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

05/08/19 ,   37.20 ,   37.16 ,   37.75 ,   35.71 ,   37.19 ,      36405 ,    409
06/08/19 ,   37.19 ,   37.24 ,   37.55 ,   37.12 ,   37.55 ,       8979 ,     96
07/08/19 ,   37.23 ,   37.26 ,   37.32 ,   37.19 ,   37.19 ,      12453 ,    152
08/08/19 ,   37.49 ,   37.47 ,   37.55 ,   37.23 ,   37.29 ,      16837 ,    290
09/08/19 ,   37.45 ,   37.42 ,   37.55 ,   37.32 ,   37.55 ,      13558 ,    150
12/08/19 ,   37.52 ,   37.33 ,   37.52 ,   37.27 ,   37.45 ,       5779 ,     45
13/08/19 ,   37.52 ,   37.51 ,   37.55 ,   37.29 ,   37.51 ,      22976 ,    182
14/08/19 ,   37.52 ,   37.55 ,   37.64 ,   37.52 ,   37.55 ,       6285 ,     72
15/08/19 ,   37.47 ,   37.55 ,   37.61 ,   37.47 ,   37.56 ,      10385 ,    124
16/08/19 ,   37.36 ,   37.39 ,   37.61 ,   37.18 ,   37.47 ,      21306 ,    128
19/08/19 ,   37.32 ,   37.34 ,   37.49 ,   37.27 ,   37.27 ,      19974 ,    382
20/08/19 ,   37.27 ,   37.35 ,   37.49 ,   37.27 ,   37.48 ,      30737 ,    384
21/08/19 ,   37.46 ,   37.39 ,   37.49 ,   37.27 ,   37.36 ,      14910 ,    164
22/08/19 ,   37.27 ,   37.34 ,   37.46 ,   37.27 ,   37.32 ,      18661 ,    161
23/08/19 ,   37.27 ,   37.27 ,   37.50 ,   36.87 ,   37.29 ,      20899 ,    225
26/08/19 ,   37.29 ,   37.32 ,   37.55 ,   37.27 ,   37.27 ,      46402 ,    256
27/08/19 ,   37.26 ,   37.27 ,   37.29 ,   37.26 ,   37.29 ,      24614 ,    172
28/08/19 ,   37.29 ,   37.27 ,   37.29 ,   37.23 ,   37.29 ,      36860 ,    195
29/08/19 ,   37.25 ,   37.31 ,   37.45 ,   37.23 ,   37.45 ,       9841 ,     83
30/08/19 ,   37.32 ,   37.25 ,   37.32 ,   37.19 ,   37.23 ,      18347 ,    134
02/09/19 ,   37.14 ,   37.16 ,   37.32 ,   36.82 ,   37.32 ,      12729 ,    159
03/09/19 ,   37.32 ,   37.27 ,   37.34 ,   37.19 ,   37.26 ,      31397 ,    183
04/09/19 ,   37.31 ,   37.32 ,   37.45 ,   37.21 ,   37.32 ,      15019 ,    249
05/09/19 ,   37.51 ,   37.50 ,   37.51 ,   37.38 ,   37.45 ,      26581 ,    107
06/09/19 ,   38.10 ,   37.72 ,   38.36 ,   37.50 ,   37.52 ,      50350 ,    606
09/09/19 ,   38.52 ,   38.54 ,   39.04 ,   37.95 ,   38.32 ,      80558 ,    417
10/09/19 ,   38.32 ,   38.33 ,   38.64 ,   37.61 ,   38.63 ,      53047 ,    320
11/09/19 ,   38.45 ,   38.41 ,   38.61 ,   38.13 ,   38.32 ,      47452 ,    229
12/09/19 ,   38.50 ,   38.52 ,   38.66 ,   38.19 ,   38.60 ,      36187 ,    204
13/09/19 ,   38.32 ,   38.48 ,   38.65 ,   38.32 ,   38.50 ,      24753 ,    208
16/09/19 ,   38.58 ,   38.58 ,   38.66 ,   38.40 ,   38.65 ,      26284 ,    340
17/09/19 ,   38.52 ,   38.50 ,   38.58 ,   38.32 ,   38.52 ,      44015 ,    351
