.92 ,   51.15 ,      20846 ,     96
18/07/19 ,   50.91 ,   50.95 ,   51.00 ,   50.91 ,   50.95 ,      33436 ,    192
19/07/19 ,   50.92 ,   50.92 ,   50.93 ,   50.90 ,   50.93 ,      13953 ,     88
22/07/19 ,   50.95 ,   50.92 ,   50.95 ,   50.86 ,   50.92 ,      26062 ,    180
23/07/19 ,   50.95 ,   50.89 ,   50.95 ,   50.82 ,   50.95 ,      28728 ,     71
24/07/19 ,   50.95 ,   50.95 ,   51.00 ,   50.93 ,   50.95 ,      47116 ,    287
25/07/19 ,   50.95 ,   50.94 ,   50.95 ,   50.93 ,   50.95 ,      52240 ,   3943
26/07/19 ,   51.16 ,   50.95 ,   51.16 ,   50.93 ,   50.95 ,      37950 ,    108
29/07/19 ,   51.17 ,   51.16 ,   51.17 ,   51.00 ,   51.16 ,      17055 ,     68
30/07/19 ,   51.17 ,   51.28 ,   51.28 ,   51.05 ,   51.16 ,     692246 ,     69
31/07/19 ,   51.28 ,   51.24 ,   51.28 ,   51.09 ,   51.17 ,      40867 ,     71
01/08/19 ,   51.24 ,   51.30 ,   51.65 ,   51.24 ,   51.52 ,      24612 ,     79
02/08/19 ,   51.59 ,   51.52 ,   51.65 ,   51.27 ,   51.45 ,      17436 ,     99
05/08/19 ,   51.24 ,   51.27 ,   51.52 ,   51.24 ,   51.52 ,      19518 ,    105
06/08/19 ,   51.65 ,   51.31 ,   51.65 ,   51.25 ,   51.31 ,      70309 ,    194
07/08/19 ,   51.59 ,   51.53 ,   51.78 ,   51.27 ,   51.64 ,      30837 ,    174
08/08/19 ,   51.52 ,   51.49 ,   51.59 ,   51.38 ,   51.46 ,      14249 ,    109
09/08/19 ,   51.56 ,   51.49 ,   51.59 ,   51.29 ,   51.51 ,      42207 ,    172
12/08/19 ,   51.59 ,   51.55 ,   51.62 ,   51.32 ,   51.52 ,      20702 ,     92
13/08/19 ,   51.72 ,   51.62 ,   51.72 ,   51.52 ,   51.62 ,      57922 ,    126
14/08/19 ,   51.78 ,   51.75 ,   51.79 ,   51.59 ,   51.78 ,      26662 ,     98
15/08/19 ,   51.98 ,   51.86 ,   52.01 ,   51.68 ,   51.78 ,      30080 ,    106
16/08/19 ,   51.78 ,   51.79 ,   51.87 ,   51.78 ,   51.79 ,      18429 ,     71
19/08/19 ,   52.15 ,   52.03 ,   52.23 ,   51.78 ,   51.78 ,      17714 ,    110
20/08/19 ,   52.02 ,   52.05 ,   52.17 ,   51.88 ,   52.17 ,       9573 ,     91
21/08/19 ,   52.11 ,   52.06 ,   52.25 ,   51.95 ,   52.02 ,      30646 ,    132
22/08/19 ,   52.17 ,   52.12 ,   52.17 ,   52.06 ,   52.16 ,       8944 ,     50
23/08/19 ,   51.78 ,   52.01 ,   52.23 ,   51.78 ,   52.16 ,      37158 ,    123
26/08/19 ,   51.78 ,   51.84 ,   52.02 ,   51.77 ,   51.78 ,      37453 ,    109
27/08/19 ,   51.24 ,   51.63 ,   52.02 ,   51.24 ,   52.02 ,      62811 ,    229
28/08/19 ,   51.32 ,   51.12 ,   51.52 ,   51.04 ,   51.24 ,     231749 ,    256
29/08/19 ,   51.78 ,   51.60 ,   51.78 ,   51.16 ,   51.32 ,      43423 ,    175
30/08/19 ,   51.85 ,   51.74 ,   51.85 ,   51.69 ,   51.78 ,      13663 ,    102
02/09/19 ,   52.16 ,   52.10 ,   52.32 ,   51.84 ,   52.16 ,      30662 ,    142
03/09/19 ,   52.08 ,   52.17 ,   52.30 ,   52.00 ,   52.16 ,      34196 ,    379
04/09/19 ,   52.04 ,   52.08 ,   52.21 ,   52.00 ,   52.08 ,      18656 ,   1128
05/09/19 ,   52.08 ,   52.04 ,   52.09 ,   52.00 ,   52.04 ,      25730 ,    167
06/09/19 ,   52.08 ,   52.08 ,   52.08 ,   52.03 ,   52.08 ,      33763 ,    162
09/09/19 ,   52.00 ,   52.03 ,   52.08 ,   52.00 ,   52.08 ,      33351 ,     98
10/09/19 ,   52.00 ,   52.06 ,   52.08 ,   52.00 ,   52.00 ,      22401 ,     84
11/09/19 ,   52.16 ,   52.08 ,   52.16 ,   52.00 ,   52.00 ,      39434 ,    104
12/09/19 ,   52.33 ,   52.16 ,   52.59 ,   52.07 ,   52.16 ,      19240 ,     77
13/09/19 ,   52.12 ,   52.14 ,   52.33 ,   52.00 ,   52.33 ,      26127 ,    130
16/09/19 ,   52.49 ,   52.27 ,   52.49 ,   52.09 ,   52.32 ,      10431 ,     95
17/09/19 ,   52.49 ,   52.49 ,   52.87 ,   52.33 ,   52.49 ,      19700 ,     88
18/09/19 ,   52.55 ,   52.62 ,   53.04 ,   52.49 ,   52.59 ,      64826 ,    264
19/09/19 ,   52.42 ,   52.50 ,   52.65 ,   52.33 ,   52.59 ,      42757 ,    240
20/09/19 ,   52.42 ,   52.40 ,   52.55 ,   52.21 ,   52.42 ,      23427 ,    135
23/09/19 ,   52.33 ,   52.45 ,   52.59 ,   52.21 ,   52.59 ,      29771 ,    135
24/09/19 ,   52.21 ,   52.25 ,   52.55 ,   52.16 ,   52.33 ,      69335 ,    330
25/09/19 ,   52.23 ,   52.29 ,   52.51 ,   52.17 ,   52.49 ,      42602 ,   1728
26/09/19 ,   52.59 ,   52.58 ,   52.59 ,   52.18 ,   52.51 ,      35168 ,    832
27/09/19 ,   52.74 ,   52.61 ,   52.74 ,   52.44 ,   52.59 ,      43535 ,    277
30/09/19 ,   52.90 ,   52.87 ,   53.10 ,   52.51 ,   52.86 ,      43410 ,    177
01/10/19 ,   53.01 ,   53.06 ,   53.30 ,   52.89 ,   52.92 ,      41986 ,    204
02/10/19 ,   53.22 ,   53.22 ,   53.29 ,   53.01 ,   53.01 ,      37108 ,    177
03/10/19 ,   53.22 ,   53.18 ,   53.30 ,   53.09 ,   53.30 ,       6391 ,     54
04/10/19 ,   53.21 ,   53.19 ,   53.29 ,   53.08 ,   53.29 ,      15425 ,     96
07/10/19 ,   53.18 ,   53.13 ,   53.22 ,   53.01 ,   53.22 ,      15070 ,    137
08/10/19 ,   53.14 ,   52.96 ,   53.18 ,   52.86 ,   52.92 ,      43048 ,    504
09/10/19 ,   53.22 ,   53.10 ,   53.22 ,   52.92 ,   53.14 ,      32646 ,    390
10/10/19 ,   53.23 ,   53.22 ,   53.26 ,   53.12 ,   53.22 ,      12867 ,     86
11/10/19 ,   53.30 ,   53.25 ,   53.30 ,   53.19 ,   53.24 ,      20505 ,    134
14/10/19 ,   53.43 ,   53.36 ,   53.45 ,   53.25 ,   53.33 ,      25881 ,    150
15/10/19 ,   53.26 ,   53.34 ,   53.43 ,   53.25 ,   53.43 ,      13119 ,    138
16/10/19 ,   53.32 ,   53.31 ,   53.37 ,   53.14 ,   53.36 ,      24648 ,    154
17/10/19 ,   53.84 ,   53.72 ,   54.55 ,   53.37 ,   53.37 ,      14576 ,    142
18/10/19 ,   54.14 ,   53.84 ,   54.67 ,   53.08 ,   53.81 ,      25983 ,    227
21/10/19 ,   54.94 ,   54.67 ,   55.76 ,   53.99 ,   54.14 ,      58873 ,    734
22/10/19 ,   55.86 ,   55.11 ,   55.86 ,   54.54 ,   54.94 ,      43781 ,    212
23/10/19 ,   55.47 ,   55.59 ,   55.86 ,   55.47 ,   55.71 ,      41975 ,    435
24/10/19 ,   55.71 ,   55.45 ,   55.71 ,   54.94 ,   55.50 ,      17639 ,    155
25/10/19 ,   54.91 ,   55.38 ,   55.71 ,   54.91 ,   55.71 ,      21333 ,    420
28/10/19 ,   55.58 ,   55.57 ,   55.72 ,   55.28 ,   55.47 ,      14877 ,    119
29/10/19 ,   55.47 ,   55.53 ,   55.86 ,   55.44 ,   55.72 ,      19948 ,    140
30/10/19 ,   55.40 ,   55.40 ,   55.47 ,   55.28 ,   55.47 ,      32050 ,    530
31/10/19 ,   55.86 ,   55.77 ,   55.86 ,   55.49 ,   55.49 ,      36079 ,   1555
01/11/19 ,   56.15 ,   56.30 ,   56.76 ,   56.09 ,   56.09 ,      31513 ,    277
04/11/19 ,   56.83 ,   56.44 ,   57.69 ,   56.18 ,   57.69 ,      29583 ,    334
05/11/19 ,   56.72 ,   56.74 ,   57.47 ,   55.83 ,   56.91 ,      37808 ,    597
06/11/19 ,   57.36 ,   57.01 ,   57.36 ,   56.27 ,   56.72 ,      51064 ,    440
07/11/19 ,   56.83 ,   56.81 ,   57.37 ,   56.51 ,   56.85 ,      34061 ,    307
08/11/19 ,   56.60 ,   56.83 ,   57.07 ,   56.59 ,   56.83 ,      46005 ,   2601
11/11/19 ,   57.24 ,   57.00 ,   57.28 ,   56.32 ,   57.15 ,      20254 ,    224
12/11/19 ,   57.02 ,   57.02 ,   57.36 ,   56.61 ,   57.08 ,      58970 ,   2226
13/11/19 ,   56.83 ,   56.94 ,   57.20 ,   56.35 ,   57.02 ,      21595 ,   2125
14/11/19 ,   57.31 ,   56.88 ,   57.37 ,   56.32 ,   56.83 ,      69230 ,    478
18/11/19 ,   57.37 ,   57.43 ,   57.62 ,   56.91 ,   57.30 ,      46728 ,    945
19/11/19 ,   57.20 ,   57.38 ,   57.83 ,   56.84 ,   57.68 ,      34175 ,    595
21/11/19 ,   57.37 ,   57.27 ,   57.67 ,   56.83 ,   57.20 ,      27130 ,    361
22/11/19 ,   57.08 ,   57.00 ,   57.37 ,   56.83 ,   57.37 ,      42261 ,   1244
25/11/19 ,   56.32 ,   56.36 ,   57.08 ,   53.58 ,   57.08 ,      91921 ,    651
26/11/19 ,   56.32 ,   55.93 ,   56.54 ,   55.11 ,   56.32 ,      34895 ,    280
27/11/19 ,   55.65 ,   55.93 ,   56.32 ,   55.39 ,   56.32 ,      51023 ,    427
28/11/19 ,   56.26 ,   56.23 ,   56.32 ,   55.68 ,   55.68 ,      12891 ,    167
29/11/19 ,   56.31 ,   56.20 ,   56.31 ,   55.84 ,   56.24 ,      30094 ,    190
02/12/19 ,   56.14 ,   56.08 ,   56.63 ,   55.63 ,   56.18 ,      44362 ,    325
03/12/19 ,   56.12 ,   56.09 ,   56.58 ,   55.80 ,   56.18 ,      51080 ,    282
04/12/19 ,   56.31 ,   55.92 ,   56.39 ,   55.60 ,   56.14 ,     157318 ,    355
05/12/19 ,   55.76 ,   55.96 ,   56.31 ,   55.76 ,   56.18 ,      69606 ,    293
06/12/19 ,   56.67 ,   56.23 ,   56.67 ,   55.80 ,   56.28 ,      60139 ,    473
09/12/19 ,   56.59 ,   56.60 ,   56.67 ,   56.39 ,   56.67 ,      32144 ,    289
10/12/19 ,   56.12 ,   56.14 ,   56.18 ,   55.94 ,   56.18 ,      48578 ,   3924
11/12/19 ,   56.39 ,   56.28 ,   56.64 ,   55.93 ,   56.08 ,      66273 ,   5097
12/12/19 ,   56.56 ,   56.24 ,   56.63 ,   56.12 ,   56.39 ,     130309 ,  10201
13/12/19 ,   57.20 ,   56.83 ,   57.45 ,   56.32 ,   56.63 ,      74045 ,    830
16/12/19 ,   56.59 ,   56.46 ,   57.20 ,   56.12 ,   57.20 ,     135561 ,    600
17/12/19 ,   56.18 ,   56.04 ,   56.39 ,   55.76 ,   56.39 ,     117851 ,    512
18/12/19 ,   56.09 ,   56.12 ,   56.18 ,   55.92 ,   56.18 ,      86233 ,    489
19/12/19 ,   56.13 ,   56.12 ,   56.16 ,   55.98 ,   55.98 ,      93453 ,    946
20/12/19 ,   56.29 ,   56.13 ,   56.29 ,   55.80 ,   56.13 ,     173048 ,   2323
23/12/19 ,   56.67 ,   56.36 ,   56.68 ,   56.14 ,   56.28 ,      98449 ,    823
26/12/19 ,   57.56 ,   57.28 ,   58.06 ,   56.46 ,   56.46 ,      99101 ,   1128
27/12/19 ,   58.88 ,   57.81 ,   58.88 ,   57.18 ,   57.71 ,      95371 ,   1081
30/12/19 ,   60.28 ,   60.05 ,   60.78 ,   59.01 ,   59.01 ,      31382 ,    821
02/01/20 ,   61.70 ,   61.93 ,   63.67 ,   60.63 ,   60.63 ,      75128 ,    538
03/01/20 ,   61.70 ,   61.66 ,   61.71 ,   61.00 ,   61.69 ,      35282 ,    407
06/01/20 ,   62.45 ,   62.29 ,   62.45 ,   61.70 ,   61.70 ,      34862 ,    379
07/01/20 ,   62.35 ,   62.58 ,   63.17 ,   62.19 ,   62.40 ,      72562 ,   1598
08/01/20 ,   61.71 ,   61.83 ,   63.17 ,   60.15 ,   63.04 ,      82137 ,   1262
09/01/20 ,   62.09 ,   62.04 ,   62.71 ,   61.54 ,   62.19 ,      47758 ,    803
10/01/20 ,   62.19 ,   62.17 ,   62.44 ,   62.03 ,   62.09 ,      45768 ,   1110
13/01/20 ,   62.19 ,   62.17 ,   62.30 ,   61.71 ,   62.18 ,      60821 ,    434
14/01/20 ,   62.30 ,   62.23 ,   62.30 ,   61.95 ,   62.18 ,      47456 ,    645
15/01/20 ,   62.64 ,   62.08 ,   62.71 ,   61.46 ,   61.71 ,      61828 ,   1089
16/01/20 ,   63.67 ,   62.95 ,   63.67 ,   62.19 ,   62.71 ,      57577 ,    849
17/01/20 ,   63.37 ,   63.35 ,   63.59 ,   62.62 ,   63.48 ,      26506 ,    387
20/01/20 ,   62.35 ,   62.75 ,   63.37 ,   62.19 ,   63.24 ,      45715 ,   1301
21/01/20 ,   62.90 ,   62.71 ,   63.23 ,   62.21 ,   62.45 ,      40242 ,   1401
22/01/20 ,   63.24 ,   63.14 ,   63.24 ,   62.71 ,   62.90 ,      41916 ,    734
23/01/20 ,   63.01 ,   62.94 ,   63.24 ,   62.52 ,   63.08 ,      38924 ,    831
24/01/20 ,   63.00 ,   62.80 ,   63.24 ,   62.53 ,   62.71 ,      50129 ,    430
27/01/20 ,   61.16 ,   61.69 ,   63.24 ,   59.88 ,   63.00 ,      36292 ,    398
28/01/20 ,   61.16 ,   60.95 ,   61.83 ,   60.63 ,   61.16 ,      63739 ,    264
29/01/20 ,   61.16 ,   61.53 ,   62.03 ,   60.91 ,   61.83 ,      51660 ,   1388
30/01/20 ,   60.83 ,   60.79 ,   61.61 ,   60.39 ,   61.17 ,      78812 ,   3312
31/01/20 ,   60.24 ,   60.74 ,   60.83 ,   60.24 ,   60.83 ,      29649 ,    196
03/02/20 ,   59.96 ,   60.19 ,   61.14 ,   59.53 ,   60.58 ,      70290 ,    624
04/02/20 ,   60.05 ,   59.82 ,   60.49 ,   58.94 ,   60.23 ,      84547 ,   1104
05/02/20 ,   60.79 ,   59.92 ,   60.95 ,   59.71 ,   60.05 ,      38452 ,    921
06/02/20 ,   60.12 ,   60.02 ,   60.95 ,   59.47 ,   60.49 ,      87132 ,   1815
07/02/20 ,   59.94 ,   59.94 ,   60.12 ,   59.61 ,   60.11 ,      37814 ,   1163
10/02/20 ,   59.79 ,   59.79 ,   60.11 ,   59.54 ,   59.70 ,      70320 ,   6415
11/02/20 ,   60.33 ,   60.01 ,   60.33 ,   59.87 ,   59.96 ,      51223 ,    295
12/02/20 ,   61.21 ,   60.36 ,   61.21 ,   59.82 ,   60.32 ,      50993 ,    354
13/02/20 ,   61.03 ,   60.25 ,   61.20 ,   59.95 ,   60.55 ,      54297 ,    418
14/02/20 ,   61.39 ,   61.32 ,   61.39 ,   60.50 ,   60.50 ,      43703 ,    501
17/02/20 ,   61.51 ,   61.38 ,   61.51 ,   61.11 ,   61.39 ,      46527 ,   1208
18/02/20 ,   61.16 ,   61.22 ,   61.51 ,   61.09 ,   61.48 ,     229493 ,    187
19/02/20 ,   62.34 ,   61.71 ,   62.34 ,   61.39 ,   61.83 ,      39095 ,    266
20/02/20 ,   62.21 ,   62.03 ,   62.33 ,   61.51 ,   61.98 ,      19118 ,    147
21/02/20 ,   61.99 ,   61.98 ,   62.20 ,   61.81 ,   62.20 ,      31849 ,    147
26/02/20 ,   60.71 ,   61.02 ,   61.80 ,   59.96 ,   61.41 ,      41293 ,    346
27/02/20 ,   61.09 ,   61.01 ,   61.76 ,   59.55 ,   60.71 ,      30972 ,    654
28/02/20 ,   61.03 ,   60.81 ,   61.51 ,   59.97 ,   61.51 ,      44333 ,    431
02/03/20 ,   61.09 ,   61.04 ,   61.35 ,   60.81 ,   61.35 ,      22280 ,    414
03/03/20 ,   61.36 ,   61.04 ,   61.37 ,   60.32 ,   60.81 ,      30618 ,    180
04/03/20 ,   61.88 ,   61.39 ,   62.18 ,   60.81 ,   61.37 ,      14367 ,    244
05/03/20 ,   61.89 ,   61.74 ,   62.15 ,   61.38 ,   61.83 ,      23538 ,    239
06/03/20 ,   61.61 ,   61.62 ,   61.90 ,   60.99 ,   61.90 ,      57492 ,    308
09/03/20 ,   60.28 ,   59.27 ,   61.57 ,   55.05 ,   61.57 ,      42399 ,    439
10/03/20 ,   60.81 ,   60.35 ,   61.34 ,   59.27 ,   59.27 ,      21793 ,    242
11/03/20 ,   59.34 ,   60.22 ,   61.37 ,   58.24 ,   60.81 ,      24294 ,    290
12/03/20 ,   55.55 ,   55.25 ,   59.34 ,   52.49 ,   59.34 ,     278444 ,    800
13/03/20 ,   56.91 ,   56.23 ,   57.69 ,   55.61 ,   55.61 ,      71573 ,    551
16/03/20 ,   55.05 ,   54.16 ,   56.59 ,   53.49 ,   56.59 ,      31425 ,    297
17/03/20 ,   54.57 ,   54.52 ,   56.59 ,   54.03 ,   55.13 ,      31913 ,    200
18/03/20 ,   50.89 ,   51.28 ,   54.55 ,   46.73 ,   54.55 ,      70081 ,    880
19/03/20 ,   50.51 ,   47.97 ,   51.57 ,   41.99 ,   49.80 ,      48282 ,   1099
20/03/20 ,   52.50 ,   52.47 ,   52.96 ,   51.78 ,   52.44 ,      54627 ,    352
23/03/20 ,   52.32 ,   50.45 ,   52.56 ,   47.74 ,   52.56 ,      36420 ,   1194
24/03/20 ,   52.33 ,   52.25 ,   52.57 ,   50.89 ,   52.32 ,      45715 ,   1910
25/03/20 ,   52.96 ,   52.86 ,   54.99 ,   51.92 ,   51.92 ,      60854 ,    597
26/03/20 ,   53.34 ,   53.26 ,   53.34 ,   52.57 ,   52.57 ,      47918 ,   1651
27/03/20 ,   56.35 ,   54.03 ,   56.35 ,   52.58 ,   52.96 ,      29331 ,    738
30/03/20 ,   54.79 ,   55.16 ,   56.13 ,   54.61 ,   56.13 ,      28565 ,    145
31/03/20 ,   54.67 ,   54.72 ,   56.34 ,   54.61 ,   54.88 ,      16525 ,    143
01/04/20 ,   54.53 ,   54.37 ,   55.27 ,   53.84 ,   54.67 ,      14432 ,    174
02/04/20 ,   53.88 ,   54.13 ,   54.87 ,   53.85 ,   54.51 ,      12659 ,   1279
03/04/20 ,   54.05 ,   53.76 ,   54.09 ,   53.33 ,   53.89 ,      24233 ,    131
06/04/20 ,   55.04 ,   54.79 ,   55.11 ,   52.86 ,   54.05 ,      11148 ,    130
07/04/20 ,   54.55 ,   55.11 ,   55.39 ,   54.23 ,   55.19 ,      31308 ,    791
08/04/20 ,   54.81 ,   54.80 ,   55.04 ,   54.57 ,   55.04 ,       8221 ,    555
09/04/20 ,   54.67 ,   54.72 ,   54.87 ,   54.22 ,   54.78 ,      27178 ,   1091
13/04/20 ,   54.78 ,   54.81 ,   55.04 ,   53.23 ,   54.67 ,      19377 ,    705
14/04/20 ,   54.65 ,   54.74 ,   54.87 ,   54.61 ,   54.78 ,      21450 ,    450
15/04/20 ,   54.09 ,   54.13 ,   54.65 ,   53.84 ,   54.64 ,     191717 ,    612
16/04/20 ,   54.85 ,   54.80 ,   54.87 ,   54.42 ,   54.87 ,      13119 ,    324
17/04/20 ,   55.47 ,   55.18 ,   57.16 ,   54.66 ,   55.11 ,      23366 ,    281
20/04/20 ,   56.00 ,   55.88 ,   56.13 ,   55.43 ,   56.13 ,       7381 ,    229
22/04/20 ,   56.55 ,   56.44 ,   56.66 ,   55.47 ,   56.01 ,      21808 ,    156
23/04/20 ,   57.53 ,   57.00 ,   57.85 ,   56.48 ,   56.61 ,      13599 ,    142
24/04/20 ,   56.48 ,   56.65 ,   57.53 ,   56.01 ,   57.11 ,      52258 ,    533
27/04/20 ,   57.40 ,   57.79 ,   58.61 ,   57.16 ,   58.11 ,     101451 ,   1719
28/04/20 ,   57.53 ,   57.47 ,   57.54 ,   57.38 ,   57.53 ,      55592 ,    893
29/04/20 ,   57.53 ,   57.35 ,   57.54 ,   57.01 ,   57.54 ,      36844 ,    523
30/04/20 ,   58.61 ,   57.89 ,   58.61 ,   57.01 ,   57.54 ,      43894 ,    489
04/05/20 ,   58.33 ,   58.21 ,   58.93 ,   58.11 ,   58.61 ,      14028 ,    396
05/05/20 ,   58.70 ,   58.56 ,   58.96 ,   58.20 ,   58.96 ,      62710 ,    318
06/05/20 ,   58.84 ,   58.60 ,   58.97 ,   58.26 ,   58.70 ,      31457 ,    593
07/05/20 ,   58.94 ,   58.94 ,   59.09 ,   58.73 ,   58.88 ,      33954 ,    401
08/05/20 ,   58.41 ,   58.93 ,   59.50 ,   58.33 ,   58.97 ,      53143 ,    969
11/05/20 ,   58.49 ,   58.46 ,   59.23 ,   58.20 ,   59.23 ,      19649 ,    568
12/05/20 ,   58.70 ,   58.71 ,   58.97 ,   58.41 ,   58.71 ,      49081 ,    886
13/05/20 ,   58.23 ,   58.54 ,   58.97 ,   58.23 ,   58.70 ,      49028 ,    417
14/05/20 ,   58.41 ,   58.31 ,   58.41 ,   58.05 ,   58.29 ,      26770 ,    248
15/05/20 ,   58.84 ,   58.66 ,   58.97 ,   58.32 ,   58.78 ,      37487 ,    397
18/05/20 ,   58.88 ,   58.80 ,   58.97 ,   58.42 ,   58.93 ,      14736 ,    452
19/05/20 ,   58.43 ,   58.65 ,   58.88 ,   58.41 ,   58.88 ,      18767 ,   1017
20/05/20 ,   58.41 ,   58.54 ,   58.83 ,   58.41 ,   58.44 ,      16210 ,    344
21/05/20 ,   58.66 ,   58.54 ,   58.71 ,   58.41 ,   58.71 ,      32941 ,   1121
22/05/20 ,   58.64 ,   58.72 ,   58.96 ,   58.61 ,   58.66 ,      39031 ,    616
25/05/20 ,   58.71 ,   58.62 ,   58.87 ,   58.41 ,   58.62 ,      57922 ,    860
26/05/20 ,   59.43 ,   58.76 ,   59.47 ,   58.58 ,   58.71 ,      49745 ,    534
27/05/20 ,   59.67 ,   59.60 ,   59.95 ,   58.97 ,   59.50 ,      32080 ,    742
28/05/20 ,   61.50 ,   60.27 ,   61.61 ,   59.24 ,   59.24 ,      26634 ,    553
29/05/20 ,   62.27 ,   61.82 ,   62.40 ,   60.78 ,   61.09 ,      21811 ,    687
01/06/20 ,   62.45 ,   62.43 ,   62.53 ,   62.27 ,   62.52 ,       9734 ,    467
02/06/20 ,   63.02 ,   63.00 ,   64.11 ,   62.32 ,   62.44 ,      21777 ,    395
03/06/20 ,   63.01 ,   62.85 ,   63.03 ,   62.42 ,   63.02 ,      18663 ,    592
04/06/20 ,   62.77 ,   62.70 ,   63.01 ,   62.43 ,   63.01 ,      11084 ,    370
05/06/20 ,   62.63 ,   62.61 ,   62.77 ,   61.99 ,   62.77 ,      20477 ,    457
08/06/20 ,   63.33 ,   63.04 ,   64.04 ,   62.55 ,   62.66 ,      39282 ,   1145
09/06/20 ,   63.06 ,   63.08 ,   63.81 ,   62.78 ,   63.33 ,      31830 ,   1437
10/06/20 ,   63.04 ,   62.89 ,   63.06 ,   62.49 ,   63.06 ,      24915 ,    980
12/06/20 ,   62.78 ,   62.80 ,   63.04 ,   60.69 ,   61.98 ,      30155 ,    638
15/06/20 ,   62.78 ,   62.77 ,   63.48 ,   62.07 ,   62.78 ,      27904 ,    503
16/06/20 ,   63.06 ,   63.04 ,   63.80 ,   62.78 ,   63.04 ,      24133 ,    445
17/06/20 ,   63.02 ,   62.95 ,   63.58 ,   62.36 ,   63.06 ,      25243 ,    477
18/06/20 ,   63.06 ,   63.04 ,   63.30 ,   62.63 ,   63.04 ,      25506 ,    368
19/06/20 ,   63.57 ,   63.48 ,   64.14 ,   62.82 ,   63.06 ,      29991 ,    580
22/06/20 ,   64.14 ,   63.88 ,   64.14 ,   63.48 ,   63.57 ,      27208 ,    647
23/06/20 ,   63.06 ,   63.01 ,   64.15 ,   62.59 ,   64.15 ,      56287 ,   1520
24/06/20 ,   63.05 ,   63.02 ,   63.56 ,   62.54 ,   63.06 ,       8418 ,    312
25/06/20 ,   63.06 ,   63.04 ,   63.06 ,   62.89 ,   63.05 ,      15010 ,    269
26/06/20 ,   62.96 ,   63.07 ,   63.56 ,   62.32 ,   63.07 ,      28941 ,    913
29/06/20 ,   62.96 ,   63.14 ,   63.38 ,   62.53 ,   63.38 ,      15947 ,    639
30/06/20 ,   63.90 ,   63.36 ,   64.09 ,   62.96 ,   63.06 ,      20493 ,    757
01/07/20 ,   64.11 ,   63.88 ,   64.16 ,   63.47 ,   63.47 ,      12301 ,    377
02/07/20 ,   64.14 ,   64.07 ,   64.14 ,   63.93 ,   64.11 ,      10889 ,    391
03/07/20 ,   64.32 ,   64.25 ,   64.45 ,   64.14 ,   64.14 ,      11472 ,    381
06/07/20 ,   64.17 ,   64.40 ,   64.52 ,   64.14 ,   64.31 ,      31947 ,   1740
07/07/20 ,   64.38 ,   64.35 ,   64.50 ,   63.93 ,   64.48 ,      33768 ,    987
08/07/20 ,   61.27 ,   62.44 ,   64.38 ,   59.18 ,   64.29 ,      65951 ,   1816
09/07/20 ,   60.23 ,   60.52 ,   61.82 ,   59.92 ,   61.32 ,     150552 ,   2368
10/07/20 ,   61.21 ,   60.52 ,   61.27 ,   60.08 ,   60.20 ,      78089 ,   1737
13/07/20 ,   63.44 ,   62.93 ,   63.93 ,   60.82 ,   61.21 ,      66149 ,   5560
14/07/20 ,   62.62 ,   62.34 ,   63.44 ,   61.54 ,   63.44 ,      27617 ,   1111
15/07/20 ,   62.34 ,   62.49 ,   63.13 ,   61.97 ,   63.13 ,      28249 ,   1992
16/07/20 ,   62.57 ,   62.60 ,   62.88 ,   62.05 ,   62.78 ,      27504 ,   3231
17/07/20 ,   62.50 ,   62.53 ,   62.62 ,   62.25 ,   62.62 ,      24134 ,   1839
20/07/20 ,   62.15 ,   62.13 ,   62.62 ,   61.48 ,   62.53 ,      26169 ,   1080
21/07/20 ,   62.02 ,   62.03 ,   62.34 ,   61.69 ,   62.15 ,      54996 ,   1999
22/07/20 ,   61.82 ,   61.94 ,   62.24 ,   61.77 ,   62.02 ,      35859 ,   1161
23/07/20 ,   61.82 ,   61.74 ,   62.00 ,   61.30 ,   61.82 ,      14904 ,    447
24/07/20 ,   61.82 ,   61.75 ,   61.90 ,   61.26 ,   61.82 ,      24970 ,    506
27/07/20 ,   61.30 ,   61.37 ,   61.82 ,   60.91 ,   61.81 ,      26174 ,    700
28/07/20 ,   60.30 ,   60.93 ,   61.30 ,   60.29 ,   61.30 ,      43541 ,   1599
29/07/20 ,   60.57 ,   61.08 ,   61.82 ,   60.32 ,   60.56 ,      30027 ,   2629
30/07/20 ,   60.69 ,   60.52 ,   61.09 ,   60.21 ,   60.57 ,      37959 ,    971
31/07/20 ,   60.78 ,   60.65 ,   61.14 ,   60.46 ,   61.08 ,      33126 ,    571
03/08/20 ,   61.07 ,   60.97 ,   61.54 ,   60.68 ,   61.11 ,      22393 ,    717
04/08/20 ,   60.27 ,   60.88 ,   61.34 ,   59.71 ,   61.07 ,      26992 ,    686
05/08/20 ,   61.06 ,   60.83 ,   61.33 ,   60.53 ,   60.53 ,      24157 ,    469
06/08/20 ,   60.87 ,   61.03 ,   61.26 ,   60.26 ,   61.26 ,      32464 ,   1587
07/08/20 ,   61.39 ,   61.09 ,   61.41 ,   60.88 ,   61.08 ,      26529 ,   1639
10/08/20 ,   61.66 ,   61.62 ,   62.15 ,   61.40 ,   61.45 ,      24415 ,    875
11/08/20 ,   61.57 ,   61.71 ,   62.07 ,   61.09 ,   61.68 ,      30106 ,   3237
12/08/20 ,   61.34 ,   60.89 ,   61.57 ,   60.27 ,   61.57 ,      40832 ,   2015
13/08/20 ,   61.39 ,   61.26 ,   61.57 ,   60.85 ,   61.57 ,      23234 ,   1195
14/08/20 ,   61.57 ,   61.46 ,   61.57 ,   61.12 ,   61.54 ,      19639 ,   2122
17/08/20 ,   61.78 ,   61.55 ,   61.87 ,   61.08 ,   61.53 ,      33959 ,    941
18/08/20 ,   61.60 ,   61.54 ,   61.74 ,   61.37 ,   61.74 ,      26867 ,   2405
19/08/20 ,   61.89 ,   61.69 ,   61.90 ,   61.34 ,   61.60 ,      28249 ,    641
20/08/20 ,   61.47 ,   61.67 ,   61.89 ,   61.47 ,   61.89 ,      17067 ,    537
21/08/20 ,   61.74 ,   61.74 ,   61.83 ,   61.47 ,   61.61 ,      19728 ,    653
24/08/20 ,   61.04 ,   61.25 ,   61.78 ,   60.96 ,   61.78 ,      26591 ,   1192
25/08/20 ,   61.06 ,   60.95 ,   61.08 ,   60.80 ,   60.81 ,      41461 ,    713
26/08/20 ,   60.85 ,   61.03 ,   61.26 ,   60.82 ,   61.06 ,      23361 ,    723
27/08/20 ,   61.06 ,   60.78 ,   61.17 ,   60.47 ,   60.86 ,      54182 ,   1766
28/08/20 ,   61.04 ,   61.04 ,   61.10 ,   60.81 ,   61.06 ,      42043 ,    928
31/08/20 ,   60.79 ,   60.39 ,   61.04 ,   59.84 ,   61.04 ,      65133 ,   1689
01/09/20 ,   61.34 ,   61.33 ,   61.41 ,   60.80 ,   61.17 ,      38335 ,   2447
02/09/20 ,   61.03 ,   61.14 ,   61.45 ,   60.79 ,   61.45 ,      25495 ,    688
03/09/20 ,   61.03 ,   61.01 ,   61.32 ,   60.80 ,   61.03 ,      22291 ,    987
04/09/20 ,   61.08 ,   61.01 ,   61.12 ,   60.84 ,   61.03 ,      21277 ,    758
08/09/20 ,   60.63 ,   60.82 ,   61.38 ,   60.63 ,   61.11 ,      43081 ,   2280
09/09/20 ,   60.92 ,   60.90 ,   61.17 ,   60.63 ,   60.89 ,      37874 ,   2098
10/09/20 ,   61.38 ,   61.15 ,   61.76 ,   60.63 ,   60.91 ,      73496 ,   4543
11/09/20 ,   60.92 ,   61.21 ,   61.38 ,   60.84 ,   61.38 ,      62773 ,   7400
14/09/20 ,   61.74 ,   61.38 ,   61.74 ,   60.93 ,   61.09 ,      59253 ,   4291
15/09/20 ,   61.98 ,   61.73 ,   61.99 ,   61.19 ,   61.73 ,      32209 ,   2779
16/09/20 ,   62.53 ,   62.67 ,   63.08 ,   61.99 ,   61.99 ,      42011 ,   1599
17/09/20 ,   62.63 ,   62.63 ,   62.80 ,   62.44 ,   62.61 ,      38247 ,   1650
18/09/20 ,   62.71 ,   62.75 ,   63.00 ,   62.43 ,   62.63 ,      43048 ,   1424
21/09/20 ,   62.68 ,   62.53 ,   63.04 ,   61.87 ,   63.04 ,      24178 ,   1113
22/09/20 ,   62.68 ,   62.55 ,   62.69 ,   62.09 ,   62.69 ,      20983 ,    609
23/09/20 ,   62.64 ,   62.68 ,   62.86 ,   62.44 ,   62.68 ,      38827 ,   1509
24/09/20 ,   63.46 ,   63.07 ,   63.63 ,   62.65 ,   62.65 ,      41855 ,    463
25/09/20 ,   63.91 ,   63.70 ,   64.16 ,   62.61 ,   63.46 ,      40741 ,    571
28/09/20 ,   63.88 ,   63.77 ,   64.16 ,   63.09 ,   63.91 ,      35345 ,    644
29/09/20 ,   64.46 ,   64.16 ,   64.46 ,   62.61 ,   64.00 ,      31044 ,   1477
30/09/20 ,   64.28 ,   64.09 ,   64.46 ,   63.28 ,   64.46 ,      22457 ,   1716
01/10/20 ,   63.99 ,   64.01 ,   64.64 ,   63.75 ,   64.64 ,      15271 ,    843
02/10/20 ,   63.86 ,   64.13 ,   64.64 ,   63.20 ,   64.00 ,      34302 ,   1005
05/10/20 ,   63.90 ,   63.71 ,   64.46 ,   63.46 ,   63.87 ,      24311 ,    627
06/10/20 ,   64.21 ,   64.14 ,   64.42 ,   63.57 ,   63.99 ,      34327 ,   3381
07/10/20 ,   63.99 ,   64.12 ,   64.53 ,   63.86 ,   64.46 ,      28958 ,    663
08/10/20 ,   63.99 ,   63.94 ,   63.99 ,   63.84 ,   63.98 ,      14857 ,    443
09/10/20 ,   64.46 ,   64.00 ,   64.46 ,   63.86 ,   63.98 ,      56860 ,   1379
13/10/20 ,   64.56 ,   64.40 ,   64.56 ,   64.14 ,   64.46 ,      28802 ,   1418
14/10/20 ,   64.35 ,   64.44 ,   64.56 ,   64.32 ,   64.53 ,      34327 ,   2395
15/10/20 ,   64.47 ,   64.20 ,   64.56 ,   64.00 ,   64.36 ,      21029 ,   1508
16/10/20 ,   64.92 ,   64.25 ,   64.92 ,   63.93 ,   64.64 ,      34613 ,   1891
19/10/20 ,   64.23 ,   64.44 ,   64.78 ,   63.88 ,   64.78 ,      25683 ,    597
20/10/20 ,   64.23 ,   64.23 ,   64.50 ,   64.09 ,   64.50 ,      17931 ,   1370
21/10/20 ,   64.27 ,   64.23 ,   64.50 ,   63.99 ,   64.23 ,      40408 ,    759
22/10/20 ,   64.23 ,   64.26 ,   64.39 ,   64.00 ,   64.27 ,      25210 ,   2083
23/10/20 ,   64.27 ,   64.26 ,   64.42 ,   64.00 ,   64.40 ,      30524 ,    839
26/10/20 ,   64.42 ,   64.37 ,   64.56 ,   64.06 ,   64.27 ,      18347 ,    583
27/10/20 ,   64.14 ,   64.47 ,   64.56 ,   64.14 ,   64.56 ,      19132 ,    862
28/10/20 ,   63.93 ,   64.00 ,   64.29 ,   63.75 ,   64.27 ,      95107 ,   1237
29/10/20 ,   63.86 ,   63.93 ,   64.06 ,   63.57 ,   64.06 ,      20423 ,    700
30/10/20 ,   63.74 ,   63.48 ,   63.91 ,   62.69 ,   63.87 ,      28549 ,   1172
03/11/20 ,   63.49 ,   63.64 ,   64.13 ,   61.97 ,   64.13 ,      28840 ,   1877
04/11/20 ,   63.49 ,   63.24 ,   63.84 ,   61.19 ,   63.49 ,      69328 ,   5486
05/11/20 ,   63.90 ,   63.73 ,   64.06 ,   63.27 ,   63.48 ,      15793 ,   1452
06/11/20 ,   64.85 ,   64.16 ,   64.85 ,   63.26 ,   64.12 ,      52895 ,   1149
09/11/20 ,   64.65 ,   64.51 ,   64.85 ,   64.13 ,   64.85 ,      33313 ,   1885
10/11/20 ,   64.93 ,   64.91 ,   64.97 ,   64.39 ,   64.39 ,      30970 ,   1224
11/11/20 ,   64.93 ,   64.87 ,   64.98 ,   64.29 ,   64.92 ,      20010 ,    969
12/11/20 ,   64.75 ,   64.85 ,   64.98 ,   64.50 ,   64.93 ,      17056 ,    475
13/11/20 ,   64.67 ,   64.65 ,   64.75 ,   64.56 ,   64.75 ,      10686 ,    414
16/11/20 ,   64.56 ,   64.62 ,   64.92 ,   64.39 ,   64.71 ,      24460 ,   1319
17/11/20 ,   64.46 ,   64.56 ,   64.92 ,   64.39 ,   64.65 ,      35283 ,   1311
18/11/20 ,   64.75 ,   64.59 ,   64.79 ,   64.39 ,   64.54 ,      26400 ,    898
19/11/20 ,   64.56 ,   64.57 ,   64.73 ,   64.54 ,   64.73 ,      18631 ,    536
20/11/20 ,   64.79 ,   64.62 ,   64.79 ,   64.56 ,   64.66 ,      18151 ,    508
23/11/20 ,   64.57 ,   64.67 ,   64.81 ,   64.56 ,   64.81 ,      18049 ,    393
24/11/20 ,   64.79 ,   64.65 ,   64.79 ,   64.42 ,   64.56 ,      36931 ,    962
25/11/20 ,   64.93 ,   64.76 ,   64.93 ,   64.54 ,   64.79 ,      26638 ,   1502
26/11/20 ,   64.54 ,   64.59 ,   64.93 ,   64.38 ,   64.93 ,      17623 ,    782
27/11/20 ,   64.61 ,   64.61 ,   64.65 ,   64.40 ,   64.54 ,      22877 ,    856
30/11/20 ,   64.81 ,   64.61 ,   64.91 ,   64.39 ,   64.61 ,      18575 ,    923
01/12/20 ,   63.91 ,   64.50 ,   65.29 ,   63.70 ,   65.29 ,      37979 ,   1959
02/12/20 ,   64.52 ,   64.29 ,   64.52 ,   63.92 ,   63.92 ,      34492 ,   1800
03/12/20 ,   63.84 ,   64.14 ,   64.52 ,   63.78 ,   64.52 ,      36343 ,   2991
04/12/20 ,   63.84 ,   63.75 ,   63.97 ,   63.55 ,   63.85 ,      43348 ,   1162
07/12/20 ,   63.72 ,   63.94 ,   64.38 ,   63.69 ,   63.97 ,      44365 ,   3750
08/12/20 ,   62.50 ,   62.87 ,   63.84 ,   61.45 ,   63.84 ,      46337 ,   3787
09/12/20 ,   61.61 ,   61.92 ,   62.62 ,   61.46 ,   62.53 ,      54526 ,   3233
10/12/20 ,   61.99 ,   61.50 ,   62.13 ,   60.89 ,   62.07 ,      52772 ,   1912
11/12/20 ,   61.60 ,   61.79 ,   62.03 ,   60.90 ,   61.99 ,      52770 ,   2098
14/12/20 ,   59.78 ,   59.67 ,   60.88 ,   58.97 ,   60.88 ,     179071 ,   4040
15/12/20 ,   58.97 ,   59.12 ,   60.05 ,   58.69 ,   59.78 ,      82527 ,   2233
16/12/20 ,   58.82 ,   58.60 ,   59.22 ,   58.34 ,   58.97 ,     102358 ,   2889
17/12/20 ,   59.51 ,   59.49 ,   59.74 ,   58.82 ,   58.82 ,      40278 ,   2399
18/12/20 ,   60.45 ,   60.05 ,   60.61 ,   59.47 ,   59.47 ,      29973 ,    606
21/12/20 ,   60.62 ,   60.06 ,   60.62 ,   59.61 ,   60.43 ,      24453 ,   2407
22/12/20 ,   60.71 ,   60.78 ,   60.89 ,   60.34 ,   60.62 ,      29360 ,    756
23/12/20 ,   61.74 ,   61.04 ,   61.74 ,   60.62 ,   60.62 ,      37148 ,   1166
28/12/20 ,   61.44 ,   61.70 ,   61.95 ,   61.44 ,   61.74 ,      28639 ,    683
29/12/20 ,   61.65 ,   61.74 ,   61.89 ,   61.45 ,   61.45 ,      15190 ,    394
30/12/20 ,   61.83 ,   61.73 ,   61.93 ,   61.44 ,   61.65 ,      17171 ,    886
04/01/21 ,   60.52 ,   61.00 ,   62.18 ,   60.17 ,   62.18 ,      28531 ,    881
05/01/21 ,   60.89 ,   61.00 ,   61.41 ,   60.72 ,   60.73 ,      26586 ,    607
06/01/21 ,   62.10 ,   61.41 ,   62.10 ,   60.89 ,   60.93 ,      32284 ,   1138
07/01/21 ,   61.72 ,   61.83 ,   62.10 ,   61.46 ,   62.10 ,      36341 ,   1993
08/01/21 ,   62.28 ,   62.13 ,   62.36 ,   61.73 ,   61.91 ,      24955 ,   1837
11/01/21 ,   61.83 ,   61.83 ,   62.31 ,   61.02 ,   62.28 ,      33195 ,   1589
12/01/21 ,   60.92 ,   61.34 ,   61.83 ,   60.92 ,   61.83 ,      29585 ,   1423
13/01/21 ,   60.26 ,   59.71 ,   61.09 ,   58.97 ,   61.09 ,      53975 ,   2194
14/01/21 ,   60.06 ,   60.03 ,   61.01 ,   59.61 ,   60.29 ,      30764 ,   1582
15/01/21 ,   60.10 ,   59.84 ,   60.10 ,   59.61 ,   60.05 ,      32542 ,   1571
18/01/21 ,   59.66 ,   60.01 ,   60.17 ,   59.62 ,   60.10 ,      24368 ,   1254
19/01/21 ,   59.98 ,   59.70 ,   59.98 ,   59.06 ,   59.66 ,      34797 ,   1463
20/01/21 ,   59.61 ,   59.83 ,   60.04 ,   59.61 ,   59.98 ,      44886 ,   1056
21/01/21 ,   59.61 ,   59.60 ,   60.04 ,   59.02 ,   59.74 ,      33585 ,    651
22/01/21 ,   59.27 ,   59.44 ,   59.61 ,   59.19 ,   59.60 ,      25964 ,    979
26/01/21 ,   59.41 ,   59.48 ,   59.61 ,   59.27 ,   59.27 ,      40324 ,    999
27/01/21 ,   59.79 ,   59.89 ,   60.13 ,   59.41 ,   59.41 ,      19214 ,    386
28/01/21 ,   60.17 ,   60.08 ,   60.42 ,   59.79 ,   59.79 ,      23360 ,   1016
29/01/21 ,   60.39 ,   60.23 ,   60.65 ,   59.94 ,   60.27 ,      30161 ,   1497
01/02/21 ,   61.18 ,   60.67 ,   61.34 ,   60.39 ,   60.78 ,      46713 ,   1290
02/02/21 ,   60.73 ,   60.65 ,   61.25 ,   60.14 ,   61.09 ,      42663 ,   1568
03/02/21 ,   60.22 ,   60.39 ,   61.38 ,   60.15 ,   61.09 ,      29530 ,   2856
04/02/21 ,   59.68 ,   59.79 ,   60.74 ,   59.46 ,   60.00 ,      21858 ,   2973
05/02/21 ,   59.92 ,   60.08 ,   60.37 ,   59.68 ,   59.68 ,      25285 ,    722
08/02/21 ,   60.08 ,   59.87 ,   60.66 ,   59.60 ,   60.63 ,      57654 ,   6256
09/02/21 ,   60.08 ,   60.33 ,   60.63 ,   59.70 ,   60.53 ,      31823 ,   2809
10/02/21 ,   60.36 ,   60.34 ,   60.58 ,   59.99 ,   60.09 ,      33786 ,   3496
11/02/21 ,   61.00 ,   60.80 ,   61.09 ,   60.15 ,   60.36 ,      28708 ,   1672
12/02/21 ,   60.87 ,   60.87 ,   61.09 ,   60.54 ,   60.54 ,      27201 ,   1095
17/02/21 ,   60.61 ,   60.62 ,   60.98 ,   60.39 ,   60.87 ,      18429 ,   1812
18/02/21 ,   60.76 ,   60.61 ,   60.83 ,   60.45 ,   60.63 ,      23379 ,    934
19/02/21 ,   60.08 ,   60.25 ,   60.95 ,   59.64 ,   60.76 ,      32074 ,   1891
22/02/21 ,   59.60 ,   59.89 ,   60.53 ,   59.60 ,   60.08 ,      44778 ,   3318
23/02/21 ,   60.39 ,   60.10 ,   60.52 ,   59.47 ,   59.60 ,      18548 ,   1248
24/02/21 ,   60.50 ,   60.31 ,   60.53 ,   59.99 ,   60.39 ,      21614 ,   1582
25/02/21 ,   59.88 ,   60.04 ,   60.50 ,   59.85 ,   60.50 ,      25164 ,   2292
26/02/21 ,   59.99 ,   59.92 ,   60.22 ,   59.70 ,   59.88 ,      19210 ,    742
01/03/21 ,   59.23 ,   59.42 ,   59.99 ,   58.81 ,   59.99 ,      36099 ,    788
02/03/21 ,   58.17 ,   58.34 ,   59.23 ,   57.54 ,   59.23 ,      33441 ,    755
03/03/21 ,   58.79 ,   58.71 ,   58.99 ,   57.59 ,   58.13 ,      57370 ,    689
04/03/21 ,   58.96 ,   58.97 ,   59.23 ,   58.80 ,   58.92 ,      15912 ,    690
05/03/21 ,   60.06 ,   59.16 ,   60.06 ,   58.96 ,   58.96 ,      29554 ,    450
08/03/21 ,   61.47 ,   60.24 ,   61.47 ,   59.29 ,   60.06 ,      45510 ,   2942
09/03/21 ,   60.60 ,   60.46 ,   61.46 ,   59.87 ,   61.35 ,      37011 ,   5279
10/03/21 ,   59.82 ,   60.60 ,   61.06 ,   59.82 ,   60.60 ,      14686 ,    946
11/03/21 ,   60.93 ,   60.44 ,   60.93 ,   59.57 ,   59.82 ,      25777 ,   1804
12/03/21 ,   60.93 ,   60.81 ,   60.93 ,   60.58 ,   60.93 ,      21009 ,   1586
15/03/21 ,   60.25 ,   60.10 ,   61.04 ,   59.79 ,   60.93 ,      38909 ,   2967
16/03/21 ,   60.36 ,   60.03 ,   60.49 ,   59.52 ,   60.25 ,      25234 ,    782
17/03/21 ,   60.25 ,   60.22 ,   60.36 ,   59.79 ,   60.36 ,      28691 ,    574