18/09/19 ,   38.19 ,   38.33 ,   38.57 ,   38.10 ,   38.52 ,      30231 ,    325
19/09/19 ,   38.52 ,   38.46 ,   38.58 ,   38.20 ,   38.20 ,      17272 ,    202
20/09/19 ,   38.59 ,   38.56 ,   38.59 ,   38.37 ,   38.58 ,      20573 ,    317
23/09/19 ,   38.46 ,   38.55 ,   38.64 ,   38.37 ,   38.59 ,      29074 ,    315
24/09/19 ,   38.59 ,   38.54 ,   38.61 ,   38.42 ,   38.42 ,      22934 ,    358
25/09/19 ,   38.56 ,   38.47 ,   38.65 ,   38.07 ,   38.59 ,      37923 ,    580
26/09/19 ,   38.32 ,   38.35 ,   38.58 ,   38.18 ,   38.39 ,      31229 ,    294
27/09/19 ,   38.37 ,   38.40 ,   38.47 ,   38.18 ,   38.32 ,      17787 ,    176
30/09/19 ,   38.52 ,   38.45 ,   38.63 ,   38.16 ,   38.47 ,      53347 ,    528
01/10/19 ,   38.86 ,   38.98 ,   39.22 ,   38.70 ,   38.89 ,      60781 ,    665
02/10/19 ,   39.07 ,   39.02 ,   39.19 ,   38.89 ,   39.15 ,      56702 ,    560
03/10/19 ,   39.30 ,   39.09 ,   39.30 ,   38.92 ,   39.13 ,      41464 ,    331
04/10/19 ,   39.10 ,   39.31 ,   39.46 ,   39.08 ,   39.30 ,      53907 ,    591
07/10/19 ,   38.97 ,   38.90 ,   39.46 ,   38.70 ,   39.46 ,      64926 ,    862
08/10/19 ,   39.27 ,   39.06 ,   39.37 ,   38.70 ,   39.05 ,      36224 ,    382
09/10/19 ,   39.46 ,   39.27 ,   39.46 ,   39.08 ,   39.27 ,      16295 ,    201
10/10/19 ,   39.14 ,   39.22 ,   39.46 ,   39.10 ,   39.46 ,      28136 ,    415
11/10/19 ,   39.73 ,   39.35 ,   40.15 ,   39.15 ,   39.27 ,      24227 ,    332
14/10/19 ,   39.23 ,   39.42 ,   39.75 ,   39.19 ,   39.75 ,      48770 ,    660
15/10/19 ,   39.49 ,   39.49 ,   39.63 ,   39.38 ,   39.54 ,      38265 ,    343
16/10/19 ,   39.55 ,   39.46 ,   39.63 ,   39.23 ,   39.49 ,      42795 ,    574
17/10/19 ,   39.42 ,   39.57 ,   39.81 ,   39.42 ,   39.60 ,      59566 ,    561
18/10/19 ,   39.63 ,   39.54 ,   39.66 ,   39.45 ,   39.59 ,      33190 ,    395
21/10/19 ,   39.66 ,   39.58 ,   39.75 ,   39.46 ,   39.63 ,      44453 ,    428
22/10/19 ,   39.54 ,   39.63 ,   39.75 ,   39.51 ,   39.56 ,      35976 ,    350
23/10/19 ,   39.49 ,   39.55 ,   39.75 ,   39.34 ,   39.62 ,      65366 ,   1106
24/10/19 ,   39.76 ,   39.68 ,   39.76 ,   39.56 ,   39.65 ,      28539 ,    281
25/10/19 ,   39.85 ,   39.79 ,   39.85 ,   39.56 ,   39.76 ,      43080 ,    449
28/10/19 ,   40.17 ,   39.92 ,   40.57 ,   39.63 ,   39.85 ,      47568 ,    669
29/10/19 ,   39.93 ,   40.01 ,   40.17 ,   39.85 ,   40.17 ,      74290 ,   2784
30/10/19 ,   40.54 ,   40.20 ,   41.10 ,   39.85 ,   39.87 ,      35145 ,    575
31/10/19 ,   41.15 ,   40.80 ,   41.59 ,   40.20 ,   40.54 ,      60619 ,    887
01/11/19 ,   42.18 ,   41.97 ,   42.38 ,   40.53 ,   40.88 ,      50420 ,    655
04/11/19 ,   42.19 ,   42.09 ,   42.30 ,   41.66 ,   42.01 ,      37996 ,    428
05/11/19 ,   41.80 ,   42.02 ,   42.30 ,   41.29 ,   42.02 ,      45155 ,   1081
06/11/19 ,   41.38 ,   41.64 ,   41.99 ,   41.27 ,   41.99 ,      25245 ,    300
07/11/19 ,   41.97 ,   41.70 ,   42.04 ,   41.28 ,   42.04 ,      29294 ,    355
08/11/19 ,   41.73 ,   41.89 ,   42.00 ,   41.65 ,   41.97 ,      26637 ,    320
11/11/19 ,   41.97 ,   41.95 ,   42.10 ,   41.74 ,   41.97 ,      19622 ,    211
12/11/19 ,   41.65 ,   41.73 ,   42.02 ,   41.45 ,   41.97 ,      28887 ,    443
13/11/19 ,   41.65 ,   41.63 ,   41.83 ,   41.26 ,   41.80 ,      30340 ,   1220
14/11/19 ,   41.55 ,   41.60 ,   41.81 ,   41.45 ,   41.64 ,      36004 ,    397
18/11/19 ,   41.38 ,   41.54 ,   41.84 ,   41.09 ,   41.78 ,      60585 ,    747
19/11/19 ,   41.45 ,   41.15 ,   41.65 ,   40.51 ,   41.38 ,      45719 ,    726
21/11/19 ,   41.26 ,   41.35 ,   41.65 ,   40.90 ,   41.52 ,      58469 ,    796
22/11/19 ,   41.10 ,   41.06 ,   41.26 ,   40.88 ,   41.26 ,      36502 ,    385
25/11/19 ,   41.26 ,   41.09 ,   41.26 ,   40.95 ,   41.18 ,      16382 ,    631
26/11/19 ,   41.26 ,   41.26 ,   41.59 ,   41.10 ,   41.25 ,      16652 ,    193
27/11/19 ,   41.97 ,   41.48 ,   42.01 ,   41.22 ,   41.49 ,      14134 ,    173
28/11/19 ,   42.14 ,   41.97 ,   42.14 ,   41.51 ,   41.93 ,      15542 ,    155
29/11/19 ,   41.99 ,   41.86 ,   42.19 ,   41.62 ,   42.19 ,      37789 ,    686
02/12/19 ,   41.65 ,   41.65 ,   42.14 ,   41.45 ,   42.14 ,      82565 ,   3188
03/12/19 ,   42.31 ,   42.01 ,   42.31 ,   41.77 ,   41.87 ,      33209 ,    844
04/12/19 ,   43.04 ,   42.75 ,   43.31 ,   42.30 ,   42.32 ,      19428 ,    250
05/12/19 ,   42.70 ,   42.85 ,   43.23 ,   42.53 ,   43.00 ,      14701 ,    428
06/12/19 ,   42.70 ,   42.80 ,   43.00 ,   42.70 ,   42.93 ,      16054 ,    193
09/12/19 ,   43.04 ,   42.86 ,   43.04 ,   42.55 ,   42.83 ,      22330 ,    262
10/12/19 ,   43.33 ,   43.22 ,   43.47 ,   42.70 ,   43.04 ,      17373 ,    243
11/12/19 ,   42.80 ,   42.80 ,   43.48 ,   42.14 ,   43.33 ,      32900 ,    675
12/12/19 ,   42.57 ,   42.75 ,   43.29 ,   42.56 ,   42.80 ,      36775 ,   3743
13/12/19 ,   42.96 ,   42.92 ,   43.04 ,   42.70 ,   43.04 ,      14696 ,    241
16/12/19 ,   43.47 ,   43.04 ,   43.47 ,   42.70 ,   43.00 ,      23215 ,    336
17/12/19 ,   43.00 ,   43.23 ,   43.77 ,   42.71 ,   43.45 ,      33291 ,    323
18/12/19 ,   42.80 ,   42.93 ,   43.29 ,   42.70 ,   43.29 ,      30940 ,    632