18/03/21 ,   59.79 ,   59.77 ,   60.25 ,   59.38 ,   60.25 ,      42333 ,   4140
19/03/21 ,   59.71 ,   59.68 ,   59.83 ,   59.39 ,   59.79 ,      31614 ,   1739
22/03/21 ,   59.65 ,   59.58 ,   59.71 ,   59.32 ,   59.71 ,      20737 ,    803
23/03/21 ,   59.47 ,   59.27 ,   59.71 ,   58.90 ,   59.65 ,      37360 ,   3962
24/03/21 ,   59.23 ,   59.00 ,   59.47 ,   58.72 ,   59.47 ,      21054 ,    971
25/03/21 ,   59.14 ,   59.03 ,   59.34 ,   58.82 ,   59.23 ,      22234 ,    491
26/03/21 ,   59.15 ,   59.39 ,   59.71 ,   58.96 ,   59.23 ,      36292 ,   1426
29/03/21 ,   59.52 ,   59.27 ,   59.58 ,   58.99 ,   59.15 ,      29250 ,    777
30/03/21 ,   60.01 ,   59.61 ,   60.15 ,   59.14 ,   59.52 ,      32861 ,   1767
31/03/21 ,   60.36 ,   60.27 ,   60.52 ,   59.90 ,   60.06 ,      17579 ,   1019
01/04/21 ,   60.28 ,   60.40 ,   60.67 ,   60.23 ,   60.60 ,      13793 ,    566
05/04/21 ,   59.87 ,   60.25 ,   60.52 ,   59.87 ,   60.52 ,      13163 ,    613
06/04/21 ,   60.28 ,   60.25 ,   60.52 ,   59.87 ,   59.87 ,      31328 ,    951
07/04/21 ,   60.34 ,   60.23 ,   60.34 ,   59.87 ,   60.34 ,      39407 ,   1884
08/04/21 ,   59.92 ,   59.94 ,   60.38 ,   59.27 ,   60.38 ,      44167 ,   1350
09/04/21 ,   59.50 ,   59.48 ,   60.19 ,   59.10 ,   60.19 ,      35606 ,   2198
12/04/21 ,   59.61 ,   59.45 ,   59.71 ,   59.02 ,   59.50 ,      37295 ,   2288
13/04/21 ,   59.42 ,   59.24 ,   59.61 ,   58.94 ,   59.61 ,      32232 ,   1854
14/04/21 ,   59.46 ,   59.25 ,   59.61 ,   58.75 ,   59.42 ,      22151 ,   1358
15/04/21 ,   59.61 ,   59.37 ,   59.61 ,   59.18 ,   59.46 ,      37104 ,   2133
16/04/21 ,   59.32 ,   59.47 ,   59.61 ,   59.02 ,   59.02 ,      36149 ,    799
19/04/21 ,   60.27 ,   60.06 ,   60.54 ,   59.32 ,   59.32 ,      29376 ,   2503
20/04/21 ,   60.01 ,   59.85 ,   60.27 ,   59.35 ,   60.20 ,      34418 ,   1088
22/04/21 ,   60.06 ,   60.07 ,   60.34 ,   59.92 ,   60.01 ,      17242 ,    969
23/04/21 ,   60.44 ,   60.00 ,   60.55 ,   59.64 ,   59.87 ,      28187 ,   1176
26/04/21 ,   60.19 ,   60.21 ,   60.43 ,   59.61 ,   60.22 ,      19571 ,   1545
27/04/21 ,   60.08 ,   60.25 ,   60.50 ,   59.92 ,   59.92 ,      38854 ,    973
28/04/21 ,   60.39 ,   60.26 ,   60.50 ,   60.08 ,   60.08 ,      21325 ,   1464
29/04/21 ,   60.96 ,   60.84 ,   61.15 ,   60.43 ,   60.43 ,      26059 ,   2138
30/04/21 ,   61.55 ,   61.30 ,   61.58 ,   60.85 ,   60.96 ,      37902 ,   7008
03/05/21 ,   62.26 ,   61.47 ,   62.26 ,   60.76 ,   61.71 ,      30653 ,   6050
04/05/21 ,   62.54 ,   62.21 ,   62.78 ,   61.12 ,   61.68 ,      40819 ,  11931
05/05/21 ,   61.31 ,   61.50 ,   62.44 ,   60.74 ,   61.97 ,      26015 ,   3588
06/05/21 ,   60.71 ,   61.04 ,   61.97 ,   60.00 ,   61.71 ,      44276 ,   7812
07/05/21 ,   60.78 ,   60.78 ,   61.12 ,   60.54 ,   60.71 ,      39127 ,   3122
10/05/21 ,   61.04 ,   61.05 ,   61.11 ,   60.78 ,   60.78 ,      17703 ,   1849
11/05/21 ,   60.61 ,   60.89 ,   61.09 ,   60.53 ,   60.78 ,      22216 ,   3870
12/05/21 ,   61.02 ,   60.41 ,   61.02 ,   60.13 ,   60.62 ,      20310 ,   2335
13/05/21 ,   60.89 ,   60.79 ,   61.02 ,   60.56 ,   61.02 ,      15427 ,   2014
14/05/21 ,   61.10 ,   60.93 ,   61.71 ,   60.66 ,   60.89 ,      11177 ,   1199
17/05/21 ,   60.78 ,   60.91 ,   61.39 ,   60.53 ,   61.09 ,      19307 ,   1101
18/05/21 ,   60.63 ,   60.81 ,   61.09 ,   60.63 ,   60.78 ,      16639 ,   2424
19/05/21 ,   60.65 ,   60.57 ,   60.76 ,   60.06 ,   60.63 ,      35692 ,   1277
20/05/21 ,   60.53 ,   60.61 ,   60.76 ,   60.46 ,   60.63 ,       9728 ,    988
21/05/21 ,   60.52 ,   60.63 ,   60.85 ,   60.46 ,   60.53 ,      24108 ,   1110
24/05/21 ,   60.81 ,   60.66 ,   61.09 ,   60.28 ,   60.43 ,      18216 ,   1209
25/05/21 ,   61.02 ,   60.81 ,   61.07 ,   60.49 ,   60.81 ,       9353 ,   1210
26/05/21 ,   61.09 ,   60.86 ,   61.09 ,   60.58 ,   61.01 ,      20594 ,   2526
27/05/21 ,   60.78 ,   60.82 ,   61.09 ,   60.63 ,   61.09 ,      11462 ,   1242
28/05/21 ,   61.09 ,   60.86 ,   61.09 ,   60.66 ,   60.78 ,      19921 ,   2128
31/05/21 ,   61.09 ,   60.85 ,   61.09 ,   60.65 ,   60.65 ,      27499 ,   1405
01/06/21 ,   60.76 ,   60.74 ,   61.50 ,   60.46 ,   61.09 ,      42204 ,   3164
02/06/21 ,   61.10 ,   61.04 ,   61.11 ,   60.76 ,   60.76 ,      16884 ,    919
04/06/21 ,   61.13 ,   60.98 ,   61.13 ,   60.77 ,   60.94 ,      10035 ,    882
07/06/21 ,   60.97 ,   60.98 ,   61.41 ,   60.77 ,   61.13 ,      32336 ,   3992
08/06/21 ,   60.77 ,   60.97 ,   61.09 ,   60.65 ,   60.97 ,      34321 ,   3249
09/06/21 ,   60.49 ,   60.66 ,   61.06 ,   60.23 ,   60.96 ,      35759 ,   9387
10/06/21 ,   60.65 ,   60.78 ,   61.06 ,   60.38 ,   60.66 ,      12693 ,    402
11/06/21 ,   59.62 ,   59.71 ,   60.27 ,   59.47 ,   60.27 ,      55233 ,   2271
14/06/21 ,   59.92 ,   59.97 ,   60.27 ,   59.69 ,   60.18 ,      26005 ,   1296
15/06/21 ,   59.60 ,   59.63 ,   60.14 ,   59.47 ,   59.94 ,      30379 ,   1451
16/06/21 ,   59.61 ,   59.48 ,   59.84 ,   59.15 ,   59.61 ,      31689 ,   1336
17/06/21 ,   59.80 ,   59.77 ,   59.87 ,   59.61 ,   59.79 ,      15862 ,    703
18/06/21 ,   59.44 ,   59.39 ,   59.79 ,   59.10 ,   59.79 ,      22003 ,   1934
21/06/21 ,   59.53 ,   59.07 ,   59.53 ,   57.89 ,   59.44 ,      47302 ,   1323
22/06/21 ,   59.61 ,   59.38 ,   59.61 ,   59.06 ,   59.52 ,      30223 ,   1286
23/06/21 ,   59.15 ,   59.41 ,   59.61 ,   58.87 ,   59.61 ,      21449 ,   1816
24/06/21 ,   58.76 ,   59.32 ,   59.80 ,   58.62 ,   58.97 ,      34393 ,   3757
25/06/21 ,   58.05 ,   58.05 ,   59.61 ,   56.28 ,   59.02 ,      66964 ,   4079
28/06/21 ,   56.06 ,   56.29 ,   57.34 ,   55.59 ,   57.34 ,      46626 ,   4362
29/06/21 ,   57.08 ,   56.92 ,   57.18 ,   56.07 ,   56.61 ,      27338 ,   3838
30/06/21 ,   57.22 ,   57.22 ,   58.03 ,   56.77 ,   56.91 ,      20348 ,    748
01/07/21 ,   56.48 ,   56.57 ,   58.17 ,   56.18 ,   57.60 ,      23925 ,   1348
02/07/21 ,   56.53 ,   56.63 ,   57.05 ,   56.48 ,   57.05 ,      16689 ,    993
05/07/21 ,   56.18 ,   55.95 ,   56.53 ,   55.04 ,   56.53 ,      24350 ,    650
06/07/21 ,   56.06 ,   55.95 ,   56.18 ,   55.83 ,   55.83 ,      25616 ,   3485
07/07/21 ,   56.14 ,   56.12 ,   56.51 ,   56.04 ,   56.04 ,      21449 ,   1434
08/07/21 ,   56.11 ,   56.00 ,   56.57 ,   55.71 ,   56.14 ,      23940 ,   3360
12/07/21 ,   57.05 ,   56.57 ,   57.72 ,   55.71 ,   56.11 ,      50872 ,   2018
13/07/21 ,   57.57 ,   57.44 ,   58.26 ,   56.86 ,   57.05 ,      34949 ,   4396
14/07/21 ,   57.85 ,   57.81 ,   58.03 ,   57.72 ,   58.00 ,      34895 ,   4028
15/07/21 ,   57.77 ,   57.90 ,   58.24 ,   57.61 ,   57.61 ,      24845 ,   1163
16/07/21 ,   57.70 ,   57.78 ,   58.21 ,   57.31 ,   57.53 ,      22862 ,   1671
19/07/21 ,   57.24 ,   57.49 ,   57.78 ,   57.04 ,   57.70 ,      19264 ,   1758
20/07/21 ,   58.26 ,   57.70 ,   58.26 ,   56.91 ,   57.41 ,      32238 ,   4043
21/07/21 ,   57.65 ,   57.77 ,   58.27 ,   57.24 ,   58.27 ,      22263 ,   1285
22/07/21 ,   57.64 ,   57.64 ,   58.00 ,   57.04 ,   57.65 ,      16458 ,   1672
23/07/21 ,   57.59 ,   57.34 ,   58.02 ,   56.90 ,   57.72 ,      34524 ,   4144
26/07/21 ,   57.72 ,   57.44 ,   57.89 ,   56.98 ,   57.89 ,      17380 ,   1990
27/07/21 ,   57.57 ,   57.52 ,   58.27 ,   57.43 ,   57.43 ,      14827 ,    597
28/07/21 ,   57.42 ,   57.26 ,   57.66 ,   57.11 ,   57.57 ,      39107 ,    709
29/07/21 ,   57.59 ,   57.44 ,   57.64 ,   57.35 ,   57.64 ,      14209 ,    574
30/07/21 ,   57.65 ,   57.32 ,   57.66 ,   57.15 ,   57.61 ,      34482 ,   2146
02/08/21 ,   57.60 ,   57.49 ,   58.00 ,   57.28 ,   57.78 ,      23615 ,   2263
03/08/21 ,   57.29 ,   57.28 ,   57.59 ,   57.00 ,   57.52 ,      23690 ,   1149
04/08/21 ,   56.63 ,   56.77 ,   57.52 ,   55.49 ,   57.29 ,      24486 ,   2549
05/08/21 ,   56.83 ,   56.72 ,   57.28 ,   56.36 ,   56.66 ,      16926 ,   2921
06/08/21 ,   56.36 ,   56.72 ,   57.27 ,   56.36 ,   56.82 ,      29123 ,   3183
09/08/21 ,   56.43 ,   55.98 ,   56.77 ,   55.33 ,   56.36 ,      25050 ,   2126
10/08/21 ,   55.97 ,   55.80 ,   56.36 ,   55.48 ,   56.15 ,      28427 ,   3557
11/08/21 ,   55.79 ,   55.60 ,   56.36 ,   55.29 ,   56.13 ,      22787 ,    714
12/08/21 ,   55.51 ,   55.40 ,   55.55 ,   54.93 ,   55.54 ,      33171 ,   1300
13/08/21 ,   54.91 ,   54.81 ,   55.55 ,   54.17 ,   55.29 ,      25612 ,    830
16/08/21 ,   53.17 ,   53.01 ,   54.91 ,   51.78 ,   54.91 ,      73446 ,   3143
17/08/21 ,   52.89 ,   52.38 ,   53.04 ,   51.84 ,   53.04 ,      30553 ,   1364
18/08/21 ,   52.43 ,   52.33 ,   52.68 ,   52.07 ,   52.07 ,      20862 ,   1310
19/08/21 ,   53.18 ,   52.47 ,   53.18 ,   52.28 ,   52.58 ,      21924 ,   1475
20/08/21 ,   52.88 ,   52.64 ,   53.03 ,   52.35 ,   53.03 ,       9366 ,   1636
23/08/21 ,   52.57 ,   52.04 ,   53.49 ,   51.31 ,   52.89 ,      25957 ,   2280
24/08/21 ,   52.78 ,   52.91 ,   53.70 ,   51.68 ,   52.33 ,      25744 ,   1476
25/08/21 ,   52.96 ,   52.66 ,   53.67 ,   52.08 ,   52.34 ,      37874 ,   2153
26/08/21 ,   53.37 ,   53.50 ,   54.02 ,   52.75 ,   52.75 ,      25029 ,   1011
27/08/21 ,   52.63 ,   52.74 ,   53.80 ,   51.84 ,   52.93 ,     102848 ,   2627
30/08/21 ,   53.61 ,   53.37 ,   53.75 ,   52.64 ,   52.64 ,      30557 ,   1480
31/08/21 ,   54.66 ,   53.88 ,   54.66 ,   53.37 ,   53.61 ,      14383 ,    674
01/09/21 ,   54.74 ,   54.36 ,   54.74 ,   53.49 ,   54.51 ,      28933 ,   6526
02/09/21 ,   52.99 ,   53.46 ,   54.71 ,   52.62 ,   54.71 ,      38458 ,   2589
03/09/21 ,   52.16 ,   52.55 ,   53.47 ,   52.16 ,   52.99 ,      14435 ,    863
06/09/21 ,   52.79 ,   52.50 ,   52.80 ,   52.04 ,   52.64 ,      14123 ,   1169
08/09/21 ,   52.38 ,   52.59 ,   53.01 ,   52.34 ,   52.79 ,      14632 ,   1142
09/09/21 ,   52.10 ,   52.25 ,   53.01 ,   51.59 ,   52.27 ,      25068 ,   2268
10/09/21 ,   53.96 ,   53.30 ,   55.04 ,   52.10 ,   52.10 ,      24945 ,   2146
13/09/21 ,   53.91 ,   53.19 ,   54.59 ,   52.49 ,   53.96 ,      26359 ,   1960
14/09/21 ,   54.74 ,   53.90 ,   54.74 ,   53.10 ,   53.91 ,      19469 ,   1518
15/09/21 ,   52.93 ,   53.22 ,   54.74 ,   52.64 ,   54.74 ,      20830 ,   1083
16/09/21 ,   52.72 ,   53.31 ,   53.86 ,   52.47 ,   53.14 ,      70832 ,   1353
17/09/21 ,   53.26 ,   52.70 ,   53.53 ,   52.47 ,   53.31 ,      10261 ,   1356
20/09/21 ,   52.47 ,   52.52 ,   53.23 ,   52.47 ,   52.49 ,      10023 ,    570
21/09/21 ,   52.32 ,   52.53 ,   53.23 ,   52.32 ,   52.49 ,      14687 ,    846
22/09/21 ,   52.24 ,   52.09 ,   53.01 ,   51.64 ,   52.32 ,      13912 ,   1207
23/09/21 ,   51.90 ,   52.16 ,   52.70 ,   51.71 ,   52.24 ,       7679 ,    448
24/09/21 ,   51.81 ,   51.94 ,   52.23 ,   51.71 ,   52.12 ,      17208 ,   1006
27/09/21 ,   52.49 ,   52.07 ,   52.49 ,   51.84 ,   52.04 ,       8287 ,    411
28/09/21 ,   52.40 ,   51.93 ,   52.42 ,   51.61 ,   51.82 ,      11100 ,    905
29/09/21 ,   52.26 ,   51.72 ,   52.38 ,   51.60 ,   52.38 ,      14940 ,    976
30/09/21 ,   52.26 ,   51.60 ,   52.26 ,   51.00 ,   52.25 ,      27153 ,   2843
01/10/21 ,   51.53 ,   51.28 ,   53.12 ,   50.58 ,   52.26 ,      75003 ,   6515
04/10/21 ,   51.43 ,   51.62 ,   52.24 ,   51.35 ,   51.53 ,      21547 ,   1236
05/10/21 ,   51.15 ,   51.23 ,   52.23 ,   50.81 ,   51.61 ,      20820 ,   2573
06/10/21 ,   51.25 ,   50.87 ,   51.84 ,   50.50 ,   51.13 ,      21930 ,   2654
07/10/21 ,   51.30 ,   50.87 ,   51.45 ,   50.51 ,   51.06 ,      19346 ,   1272
08/10/21 ,   51.16 ,   50.96 ,   51.26 ,   50.39 ,   51.25 ,      15714 ,    952
11/10/21 ,   50.85 ,   50.81 ,   51.15 ,   50.50 ,   51.15 ,       8820 ,   1527
13/10/21 ,   50.59 ,   50.66 ,   50.80 ,   50.50 ,   50.79 ,       5189 ,    656
14/10/21 ,   50.70 ,   50.60 ,   50.75 ,   50.50 ,   50.54 ,      10655 ,    536
15/10/21 ,   50.46 ,   50.76 ,   51.16 ,   50.44 ,   50.70 ,      38354 ,   1197
18/10/21 ,   50.52 ,   50.45 ,   50.74 ,   50.22 ,   50.50 ,      13811 ,    819
19/10/21 ,   50.16 ,   50.22 ,   50.71 ,   49.92 ,   50.53 ,      36179 ,   1982
20/10/21 ,   50.29 ,   50.44 ,   50.96 ,   50.22 ,   50.22 ,      24994 ,   2907
21/10/21 ,   50.39 ,   50.48 ,   51.16 ,   50.30 ,   50.30 ,      10490 ,    431
22/10/21 ,   50.39 ,   50.39 ,   50.53 ,   50.26 ,   50.39 ,      11715 ,    563
25/10/21 ,   50.18 ,   50.17 ,   50.53 ,   49.65 ,   50.51 ,      13009 ,    770
26/10/21 ,   48.29 ,   48.73 ,   50.18 ,   46.54 ,   50.18 ,      23613 ,   1088
27/10/21 ,   47.27 ,   47.36 ,   48.44 ,   46.57 ,   47.88 ,      34895 ,   1377
28/10/21 ,   46.55 ,   46.54 ,   47.40 ,   45.92 ,   46.90 ,      32224 ,   2296
29/10/21 ,   45.52 ,   45.82 ,   46.39 ,   44.94 ,   46.39 ,      24621 ,    920
01/11/21 ,   44.86 ,   45.22 ,   45.93 ,   44.15 ,   45.93 ,      18851 ,    518
03/11/21 ,   44.80 ,   44.53 ,   45.36 ,   43.28 ,   45.04 ,      50378 ,   1169
04/11/21 ,   42.98 ,   43.41 ,   44.80 ,   42.98 ,   44.47 ,      38123 ,   1463
05/11/21 ,   42.43 ,   42.84 ,   43.56 ,   42.41 ,   42.98 ,      23745 ,   1164
08/11/21 ,   40.78 ,   41.44 ,   42.55 ,   40.62 ,   42.43 ,      83173 ,   3598
09/11/21 ,   40.64 ,   40.46 ,   40.67 ,   40.08 ,   40.66 ,      73527 ,   3179
10/11/21 ,   43.64 ,   43.62 ,   44.53 ,   41.19 ,   41.82 ,      35165 ,   2507
11/11/21 ,   44.66 ,   44.39 ,   45.04 ,   43.64 ,   44.15 ,      19408 ,   2159
12/11/21 ,   42.97 ,   42.97 ,   45.04 ,   42.69 ,   44.83 ,      30482 ,   3537
16/11/21 ,   43.38 ,   43.10 ,   44.61 ,   42.51 ,   42.97 ,      13272 ,   1221
17/11/21 ,   42.59 ,   42.88 ,   43.87 ,   41.82 ,   43.38 ,      32202 ,   3210
18/11/21 ,   42.06 ,   42.26 ,   42.97 ,   41.83 ,   42.59 ,      21284 ,   1446
19/11/21 ,   42.16 ,   42.07 ,   42.65 ,   41.74 ,   42.06 ,      17057 ,    669
22/11/21 ,   42.22 ,   42.45 ,   42.84 ,   42.09 ,   42.17 ,      21366 ,   1566
23/11/21 ,   41.82 ,   41.58 ,   42.22 ,   41.23 ,   42.22 ,      17504 ,   1825
24/11/21 ,   41.34 ,   41.56 ,   42.09 ,   41.24 ,   41.81 ,      20935 ,   1538
25/11/21 ,   41.72 ,   41.65 ,   41.79 ,   41.29 ,   41.37 ,       8726 ,    446
26/11/21 ,   41.81 ,   41.42 ,   41.81 ,   41.26 ,   41.67 ,      15251 ,   1576
29/11/21 ,   41.74 ,   42.09 ,   43.26 ,   41.49 ,   41.80 ,      14610 ,    544
30/11/21 ,   42.42 ,   42.19 ,   43.11 ,   41.34 ,   41.74 ,       8439 ,    683
01/12/21 ,   42.38 ,   42.00 ,   42.41 ,   41.59 ,   42.41 ,      11702 ,    630
02/12/21 ,   41.58 ,   41.56 ,   42.63 ,   41.01 ,   42.38 ,      19310 ,   2116
03/12/21 ,   41.47 ,   41.44 ,   41.91 ,   41.29 ,   41.41 ,      18429 ,    806
06/12/21 ,   42.23 ,   42.33 ,   43.71 ,   41.41 ,   41.47 ,      18421 ,   1013
07/12/21 ,   43.25 ,   43.00 ,   43.70 ,   42.36 ,   42.36 ,      21624 ,   1142
08/12/21 ,   43.25 ,   43.21 ,   43.71 ,   43.08 ,   43.70 ,      14391 ,    447
09/12/21 ,   43.39 ,   43.41 ,   43.70 ,   42.97 ,   43.22 ,      38607 ,    743
10/12/21 ,   44.87 ,   43.92 ,   44.87 ,   43.39 ,   43.39 ,      36653 ,    812
13/12/21 ,   44.75 ,   44.48 ,   44.90 ,   43.72 ,   44.87 ,      19922 ,    978
14/12/21 ,   44.61 ,   44.78 ,   45.17 ,   44.27 ,   44.75 ,      31675 ,   2377
15/12/21 ,   46.94 ,   45.88 ,   47.15 ,   44.61 ,   44.78 ,      13307 ,    798
16/12/21 ,   47.46 ,   47.85 ,   48.60 ,   46.95 ,   47.15 ,      20721 ,   1013
17/12/21 ,   48.69 ,   48.38 ,   48.73 ,   47.54 ,   47.54 ,      45935 ,    468
20/12/21 ,   48.46 ,   48.61 ,   49.32 ,   48.32 ,   48.73 ,      17702 ,    390
21/12/21 ,   49.03 ,   48.72 ,   49.06 ,   48.42 ,   48.46 ,      23115 ,    772
22/12/21 ,   48.43 ,   48.55 ,   49.02 ,   47.92 ,   49.02 ,      26314 ,    597
23/12/21 ,   48.73 ,   48.76 ,   49.03 ,   48.43 ,   48.43 ,       7922 ,    426
27/12/21 ,   49.52 ,   49.32 ,   49.86 ,   48.61 ,   48.73 ,      11265 ,    406
28/12/21 ,   50.51 ,   49.90 ,   50.51 ,   49.53 ,   49.53 ,       7077 ,    351
29/12/21 ,   51.41 ,   50.84 ,   51.70 ,   50.08 ,   50.51 ,       5895 ,    257
30/12/21 ,   53.19 ,   52.70 ,   54.56 ,   51.14 ,   51.41 ,       6136 ,    400
03/01/22 ,   53.44 ,   52.89 ,   53.46 ,   52.23 ,   53.37 ,      13797 ,   1037
04/01/22 ,   53.09 ,   52.96 ,   53.32 ,   52.82 ,   53.23 ,      10060 ,   1312
05/01/22 ,   51.45 ,   52.04 ,   53.32 ,   50.93 ,   53.09 ,      41982 ,    479
06/01/22 ,   50.30 ,   50.08 ,   51.45 ,   49.71 ,   51.45 ,      16825 ,   2650
07/01/22 ,   50.36 ,   50.01 ,   50.39 ,   49.71 ,   50.12 ,       9811 ,    518
10/01/22 ,   49.71 ,   50.10 ,   50.92 ,   49.66 ,   50.30 ,      12382 ,    668
11/01/22 ,   48.90 ,   49.00 ,   49.72 ,   47.95 ,   49.71 ,      19091 ,   1363
12/01/22 ,   49.72 ,   48.55 ,   49.72 ,   47.94 ,   48.90 ,       7160 ,    734
13/01/22 ,   49.41 ,   49.22 ,   49.72 ,   48.98 ,   49.72 ,       5106 ,    370
14/01/22 ,   49.91 ,   49.66 ,   50.00 ,   49.28 ,   49.47 ,      14782 ,   2552