19/12/19 ,   42.60 ,   42.78 ,   43.03 ,   42.55 ,   43.01 ,      23399 ,    469
20/12/19 ,   43.04 ,   42.97 ,   43.20 ,   42.70 ,   42.93 ,      18641 ,    266
23/12/19 ,   44.97 ,   43.89 ,   45.71 ,   42.93 ,   43.04 ,      60245 ,    782
26/12/19 ,   46.17 ,   46.58 ,   48.00 ,   44.97 ,   44.97 ,      41447 ,    519
27/12/19 ,   45.25 ,   45.73 ,   46.58 ,   43.83 ,   46.47 ,      59694 ,   3341
30/12/19 ,   46.33 ,   45.79 ,   46.52 ,   45.26 ,   45.26 ,      20601 ,    213
02/01/20 ,   47.26 ,   47.03 ,   47.28 ,   46.65 ,   46.65 ,      24774 ,    558
03/01/20 ,   47.85 ,   48.08 ,   49.77 ,   46.95 ,   47.25 ,      27230 ,    599
06/01/20 ,   47.81 ,   47.99 ,   48.69 ,   47.37 ,   47.85 ,      38886 ,    609
07/01/20 ,   47.61 ,   47.72 ,   48.18 ,   46.94 ,   47.85 ,      28079 ,    451
08/01/20 ,   46.62 ,   46.50 ,   48.49 ,   44.38 ,   47.85 ,      51726 ,    479
09/01/20 ,   46.33 ,   46.71 ,   47.64 ,   46.15 ,   46.87 ,      29984 ,   1207
10/01/20 ,   45.85 ,   45.90 ,   46.60 ,   45.47 ,   46.60 ,      47501 ,   1186
13/01/20 ,   45.81 ,   45.87 ,   46.10 ,   45.51 ,   45.85 ,      24113 ,    370
14/01/20 ,   45.86 ,   46.18 ,   46.65 ,   45.54 ,   46.10 ,      55863 ,   1487
15/01/20 ,   45.43 ,   45.38 ,   45.85 ,   45.10 ,   45.72 ,      94635 ,   1413
16/01/20 ,   45.78 ,   45.45 ,   45.86 ,   45.26 ,   45.43 ,      72120 ,   2246
17/01/20 ,   45.36 ,   45.32 ,   45.80 ,   45.27 ,   45.74 ,     120450 ,   2173
20/01/20 ,   45.99 ,   46.04 ,   46.64 ,   45.71 ,   45.71 ,      46048 ,   1318
21/01/20 ,   46.03 ,   45.94 ,   46.46 ,   45.72 ,   45.99 ,      46391 ,    786
22/01/20 ,   45.85 ,   45.88 ,   46.56 ,   45.38 ,   46.18 ,      44712 ,   1030
23/01/20 ,   45.73 ,   45.81 ,   46.25 ,   45.35 ,   45.86 ,      41634 ,   1955
24/01/20 ,   45.47 ,   45.44 ,   46.15 ,   45.26 ,   45.71 ,      60792 ,    803
27/01/20 ,   45.01 ,   45.04 ,   45.47 ,   44.62 ,   45.34 ,     134594 ,   1741
28/01/20 ,   45.63 ,   45.34 ,   45.82 ,   45.08 ,   45.26 ,      35835 ,   1154
29/01/20 ,   45.89 ,   45.72 ,   46.46 ,   45.28 ,   45.59 ,      32261 ,    362
30/01/20 ,   45.92 ,   46.15 ,   46.45 ,   45.86 ,   45.86 ,      28290 ,    429
31/01/20 ,   46.25 ,   46.31 ,   46.50 ,   46.12 ,   46.25 ,      23969 ,    326
03/02/20 ,   45.83 ,   46.26 ,   46.57 ,   45.79 ,   46.31 ,      35644 ,    826
04/02/20 ,   45.88 ,   46.25 ,   46.69 ,   45.88 ,   45.88 ,      23557 ,    478
05/02/20 ,   45.85 ,   46.00 ,   46.36 ,   45.79 ,   45.98 ,      25994 ,   2650
06/02/20 ,   46.15 ,   46.15 ,   46.34 ,   45.85 ,   46.03 ,      23969 ,    351
07/02/20 ,   45.98 ,   45.83 ,   46.25 ,   45.37 ,   46.25 ,      24742 ,    408