17/01/22 ,   50.55 ,   50.30 ,   50.60 ,   49.91 ,   50.02 ,       5355 ,    934
18/01/22 ,   50.83 ,   50.28 ,   50.88 ,   49.64 ,   50.54 ,       8996 ,    781
19/01/22 ,   50.69 ,   50.66 ,   51.16 ,   50.39 ,   50.84 ,      15384 ,    424
20/01/22 ,   50.68 ,   50.65 ,   51.23 ,   50.46 ,   50.69 ,       6362 ,    448
21/01/22 ,   50.45 ,   50.34 ,   50.68 ,   50.06 ,   50.49 ,       7575 ,   1255
24/01/22 ,   50.54 ,   50.27 ,   50.74 ,   49.73 ,   50.45 ,       7611 ,    528
25/01/22 ,   51.07 ,   50.55 ,   51.18 ,   50.06 ,   50.51 ,      11885 ,    223
26/01/22 ,   50.70 ,   50.43 ,   51.07 ,   50.02 ,   51.07 ,       8043 ,    409
27/01/22 ,   50.93 ,   50.86 ,   51.54 ,   50.44 ,   50.69 ,      14505 ,    455
28/01/22 ,   50.52 ,   50.44 ,   50.88 ,   50.02 ,   50.60 ,      10346 ,    754
31/01/22 ,   50.51 ,   50.43 ,   50.58 ,   50.21 ,   50.51 ,      10434 ,   1545
01/02/22 ,   50.28 ,   50.44 ,   50.79 ,   50.23 ,   50.64 ,       6927 ,   1010
02/02/22 ,   50.25 ,   50.28 ,   50.76 ,   49.89 ,   50.29 ,      20715 ,    879
03/02/22 ,   49.73 ,   49.91 ,   50.39 ,   49.26 ,   50.39 ,      11962 ,    784
04/02/22 ,   49.55 ,   49.66 ,   50.06 ,   49.50 ,   49.72 ,      16338 ,   1385
07/02/22 ,   49.10 ,   49.09 ,   49.98 ,   48.84 ,   49.55 ,      14435 ,   2188
08/02/22 ,   48.85 ,   49.26 ,   49.85 ,   48.81 ,   49.09 ,       6654 ,    484
09/02/22 ,   48.65 ,   48.53 ,   49.55 ,   48.29 ,   48.85 ,      27767 ,   3565
10/02/22 ,   48.40 ,   48.42 ,   48.94 ,   48.25 ,   48.36 ,      13617 ,   2562
11/02/22 ,   48.36 ,   48.42 ,   48.70 ,   48.32 ,   48.40 ,       4704 ,    325
14/02/22 ,   47.34 ,   47.89 ,   48.36 ,   47.18 ,   48.36 ,      16043 ,   1351
15/02/22 ,   47.79 ,   47.81 ,   48.29 ,   47.34 ,   47.34 ,       9457 ,    827
16/02/22 ,   47.78 ,   47.89 ,   48.05 ,   47.74 ,   47.79 ,      11695 ,    711
17/02/22 ,   48.81 ,   48.29 ,   49.03 ,   47.77 ,   47.77 ,      16453 ,    972
18/02/22 ,   49.92 ,   49.28 ,   49.92 ,   48.72 ,   48.81 ,      18374 ,    555
21/02/22 ,   50.10 ,   50.27 ,   50.48 ,   49.28 ,   49.92 ,      11262 ,    503
22/02/22 ,   49.71 ,   49.82 ,   50.39 ,   49.00 ,   50.10 ,      15541 ,    692
23/02/22 ,   49.11 ,   49.40 ,   49.80 ,   48.97 ,   49.71 ,       5270 ,    618
24/02/22 ,   48.18 ,   48.15 ,   49.03 ,   47.47 ,   49.03 ,      10586 ,   1088
25/02/22 ,   48.96 ,   48.73 ,   50.24 ,   48.17 ,   48.17 ,      11101 ,   1049
02/03/22 ,   48.60 ,   48.67 ,   49.00 ,   48.49 ,   48.96 ,      10035 ,    502
03/03/22 ,   47.74 ,   47.85 ,   48.50 ,   47.16 ,   48.50 ,      20760 ,   1100
04/03/22 ,   47.72 ,   47.70 ,   47.74 ,   47.67 ,   47.74 ,      10068 ,    524
07/03/22 ,   47.73 ,   47.86 ,   48.36 ,   47.67 ,   47.79 ,       8196 ,    568
08/03/22 ,   47.35 ,   47.70 ,   47.94 ,   47.29 ,   47.73 ,       8772 ,   1009
09/03/22 ,   47.30 ,   47.45 ,   47.94 ,   47.29 ,   47.36 ,       8343 ,    602
10/03/22 ,   47.08 ,   47.12 ,   47.30 ,   46.35 ,   47.29 ,      19088 ,    707
11/03/22 ,   47.08 ,   47.07 ,   47.29 ,   46.91 ,   47.08 ,       8997 ,    583
14/03/22 ,   47.27 ,   47.23 ,   47.28 ,   47.08 ,   47.08 ,       4779 ,    162
15/03/22 ,   46.78 ,   47.12 ,   47.53 ,   46.65 ,   47.27 ,       8243 ,    576
16/03/22 ,   46.94 ,   46.73 ,   47.37 ,   46.65 ,   46.78 ,      10437 ,    678
17/03/22 ,   46.99 ,   46.95 ,   47.53 ,   46.69 ,   46.96 ,       8607 ,   2006
18/03/22 ,   47.57 ,   47.06 ,   47.61 ,   46.65 ,   47.04 ,      29031 ,   5407
21/03/22 ,   47.66 ,   47.53 ,   48.81 ,   47.06 ,   47.57 ,      15368 ,    637
22/03/22 ,   48.96 ,   48.46 ,   49.06 ,   47.66 ,   48.04 ,      13192 ,    331
23/03/22 ,   48.97 ,   48.89 ,   49.26 ,   48.32 ,   48.81 ,      13698 ,   1166
24/03/22 ,   49.12 ,   49.06 ,   49.71 ,   48.22 ,   48.97 ,      25671 ,   1033
25/03/22 ,   50.39 ,   49.27 ,   50.39 ,   48.72 ,   48.87 ,       5872 ,    719
28/03/22 ,   49.82 ,   49.71 ,   50.39 ,   49.00 ,   50.39 ,       8474 ,    393
29/03/22 ,   49.80 ,   49.95 ,   50.37 ,   49.57 ,   49.82 ,       8246 ,    397
30/03/22 ,   50.84 ,   50.29 ,   50.96 ,   48.94 ,   49.80 ,       8957 ,    295
31/03/22 ,   50.46 ,   50.58 ,   50.84 ,   50.36 ,   50.84 ,      15438 ,   1158
01/04/22 ,   49.71 ,   50.05 ,   50.97 ,   49.17 ,   50.92 ,      24248 ,    791
04/04/22 ,   50.08 ,   50.03 ,   50.44 ,   49.70 ,   49.70 ,       6729 ,    315
05/04/22 ,   50.20 ,   50.43 ,   50.49 ,   49.71 ,   50.46 ,      18870 ,    927
06/04/22 ,   50.18 ,   50.43 ,   51.06 ,   49.23 ,   50.21 ,       7485 ,    880
07/04/22 ,   49.85 ,   50.23 ,   51.03 ,   49.85 ,   50.18 ,       8337 ,   1331
08/04/22 ,   49.15 ,   49.50 ,   50.35 ,   48.28 ,   49.41 ,      10761 ,   1610
11/04/22 ,   50.17 ,   48.81 ,   50.17 ,   48.32 ,   49.18 ,      23814 ,   2710
12/04/22 ,   50.12 ,   49.71 ,   50.12 ,   49.23 ,   49.52 ,      12716 ,    427
13/04/22 ,   49.08 ,   49.12 ,   49.84 ,   48.94 ,   49.84 ,      10206 ,    378
14/04/22 ,   48.33 ,   48.72 ,   49.08 ,   48.33 ,   48.96 ,      13009 ,    530
18/04/22 ,   48.38 ,   48.46 ,   48.75 ,   48.34 ,   48.34 ,       5767 ,    326
19/04/22 ,   48.00 ,   48.50 ,   49.02 ,   48.00 ,   48.38 ,      10387 ,    779
20/04/22 ,   47.86 ,   47.94 ,   48.48 ,   47.72 ,   48.11 ,      12619 ,   1125
22/04/22 ,   48.29 ,   48.32 ,   49.13 ,   47.56 ,   47.86 ,       7777 ,    943
25/04/22 ,   48.21 ,   48.45 ,   48.89 ,   48.02 ,   48.29 ,       7387 ,    484
26/04/22 ,   47.04 ,   47.46 ,   48.46 ,   46.71 ,   48.21 ,      30530 ,   3716
27/04/22 ,   46.78 ,   46.80 ,   47.53 ,   46.58 ,   47.06 ,      22773 ,   2389
28/04/22 ,   46.71 ,   46.70 ,   46.82 ,   46.54 ,   46.60 ,       9276 ,   1019
29/04/22 ,   47.31 ,   46.82 ,   47.38 ,   46.62 ,   46.72 ,      23402 ,   1322
02/05/22 ,   47.41 ,   47.50 ,   48.25 ,   47.06 ,   47.14 ,       9902 ,   1154
03/05/22 ,   47.16 ,   47.28 ,   47.74 ,   46.83 ,   47.23 ,      13753 ,   3641
04/05/22 ,   46.32 ,   46.61 ,   47.21 ,   46.32 ,   47.05 ,      17623 ,    788
05/05/22 ,   45.51 ,   45.58 ,   47.19 ,   45.29 ,   46.51 ,      26130 ,   2163
06/05/22 ,   46.02 ,   46.07 ,   46.62 ,   45.51 ,   45.51 ,      10823 ,    597
09/05/22 ,   45.37 ,   45.64 ,   46.62 ,   45.30 ,   46.02 ,      15801 ,   1172
10/05/22 ,   45.11 ,   45.07 ,   45.67 ,   44.64 ,   45.51 ,      32171 ,   2221
11/05/22 ,   44.98 ,   44.97 ,   45.28 ,   44.74 ,   44.92 ,      13323 ,    896
12/05/22 ,   44.74 ,   44.85 ,   45.12 ,   44.65 ,   45.12 ,      13395 ,   1587
13/05/22 ,   44.96 ,   44.76 ,   44.97 ,   44.59 ,   44.69 ,      17173 ,   2024
16/05/22 ,   44.92 ,   45.23 ,   45.67 ,   44.69 ,   44.96 ,       7584 ,    645
17/05/22 ,   45.01 ,   44.95 ,   45.39 ,   44.76 ,   44.94 ,       9545 ,   1021
18/05/22 ,   45.13 ,   45.29 ,   45.61 ,   44.81 ,   45.05 ,       7159 ,   1031
19/05/22 ,   45.39 ,   45.24 ,   45.52 ,   44.93 ,   45.19 ,       5194 ,    462
20/05/22 ,   45.56 ,   45.57 ,   46.26 ,   45.11 ,   45.39 ,       9006 ,    881
23/05/22 ,   45.22 ,   45.40 ,   46.00 ,   45.17 ,   45.48 ,      18319 ,   4746
24/05/22 ,   44.86 ,   45.09 ,   45.39 ,   44.79 ,   45.22 ,      13784 ,   1354
25/05/22 ,   44.92 ,   44.79 ,   45.06 ,   44.51 ,   44.98 ,      25937 ,   5814
26/05/22 ,   44.87 ,   44.71 ,   44.92 ,   44.51 ,   44.92 ,      18279 ,   3165
27/05/22 ,   44.59 ,   44.67 ,   44.96 ,   44.46 ,   44.87 ,      19089 ,   2348
30/05/22 ,   44.74 ,   44.84 ,   45.33 ,   44.61 ,   44.61 ,      18200 ,   5797
31/05/22 ,   45.06 ,   44.91 ,   45.37 ,   44.76 ,   45.18 ,      14227 ,   2264
01/06/22 ,   45.07 ,   44.85 ,   45.51 ,   44.62 ,   45.26 ,      11788 ,    926
02/06/22 ,   44.88 ,   44.95 ,   45.28 ,   44.67 ,   45.28 ,      11441 ,    762
03/06/22 ,   44.90 ,   44.89 ,   45.24 ,   44.69 ,   44.88 ,      29412 ,   3499
06/06/22 ,   45.19 ,   45.09 ,   45.42 ,   44.88 ,   44.90 ,      13953 ,    795
07/06/22 ,   45.18 ,   44.92 ,   45.22 ,   44.64 ,   44.79 ,      22680 ,    903
08/06/22 ,   45.27 ,   45.14 ,   45.27 ,   44.95 ,   44.98 ,       8647 ,    658
09/06/22 ,   44.94 ,   45.04 ,   45.23 ,   44.74 ,   45.23 ,      11765 ,   1084
10/06/22 ,   44.86 ,   45.02 ,   45.23 ,   44.79 ,   44.93 ,      12905 ,   1194
13/06/22 ,   44.55 ,   44.80 ,   45.39 ,   44.53 ,   44.86 ,       9716 ,    960
14/06/22 ,   44.81 ,   44.85 ,   45.13 ,   44.55 ,   44.55 ,       8652 ,   1133
15/06/22 ,   44.98 ,   44.90 ,   45.18 ,   44.67 ,   44.85 ,       7286 ,    814
17/06/22 ,   44.74 ,   44.97 ,   45.46 ,   44.67 ,   45.13 ,      28479 ,   1959
20/06/22 ,   45.02 ,   44.80 ,   45.07 ,   44.63 ,   44.74 ,       9659 ,   1333
21/06/22 ,   44.92 ,   45.01 ,   45.38 ,   44.66 ,   44.95 ,      23104 ,   1227
22/06/22 ,   45.23 ,   45.13 ,   45.45 ,   44.88 ,   44.92 ,      14997 ,   1739
23/06/22 ,   45.19 ,   45.04 ,   45.38 ,   44.88 ,   45.03 ,       7825 ,    555
24/06/22 ,   45.33 ,   45.20 ,   45.38 ,   45.05 ,   45.19 ,       9835 ,   1239
27/06/22 ,   45.08 ,   45.20 ,   45.51 ,   44.85 ,   45.30 ,      19179 ,   4297
28/06/22 ,   45.23 ,   44.96 ,   45.38 ,   44.63 ,   45.21 ,      17523 ,   2429
29/06/22 ,   44.85 ,   44.81 ,   45.37 ,   44.67 ,   45.23 ,       5990 ,    530
30/06/22 ,   44.71 ,   44.76 ,   45.11 ,   44.64 ,   44.64 ,      13535 ,   1076
01/07/22 ,   44.88 ,   44.88 ,   45.27 ,   44.45 ,   44.88 ,      12349 ,   1535
04/07/22 ,   44.66 ,   44.88 ,   45.27 ,   44.50 ,   45.07 ,       7194 ,   1360
05/07/22 ,   44.68 ,   44.62 ,   45.66 ,   44.43 ,   44.86 ,      16103 ,   3922
06/07/22 ,   44.39 ,   44.60 ,   45.04 ,   44.38 ,   44.63 ,      22131 ,   3951
07/07/22 ,   44.63 ,   44.53 ,   44.69 ,   44.45 ,   44.69 ,       5770 ,   1371
08/07/22 ,   44.23 ,   44.20 ,   44.80 ,   43.80 ,   44.50 ,      25192 ,   2576
11/07/22 ,   44.67 ,   44.87 ,   45.25 ,   44.15 ,   44.23 ,      15215 ,   2238
12/07/22 ,   44.70 ,   44.88 ,   45.27 ,   44.67 ,   44.67 ,       4707 ,    547
13/07/22 ,   44.31 ,   44.27 ,   44.74 ,   43.88 ,   44.74 ,      16369 ,    675
14/07/22 ,   44.33 ,   44.16 ,   44.39 ,   43.97 ,   44.39 ,      17279 ,    907
15/07/22 ,   44.20 ,   44.22 ,   44.30 ,   44.15 ,   44.28 ,      12345 ,    542
18/07/22 ,   44.40 ,   44.15 ,   44.42 ,   44.04 ,   44.20 ,      12317 ,    817
19/07/22 ,   44.04 ,   44.15 ,   44.39 ,   44.04 ,   44.39 ,      12643 ,   3006
20/07/22 ,   44.24 ,   44.29 ,   44.43 ,   44.12 ,   44.18 ,       7386 ,    550
21/07/22 ,   44.11 ,   44.15 ,   44.42 ,   44.10 ,   44.23 ,       8931 ,    535
22/07/22 ,   44.61 ,   44.47 ,   44.61 ,   44.15 ,   44.16 ,      14303 ,    329
25/07/22 ,   44.78 ,   44.67 ,   44.78 ,   44.45 ,   44.60 ,       8886 ,    349
26/07/22 ,   44.67 ,   44.63 ,   44.78 ,   44.42 ,   44.64 ,       9397 ,    404
27/07/22 ,   44.78 ,   44.74 ,   44.78 ,   44.52 ,   44.67 ,      12089 ,    323
28/07/22 ,   44.87 ,   44.84 ,   45.04 ,   44.69 ,   44.69 ,      12948 ,    436
29/07/22 ,   45.04 ,   45.00 ,   45.04 ,   44.87 ,   44.87 ,      12132 ,    321
01/08/22 ,   44.76 ,   44.77 ,   45.48 ,   44.39 ,   45.23 ,      15158 ,    809
02/08/22 ,   44.43 ,   44.64 ,   44.88 ,   44.34 ,   44.76 ,      14652 ,   1049
03/08/22 ,   44.57 ,   44.50 ,   44.65 ,   44.30 ,   44.64 ,      11434 ,    525
04/08/22 ,   44.65 ,   44.61 ,   44.65 ,   44.39 ,   44.57 ,      30644 ,   1086
05/08/22 ,   45.38 ,   44.79 ,   45.38 ,   44.53 ,   44.65 ,      32166 ,    733
08/08/22 ,   45.69 ,   45.68 ,   46.21 ,   45.38 ,   45.38 ,      18116 ,    694
09/08/22 ,   47.08 ,   46.49 ,   47.30 ,   46.00 ,   46.06 ,      24203 ,    664
10/08/22 ,   47.15 ,   47.18 ,   47.48 ,   46.84 ,   47.23 ,      24343 ,    471
11/08/22 ,   47.91 ,   47.21 ,   48.00 ,   46.48 ,   47.15 ,      11606 ,    651
12/08/22 ,   48.11 ,   48.32 ,   48.47 ,   48.08 ,   48.08 ,       8495 ,    487
15/08/22 ,   49.81 ,   49.03 ,   50.98 ,   47.70 ,   48.32 ,      30860 ,   1844
16/08/22 ,   50.51 ,   51.30 ,   53.81 ,   49.80 ,   49.81 ,      33066 ,   2376
17/08/22 ,   50.99 ,   50.88 ,   50.99 ,   50.51 ,   50.51 ,       7671 ,    705
18/08/22 ,   51.74 ,   51.68 ,   51.95 ,   50.96 ,   50.96 ,      11053 ,    643
19/08/22 ,   51.84 ,   51.79 ,   51.95 ,   51.30 ,   51.72 ,       7633 ,    261
22/08/22 ,   52.49 ,   52.36 ,   52.70 ,   50.99 ,   50.99 ,      20906 ,   1983
23/08/22 ,   51.50 ,   51.68 ,   52.41 ,   51.50 ,   52.41 ,      14331 ,   2034
24/08/22 ,   51.55 ,   51.60 ,   52.16 ,   51.27 ,   51.71 ,       7131 ,    686
25/08/22 ,   51.82 ,   51.89 ,   52.12 ,   51.36 ,   51.84 ,      18817 ,    655
26/08/22 ,   52.49 ,   52.03 ,   52.49 ,   51.54 ,   51.66 ,      24071 ,   1156
29/08/22 ,   52.59 ,   52.55 ,   52.70 ,   52.04 ,   52.47 ,      10554 ,   1580
30/08/22 ,   52.32 ,   52.74 ,   53.17 ,   52.25 ,   52.59 ,      13669 ,    424
31/08/22 ,   53.06 ,   52.74 ,   53.06 ,   52.33 ,   52.36 ,      11151 ,    598
01/09/22 ,   52.25 ,   52.99 ,   54.33 ,   52.17 ,   53.37 ,      19993 ,   1394
02/09/22 ,   51.27 ,   51.66 ,   53.05 ,   50.54 ,   52.89 ,      21810 ,   2448
05/09/22 ,   51.77 ,   52.05 ,   52.42 ,   51.46 ,   51.46 ,       7690 ,    480
06/09/22 ,   52.74 ,   52.61 ,   53.37 ,   52.31 ,   52.31 ,      19006 ,    786
08/09/22 ,   52.86 ,   53.02 ,   53.26 ,   52.59 ,   52.74 ,      17854 ,    840
09/09/22 ,   53.26 ,   53.00 ,   53.32 ,   52.49 ,   52.86 ,      30442 ,    670
12/09/22 ,   51.81 ,   53.05 ,   53.71 ,   51.77 ,   53.26 ,      20428 ,   1671
13/09/22 ,   53.01 ,   52.53 ,   53.15 ,   51.89 ,   52.73 ,      11324 ,    614
14/09/22 ,   53.09 ,   53.14 ,   53.73 ,   52.79 ,   53.12 ,      16839 ,    622
15/09/22 ,   53.72 ,   53.21 ,   53.82 ,   52.16 ,   52.80 ,      18266 ,   2231
16/09/22 ,   53.59 ,   53.57 ,   53.95 ,   53.26 ,   53.72 ,       9016 ,   1577
19/09/22 ,   53.13 ,   53.51 ,   53.79 ,   53.13 ,   53.57 ,      12840 ,   1022
20/09/22 ,   53.94 ,   53.83 ,   54.25 ,   53.15 ,   53.15 ,      12956 ,   2508
21/09/22 ,   53.92 ,   53.78 ,   54.01 ,   53.43 ,   53.95 ,       8011 ,   1302
22/09/22 ,   53.01 ,   53.30 ,   53.86 ,   53.01 ,   53.86 ,      19445 ,   1272
23/09/22 ,   53.37 ,   53.32 ,   53.63 ,   53.11 ,   53.34 ,       5025 ,    349
26/09/22 ,   53.05 ,   53.23 ,   53.37 ,   53.01 ,   53.36 ,       6148 ,    555
27/09/22 ,   52.71 ,   52.79 ,   53.28 ,   52.17 ,   53.06 ,       9577 ,   1225
28/09/22 ,   53.05 ,   52.67 ,   53.77 ,   51.77 ,   52.71 ,      39667 ,   2831
29/09/22 ,   52.44 ,   52.47 ,   53.04 ,   52.10 ,   53.04 ,      12297 ,   1355
30/09/22 ,   52.94 ,   52.82 ,   53.01 ,   52.43 ,   52.44 ,       4603 ,    775
03/10/22 ,   53.23 ,   53.07 ,   53.23 ,   52.25 ,   52.25 ,       7623 ,    608
04/10/22 ,   53.23 ,   53.17 ,   53.55 ,   52.66 ,   53.08 ,       6645 ,    780
05/10/22 ,   53.49 ,   53.17 ,   53.52 ,   52.79 ,   52.79 ,       5903 ,    653
06/10/22 ,   54.17 ,   54.10 ,   54.55 ,   53.03 ,   53.43 ,      46278 ,   2542
07/10/22 ,   55.11 ,   54.66 ,   55.20 ,   53.55 ,   53.96 ,      52137 ,   2276
10/10/22 ,   55.11 ,   54.89 ,   55.11 ,   54.26 ,   54.94 ,      16676 ,   1870
11/10/22 ,   55.43 ,   55.08 ,   55.46 ,   54.61 ,   54.82 ,      33727 ,   3034
13/10/22 ,   56.39 ,   55.45 ,   57.16 ,   54.85 ,   55.04 ,      12663 ,   1249
14/10/22 ,   55.04 ,   55.28 ,   56.30 ,   54.93 ,   56.30 ,      22111 ,   2968
17/10/22 ,   55.43 ,   55.69 ,   56.34 ,   55.06 ,   55.22 ,      13276 ,   1811
18/10/22 ,   55.83 ,   55.71 ,   56.27 ,   55.21 ,   55.31 ,      10814 ,   1494
19/10/22 ,   55.71 ,   55.89 ,   56.96 ,   55.55 ,   55.61 ,      16909 ,   2265
20/10/22 ,   56.17 ,   55.81 ,   56.21 ,   55.39 ,   55.71 ,      46136 ,  25631
21/10/22 ,   55.88 ,   55.74 ,   56.17 ,   55.39 ,   56.17 ,      11843 ,   1281
24/10/22 ,   56.18 ,   55.78 ,   56.18 ,   54.83 ,   54.83 ,      12146 ,   1764
25/10/22 ,   55.47 ,   55.84 ,   56.18 ,   55.47 ,   56.18 ,      31775 ,  10474
26/10/22 ,   55.47 ,   55.97 ,   56.23 ,   55.46 ,   55.46 ,      17757 ,   3139
27/10/22 ,   56.33 ,   56.12 ,   57.14 ,   55.46 ,   55.83 ,      12955 ,   1587
28/10/22 ,   55.10 ,   55.64 ,   56.82 ,   54.82 ,   56.33 ,      21073 ,   4186
31/10/22 ,   54.82 ,   54.80 ,   55.30 ,   54.17 ,   54.80 ,       9964 ,    638
01/11/22 ,   55.37 ,   55.33 ,   55.71 ,   54.80 ,   54.83 ,       6372 ,    481
03/11/22 ,   56.14 ,   55.94 ,   56.30 ,   55.09 ,   55.37 ,      10466 ,   1706
04/11/22 ,   55.33 ,   56.08 ,   56.66 ,   55.09 ,   55.38 ,      17828 ,   1660
07/11/22 ,   56.71 ,   56.38 ,   57.90 ,   55.38 ,   55.55 ,      45775 ,   6894
08/11/22 ,   56.04 ,   56.29 ,   57.32 ,   55.71 ,   55.75 ,      16026 ,   2390
09/11/22 ,   54.38 ,   55.86 ,   57.22 ,   54.38 ,   55.52 ,      17629 ,   1917
10/11/22 ,   53.51 ,   54.04 ,   56.28 ,   53.00 ,   54.53 ,      57126 ,   5363
11/11/22 ,   53.73 ,   53.60 ,   54.61 ,   53.33 ,   53.51 ,      19471 ,   1344
14/11/22 ,   54.36 ,   53.25 ,   54.92 ,   52.06 ,   53.73 ,      21763 ,   1531
16/11/22 ,   53.30 ,   52.80 ,   54.36 ,   51.72 ,   54.36 ,      43282 ,   3134
17/11/22 ,   53.01 ,   53.23 ,   53.95 ,   52.17 ,   53.31 ,      24068 ,   2882
18/11/22 ,   53.63 ,   53.45 ,   53.98 ,   53.00 ,   53.18 ,       8346 ,   1480
21/11/22 ,   52.51 ,   53.31 ,   54.02 ,   52.51 ,   53.63 ,      19237 ,   1887
22/11/22 ,   53.32 ,   53.26 ,   54.01 ,   52.52 ,   52.52 ,      24607 ,   1754
23/11/22 ,   52.33 ,   52.60 ,   53.96 ,   52.33 ,   53.32 ,      14844 ,   1245
24/11/22 ,   52.06 ,   52.41 ,   53.03 ,   51.79 ,   52.67 ,       8001 ,    759
25/11/22 ,   51.10 ,   51.65 ,   53.71 ,   50.72 ,   52.07 ,      20407 ,   1359
28/11/22 ,   50.05 ,   50.54 ,   51.91 ,   49.94 ,   51.38 ,      14010 ,   1932
29/11/22 ,   51.05 ,   50.91 ,   51.67 ,   50.06 ,   50.26 ,      15252 ,   5029
30/11/22 ,   51.77 ,   51.71 ,   52.06 ,   51.06 ,   51.19 ,       7942 ,   1519
01/12/22 ,   52.21 ,   52.29 ,   53.06 ,   51.55 ,   51.88 ,       6994 ,    935
02/12/22 ,   51.54 ,   51.82 ,   53.03 ,   51.23 ,   52.21 ,       6768 ,    451
05/12/22 ,   51.65 ,   51.60 ,   52.51 ,   50.92 ,   51.54 ,       5596 ,    502
06/12/22 ,   49.72 ,   50.49 ,   51.86 ,   49.56 ,   51.65 ,      49395 ,   3329
07/12/22 ,   49.66 ,   49.94 ,   50.57 ,   49.57 ,   49.72 ,      14400 ,   1908
08/12/22 ,   49.36 ,   49.70 ,   50.08 ,   49.36 ,   49.60 ,      11338 ,   1208
09/12/22 ,   49.19 ,   49.62 ,   50.39 ,   49.19 ,   49.41 ,       7226 ,   1510
12/12/22 ,   49.69 ,   49.29 ,   49.73 ,   49.02 ,   49.70 ,       8445 ,   2197
13/12/22 ,   48.32 ,   49.10 ,   49.77 ,   48.29 ,   49.68 ,      11757 ,    918
14/12/22 ,   48.10 ,   48.36 ,   48.85 ,   48.00 ,   48.52 ,       9190 ,   1475
15/12/22 ,   48.85 ,   48.61 ,   50.51 ,   47.50 ,   49.12 ,      14918 ,   3141
16/12/22 ,   49.23 ,   49.49 ,   50.22 ,   48.85 ,   48.85 ,      10211 ,   2245
19/12/22 ,   48.41 ,   48.72 ,   49.21 ,   47.92 ,   49.18 ,      23741 ,   3052
20/12/22 ,   48.82 ,   48.72 ,   49.18 ,   48.00 ,   48.41 ,      18315 ,   3319
21/12/22 ,   49.66 ,   49.49 ,   50.29 ,   48.82 ,   49.56 ,       9898 ,   1204
22/12/22 ,   50.75 ,   50.76 ,   52.08 ,   49.18 ,   50.22 ,       8835 ,   1563
23/12/22 ,   52.46 ,   51.49 ,   53.04 ,   51.19 ,   51.23 ,      12594 ,   2112
26/12/22 ,   52.97 ,   52.25 ,   53.16 ,   51.87 ,   52.44 ,      11992 ,    886
27/12/22 ,   51.27 ,   51.87 ,   52.97 ,   51.23 ,   52.97 ,      11428 ,   1010
28/12/22 ,   51.76 ,   51.25 ,   52.49 ,   50.62 ,   51.87 ,       9394 ,   2186
29/12/22 ,   52.89 ,   52.64 ,   53.19 ,   51.23 ,   52.53 ,      11075 ,   1740
02/01/23 ,   52.00 ,   52.41 ,   53.47 ,   51.72 ,   53.38 ,      11275 ,   2014
03/01/23 ,   50.51 ,   51.10 ,   51.84 ,   50.39 ,   51.72 ,       9022 ,   1072
04/01/23 ,   49.82 ,   49.95 ,   50.84 ,   49.52 ,   50.59 ,      12283 ,   1212
05/01/23 ,   49.21 ,   49.12 ,   50.17 ,   48.36 ,   49.74 ,      53672 ,   3646
06/01/23 ,   49.16 ,   49.04 ,   49.71 ,   48.72 ,   48.72 ,      14313 ,   1905
09/01/23 ,   49.03 ,   48.96 ,   49.16 ,   48.72 ,   49.10 ,       9420 ,    822
10/01/23 ,   48.80 ,   49.08 ,   49.51 ,   48.78 ,   49.02 ,      14449 ,    886
11/01/23 ,   49.12 ,   48.86 ,   49.70 ,   48.36 ,   48.91 ,      18802 ,   1695
12/01/23 ,   49.35 ,   49.29 ,   49.62 ,   48.78 ,   49.30 ,       6531 ,   1620
13/01/23 ,   49.79 ,   49.90 ,   51.00 ,   49.35 ,   49.35 ,      12472 ,   2385
16/01/23 ,   49.84 ,   50.22 ,   50.99 ,   49.78 ,   49.79 ,       7468 ,    928
17/01/23 ,   50.68 ,   50.05 ,   50.70 ,   49.61 ,   49.84 ,      14279 ,   1516
18/01/23 ,   49.76 ,   50.22 ,   50.70 ,   49.71 ,   50.30 ,      11444 ,   2033
19/01/23 ,   48.92 ,   49.26 ,   49.71 ,   48.91 ,   49.70 ,      15888 ,   3125
20/01/23 ,   48.91 ,   49.06 ,   49.64 ,   48.91 ,   48.92 ,      14803 ,   1044
23/01/23 ,   48.91 ,   48.81 ,   49.38 ,   48.72 ,   48.91 ,      21890 ,    984
24/01/23 ,   49.48 ,   49.06 ,   49.48 ,   48.78 ,   49.03 ,       9050 ,    989
25/01/23 ,   50.39 ,   49.93 ,   50.45 ,   49.40 ,   49.71 ,      10069 ,   1532
26/01/23 ,   49.71 ,   49.75 ,   50.39 ,   49.50 ,   50.39 ,       8440 ,   1083
27/01/23 ,   49.71 ,   49.56 ,   49.71 ,   48.65 ,   49.71 ,      12523 ,    856
30/01/23 ,   49.04 ,   49.76 ,   50.36 ,   49.04 ,   49.71 ,      10133 ,   1049
31/01/23 ,   49.94 ,   49.88 ,   50.18 ,   49.40 ,   49.40 ,       8962 ,   2156
01/02/23 ,   50.19 ,   49.72 ,   50.39 ,   49.23 ,   50.17 ,      21637 ,   2402
02/02/23 ,   49.95 ,   49.85 ,   50.19 ,   49.61 ,   50.19 ,       9530 ,   1258
03/02/23 ,   49.87 ,   49.92 ,   50.02 ,   49.81 ,   49.95 ,       6950 ,    750
06/02/23 ,   50.51 ,   50.38 ,   51.60 ,   49.59 ,   49.86 ,      33217 ,   2876
07/02/23 ,   49.77 ,   49.87 ,   50.51 ,   49.59 ,   50.51 ,      14125 ,   1080
08/02/23 ,   49.61 ,   49.80 ,   49.94 ,   49.61 ,   49.77 ,       8011 ,   1179
09/02/23 ,   49.95 ,   49.78 ,   49.95 ,   49.61 ,   49.61 ,      12185 ,    957
10/02/23 ,   49.73 ,   49.63 ,   49.89 ,   49.51 ,   49.59 ,      13343 ,   1073
13/02/23 ,   49.56 ,   49.67 ,   49.94 ,   49.50 ,   49.74 ,      12302 ,   2635
14/02/23 ,   49.59 ,   49.67 ,   49.89 ,   49.51 ,   49.62 ,      10848 ,   1159
15/02/23 ,   49.71 ,   49.63 ,   49.90 ,   49.47 ,   49.59 ,      12827 ,   1304
16/02/23 ,   49.95 ,   49.75 ,   49.95 ,   49.38 ,   49.71 ,       8889 ,   1224
17/02/23 ,   50.75 ,   50.48 ,   50.84 ,   49.90 ,   49.90 ,      22633 ,   1975
22/02/23 ,   50.30 ,   50.30 ,   50.45 ,   49.96 ,   50.27 ,       4997 ,    563
23/02/23 ,   50.51 ,   50.54 ,   50.91 ,   50.30 ,   50.30 ,       8063 ,   1323
24/02/23 ,   50.57 ,   50.40 ,   50.71 ,   49.99 ,   50.51 ,      10177 ,   1086
27/02/23 ,   50.27 ,   50.30 ,   50.55 ,   49.98 ,   50.54 ,       6053 ,    968
28/02/23 ,   50.48 ,   50.40 ,   50.82 ,   49.96 ,   50.55 ,      17037 ,   1253
01/03/23 ,   51.24 ,   50.46 ,   51.87 ,   49.90 ,   50.45 ,      15296 ,   2293
02/03/23 ,   50.51 ,   50.51 ,   51.47 ,   50.18 ,   51.47 ,      13144 ,    811
03/03/23 ,   51.07 ,   50.88 ,   51.23 ,   50.54 ,   50.55 ,      11881 ,   1829
06/03/23 ,   51.81 ,   51.87 ,   53.31 ,   50.81 ,   50.81 ,      27384 ,   2989
07/03/23 ,   51.90 ,   52.20 ,   53.34 ,   51.24 ,   51.81 ,      23823 ,   4768
08/03/23 ,   52.15 ,   52.37 ,   52.86 ,   51.48 ,   51.90 ,      20726 ,   2497
09/03/23 ,   52.27 ,   52.19 ,   52.55 ,   51.84 ,   52.16 ,       7658 ,    867
10/03/23 ,   53.04 ,   52.51 ,   53.04 ,   51.71 ,   52.27 ,      15999 ,   1570
13/03/23 ,   52.44 ,   52.94 ,   53.45 ,   52.17 ,   53.04 ,       8589 ,    935
14/03/23 ,   52.51 ,   52.12 ,   52.58 ,   51.59 ,   52.42 ,       8988 ,   1212
15/03/23 ,   51.35 ,   51.97 ,   52.86 ,   50.93 ,   51.94 ,      19762 ,   2197
16/03/23 ,   51.68 ,   51.80 ,   52.49 ,   51.47 ,   51.47 ,       5663 ,    631
17/03/23 ,   51.68 ,   51.61 ,   52.02 ,   51.35 ,   51.68 ,      11991 ,   1274
20/03/23 ,   50.51 ,   51.06 ,   51.68 ,   50.49 ,   51.66 ,      14254 ,   1536
21/03/23 ,   50.51 ,   50.43 ,   50.75 ,   50.20 ,   50.20 ,      13568 ,    785
22/03/23 ,   50.57 ,   50.51 ,   50.58 ,   50.39 ,   50.51 ,       9103 ,    701
23/03/23 ,   50.10 ,   50.39 ,   50.58 ,   50.10 ,   50.57 ,      11301 ,    586
24/03/23 ,   50.32 ,   50.47 ,   51.12 ,   50.10 ,   50.12 ,      16121 ,    946
27/03/23 ,   50.22 ,   50.27 ,   50.65 ,   50.11 ,   50.32 ,      11958 ,    904
28/03/23 ,   50.30 ,   50.29 ,   50.79 ,   49.97 ,   50.64 ,      20039 ,   1665
29/03/23 ,   50.02 ,   50.17 ,   50.41 ,   49.98 ,   50.30 ,      13280 ,   1056
30/03/23 ,   50.70 ,   50.69 ,   51.48 ,   50.13 ,   50.13 ,      37375 ,   2321
31/03/23 ,   51.18 ,   51.62 ,   52.51 ,   50.70 ,   50.70 ,      54790 ,   5803
03/04/23 ,   51.65 ,   51.72 ,   52.72 ,   51.31 ,   51.56 ,      21318 ,   3026
04/04/23 ,   51.37 ,   51.69 ,   52.28 ,   51.31 ,   52.03 ,      17952 ,   3048
05/04/23 ,   51.34 ,   51.41 ,   51.92 ,   51.31 ,   51.31 ,       8060 ,    696
06/04/23 ,   51.55 ,   51.43 ,   51.83 ,   51.23 ,   51.34 ,       7290 ,   1427
10/04/23 ,   51.97 ,   51.53 ,   52.02 ,   51.22 ,   51.31 ,      11798 ,   4294
11/04/23 ,   51.66 ,   51.46 ,   51.93 ,   51.05 ,   51.56 ,      28856 ,   1917
12/04/23 ,   52.66 ,   51.95 ,   52.83 ,   51.46 ,   51.65 ,      32134 ,   4792
13/04/23 ,   53.05 ,   52.53 ,   53.05 ,   51.88 ,   51.88 ,      37699 ,    945
14/04/23 ,   53.49 ,   53.66 ,   54.07 ,   52.47 ,   52.91 ,      52078 ,   1679
17/04/23 ,   52.70 ,   52.98 ,   54.00 ,   52.64 ,   53.49 ,      11485 ,   1635
18/04/23 ,   54.04 ,   53.57 ,   54.06 ,   52.72 ,   52.72 ,       6279 ,   1328
19/04/23 ,   53.37 ,   53.41 ,   54.04 ,   52.80 ,   54.04 ,       8270 ,   1135
20/04/23 ,   52.79 ,   53.23 ,   54.06 ,   52.57 ,   53.32 ,      22204 ,   2674
24/04/23 ,   53.12 ,   53.14 ,   54.00 ,   52.79 ,   52.79 ,       6243 ,    903
25/04/23 ,   53.37 ,   52.92 ,   53.37 ,   52.59 ,   53.12 ,      11378 ,   1934
26/04/23 ,   53.49 ,   53.72 ,   54.05 ,   52.91 ,   53.37 ,      10937 ,    983
27/04/23 ,   53.83 ,   53.74 ,   54.01 ,   53.38 ,   54.01 ,       7017 ,    948
28/04/23 ,   55.47 ,   54.09 ,   55.47 ,   53.36 ,   53.83 ,      19956 ,   1290
02/05/23 ,   54.91 ,   54.72 ,   55.38 ,   53.74 ,   55.38 ,      12546 ,    742
03/05/23 ,   55.26 ,   54.59 ,   55.38 ,   53.65 ,   54.97 ,      13531 ,   2780
04/05/23 ,   55.44 ,   54.83 ,   55.44 ,   54.23 ,   54.90 ,       7297 ,    822
05/05/23 ,   55.45 ,   55.83 ,   56.24 ,   55.05 ,   56.06 ,      15263 ,   3588
08/05/23 ,   57.31 ,   56.35 ,   57.51 ,   54.65 ,   55.37 ,      18811 ,   2393
09/05/23 ,   56.45 ,   56.66 ,   57.31 ,   56.08 ,   57.29 ,      12710 ,   2686
10/05/23 ,   56.60 ,   56.33 ,   57.00 ,   55.44 ,   56.45 ,      16848 ,   4598
11/05/23 ,   56.05 ,   55.88 ,   56.59 ,   55.38 ,   56.59 ,      14718 ,   1763
12/05/23 ,   56.57 ,   56.28 ,   56.61 ,   56.04 ,   56.04 ,      11983 ,   2056
15/05/23 ,   55.53 ,   55.71 ,   56.98 ,   55.33 ,   56.57 ,      36586 ,   3186
16/05/23 ,   56.02 ,   55.90 ,   56.15 ,   55.53 ,   56.12 ,       8286 ,   1402
17/05/23 ,   56.36 ,   56.24 ,   56.61 ,   55.74 ,   55.74 ,      16214 ,   2230
18/05/23 ,   56.65 ,   56.55 ,   56.73 ,   56.36 ,   56.56 ,       8496 ,   1138
19/05/23 ,   56.63 ,   56.62 ,   56.74 ,   56.50 ,   56.65 ,      10842 ,   1281
22/05/23 ,   56.40 ,   56.43 ,   56.63 ,   56.11 ,   56.63 ,      12538 ,   2365
23/05/23 ,   56.12 ,   56.12 ,   56.40 ,   55.70 ,   56.40 ,      13120 ,   1958
24/05/23 ,   56.15 ,   56.15 ,   56.60 ,   55.69 ,   56.12 ,      13114 ,   2415
25/05/23 ,   56.22 ,   56.02 ,   56.35 ,   55.43 ,   56.18 ,      16604 ,   1627
26/05/23 ,   56.08 ,   56.07 ,   56.58 ,   55.71 ,   56.22 ,      15451 ,   1812
29/05/23 ,   55.98 ,   55.95 ,   56.20 ,   55.72 ,   56.08 ,      12714 ,   1616
30/05/23 ,   55.74 ,   55.95 ,   56.08 ,   55.71 ,   56.03 ,      24600 ,   2263
31/05/23 ,   55.98 ,   56.13 ,   56.57 ,   55.74 ,   56.07 ,      16332 ,   2564
01/06/23 ,   55.87 ,   55.95 ,   56.61 ,   55.71 ,   56.39 ,       9958 ,    988
02/06/23 ,   55.88 ,   55.71 ,   56.16 ,   55.39 ,   55.88 ,      15103 ,   1250
05/06/23 ,   56.91 ,   56.62 ,   57.31 ,   55.89 ,   55.91 ,      29570 ,   3296
06/06/23 ,   56.48 ,   56.68 ,   57.25 ,   56.25 ,   56.91 ,      13257 ,   1636
07/06/23 ,   56.62 ,   56.50 ,   57.17 ,   56.08 ,   56.48 ,      11310 ,   2441
09/06/23 ,   56.97 ,   56.66 ,   57.08 ,   56.30 ,   56.63 ,       9850 ,    894
12/06/23 ,   56.86 ,   56.83 ,   56.98 ,   56.63 ,   56.91 ,      11234 ,   1729
13/06/23 ,   56.49 ,   56.53 ,   56.98 ,   56.27 ,   56.83 ,      15988 ,   2104
14/06/23 ,   55.39 ,   55.78 ,   56.81 ,   55.24 ,   56.50 ,      64155 ,   5349
15/06/23 ,   55.91 ,   55.83 ,   56.20 ,   55.47 ,   55.47 ,      19930 ,   1688
16/06/23 ,   55.71 ,   55.60 ,   56.35 ,   55.28 ,   56.20 ,      39716 ,   4953
19/06/23 ,   55.97 ,   55.88 ,   56.02 ,   55.71 ,   55.71 ,      24073 ,   1530
20/06/23 ,   56.02 ,   56.01 ,   56.24 ,   55.74 ,   55.97 ,      30617 ,   3402
21/06/23 ,   55.88 ,   56.07 ,   56.41 ,   55.88 ,   56.37 ,      29121 ,   1160
22/06/23 ,   55.88 ,   55.91 ,   56.18 ,   55.74 ,   56.18 ,      22203 ,   2109
23/06/23 ,   56.37 ,   56.00 ,   56.39 ,   55.71 ,   55.88 ,      28294 ,   3361
26/06/23 ,   56.15 ,   56.23 ,   56.60 ,   55.89 ,   56.37 ,      25340 ,   1844
27/06/23 ,   55.88 ,   55.97 ,   56.58 ,   55.71 ,   56.37 ,      37581 ,   2355
28/06/23 ,   55.88 ,   55.95 ,   56.18 ,   55.86 ,   56.00 ,      14476 ,    866
29/06/23 ,   56.36 ,   56.21 ,   56.36 ,   55.89 ,   55.89 ,      10389 ,    642
30/06/23 ,   56.98 ,   56.58 ,   56.98 ,   56.15 ,   56.36 ,      25001 ,   1270
03/07/23 ,   57.16 ,   57.12 ,   57.37 ,   56.98 ,   57.25 ,      13460 ,    948
04/07/23 ,   57.31 ,   57.18 ,   57.31 ,   56.97 ,   56.97 ,      17203 ,    879
05/07/23 ,   57.38 ,   57.36 ,   57.51 ,   57.20 ,   57.38 ,      21173 ,   2776
06/07/23 ,   56.90 ,   57.18 ,   57.52 ,   56.83 ,   57.46 ,      19159 ,   4492
07/07/23 ,   57.35 ,   57.11 ,   57.35 ,   56.90 ,   56.91 ,      18715 ,   2623
10/07/23 ,   58.21 ,   57.94 ,   59.72 ,   57.17 ,   57.35 ,      26739 ,   2208
11/07/23 ,   57.94 ,   57.86 ,   59.39 ,   57.28 ,   58.22 ,      23312 ,   1736
12/07/23 ,   58.53 ,   58.34 ,   58.94 ,   57.96 ,   58.18 ,      12040 ,   1043
13/07/23 ,   59.39 ,   59.46 ,   60.03 ,   58.65 ,   58.97 ,      11364 ,   2266
14/07/23 ,   59.30 ,   59.10 ,   59.66 ,   58.82 ,   59.66 ,      13218 ,   3641
17/07/23 ,   59.83 ,   59.75 ,   60.03 ,   59.30 ,   59.30 ,      12374 ,   1793
18/07/23 ,   59.67 ,   59.70 ,   60.02 ,   59.46 ,   59.83 ,       9835 ,   1167
19/07/23 ,   59.86 ,   59.71 ,   59.87 ,   59.64 ,   59.67 ,       9653 ,    928
20/07/23 ,   59.30 ,   59.52 ,   59.87 ,   59.27 ,   59.87 ,       9452 ,    963
21/07/23 ,   59.67 ,   59.69 ,   59.82 ,   59.30 ,   59.44 ,      12122 ,   1348
24/07/23 ,   59.72 ,   59.59 ,   59.72 ,   59.30 ,   59.67 ,      16587 ,    685
25/07/23 ,   59.48 ,   59.48 ,   59.72 ,   59.30 ,   59.72 ,      13450 ,    991
26/07/23 ,   59.67 ,   59.47 ,   59.67 ,   59.34 ,   59.60 ,      10301 ,   1715
27/07/23 ,   59.55 ,   59.46 ,   59.71 ,   59.38 ,   59.71 ,       6672 ,    911
28/07/23 ,   60.03 ,   59.79 ,   60.03 ,   59.45 ,   59.60 ,      20668 ,   2265
31/07/23 ,   60.03 ,   60.26 ,   60.74 ,   59.50 ,   60.03 ,      17794 ,   2840
01/08/23 ,   61.03 ,   60.73 ,   61.10 ,   60.05 ,   60.58 ,      25345 ,   2109
02/08/23 ,   60.13 ,   60.17 ,   61.00 ,   59.79 ,   61.00 ,      28549 ,   1159
03/08/23 ,   60.51 ,   60.43 ,   60.55 ,   60.23 ,   60.55 ,      11626 ,   1077
04/08/23 ,   60.49 ,   60.41 ,   60.52 ,   60.26 ,   60.52 ,      15306 ,   2109
07/08/23 ,   60.23 ,   60.26 ,   60.46 ,   59.91 ,   60.27 ,      11868 ,   1402
08/08/23 ,   59.79 ,   59.74 ,   60.28 ,   59.36 ,   60.23 ,      23996 ,   4583
09/08/23 ,   59.13 ,   59.34 ,   59.84 ,   58.88 ,   59.84 ,      20249 ,   2427
10/08/23 ,   59.42 ,   59.41 ,   59.67 ,   59.24 ,   59.32 ,      11076 ,   2023
11/08/23 ,   60.16 ,   60.00 ,   60.23 ,   59.51 ,   59.79 ,      11469 ,   2013
14/08/23 ,   60.38 ,   60.33 ,   60.52 ,   59.87 ,   59.87 ,      10962 ,   1828
15/08/23 ,   61.10 ,   60.87 ,   61.11 ,   60.38 ,   60.38 ,      27967 ,   1972
16/08/23 ,   61.53 ,   61.17 ,   61.59 ,   60.61 ,   61.10 ,      25917 ,   2189
17/08/23 ,   62.19 ,   61.85 ,   62.43 ,   61.33 ,   61.53 ,      14882 ,    873
18/08/23 ,   62.25 ,   62.12 ,   62.28 ,   61.87 ,   62.21 ,      18366 ,   4065
21/08/23 ,   62.26 ,   61.76 ,   62.26 ,   61.31 ,   61.83 ,      27185 ,   1910
22/08/23 ,   62.22 ,   62.15 ,   62.31 ,   61.87 ,   62.26 ,      12590 ,    904
23/08/23 ,   62.23 ,   62.40 ,   62.75 ,   62.02 ,   62.21 ,      14263 ,   2099
24/08/23 ,   62.02 ,   62.02 ,   62.60 ,   61.81 ,   62.23 ,       6842 ,    533
25/08/23 ,   62.96 ,   62.68 ,   63.06 ,   61.87 ,   62.02 ,      15873 ,   6269
28/08/23 ,   62.36 ,   62.45 ,   63.10 ,   62.02 ,   62.97 ,      20883 ,   1654
29/08/23 ,   62.32 ,   62.32 ,   62.73 ,   62.03 ,   62.31 ,      10903 ,   1249
30/08/23 ,   62.46 ,   62.51 ,   62.76 ,   62.21 ,   62.53 ,      13898 ,   2829
31/08/23 ,   62.75 ,   62.56 ,   62.76 ,   62.40 ,   62.44 ,       6752 ,   1556
01/09/23 ,   62.92 ,   63.07 ,   63.70 ,   62.78 ,   63.16 ,      16016 ,   1754
04/09/23 ,   62.74 ,   62.68 ,   62.93 ,   62.41 ,   62.93 ,      10581 ,    534
05/09/23 ,   62.74 ,   62.50 ,   62.74 ,   61.94 ,   62.74 ,      14079 ,   1386
06/09/23 ,   62.75 ,   62.62 ,   62.89 ,   62.24 ,   62.74 ,      11053 ,   1214
08/09/23 ,   62.19 ,   62.25 ,   62.93 ,   61.73 ,   62.89 ,      25397 ,   4092
11/09/23 ,   61.83 ,   61.97 ,   62.40 ,   61.82 ,   62.05 ,      18076 ,   3023
12/09/23 ,   61.31 ,   61.51 ,   62.21 ,   61.06 ,   61.83 ,      17810 ,   1323
13/09/23 ,   62.02 ,   61.65 ,   62.27 ,   61.24 ,   61.38 ,      14520 ,   2024
14/09/23 ,   61.87 ,   61.71 ,   62.78 ,   60.85 ,   62.02 ,      16532 ,   1248
15/09/23 ,   61.92 ,   62.24 ,   62.97 ,   61.34 ,   62.27 ,      51587 ,   5998
18/09/23 ,   61.85 ,   61.84 ,   62.23 ,   61.54 ,   61.87 ,      22017 ,   2711
19/09/23 ,   61.39 ,   61.51 ,   62.06 ,   61.09 ,   61.85 ,      35746 ,   1980
20/09/23 ,   61.14 ,   61.17 ,   61.48 ,   60.97 ,   61.48 ,      15435 ,   2349
21/09/23 ,   61.06 ,   61.06 ,   61.52 ,   60.63 ,   61.16 ,      24914 ,   2201
22/09/23 ,   61.12 ,   61.27 ,   61.70 ,   60.67 ,   61.45 ,      21218 ,   3366
25/09/23 ,   61.12 ,   61.02 ,   61.12 ,   60.72 ,   61.12 ,       9410 ,   1159
26/09/23 ,   61.09 ,   60.94 ,   61.12 ,   60.71 ,   60.72 ,      11630 ,   1346
27/09/23 ,   60.78 ,   60.58 ,   61.09 ,   60.31 ,   61.09 ,      11212 ,   1287
28/09/23 ,   62.04 ,   61.72 ,   62.04 ,   60.64 ,   60.98 ,      17820 ,   3073
29/09/23 ,   61.11 ,   61.32 ,   62.23 ,   60.80 ,   62.22 ,      54497 ,   4840
02/10/23 ,   61.09 ,   61.09 ,   61.73 ,   60.79 ,   61.30 ,      15255 ,   2454
03/10/23 ,   61.00 ,   60.96 ,   61.37 ,   60.55 ,   61.09 ,       8988 ,    978
04/10/23 ,   61.50 ,   61.17 ,   62.09 ,   60.80 ,   61.00 ,      21516 ,   2503
05/10/23 ,   61.36 ,   61.09 ,   61.50 ,   61.00 ,   61.33 ,       3865 ,    748
06/10/23 ,   62.07 ,   61.96 ,   62.46 ,   60.93 ,   61.00 ,      55417 ,   4882
09/10/23 ,   61.32 ,   61.49 ,   62.43 ,   60.84 ,   62.43 ,      18106 ,   2547
10/10/23 ,   60.78 ,   60.78 ,   61.37 ,   60.50 ,   61.31 ,      18458 ,   2487
11/10/23 ,   60.63 ,   60.56 ,   60.96 ,   60.42 ,   60.78 ,      14767 ,   3678
13/10/23 ,   60.66 ,   60.61 ,   61.00 ,   60.47 ,   60.70 ,      16468 ,   3591
16/10/23 ,   60.25 ,   60.36 ,   60.78 ,   60.13 ,   60.53 ,      11914 ,   2016
17/10/23 ,   59.67 ,   59.72 ,   60.42 ,   59.37 ,   60.42 ,      17380 ,   2131
18/10/23 ,   59.15 ,   59.36 ,   59.87 ,   58.83 ,   59.67 ,      13406 ,   1561
19/10/23 ,   58.91 ,   58.80 ,   59.15 ,   58.63 ,   59.15 ,      21078 ,   1967
20/10/23 ,   59.06 ,   59.11 ,   60.03 ,   58.59 ,   58.70 ,      59077 ,   7240
23/10/23 ,   58.79 ,   58.69 ,   59.14 ,   58.56 ,   59.06 ,      16145 ,   2295
24/10/23 ,   59.01 ,   58.80 ,   59.12 ,   58.67 ,   58.79 ,      26925 ,    865
25/10/23 ,   58.61 ,   58.64 ,   59.15 ,   58.42 ,   58.98 ,      17190 ,   2420
26/10/23 ,   58.77 ,   58.62 ,   58.79 ,   58.42 ,   58.60 ,      12150 ,    979
27/10/23 ,   58.80 ,   59.14 ,   59.52 ,   58.69 ,   59.44 ,      21895 ,   3106
30/10/23 ,   59.23 ,   59.06 ,   59.33 ,   58.81 ,   58.81 ,      14695 ,   1888
31/10/23 ,   59.52 ,   59.18 ,   59.52 ,   58.80 ,   59.23 ,      13855 ,   1719
01/11/23 ,   59.58 ,   59.45 ,   59.73 ,   59.26 ,   59.54 ,      14037 ,    737
03/11/23 ,   59.68 ,   59.47 ,   59.73 ,   59.29 ,   59.29 ,       9329 ,   1017
06/11/23 ,   59.63 ,   59.48 ,   60.03 ,   58.74 ,   60.02 ,      16352 ,   1337
07/11/23 ,   60.03 ,   59.69 ,   60.05 ,   59.35 ,   59.63 ,      19772 ,   3617
08/11/23 ,   59.67 ,   59.47 ,   60.09 ,   59.29 ,   59.74 ,      29059 ,   1696
09/11/23 ,   59.50 ,   59.49 ,   59.92 ,   59.28 ,   59.67 ,      14717 ,    933
10/11/23 ,   59.32 ,   59.61 ,   60.01 ,   59.29 ,   59.54 ,      21518 ,   3194
13/11/23 ,   59.81 ,   59.70 ,   60.11 ,   59.24 ,   59.36 ,      15390 ,   3033
14/11/23 ,   60.10 ,   59.89 ,   60.10 ,   59.73 ,   59.81 ,      13708 ,   1544
16/11/23 ,   59.60 ,   59.67 ,   60.27 ,   59.38 ,   60.27 ,      23325 ,   3852
17/11/23 ,   60.35 ,   60.07 ,   60.39 ,   59.60 ,   59.60 ,       8125 ,   1155
20/11/23 ,   60.77 ,   60.40 ,   60.80 ,   59.44 ,   60.64 ,      20222 ,   1966
21/11/23 ,   61.02 ,   60.77 ,   61.19 ,   60.47 ,   60.77 ,      13704 ,   1386
22/11/23 ,   60.26 ,   60.20 ,   61.02 ,   59.80 ,   60.78 ,      13212 ,   1103
23/11/23 ,   60.38 ,   60.26 ,   60.45 ,   59.96 ,   60.11 ,      16832 ,   2071
24/11/23 ,   60.69 ,   60.67 ,   60.85 ,   60.27 ,   60.38 ,      10853 ,   2569
27/11/23 ,   60.85 ,   60.57 ,   61.04 ,   60.10 ,   60.84 ,      23244 ,   3027
28/11/23 ,   60.96 ,   60.84 ,   61.04 ,   60.66 ,   60.85 ,      17432 ,   2203
29/11/23 ,   61.00 ,   61.06 ,   61.59 ,   60.78 ,   60.81 ,      20601 ,   3536
30/11/23 ,   61.07 ,   60.91 ,   61.07 ,   60.80 ,   60.85 ,       8141 ,   1927
01/12/23 ,   61.27 ,   61.17 ,   61.44 ,   61.04 ,   61.07 ,       9352 ,   1856
04/12/23 ,   61.11 ,   61.04 ,   61.26 ,   60.76 ,   60.76 ,       9810 ,   1022
05/12/23 ,   61.04 ,   60.79 ,   61.11 ,   60.30 ,   61.11 ,      17287 ,   1713
06/12/23 ,   61.10 ,   60.90 ,   61.22 ,   60.68 ,   61.00 ,      10731 ,   1874
07/12/23 ,   60.51 ,   60.73 ,   61.23 ,   60.01 ,   60.69 ,      22834 ,   4882
08/12/23 ,   61.06 ,   61.00 ,   61.07 ,   60.50 ,   60.68 ,      10124 ,   3469
11/12/23 ,   60.91 ,   60.78 ,   61.07 ,   60.50 ,   61.06 ,      11634 ,   1823
12/12/23 ,   60.27 ,   60.26 ,   61.01 ,   59.93 ,   61.01 ,      19489 ,   1269
13/12/23 ,   60.27 ,   60.26 ,   60.49 ,   59.96 ,   60.27 ,      15266 ,    966
14/12/23 ,   60.45 ,   60.37 ,   60.62 ,   60.19 ,   60.62 ,      17684 ,   2493
15/12/23 ,   60.83 ,   60.73 ,   60.83 ,   60.30 ,   60.45 ,      15879 ,   2291
18/12/23 ,   60.79 ,   60.91 ,   61.07 ,   60.58 ,   61.07 ,      31596 ,   4409
19/12/23 ,   60.76 ,   60.78 ,   61.09 ,   60.59 ,   60.68 ,      15422 ,   1341
20/12/23 ,   61.13 ,   61.02 ,   61.13 ,   60.76 ,   60.76 ,      13108 ,   2059
21/12/23 ,   61.07 ,   61.06 ,   61.39 ,   60.79 ,   61.13 ,      19159 ,   1694
22/12/23 ,   61.78 ,   61.54 ,   61.78 ,   61.07 ,   61.07 ,      12091 ,   2729
26/12/23 ,   62.87 ,   62.00 ,   62.92 ,   61.50 ,   61.79 ,      18737 ,   2421
27/12/23 ,   64.95 ,   64.79 ,   65.65 ,   62.94 ,   62.94 ,      48882 ,   1881
28/12/23 ,   65.26 ,   65.17 ,   65.36 ,   64.86 ,   65.11 ,      24416 ,   1579
02/01/24 ,   65.23 ,   65.09 ,   65.26 ,   64.77 ,   65.26 ,      18195 ,   1893
03/01/24 ,   65.39 ,   65.40 ,   65.58 ,   65.22 ,   65.26 ,       5943 ,   1098
04/01/24 ,   65.98 ,   65.78 ,   66.35 ,   65.39 ,   65.39 ,      15182 ,   2716
05/01/24 ,   67.97 ,   67.26 ,   68.06 ,   65.99 ,   66.30 ,      36952 ,   6565
08/01/24 ,   67.77 ,   67.58 ,   67.97 ,   66.95 ,   67.86 ,      10948 ,   1298
09/01/24 ,   66.63 ,   66.73 ,   67.31 ,   66.15 ,   67.31 ,      13838 ,   2783
10/01/24 ,   65.79 ,   65.68 ,   67.50 ,   64.69 ,   67.30 ,      25172 ,   6387
11/01/24 ,   64.93 ,   64.74 ,   65.79 ,   63.96 ,   65.79 ,      23924 ,    984
12/01/24 ,   65.79 ,   65.51 ,   65.79 ,   64.80 ,   64.93 ,       9322 ,   1418
15/01/24 ,   66.01 ,   65.75 ,   66.01 ,   65.43 ,   65.79 ,      18270 ,   3152
16/01/24 ,   65.78 ,   65.71 ,   66.01 ,   65.41 ,   66.01 ,       9005 ,   1009
17/01/24 ,   65.13 ,   65.10 ,   65.78 ,   64.86 ,   65.78 ,      34093 ,   1639
18/01/24 ,   65.18 ,   64.97 ,   65.36 ,   64.76 ,   64.79 ,      10854 ,   1910
19/01/24 ,   65.87 ,   65.24 ,   65.90 ,   64.63 ,   65.18 ,      23524 ,   6649
22/01/24 ,   65.25 ,   65.38 ,   65.90 ,   65.19 ,   65.87 ,      16950 ,   4091
23/01/24 ,   65.46 ,   65.28 ,   65.58 ,   65.05 ,   65.25 ,      14024 ,   2611
24/01/24 ,   65.45 ,   65.33 ,   65.45 ,   65.05 ,   65.39 ,       9174 ,   2580
25/01/24 ,   65.76 ,   65.37 ,   65.79 ,   65.16 ,   65.55 ,      11744 ,   2693
26/01/24 ,   66.49 ,   66.15 ,   66.49 ,   65.25 ,   65.69 ,      20411 ,   4987
29/01/24 ,   66.15 ,   66.06 ,   66.49 ,   65.76 ,   66.49 ,      19627 ,   2711
30/01/24 ,   66.15 ,   65.97 ,   66.15 ,   65.79 ,   66.15 ,       9109 ,   2800
31/01/24 ,   66.49 ,   66.06 ,   66.49 ,   65.89 ,   66.15 ,      12580 ,   3506
01/02/24 ,   66.01 ,   65.85 ,   67.08 ,   65.58 ,   66.50 ,      16363 ,   2619
02/02/24 ,   66.76 ,   66.18 ,   66.76 ,   65.65 ,   65.65 ,      19463 ,   3900
05/02/24 ,   65.97 ,   66.07 ,   66.82 ,   65.62 ,   66.76 ,      15269 ,   2760
06/02/24 ,   66.01 ,   65.79 ,   66.09 ,   65.62 ,   65.97 ,       9523 ,   1887
07/02/24 ,   66.75 ,   66.73 ,   67.11 ,   66.18 ,   66.39 ,      15245 ,   5323
08/02/24 ,   66.71 ,   66.66 ,   66.76 ,   66.39 ,   66.75 ,       5985 ,   1195
09/02/24 ,   66.76 ,   66.54 ,   66.94 ,   65.93 ,   66.75 ,      12794 ,   2657
14/02/24 ,   66.49 ,   66.81 ,   67.11 ,   66.31 ,   66.76 ,      12786 ,   1788
15/02/24 ,   66.45 ,   66.40 ,   66.76 ,   66.21 ,   66.49 ,      15103 ,   2942
16/02/24 ,   66.39 ,   66.66 ,   67.10 ,   66.01 ,   66.45 ,      21413 ,   3502
19/02/24 ,   66.18 ,   66.30 ,   66.58 ,   66.15 ,   66.39 ,      10180 ,    891
20/02/24 ,   64.85 ,   64.66 ,   66.29 ,   63.34 ,   66.18 ,      71333 ,   4484
21/02/24 ,   65.17 ,   65.09 ,   65.23 ,   64.85 ,   64.98 ,      11110 ,   1400
22/02/24 ,   65.44 ,   65.34 ,   65.62 ,   65.17 ,   65.23 ,      11539 ,   1070
23/02/24 ,   65.82 ,   65.76 ,   65.89 ,   65.44 ,   65.44 ,      12228 ,   4060
26/02/24 ,   65.63 ,   65.72 ,   65.89 ,   65.50 ,   65.89 ,      11072 ,    926
27/02/24 ,   65.53 ,   65.52 ,   65.82 ,   65.20 ,   65.63 ,      13853 ,   1188
28/02/24 ,   65.18 ,   65.38 ,   65.53 ,   65.17 ,   65.53 ,      18502 ,   1213
29/02/24 ,   65.49 ,   65.34 ,   65.62 ,   65.19 ,   65.19 ,      22720 ,    762
01/03/24 ,   65.67 ,   65.64 ,   66.03 ,   65.37 ,   65.87 ,      20392 ,   1496
04/03/24 ,   65.92 ,   65.85 ,   66.22 ,   65.63 ,   65.67 ,       9579 ,   1718
05/03/24 ,   66.09 ,   66.06 ,   66.14 ,   65.92 ,   66.13 ,      10014 ,    794
06/03/24 ,   66.00 ,   65.90 ,   66.22 ,   65.61 ,   66.09 ,      13649 ,   1879
07/03/24 ,   66.00 ,   66.01 ,   66.13 ,   65.85 ,   66.12 ,       8832 ,    988
08/03/24 ,   66.17 ,   66.03 ,   67.19 ,   65.56 ,   66.00 ,      23638 ,   3709
11/03/24 ,   66.39 ,   66.14 ,   66.43 ,   66.00 ,   66.17 ,       9282 ,   1360
12/03/24 ,   66.22 ,   66.22 ,   66.43 ,   66.03 ,   66.39 ,       9995 ,    676
13/03/24 ,   66.16 ,   66.06 ,   66.22 ,   65.85 ,   66.03 ,       8357 ,    978
14/03/24 ,   66.06 ,   66.01 ,   66.22 ,   65.85 ,   66.02 ,       9292 ,   1065
15/03/24 ,   66.06 ,   66.03 ,   66.22 ,   65.98 ,   66.06 ,      12404 ,   2173
18/03/24 ,   66.24 ,   66.37 ,   66.98 ,   65.85 ,   65.85 ,      21754 ,   2837
19/03/24 ,   66.21 ,   66.17 ,   66.61 ,   65.89 ,   66.30 ,       9921 ,    852
20/03/24 ,   66.03 ,   66.02 ,   66.06 ,   65.97 ,   66.00 ,       9905 ,    424
21/03/24 ,   66.21 ,   65.87 ,   66.22 ,   65.45 ,   66.22 ,      18898 ,   1466
22/03/24 ,   65.92 ,   65.95 ,   66.19 ,   65.85 ,   66.19 ,      18993 ,   3000
25/03/24 ,   65.68 ,   65.86 ,   66.11 ,   65.63 ,   66.01 ,      18473 ,   3053
26/03/24 ,   65.22 ,   65.50 ,   65.80 ,   65.14 ,   65.71 ,      15651 ,   1550
27/03/24 ,   65.07 ,   65.04 ,   65.34 ,   64.66 ,   65.25 ,      18263 ,   2706
28/03/24 ,   64.90 ,   64.94 ,   65.11 ,   64.70 ,   65.11 ,      22196 ,   1339
01/04/24 ,   66.03 ,   65.74 ,   67.25 ,   64.91 ,   64.91 ,      33336 ,   2535
02/04/24 ,   65.48 ,   65.59 ,   66.18 ,   65.17 ,   66.04 ,      17589 ,   2792
03/04/24 ,   65.22 ,   65.31 ,   65.60 ,   65.07 ,   65.48 ,      17111 ,   2030
04/04/24 ,   64.90 ,   65.07 ,   65.22 ,   64.89 ,   65.22 ,      19855 ,    965
05/04/24 ,   65.32 ,   65.27 ,   65.36 ,   65.06 ,   65.06 ,      10989 ,   2131
08/04/24 ,   65.44 ,   65.78 ,   66.26 ,   65.27 ,   65.37 ,      27577 ,   5505
09/04/24 ,   65.36 ,   65.43 ,   65.77 ,   65.34 ,   65.77 ,      18234 ,    838
10/04/24 ,   65.31 ,   65.34 ,   65.61 ,   65.29 ,   65.49 ,      23520 ,   1015
11/04/24 ,   65.59 ,   65.39 ,   65.59 ,   65.27 ,   65.31 ,       9640 ,    869
12/04/24 ,   66.46 ,   65.88 ,   66.50 ,   65.63 ,   65.68 ,      11580 ,   1790
15/04/24 ,   65.77 ,   66.37 ,   66.82 ,   65.77 ,   66.39 ,      18793 ,   4399
16/04/24 ,   65.99 ,   65.58 ,   66.05 ,   65.27 ,   65.74 ,      11891 ,   1376
17/04/24 ,   65.53 ,   66.01 ,   66.43 ,   65.49 ,   66.00 ,      13048 ,   1023
18/04/24 ,   65.22 ,   65.29 ,   66.02 ,   65.06 ,   65.53 ,      24992 ,   1532
19/04/24 ,   65.73 ,   65.45 ,   65.81 ,   65.31 ,   65.34 ,      15869 ,   1342
22/04/24 ,   65.55 ,   65.53 ,   65.71 ,   65.33 ,   65.71 ,      10615 ,   3115
23/04/24 ,   65.59 ,   65.41 ,   65.68 ,   65.26 ,   65.31 ,      11422 ,    818
24/04/24 ,   65.26 ,   65.41 ,   65.59 ,   65.26 ,   65.46 ,       9330 ,    553
25/04/24 ,   65.15 ,   65.27 ,   65.49 ,   65.10 ,   65.31 ,      14181 ,    694
26/04/24 ,   64.85 ,   64.92 ,   65.17 ,   64.82 ,   65.15 ,      17638 ,   1490
29/04/24 ,   65.12 ,   64.95 ,   65.31 ,   64.82 ,   65.02 ,      19912 ,   4149
30/04/24 ,   65.02 ,   65.04 ,   65.19 ,   64.80 ,   65.12 ,      14039 ,   1451
02/05/24 ,   65.26 ,   65.23 ,   65.39 ,   65.13 ,   65.13 ,       7952 ,    788
03/05/24 ,   66.25 ,   66.22 ,   66.71 ,   65.39 ,   65.39 ,      28146 ,   4237
06/05/24 ,   66.25 ,   66.35 ,   66.67 ,   66.13 ,   66.26 ,      13028 ,   2936
07/05/24 ,   66.25 ,   66.26 ,   66.39 ,   66.11 ,   66.26 ,      11774 ,    649
08/05/24 ,   66.38 ,   66.28 ,   66.50 ,   66.00 ,   66.25 ,      19435 ,   1946
09/05/24 ,   66.13 ,   66.34 ,   66.55 ,   66.07 ,   66.45 ,      10903 ,    669
10/05/24 ,   65.84 ,   65.73 ,   66.44 ,   65.48 ,   66.13 ,      35189 ,   7079
13/05/24 ,   65.84 ,   65.63 ,   65.85 ,   65.26 ,   65.83 ,      19763 ,   1901
14/05/24 ,   65.72 ,   65.67 ,   65.85 ,   65.52 ,   65.84 ,       9106 ,   2062
15/05/24 ,   65.82 ,   65.75 ,   65.85 ,   65.55 ,   65.59 ,      11639 ,   1582
16/05/24 ,   65.02 ,   64.88 ,   65.90 ,   64.44 ,   65.82 ,      78612 ,   6963
17/05/24 ,   65.57 ,   65.33 ,   65.57 ,   65.02 ,   65.13 ,      20320 ,   4919
20/05/24 ,   66.07 ,   65.90 ,   66.09 ,   65.56 ,   65.63 ,      21181 ,   4275
21/05/24 ,   65.94 ,   66.01 ,   66.27 ,   65.85 ,   66.21 ,      17530 ,   1850
22/05/24 ,   65.92 ,   65.85 ,   66.02 ,   65.64 ,   66.00 ,      10892 ,   1437
23/05/24 ,   65.91 ,   65.86 ,   65.92 ,   65.67 ,   65.92 ,       9150 ,    557
24/05/24 ,   65.92 ,   65.87 ,   66.06 ,   65.63 ,   65.92 ,       9869 ,   2501
27/05/24 ,   65.99 ,   65.91 ,   66.06 ,   65.77 ,   65.92 ,      11759 ,   2498
28/05/24 ,   65.91 ,   65.83 ,   66.06 ,   65.72 ,   66.06 ,      10871 ,   2179
29/05/24 ,   66.17 ,   66.05 ,   66.31 ,   65.85 ,   65.88 ,      12526 ,   1261
31/05/24 ,   65.92 ,   66.01 ,   66.16 ,   65.82 ,   66.03 ,      13458 ,   2695
03/06/24 ,   66.24 ,   66.39 ,   66.52 ,   65.98 ,   66.48 ,      11411 ,   2142
04/06/24 ,   65.47 ,   65.56 ,   66.49 ,   64.92 ,   66.24 ,      30190 ,   1813
05/06/24 ,   65.28 ,   66.23 ,   67.17 ,   64.29 ,   65.71 ,      87833 ,   5638
06/06/24 ,   66.75 ,   66.38 ,   67.33 ,   65.20 ,   65.28 ,      94257 ,   6769
07/06/24 ,   68.25 ,   67.79 ,   68.84 ,   66.25 ,   66.25 ,      83853 ,   7194
10/06/24 ,   66.82 ,   66.85 ,   67.97 ,   66.21 ,   67.92 ,      35483 ,   8942
11/06/24 ,   66.47 ,   66.69 ,   67.00 ,   66.42 ,   66.79 ,       8818 ,   2175
12/06/24 ,   66.53 ,   66.48 ,   66.81 ,   66.33 ,   66.43 ,       9248 ,   1645
13/06/24 ,   66.45 ,   66.51 ,   67.14 ,   66.34 ,   66.53 ,       7198 ,    856
14/06/24 ,   67.18 ,   66.96 ,   67.26 ,   66.45 ,   66.45 ,      19715 ,   2863
17/06/24 ,   65.93 ,   65.77 ,   67.18 ,   65.37 ,   67.18 ,      36241 ,   5897
18/06/24 ,   65.57 ,   65.90 ,   66.45 ,   65.42 ,   66.43 ,      11101 ,   1519
19/06/24 ,   65.75 ,   65.93 ,   66.45 ,   65.57 ,   65.57 ,      11566 ,   1201
20/06/24 ,   65.74 ,   65.72 ,   66.06 ,   65.42 ,   65.88 ,       8654 ,    959
21/06/24 ,   65.53 ,   65.83 ,   66.06 ,   65.50 ,   65.74 ,      18328 ,   5325
24/06/24 ,   65.62 ,   65.63 ,   66.06 ,   65.36 ,   65.76 ,      11843 ,   1607
25/06/24 ,   65.58 ,   65.60 ,   65.75 ,   65.38 ,   65.63 ,       9761 ,   1083
26/06/24 ,   65.77 ,   65.67 ,   65.94 ,   65.51 ,   65.55 ,       9352 ,    569
27/06/24 ,   65.86 ,   65.96 ,   66.06 ,   65.79 ,   65.97 ,       8339 ,    883
28/06/24 ,   66.75 ,   66.10 ,   66.75 ,   65.85 ,   65.86 ,      13962 ,   4794
01/07/24 ,   66.55 ,   66.41 ,   66.59 ,   66.12 ,   66.12 ,      15286 ,   2546
02/07/24 ,   66.08 ,   66.08 ,   66.58 ,   65.99 ,   66.55 ,      10775 ,    961
03/07/24 ,   65.09 ,   65.03 ,   66.33 ,   64.59 ,   66.08 ,      66505 ,   7926
04/07/24 ,   65.51 ,   65.25 ,   65.77 ,   64.66 ,   65.09 ,       9540 ,    729
05/07/24 ,   65.34 ,   65.26 ,   65.74 ,   64.75 ,   65.55 ,      18380 ,   2464
08/07/24 ,   66.45 ,   66.20 ,   66.59 ,   65.37 ,   65.37 ,      15421 ,   4796
09/07/24 ,   66.39 ,   66.27 ,   66.40 ,   66.15 ,   66.40 ,       5676 ,    827
10/07/24 ,   66.02 ,   65.86 ,   66.37 ,   65.55 ,   66.30 ,      11759 ,   3565
11/07/24 ,   66.08 ,   66.00 ,   66.18 ,   65.79 ,   66.11 ,      10695 ,   2897
12/07/24 ,   66.32 ,   66.32 ,   66.40 ,   66.07 ,   66.08 ,      15329 ,   2763
15/07/24 ,   66.57 ,   66.40 ,   66.59 ,   66.01 ,   66.22 ,       8215 ,   2082
16/07/24 ,   66.54 ,   66.50 ,   66.76 ,   66.24 ,   66.57 ,       8651 ,   1541
17/07/24 ,   66.71 ,   66.67 ,   66.76 ,   66.59 ,   66.67 ,       5524 ,   1417
18/07/24 ,   66.76 ,   66.73 ,   66.87 ,   66.59 ,   66.71 ,       9618 ,    760
19/07/24 ,   66.62 ,   66.65 ,   66.99 ,   66.24 ,   66.76 ,       9544 ,    926
22/07/24 ,   66.49 ,   66.46 ,   66.99 ,   66.01 ,   66.76 ,      12013 ,   1847
23/07/24 ,   66.12 ,   66.25 ,   66.49 ,   66.09 ,   66.46 ,       9668 ,    862
24/07/24 ,   66.05 ,   66.07 ,   66.37 ,   65.80 ,   66.37 ,       9385 ,   1017
25/07/24 ,   66.05 ,   65.99 ,   66.22 ,   65.85 ,   66.05 ,       6401 ,   1258
26/07/24 ,   66.05 ,   66.01 ,   66.22 ,   65.80 ,   66.05 ,      13449 ,   2238
29/07/24 ,   65.55 ,   65.63 ,   66.28 ,   65.41 ,   66.05 ,      25376 ,   3021
30/07/24 ,   65.55 ,   65.47 ,   65.98 ,   65.33 ,   65.90 ,      12470 ,   1330
31/07/24 ,   66.06 ,   65.53 ,   66.19 ,   65.34 ,   65.79 ,      14297 ,   1927
01/08/24 ,   66.06 ,   66.09 ,   66.32 ,   66.01 ,   66.07 ,      11116 ,   2279
02/08/24 ,   65.66 ,   65.82 ,   66.62 ,   65.26 ,   66.17 ,      37968 ,   5482
05/08/24 ,   65.82 ,   65.47 ,   66.20 ,   64.78 ,   65.38 ,      17458 ,   2743
06/08/24 ,   65.80 ,   65.80 ,   66.41 ,   65.39 ,   65.89 ,      12594 ,   2430
07/08/24 ,   66.14 ,   66.09 ,   66.45 ,   65.86 ,   66.45 ,       3950 ,    658
08/08/24 ,   65.75 ,   66.06 ,   66.71 ,   65.26 ,   65.78 ,      31339 ,   5691
09/08/24 ,   65.54 ,   66.03 ,   66.51 ,   65.51 ,   65.88 ,       9061 ,   3126
12/08/24 ,   65.85 ,   65.91 ,   66.13 ,   65.55 ,   65.55 ,       6327 ,   2366
13/08/24 ,   66.19 ,   66.13 ,   66.26 ,   65.99 ,   66.19 ,       7458 ,    708
14/08/24 ,   66.45 ,   66.17 ,   66.64 ,   66.05 ,   66.19 ,       9619 ,   1427
15/08/24 ,   66.45 ,   66.36 ,   66.73 ,   66.05 ,   66.49 ,      16369 ,   2116
16/08/24 ,   66.04 ,   66.09 ,   66.76 ,   66.01 ,   66.54 ,      32493 ,   5995
19/08/24 ,   66.18 ,   66.20 ,   66.58 ,   66.07 ,   66.21 ,       7309 ,    897
20/08/24 ,   66.17 ,   66.25 ,   66.53 ,   66.11 ,   66.27 ,      11072 ,   1149
21/08/24 ,   66.31 ,   66.25 ,   66.42 ,   66.10 ,   66.11 ,      10493 ,   1172
22/08/24 ,   66.41 ,   66.34 ,   66.58 ,   66.11 ,   66.13 ,      12589 ,   1284
23/08/24 ,   66.33 ,   66.41 ,   66.48 ,   66.20 ,   66.39 ,      11446 ,   3402
26/08/24 ,   66.35 ,   66.24 ,   66.52 ,   65.85 ,   66.33 ,      15458 ,   1993
27/08/24 ,   66.22 ,   66.28 ,   66.52 ,   66.05 ,   66.52 ,       9508 ,   1447
28/08/24 ,   66.10 ,   65.93 ,   66.22 ,   65.84 ,   66.19 ,      21817 ,   3102
29/08/24 ,   66.30 ,   66.17 ,   66.43 ,   65.99 ,   66.10 ,      11798 ,   1714
30/08/24 ,   66.52 ,   66.43 ,   66.52 ,   66.19 ,   66.36 ,      11627 ,   1609
02/09/24 ,   66.78 ,   66.62 ,   67.14 ,   66.44 ,   66.44 ,      12880 ,   1848
03/09/24 ,   66.64 ,   66.80 ,   67.02 ,   66.45 ,   66.45 ,      10571 ,   3439
04/09/24 ,   66.25 ,   66.43 ,   66.82 ,   66.05 ,   66.51 ,      13037 ,   1898
05/09/24 ,   66.43 ,   66.40 ,   66.64 ,   66.25 ,   66.64 ,       6611 ,    908
06/09/24 ,   66.57 ,   66.49 ,   66.81 ,   66.26 ,   66.45 ,      13703 ,   4288
09/09/24 ,   66.60 ,   66.36 ,   66.76 ,   66.06 ,   66.57 ,      12931 ,   3025
10/09/24 ,   66.21 ,   66.28 ,   66.68 ,   66.19 ,   66.60 ,      14281 ,   3134
11/09/24 ,   66.14 ,   66.14 ,   66.27 ,   66.03 ,   66.21 ,      13630 ,   1295
12/09/24 ,   66.06 ,   66.13 ,   66.44 ,   66.03 ,   66.17 ,       7907 ,   1127
13/09/24 ,   66.81 ,   66.35 ,   66.81 ,   65.87 ,   66.03 ,      14126 ,   2886
16/09/24 ,   66.11 ,   66.20 ,   66.76 ,   66.06 ,   66.76 ,      12605 ,   2133
17/09/24 ,   66.09 ,   66.06 ,   66.20 ,   66.05 ,   66.11 ,       8055 ,   1023
18/09/24 ,   66.03 ,   66.02 ,   66.22 ,   65.91 ,   66.09 ,      11104 ,   1444
19/09/24 ,   65.95 ,   65.96 ,   66.13 ,   65.87 ,   66.03 ,       9253 ,   1430
20/09/24 ,   65.61 ,   65.92 ,   66.22 ,   65.61 ,   65.99 ,      12115 ,   2881
23/09/24 ,   65.59 ,   65.70 ,   65.93 ,   65.53 ,   65.87 ,      11816 ,   1015
24/09/24 ,   65.22 ,   65.36 ,   65.80 ,   65.22 ,   65.80 ,      16217 ,   1700
25/09/24 ,   65.21 ,   65.20 ,   65.23 ,   65.14 ,   65.22 ,      19612 ,   2317
26/09/24 ,   64.91 ,   64.84 ,   65.22 ,   64.41 ,   65.22 ,      11008 ,   1947
27/09/24 ,   65.22 ,   65.27 ,   65.44 ,   64.66 ,   64.66 ,       9817 ,   1971
30/09/24 ,   64.15 ,   64.68 ,   65.39 ,   64.02 ,   65.22 ,      24613 ,   1344
01/10/24 ,   64.87 ,   65.02 ,   65.38 ,   64.56 ,   64.87 ,      16461 ,   2210
02/10/24 ,   62.59 ,   62.96 ,   64.20 ,   62.26 ,   63.81 ,     128077 ,   4234
03/10/24 ,   62.57 ,   62.50 ,   62.90 ,   62.28 ,   62.58 ,      22232 ,   2533
04/10/24 ,   62.43 ,   62.47 ,   62.71 ,   62.15 ,   62.71 ,      13644 ,   2542
07/10/24 ,   62.20 ,   62.28 ,   62.88 ,   61.99 ,   62.43 ,      17759 ,   3561
08/10/24 ,   62.59 ,   62.88 ,   63.40 ,   61.99 ,   61.99 ,      23173 ,   5475
09/10/24 ,   62.62 ,   62.67 ,   62.95 ,   62.38 ,   62.53 ,       8388 ,    894
10/10/24 ,   61.91 ,   62.11 ,   62.79 ,   61.91 ,   62.58 ,      14268 ,   2680
11/10/24 ,   62.28 ,   62.03 ,   62.66 ,   61.82 ,   61.91 ,      10127 ,   1140
14/10/24 ,   62.33 ,   62.44 ,   62.96 ,   62.03 ,   62.28 ,      11188 ,   1357
15/10/24 ,   62.15 ,   61.99 ,   62.54 ,   61.77 ,   61.77 ,      18746 ,   2164
16/10/24 ,   61.93 ,   61.97 ,   62.15 ,   61.85 ,   62.12 ,      10406 ,    935
17/10/24 ,   61.78 ,   61.84 ,   62.15 ,   61.74 ,   62.15 ,      11416 ,    850
18/10/24 ,   61.80 ,   61.77 ,   61.88 ,   61.64 ,   61.72 ,      12230 ,   1019
21/10/24 ,   61.59 ,   61.70 ,   61.84 ,   61.59 ,   61.81 ,      11450 ,   1082
22/10/24 ,   61.21 ,   61.31 ,   61.60 ,   61.09 ,   61.59 ,       7921 ,    866
23/10/24 ,   59.87 ,   60.52 ,   61.54 ,   59.57 ,   61.20 ,      17928 ,   1366
24/10/24 ,   59.81 ,   59.87 ,   60.11 ,   59.69 ,   59.87 ,      10489 ,   1361
25/10/24 ,   60.82 ,   60.51 ,   61.25 ,   59.79 ,   59.81 ,       9354 ,    783
28/10/24 ,   61.39 ,   60.95 ,   61.77 ,   59.89 ,   60.28 ,      15197 ,   2838
29/10/24 ,   60.92 ,   60.98 ,   62.58 ,   60.38 ,   61.39 ,      13306 ,   2990
30/10/24 ,   61.55 ,   61.52 ,   61.94 ,   60.91 ,   60.91 ,       9285 ,   1431
31/10/24 ,   61.78 ,   61.83 ,   62.40 ,   61.53 ,   61.59 ,      15075 ,    964
01/11/24 ,   61.13 ,   61.10 ,   61.72 ,   61.00 ,   61.72 ,       7444 ,   1287
04/11/24 ,   62.21 ,   62.27 ,   62.99 ,   61.13 ,   61.13 ,      28166 ,   4193
05/11/24 ,   61.45 ,   61.55 ,   62.21 ,   61.16 ,   62.21 ,      11745 ,   1296
06/11/24 ,   61.37 ,   61.14 ,   61.44 ,   60.85 ,   61.22 ,      11474 ,   2702
07/11/24 ,   61.55 ,   61.14 ,   61.55 ,   60.77 ,   61.14 ,       7714 ,   1746
08/11/24 ,   61.99 ,   62.25 ,   63.24 ,   61.14 ,   61.55 ,      16511 ,   2675
11/11/24 ,   60.51 ,   61.47 ,   62.34 ,   60.51 ,   61.99 ,      10393 ,   1386
12/11/24 ,   60.06 ,   60.39 ,   61.08 ,   60.03 ,   60.51 ,      16474 ,   1203
13/11/24 ,   60.06 ,   60.05 ,   60.13 ,   59.95 ,   60.06 ,      10895 ,   2346
14/11/24 ,   60.03 ,   60.13 ,   60.43 ,   60.02 ,   60.06 ,      10821 ,   1619
18/11/24 ,   60.31 ,   60.38 ,   61.36 ,   60.03 ,   60.03 ,      16691 ,   1714
19/11/24 ,   60.58 ,   60.37 ,   60.74 ,   60.12 ,   60.14 ,       7168 ,    798
21/11/24 ,   60.38 ,   60.66 ,   61.13 ,   60.32 ,   60.58 ,      14533 ,   1023
22/11/24 ,   60.99 ,   60.90 ,   61.63 ,   60.38 ,   60.38 ,       8959 ,   1062
25/11/24 ,   61.77 ,   61.44 ,   62.15 ,   60.99 ,   61.50 ,       8172 ,    989
26/11/24 ,   61.17 ,   61.48 ,   62.15 ,   61.15 ,   61.58 ,      12388 ,   2341
27/11/24 ,   61.90 ,   61.09 ,   61.90 ,   60.63 ,   61.17 ,      13994 ,   2963
28/11/24 ,   61.01 ,   61.21 ,   61.90 ,   60.67 ,   61.90 ,      20761 ,   2766
29/11/24 ,   60.58 ,   60.81 ,   61.28 ,   60.49 ,   61.01 ,      20002 ,   4204
02/12/24 ,   60.42 ,   60.51 ,   60.97 ,   60.32 ,   60.93 ,     123947 ,   1164
03/12/24 ,   58.42 ,   59.38 ,   60.79 ,   58.06 ,   60.39 ,      34226 ,   3293
04/12/24 ,   59.39 ,   58.91 ,   59.92 ,   58.15 ,   58.42 ,      18100 ,   1823
05/12/24 ,   58.72 ,   59.33 ,   60.28 ,   58.71 ,   59.39 ,      22619 ,   3351
06/12/24 ,   59.22 ,   59.43 ,   59.82 ,   58.72 ,   58.74 ,      17746 ,   1421
09/12/24 ,   58.81 ,   59.00 ,   60.19 ,   58.72 ,   60.19 ,      15206 ,   4744
10/12/24 ,   58.57 ,   58.52 ,   58.90 ,   58.20 ,   58.81 ,      11630 ,   2237
11/12/24 ,   58.56 ,   58.42 ,   59.28 ,   58.18 ,   58.57 ,       9158 ,    866
12/12/24 ,   59.34 ,   58.79 ,   59.55 ,   58.15 ,   58.56 ,      14743 ,   1881
13/12/24 ,   59.87 ,   59.61 ,   59.98 ,   58.90 ,   59.34 ,       9502 ,   1261
16/12/24 ,   58.72 ,   58.82 ,   60.15 ,   58.20 ,   59.52 ,      13649 ,   1683
17/12/24 ,   59.87 ,   59.20 ,   59.92 ,   58.45 ,   58.83 ,      13459 ,   1638
18/12/24 ,   59.17 ,   59.20 ,   59.85 ,   58.45 ,   59.85 ,       9313 ,   2081
19/12/24 ,   58.92 ,   59.00 ,   59.32 ,   58.89 ,   59.32 ,      10916 ,   1896
20/12/24 ,   58.78 ,   59.04 ,   59.72 ,   58.67 ,   58.96 ,      10710 ,   1956
23/12/24 ,   59.11 ,   59.18 ,   59.31 ,   58.90 ,   58.90 ,      11045 ,   1392
26/12/24 ,   59.36 ,   59.35 ,   59.65 ,   59.18 ,   59.59 ,      16086 ,    737
27/12/24 ,   59.87 ,   59.68 ,   60.16 ,   59.25 ,   59.25 ,      16625 ,    910
30/12/24 ,   60.13 ,   59.79 ,   60.18 ,   59.39 ,   59.87 ,      14837 ,    868
02/01/25 ,   59.67 ,   60.13 ,   61.09 ,   59.59 ,   60.13 ,      10068 ,   1235
03/01/25 ,   59.85 ,   59.79 ,   60.36 ,   59.58 ,   59.67 ,       8017 ,    583
06/01/25 ,   59.80 ,   59.77 ,   60.39 ,   59.61 ,   59.80 ,       9685 ,   1849
07/01/25 ,   59.37 ,   59.37 ,   60.11 ,   59.12 ,   60.11 ,      19653 ,   4138
08/01/25 ,   59.63 ,   59.79 ,   60.33 ,   59.38 ,   59.66 ,       7210 ,    910
09/01/25 ,   59.29 ,   59.45 ,   59.96 ,   59.18 ,   59.63 ,       9222 ,    948
10/01/25 ,   59.55 ,   59.73 ,   60.25 ,   59.26 ,   59.29 ,       8956 ,   2451
13/01/25 ,   59.58 ,   59.51 ,   59.58 ,   59.41 ,   59.48 ,       6779 ,    593
14/01/25 ,   59.41 ,   59.46 ,   59.75 ,   59.30 ,   59.58 ,      11589 ,    832
15/01/25 ,   59.23 ,   59.28 ,   59.58 ,   59.12 ,   59.41 ,      13400 ,   1325
16/01/25 ,   59.18 ,   59.22 ,   59.51 ,   58.87 ,   59.28 ,      16534 ,   2188
17/01/25 ,   59.00 ,   59.01 ,   59.28 ,   58.70 ,   59.18 ,      14517 ,   1095
20/01/25 ,   58.92 ,   58.86 ,   59.10 ,   58.61 ,   59.01 ,      13486 ,   1097
21/01/25 ,   58.86 ,   58.84 ,   59.18 ,   58.66 ,   59.10 ,      14613 ,   1456
22/01/25 ,   58.70 ,   58.72 ,   59.24 ,   58.51 ,   59.24 ,      18235 ,   2014
23/01/25 ,   58.41 ,   58.46 ,   58.68 ,   58.26 ,   58.43 ,      10198 ,    778
24/01/25 ,   58.68 ,   58.60 ,   58.68 ,   58.41 ,   58.41 ,       8338 ,    990
27/01/25 ,   58.52 ,   58.58 ,   58.70 ,   58.49 ,   58.56 ,      15106 ,    884
28/01/25 ,   57.63 ,   57.78 ,   58.70 ,   57.05 ,   58.69 ,      23611 ,   2850
29/01/25 ,   58.20 ,   58.04 ,   58.29 ,   57.64 ,   57.64 ,       7566 ,    879
30/01/25 ,   58.58 ,   58.40 ,   58.71 ,   58.03 ,   58.30 ,       5145 ,    612
31/01/25 ,   59.18 ,   58.76 ,   59.18 ,   58.11 ,   58.69 ,      10374 ,   1154
03/02/25 ,   59.30 ,   59.79 ,   60.29 ,   59.30 ,   60.29 ,      10759 ,    920
04/02/25 ,   59.07 ,   59.21 ,   59.35 ,   59.07 ,   59.28 ,       5094 ,    567
05/02/25 ,   58.24 ,   58.55 ,   59.65 ,   58.00 ,   59.65 ,      20684 ,   1238
06/02/25 ,   57.83 ,   57.75 ,   58.24 ,   57.28 ,   58.24 ,      16407 ,   1070
07/02/25 ,   57.49 ,   57.35 ,   57.80 ,   56.90 ,   57.74 ,      30828 ,   2428
10/02/25 ,   57.61 ,   57.77 ,   57.91 ,   57.49 ,   57.49 ,       8868 ,   3231
11/02/25 ,   57.42 ,   57.49 ,   57.82 ,   57.28 ,   57.61 ,      15123 ,    611
12/02/25 ,   57.47 ,   57.38 ,   57.60 ,   57.25 ,   57.42 ,      10844 ,    551
13/02/25 ,   58.20 ,   58.10 ,   58.58 ,   57.37 ,   57.51 ,      18291 ,    465
14/02/25 ,   58.17 ,   58.16 ,   59.03 ,   57.68 ,   58.74 ,      19146 ,   1466
17/02/25 ,   57.95 ,   57.98 ,   58.57 ,   57.75 ,   58.20 ,      22073 ,   1545
18/02/25 ,   58.07 ,   57.98 ,   58.33 ,   57.83 ,   57.92 ,      13963 ,   2865
19/02/25 ,   57.84 ,   57.85 ,   58.61 ,   57.74 ,   58.61 ,      14970 ,   1384
20/02/25 ,   57.68 ,   57.59 ,   57.95 ,   57.45 ,   57.74 ,      27859 ,   1477
21/02/25 ,   58.11 ,   57.89 ,   58.36 ,   57.46 ,   57.68 ,      16475 ,   1710
24/02/25 ,   58.79 ,   58.58 ,   59.27 ,   57.81 ,   58.11 ,      20059 ,   2586
25/02/25 ,   58.21 ,   58.48 ,   59.12 ,   57.82 ,   59.12 ,      12408 ,    908
26/02/25 ,   58.08 ,   58.10 ,   58.38 ,   57.88 ,   58.23 ,       9277 ,    760
27/02/25 ,   58.06 ,   57.89 ,   58.51 ,   57.47 ,   58.08 ,      20896 ,   2215
28/02/25 ,   58.21 ,   58.20 ,   58.56 ,   57.89 ,   58.07 ,      10850 ,   1339
05/03/25 ,   58.53 ,   58.40 ,   58.82 ,   58.09 ,   58.72 ,       8432 ,    506
06/03/25 ,   59.30 ,   59.30 ,   59.75 ,   58.51 ,   58.52 ,      14391 ,    686
07/03/25 ,   60.62 ,   59.61 ,   60.62 ,   58.87 ,   59.30 ,      19591 ,   2060
10/03/25 ,   60.15 ,   60.37 ,   60.93 ,   60.13 ,   60.93 ,      10753 ,   1600
11/03/25 ,   60.89 ,   60.66 ,   60.91 ,   60.18 ,   60.18 ,       7609 ,   1842
12/03/25 ,   61.06 ,   60.96 ,   61.08 ,   60.72 ,   61.03 ,      11445 ,    509
13/03/25 ,   61.02 ,   61.08 ,   61.26 ,   61.02 ,   61.05 ,       6909 ,    612
14/03/25 ,   61.17 ,   61.09 ,   61.26 ,   61.02 ,   61.02 ,       7181 ,    544
17/03/25 ,   61.92 ,   61.63 ,   62.39 ,   61.17 ,   61.17 ,       8409 ,    564
18/03/25 ,   62.92 ,   62.87 ,   63.32 ,   61.93 ,   61.93 ,      21880 ,    736
19/03/25 ,   64.08 ,   63.10 ,   64.56 ,   62.05 ,   62.78 ,      19222 ,   3288
20/03/25 ,   63.46 ,   63.37 ,   64.08 ,   63.02 ,   63.42 ,       7900 ,   1165
21/03/25 ,   64.07 ,   64.08 ,   64.41 ,   63.44 ,   63.44 ,      10040 ,    899
24/03/25 ,   63.60 ,   63.84 ,   64.33 ,   63.59 ,   64.07 ,      11272 ,   1598
25/03/25 ,   62.68 ,   62.96 ,   63.49 ,   62.41 ,   62.89 ,      21321 ,   5173
26/03/25 ,   62.52 ,   62.71 ,   63.01 ,   62.45 ,   62.71 ,      16323 ,   1008
27/03/25 ,   62.14 ,   62.16 ,   62.70 ,   61.97 ,   62.54 ,      15610 ,   1154
28/03/25 ,   62.27 ,   62.16 ,   62.27 ,   62.07 ,   62.14 ,      13096 ,    773
31/03/25 ,   61.97 ,   62.13 ,   62.79 ,   61.94 ,   62.79 ,      29828 ,   1050
01/04/25 ,   61.34 ,   61.55 ,   62.44 ,   61.34 ,   62.44 ,      18862 ,   1516
02/04/25 ,   61.33 ,   61.19 ,   61.77 ,   60.91 ,   61.77 ,       9222 ,    913
03/04/25 ,   60.91 ,   61.01 ,   61.37 ,   60.91 ,   61.33 ,      20426 ,   2123
04/04/25 ,   60.91 ,   60.58 ,   61.18 ,   60.41 ,   61.18 ,      22480 ,   2198
07/04/25 ,   60.44 ,   60.17 ,   60.82 ,   59.65 ,   60.13 ,      19053 ,   3187
08/04/25 ,   60.58 ,   60.74 ,   60.95 ,   60.24 ,   60.36 ,      15357 ,    996
09/04/25 ,   60.90 ,   60.53 ,   60.90 ,   60.26 ,   60.26 ,       8506 ,    674
10/04/25 ,   60.72 ,   60.68 ,   60.91 ,   60.48 ,   60.58 ,       4596 ,    442
11/04/25 ,   60.73 ,   60.75 ,   60.90 ,   60.54 ,   60.72 ,      11722 ,   2902
14/04/25 ,   60.83 ,   60.77 ,   60.89 ,   60.68 ,   60.73 ,      15214 ,    979
15/04/25 ,   61.10 ,   60.74 ,   61.10 ,   60.57 ,   60.90 ,      22619 ,   2932
16/04/25 ,   60.77 ,   60.73 ,   61.10 ,   60.49 ,   61.10 ,      18158 ,   2644
17/04/25 ,   60.73 ,   60.76 ,   60.83 ,   60.59 ,   60.77 ,       9687 ,    624
22/04/25 ,   60.73 ,   60.75 ,   60.93 ,   60.44 ,   60.93 ,      21611 ,   1511
23/04/25 ,   60.73 ,   60.71 ,   60.91 ,   60.47 ,   60.58 ,      27966 ,   3187
24/04/25 ,   60.73 ,   60.71 ,   60.81 ,   60.58 ,   60.73 ,      16008 ,    987
25/04/25 ,   61.52 ,   60.91 ,   61.59 ,   60.72 ,   60.75 ,      29661 ,   1819
28/04/25 ,   61.00 ,   61.11 ,   61.76 ,   60.85 ,   61.53 ,      32870 ,   6001
29/04/25 ,   62.19 ,   61.80 ,   62.31 ,   61.09 ,   61.28 ,      20456 ,   2433
30/04/25 ,   63.08 ,   62.86 ,   63.08 ,   62.22 ,   62.49 ,      16187 ,   1076
02/05/25 ,   62.51 ,   62.78 ,   63.44 ,   62.04 ,   63.06 ,      21423 ,   2168
05/05/25 ,   63.13 ,   62.76 ,   63.78 ,   62.14 ,   63.03 ,      18358 ,   4576
06/05/25 ,   63.10 ,   62.90 ,   63.62 ,   62.51 ,   63.41 ,      16136 ,   2071
07/05/25 ,   63.10 ,   63.30 ,   63.41 ,   62.95 ,   62.95 ,       6912 ,   1288
08/05/25 ,   63.36 ,   63.40 ,   63.41 ,   63.28 ,   63.41 ,      10517 ,    669
09/05/25 ,   63.41 ,   63.24 ,   63.41 ,   62.69 ,   63.36 ,      16118 ,   1296
12/05/25 ,   63.80 ,   63.74 ,   64.10 ,   63.31 ,   63.41 ,      11223 ,   2783
13/05/25 ,   64.95 ,   64.64 ,   65.09 ,   63.84 ,   63.98 ,      11313 ,   2459
14/05/25 ,   65.57 ,   65.29 ,   65.64 ,   64.95 ,   65.00 ,       9811 ,   1134
15/05/25 ,   67.61 ,   66.97 ,   68.05 ,   65.53 ,   65.63 ,      32622 ,   2203
16/05/25 ,   67.92 ,   67.58 ,   67.93 ,   67.09 ,   67.61 ,       7308 ,   1056
19/05/25 ,   67.80 ,   68.03 ,   68.28 ,   67.59 ,   67.59 ,      12265 ,   1160
20/05/25 ,   67.91 ,   67.82 ,   68.03 ,   67.64 ,   67.80 ,      11512 ,   1542
21/05/25 ,   67.91 ,   67.91 ,   68.27 ,   67.78 ,   68.27 ,       5469 ,    961
22/05/25 ,   67.88 ,   67.98 ,   68.14 ,   67.78 ,   67.84 ,       8981 ,    933
23/05/25 ,   67.96 ,   68.03 ,   68.29 ,   67.86 ,   68.23 ,       7701 ,   1529
26/05/25 ,   68.24 ,   68.19 ,   68.42 ,   67.96 ,   68.13 ,      11905 ,   1578
27/05/25 ,   68.29 ,   68.28 ,   68.42 ,   68.22 ,   68.24 ,       7383 ,    754
28/05/25 ,   68.01 ,   68.43 ,   68.75 ,   68.01 ,   68.28 ,      11679 ,    712
29/05/25 ,   68.51 ,   68.27 ,   68.66 ,   67.93 ,   68.35 ,       8405 ,   1244
30/05/25 ,   69.32 ,   68.82 ,   69.64 ,   68.19 ,   68.58 ,      18897 ,   2707
02/06/25 ,   69.26 ,   69.10 ,   69.53 ,   68.85 ,   69.00 ,       8212 ,   1506
03/06/25 ,   69.71 ,   69.50 ,   69.77 ,   69.19 ,   69.26 ,      10761 ,   1695
04/06/25 ,   69.84 ,   69.89 ,   70.44 ,   69.35 ,   69.35 ,      10420 ,   1057
05/06/25 ,   68.64 ,   68.80 ,   69.95 ,   67.78 ,   69.84 ,      15647 ,   1886
06/06/25 ,   68.64 ,   68.62 ,   69.00 ,   67.96 ,   67.96 ,      13360 ,   1347
09/06/25 ,   68.64 ,   68.42 ,   68.65 ,   68.29 ,   68.65 ,      10119 ,   1927
10/06/25 ,   68.59 ,   68.48 ,   68.91 ,   68.30 ,   68.30 ,      10379 ,   3040
11/06/25 ,   69.10 ,   68.84 ,   69.13 ,   68.32 ,   68.59 ,       5062 ,    777
12/06/25 ,   69.09 ,   68.31 ,   69.09 ,   67.82 ,   69.01 ,      10557 ,   1035
13/06/25 ,   68.23 ,   68.68 ,   69.30 ,   68.23 ,   68.71 ,      14382 ,   2896
16/06/25 ,   68.90 ,   68.76 ,   69.20 ,   68.20 ,   68.54 ,       7637 ,   2004
17/06/25 ,   69.40 ,   69.09 ,   69.40 ,   68.64 ,   69.23 ,      11053 ,   1272
18/06/25 ,   69.39 ,   69.22 ,   69.40 ,   69.10 ,   69.39 ,       5357 ,    704
20/06/25 ,   69.24 ,   69.46 ,   69.55 ,   69.10 ,   69.11 ,       8863 ,    416
23/06/25 ,   69.18 ,   69.11 ,   69.23 ,   68.89 ,   69.18 ,       6767 ,   1146
24/06/25 ,   69.59 ,   69.27 ,   69.86 ,   68.82 ,   69.20 ,      11849 ,   4002
25/06/25 ,   69.40 ,   68.93 ,   69.90 ,   68.65 ,   69.90 ,       8069 ,   2981
26/06/25 ,   69.35 ,   69.45 ,   69.75 ,   69.07 ,   69.50 ,       7098 ,   2113
27/06/25 ,   69.95 ,   69.81 ,   70.00 ,   69.33 ,   69.69 ,       5399 ,   1197
30/06/25 ,   70.59 ,   70.35 ,   70.86 ,   69.62 ,   69.62 ,       8268 ,   1062
01/07/25 ,   70.23 ,   70.10 ,   70.79 ,   69.59 ,   70.06 ,       7416 ,   1069
02/07/25 ,   70.33 ,   70.43 ,   70.96 ,   70.33 ,   70.38 ,       6601 ,   2053
03/07/25 ,   70.33 ,   70.34 ,   70.68 ,   70.25 ,   70.33 ,      16169 ,   1870
04/07/25 ,   70.32 ,   69.85 ,   70.84 ,   68.85 ,   70.50 ,      18316 ,   1263
07/07/25 ,   70.32 ,   70.29 ,   70.79 ,   70.02 ,   70.32 ,       9217 ,   3413
08/07/25 ,   70.24 ,   70.20 ,   70.84 ,   70.07 ,   70.84 ,       4619 ,   1590
09/07/25 ,   69.76 ,   70.11 ,   70.55 ,   69.65 ,   70.23 ,       7886 ,    449
10/07/25 ,   69.27 ,   69.64 ,   70.03 ,   69.26 ,   69.76 ,      13586 ,   3149
11/07/25 ,   69.75 ,   69.67 ,   70.39 ,   68.99 ,   69.01 ,      12590 ,   2225
14/07/25 ,   69.77 ,   69.83 ,   70.09 ,   69.11 ,   69.11 ,      10588 ,   1615
15/07/25 ,   69.95 ,   69.91 ,   70.11 ,   69.77 ,   69.88 ,       6881 ,    745
16/07/25 ,   70.12 ,   70.16 ,   70.37 ,   69.63 ,   69.63 ,       9189 ,   1407
17/07/25 ,   70.23 ,   70.22 ,   70.38 ,   70.11 ,   70.12 ,       3310 ,   1266
18/07/25 ,   69.87 ,   69.92 ,   70.22 ,   69.59 ,   70.22 ,       7594 ,   1175
21/07/25 ,   69.53 ,   69.47 ,   69.75 ,   69.20 ,   69.44 ,       9772 ,   1287
22/07/25 ,   69.53 ,   69.46 ,   69.67 ,   69.20 ,   69.20 ,       6664 ,    999
23/07/25 ,   69.01 ,   69.06 ,   69.63 ,   68.87 ,   69.63 ,      17165 ,   3374
24/07/25 ,   69.34 ,   68.73 ,   69.49 ,   68.35 ,   68.90 ,      32738 ,   1508
25/07/25 ,   68.86 ,   68.77 ,   69.37 ,   68.41 ,   69.37 ,      12634 ,    939
28/07/25 ,   68.86 ,   68.71 ,   68.96 ,   68.51 ,   68.77 ,      13611 ,   1267
29/07/25 ,   68.74 ,   68.73 ,   68.95 ,   68.60 ,   68.94 ,       4428 ,    386
30/07/25 ,   68.90 ,   68.83 ,   68.96 ,   68.64 ,   68.65 ,      10641 ,    586
31/07/25 ,   69.28 ,   69.04 ,   69.28 ,   68.77 ,   69.23 ,       7433 ,    544
01/08/25 ,   69.46 ,   69.50 ,   69.84 ,   69.22 ,   69.50 ,      22100 ,    680
04/08/25 ,   69.27 ,   69.40 ,   69.46 ,   69.27 ,   69.31 ,      11966 ,   1307
05/08/25 ,   68.84 ,   69.03 ,   69.51 ,   68.42 ,   69.26 ,      11878 ,   1669
06/08/25 ,   68.85 ,   68.93 ,   69.46 ,   68.67 ,   69.46 ,      11159 ,   1994
07/08/25 ,   69.18 ,   69.04 ,   69.19 ,   68.67 ,   68.67 ,      11639 ,    966
08/08/25 ,   69.42 ,   69.28 ,   69.42 ,   69.06 ,   69.22 ,       4407 ,   2114
11/08/25 ,   69.57 ,   69.53 ,   69.83 ,   69.18 ,   69.31 ,      10847 ,   3960
12/08/25 ,   69.97 ,   69.95 ,   70.14 ,   69.48 ,   69.48 ,       6953 ,   1763
13/08/25 ,   69.67 ,   69.78 ,   70.06 ,   69.55 ,   70.06 ,      10418 ,   3116
14/08/25 ,   69.68 ,   69.69 ,   69.93 ,   69.32 ,   69.32 ,      12381 ,    919
15/08/25 ,   70.34 ,   69.97 ,   70.34 ,   69.57 ,   69.92 ,       7123 ,    998
18/08/25 ,   70.83 ,   70.62 ,   71.06 ,   70.25 ,   70.68 ,      12659 ,   3075
19/08/25 ,   70.25 ,   70.81 ,   71.14 ,   70.25 ,   70.34 ,       9271 ,    809
20/08/25 ,   70.30 ,   70.30 ,   70.46 ,   70.25 ,   70.29 ,      22863 ,    866
21/08/25 ,   70.38 ,   70.24 ,   70.38 ,   69.78 ,   70.24 ,      10903 ,   1000
22/08/25 ,   70.38 ,   70.42 ,   70.71 ,   70.24 ,   70.38 ,       5584 ,    932
25/08/25 ,   69.68 ,   70.07 ,   70.42 ,   69.61 ,   70.38 ,      22738 ,   3756
26/08/25 ,   69.88 ,   69.91 ,   70.03 ,   69.76 ,   69.97 ,       9061 ,   1037
27/08/25 ,   70.21 ,   69.91 ,   70.21 ,   69.75 ,   69.78 ,       7415 ,   1232
28/08/25 ,   70.35 ,   70.24 ,   70.42 ,   69.89 ,   69.89 ,      31685 ,    715
29/08/25 ,   70.61 ,   70.35 ,   70.66 ,   70.06 ,   70.42 ,      11937 ,   1333
01/09/25 ,   70.74 ,   70.61 ,   71.03 ,   70.24 ,   71.03 ,      14298 ,   1036
02/09/25 ,   70.19 ,   70.34 ,   70.66 ,   70.14 ,   70.66 ,      13909 ,    720
03/09/25 ,   70.52 ,   70.48 ,   70.55 ,   70.33 ,   70.37 ,       6046 ,    344
04/09/25 ,   70.55 ,   70.39 ,   70.59 ,   70.13 ,   70.13 ,      14905 ,    856
05/09/25 ,   71.46 ,   70.70 ,   71.46 ,   70.23 ,   70.48 ,      26637 ,   2306
08/09/25 ,   70.98 ,   70.95 ,   71.52 ,   70.71 ,   71.46 ,      10886 ,   1424
09/09/25 ,   71.06 ,   70.90 ,   71.07 ,   70.63 ,   70.74 ,      16046 ,    665
10/09/25 ,   71.19 ,   71.25 ,   71.59 ,   70.75 ,   70.75 ,      35296 ,   4147
11/09/25 ,   71.06 ,   71.20 ,   71.55 ,   71.03 ,   71.55 ,       9269 ,    536
12/09/25 ,   71.31 ,   71.21 ,   71.34 ,   71.07 ,   71.17 ,       6626 ,   1223
15/09/25 ,   71.48 ,   71.44 ,   71.82 ,   71.21 ,   71.31 ,      10837 ,   2143
16/09/25 ,   72.01 ,   71.79 ,   72.01 ,   71.33 ,   71.48 ,       7019 ,    683
17/09/25 ,   72.66 ,   72.60 ,   72.73 ,   71.99 ,   72.30 ,      19305 ,    830
18/09/25 ,   72.37 ,   72.45 ,   72.73 ,   71.89 ,   72.73 ,       9093 ,    794
19/09/25 ,   72.35 ,   72.42 ,   72.68 ,   72.10 ,   72.35 ,      15206 ,   1256
22/09/25 ,   71.89 ,   71.81 ,   72.69 ,   71.39 ,   72.69 ,      23688 ,   3063
23/09/25 ,   72.20 ,   72.14 ,   72.94 ,   71.65 ,   71.88 ,      46958 ,   4961
24/09/25 ,   72.48 ,   72.35 ,   72.50 ,   72.15 ,   72.20 ,       9353 ,    748
25/09/25 ,   72.47 ,   72.32 ,   72.83 ,   71.55 ,   72.20 ,      13362 ,    920
26/09/25 ,   72.73 ,   72.64 ,   72.75 ,   72.31 ,   72.47 ,       8850 ,    844
29/09/25 ,   72.78 ,   72.88 ,   72.94 ,   72.47 ,   72.47 ,      11392 ,   1307
30/09/25 ,   73.88 ,   73.49 ,   73.90 ,   72.78 ,   72.78 ,      10462 ,    915
01/10/25 ,   73.61 ,   73.61 ,   74.06 ,   73.14 ,   73.24 ,       7090 ,    832
02/10/25 ,   73.13 ,   73.32 ,   73.87 ,   72.88 ,   73.60 ,      11275 ,    776
03/10/25 ,   73.13 ,   73.21 ,   73.66 ,   72.88 ,   73.23 ,       7490 ,    906
06/10/25 ,   72.92 ,   72.88 ,   73.13 ,   72.66 ,   72.76 ,       7786 ,   1115
07/10/25 ,   72.76 ,   73.01 ,   73.52 ,   72.72 ,   73.03 ,      19314 ,   1242
08/10/25 ,   72.90 ,   72.70 ,   73.29 ,   72.39 ,   72.84 ,      11343 ,    890
09/10/25 ,   72.90 ,   73.18 ,   73.34 ,   72.90 ,   73.27 ,       7391 ,    505
10/10/25 ,   72.90 ,   73.00 ,   73.27 ,   72.84 ,   73.12 ,       7423 ,    454
13/10/25 ,   72.66 ,   72.80 ,   73.26 ,   72.56 ,   72.93 ,      13640 ,    852
14/10/25 ,   73.18 ,   72.88 ,   73.18 ,   72.49 ,   73.00 ,       4781 ,   1287
15/10/25 ,   72.98 ,   72.99 ,   73.18 ,   72.84 ,   73.18 ,       8186 ,   2205
16/10/25 ,   72.85 ,   72.92 ,   73.18 ,   72.79 ,   73.05 ,       7909 ,    401
17/10/25 ,   72.93 ,   72.91 ,   73.10 ,   72.73 ,   72.85 ,       7915 ,    750
20/10/25 ,   72.93 ,   72.89 ,   73.07 ,   72.83 ,   72.93 ,       5420 ,    473
21/10/25 ,   72.62 ,   72.63 ,   72.99 ,   72.44 ,   72.88 ,      10331 ,   2343
22/10/25 ,   72.47 ,   72.67 ,   72.97 ,   72.46 ,   72.64 ,      13789 ,    379
23/10/25 ,   72.08 ,   72.15 ,   72.84 ,   71.98 ,   72.84 ,      20164 ,   2211
24/10/25 ,   72.04 ,   72.13 ,   72.48 ,   71.82 ,   72.28 ,      19832 ,    897
27/10/25 ,   72.17 ,   72.10 ,   72.36 ,   71.89 ,   71.89 ,      18985 ,    522
28/10/25 ,   71.92 ,   72.16 ,   72.53 ,   71.90 ,   72.53 ,      16985 ,   1410
29/10/25 ,   72.28 ,   71.97 ,   72.28 ,   71.79 ,   71.80 ,      20842 ,    738
30/10/25 ,   72.35 ,   72.41 ,   72.61 ,   72.14 ,   72.48 ,       6299 ,    627
31/10/25 ,   72.64 ,   72.62 ,   72.84 ,   72.42 ,   72.43 ,       7515 ,    920
03/11/25 ,   72.70 ,   72.61 ,   73.17 ,   72.27 ,   72.94 ,      10042 ,    913
04/11/25 ,   73.08 ,   73.13 ,   73.40 ,   72.76 ,   73.05 ,       3619 ,    590
05/11/25 ,   73.51 ,   73.47 ,   73.67 ,   73.08 ,   73.08 ,       6315 ,    662
06/11/25 ,   73.52 ,   73.51 ,   73.62 ,   73.42 ,   73.61 ,       6195 ,    592
07/11/25 ,   73.24 ,   73.31 ,   73.57 ,   73.20 ,   73.57 ,       8395 ,    605
10/11/25 ,   73.14 ,   73.21 ,   73.43 ,   72.75 ,   73.24 ,      11306 ,   2678
11/11/25 ,   73.38 ,   73.46 ,   73.66 ,   73.13 ,   73.13 ,       9598 ,    663
12/11/25 ,   73.46 ,   73.44 ,   73.67 ,   73.28 ,   73.53 ,       7485 ,    923
13/11/25 ,   73.50 ,   73.43 ,   73.57 ,   73.33 ,   73.46 ,       8322 ,   1013
14/11/25 ,   73.64 ,   73.63 ,   73.75 ,   73.50 ,   73.52 ,       8436 ,    587
17/11/25 ,   73.69 ,   73.65 ,   73.73 ,   73.60 ,   73.61 ,       6308 ,    499
18/11/25 ,   73.52 ,   73.64 ,   74.05 ,   73.52 ,   73.69 ,      11369 ,    703
19/11/25 ,   73.66 ,   73.55 ,   73.87 ,   73.02 ,   73.87 ,       6905 ,    690
21/11/25 ,   73.66 ,   73.51 ,   73.66 ,   73.43 ,   73.65 ,       8185 ,   1042
24/11/25 ,   73.46 ,   73.46 ,   73.66 ,   73.30 ,   73.66 ,      21565 ,   1673
25/11/25 ,   73.40 ,   73.46 ,   73.65 ,   73.40 ,   73.60 ,      20066 ,   3002
26/11/25 ,   73.60 ,   73.63 ,   73.72 ,   73.44 ,   73.72 ,       6945 ,    620
27/11/25 ,   73.93 ,   73.73 ,   74.02 ,   73.48 ,   73.84 ,      25197 ,    718
28/11/25 ,   74.54 ,   74.44 ,   74.56 ,   73.93 ,   73.93 ,       6900 ,    617
01/12/25 ,   74.91 ,   74.84 ,   75.08 ,   74.51 ,   74.56 ,      17322 ,    963
02/12/25 ,   75.09 ,   74.94 ,   75.28 ,   74.68 ,   74.94 ,       5486 ,    741
03/12/25 ,   75.20 ,   75.16 ,   75.30 ,   74.56 ,   75.17 ,       8853 ,    678
04/12/25 ,   75.43 ,   75.33 ,   75.43 ,   75.20 ,   75.29 ,      14305 ,    476
05/12/25 ,   75.59 ,   75.53 ,   75.60 ,   75.25 ,   75.25 ,       4317 ,    646
08/12/25 ,   75.35 ,   75.23 ,   75.90 ,   74.90 ,   75.59 ,      12649 ,   3863
09/12/25 ,   75.35 ,   75.49 ,   75.95 ,   74.85 ,   75.35 ,      19753 ,   2403
10/12/25 ,   76.69 ,   76.06 ,   76.69 ,   74.80 ,   75.53 ,      15979 ,   3882
11/12/25 ,   76.82 ,   76.79 ,   77.08 ,   76.37 ,   76.79 ,      12392 ,    555
12/12/25 ,   77.37 ,   77.18 ,   77.37 ,   76.59 ,   76.82 ,       5591 ,    632
15/12/25 ,   78.58 ,   78.28 ,   79.42 ,   77.20 ,   77.20 ,      20198 ,   2585
16/12/25 ,   78.70 ,   78.46 ,   78.95 ,   77.76 ,   78.95 ,      10901 ,   1558
17/12/25 ,   78.53 ,   78.80 ,   79.69 ,   78.30 ,   78.73 ,      22197 ,    743
18/12/25 ,   78.11 ,   78.50 ,   79.11 ,   77.95 ,   78.53 ,      12946 ,   3469
19/12/25 ,   78.53 ,   78.27 ,   78.58 ,   77.18 ,   78.12 ,      15602 ,   2067
22/12/25 ,   77.83 ,   78.61 ,   79.64 ,   77.66 ,   78.92 ,      36150 ,   3345
23/12/25 ,   79.28 ,   79.01 ,   79.28 ,   77.86 ,   78.21 ,      13114 ,    803
26/12/25 ,   79.87 ,   79.57 ,   79.87 ,   78.90 ,   78.90 ,       6782 ,    727
29/12/25 ,   79.84 ,   79.87 ,   80.03 ,   79.78 ,   79.84 ,      21668 ,   1147
30/12/25 ,   80.37 ,   80.19 ,   80.37 ,   79.84 ,   79.99 ,       5493 ,    527
02/01/26 ,   80.19 ,   80.28 ,   80.67 ,   80.08 ,   80.67 ,       5076 ,    703
05/01/26 ,   80.37 ,   80.32 ,   80.58 ,   80.22 ,   80.58 ,      11293 ,   1006
06/01/26 ,   79.93 ,   80.30 ,   80.49 ,   79.93 ,   80.37 ,       7667 ,    706
07/01/26 ,   80.00 ,   80.05 ,   80.37 ,   79.97 ,   80.37 ,       6718 ,   3146
08/01/26 ,   80.28 ,   80.18 ,   80.39 ,   79.98 ,   80.00 ,       3990 ,    689
09/01/26 ,   80.27 ,   80.28 ,   80.51 ,   80.22 ,   80.24 ,       7186 ,   1469
12/01/26 ,   80.20 ,   80.32 ,   80.51 ,   79.96 ,   80.32 ,      15973 ,   3418
13/01/26 ,   80.77 ,   80.50 ,   81.09 ,   80.25 ,   80.51 ,      10710 ,   1187
14/01/26 ,   80.87 ,   80.99 ,   81.20 ,   80.69 ,   80.69 ,       8949 ,    504
15/01/26 ,   81.25 ,   80.93 ,   81.25 ,   80.72 ,   80.96 ,       9543 ,   1766
16/01/26 ,   81.50 ,   81.61 ,   81.98 ,   81.25 ,   81.25 ,      10341 ,    802
19/01/26 ,   81.34 ,   81.52 ,   81.66 ,   81.30 ,   81.48 ,      15411 ,   2273
20/01/26 ,   81.33 ,   81.36 ,   81.51 ,   81.28 ,   81.34 ,       9951 ,    971
21/01/26 ,   81.74 ,   81.46 ,   81.74 ,   81.34 ,   81.42 ,       5212 ,    527
22/01/26 ,   81.72 ,   81.68 ,   81.76 ,   81.55 ,   81.74 ,       6322 ,    375
23/01/26 ,   81.74 ,   81.82 ,   82.06 ,   81.62 ,   81.85 ,      13755 ,    791
26/01/26 ,   81.17 ,   81.32 ,   82.13 ,   80.76 ,   81.85 ,      25341 ,   4095
27/01/26 ,   81.27 ,   81.28 ,   81.49 ,   81.18 ,   81.27 ,      12167 ,    723
28/01/26 ,   82.02 ,   81.82 ,   82.11 ,   81.27 ,   81.27 ,      16595 ,    897
29/01/26 ,   81.80 ,   81.71 ,   82.12 ,   81.32 ,   82.01 ,      11567 ,   1326
30/01/26 ,   82.22 ,   82.01 ,   82.22 ,   81.85 ,   82.19 ,       9124 ,    717
02/02/26 ,   82.63 ,   82.66 ,   82.85 ,   82.50 ,   82.85 ,       9247 ,   2108
03/02/26 ,   82.12 ,   82.16 ,   82.51 ,   82.07 ,   82.33 ,      13679 ,    719
04/02/26 ,   82.16 ,   82.27 ,   82.54 ,   82.13 ,   82.46 ,      10593 ,    944
05/02/26 ,   82.33 ,   82.29 ,   82.37 ,   82.16 ,   82.16 ,       4229 ,    473
06/02/26 ,   82.44 ,   82.51 ,   82.63 ,   82.33 ,   82.35 ,       3697 ,    444
09/02/26 ,   82.58 ,   82.55 ,   82.78 ,   82.23 ,   82.44 ,       9257 ,   1100
10/02/26 ,   82.28 ,   82.39 ,   82.64 ,   82.16 ,   82.64 ,      16162 ,   2938
11/02/26 ,   82.13 ,   82.16 ,   82.72 ,   82.02 ,   82.72 ,      20646 ,    886
12/02/26 ,   82.31 ,   82.34 ,   82.53 ,   82.16 ,   82.53 ,      11522 ,    398
13/02/26 ,   82.62 ,   82.54 ,   82.73 ,   82.31 ,   82.31 ,       9043 ,   2021
18/02/26 ,   82.73 ,   82.67 ,   82.89 ,   82.53 ,   82.62 ,       5743 ,    452
19/02/26 ,   83.53 ,   83.36 ,   83.73 ,   82.56 ,   82.56 ,       9313 ,   1641
20/02/26 ,   83.70 ,   83.67 ,   83.81 ,   83.12 ,   83.12 ,       8088 ,    475
23/02/26 ,   83.96 ,   83.94 ,   84.13 ,   83.52 ,   83.71 ,      14097 ,   1907
24/02/26 ,   83.99 ,   84.16 ,   84.38 ,   83.63 ,   83.63 ,      10866 ,    505
25/02/26 ,   84.53 ,   84.33 ,   84.53 ,   83.68 ,   83.68 ,       9764 ,    694
26/02/26 ,   84.39 ,   84.69 ,   84.89 ,   84.39 ,   84.55 ,       6776 ,    719
27/02/26 ,   85.04 ,   84.82 ,   85.05 ,   84.39 ,   84.39 ,       5883 ,    636
02/03/26 ,   85.45 ,   85.47 ,   85.66 ,   85.00 ,   85.46 ,       8926 ,   1157
03/03/26 ,   85.40 ,   85.34 ,   85.60 ,   85.03 ,   85.60 ,       4947 ,   1159
04/03/26 ,   85.55 ,   85.46 ,   85.60 ,   85.35 ,   85.60 ,       5666 ,    482
05/03/26 ,   85.90 ,   85.65 ,   85.95 ,   85.30 ,   85.55 ,       8604 ,   1033
06/03/26 ,   85.61 ,   85.78 ,   85.93 ,   85.58 ,   85.85 ,       7687 ,    752