10/02/20 ,   45.88 ,   45.89 ,   46.19 ,   45.72 ,   46.12 ,      17569 ,    388
11/02/20 ,   46.23 ,   46.26 ,   46.40 ,   45.81 ,   45.81 ,      22454 ,    220
12/02/20 ,   46.80 ,   46.49 ,   46.80 ,   46.21 ,   46.40 ,      18205 ,    284
13/02/20 ,   47.16 ,   46.98 ,   47.35 ,   46.32 ,   46.80 ,      32957 ,    626
14/02/20 ,   47.65 ,   47.43 ,   47.73 ,   47.21 ,   47.21 ,      23201 ,    542
17/02/20 ,   47.93 ,   47.93 ,   48.39 ,   46.90 ,   47.99 ,      36496 ,   1443
18/02/20 ,   47.35 ,   47.26 ,   47.97 ,   46.78 ,   47.90 ,      43721 ,    907
19/02/20 ,   47.60 ,   47.49 ,   47.88 ,   47.21 ,   47.21 ,      43399 ,    249
20/02/20 ,   47.60 ,   47.61 ,   47.75 ,   47.40 ,   47.75 ,      26273 ,    202
21/02/20 ,   47.60 ,   47.77 ,   48.33 ,   47.49 ,   47.60 ,      63724 ,   3672
26/02/20 ,   46.40 ,   46.56 ,   47.40 ,   46.28 ,   47.40 ,      33344 ,   1504
27/02/20 ,   46.72 ,   46.45 ,   46.77 ,   45.88 ,   46.40 ,      29900 ,   1930
28/02/20 ,   46.31 ,   46.26 ,   47.07 ,   45.97 ,   46.72 ,      40425 ,    975
02/03/20 ,   45.92 ,   46.35 ,   46.66 ,   45.58 ,   46.52 ,      30047 ,    368
03/03/20 ,   46.40 ,   46.56 ,   46.83 ,   45.87 ,   46.66 ,      20532 ,    327
04/03/20 ,   46.20 ,   46.35 ,   46.69 ,   46.19 ,   46.69 ,      39205 ,    357
05/03/20 ,   46.31 ,   46.33 ,   46.51 ,   45.92 ,   45.92 ,      28609 ,    230
06/03/20 ,   46.15 ,   46.19 ,   46.51 ,   45.92 ,   46.31 ,      47861 ,    481
09/03/20 ,   43.03 ,   43.76 ,   46.15 ,   42.63 ,   46.15 ,      83614 ,    860
10/03/20 ,   44.13 ,   44.04 ,   44.47 ,   43.49 ,   43.49 ,      34087 ,    414
11/03/20 ,   42.99 ,   43.49 ,   44.66 ,   42.28 ,   44.66 ,      62838 ,    893
12/03/20 ,   40.44 ,   40.57 ,   42.62 ,   39.61 ,   42.62 ,     115091 ,   2175
13/03/20 ,   41.02 ,   41.12 ,   43.03 ,   40.41 ,   42.54 ,      46038 ,   1235
16/03/20 ,   40.21 ,   40.14 ,   41.00 ,   38.80 ,   39.46 ,     150132 ,   1882
17/03/20 ,   40.01 ,   39.82 ,   40.64 ,   39.01 ,   40.21 ,      46560 ,    855
18/03/20 ,   37.70 ,   37.96 ,   38.58 ,   36.98 ,   38.58 ,     130276 ,   3866
19/03/20 ,   34.55 ,   34.28 ,   37.70 ,   30.72 ,   37.70 ,     102356 ,   2755
20/03/20 ,   34.96 ,   35.71 ,   37.97 ,   34.46 ,   34.55 ,      51475 ,    720
23/03/20 ,   32.09 ,   33.48 ,   35.19 ,   31.65 ,   35.14 ,      73703 ,    713
24/03/20 ,   32.97 ,   33.11 ,   33.89 ,   32.12 ,   33.79 ,      29187 ,    498
25/03/20 ,   34.48 ,   34.36 ,   34.95 ,   33.28 ,   33.28 ,      22234 ,    251
26/03/20 ,   35.56 ,   35.67 ,   37.37 ,   34.11 ,   34.52 ,      27928 ,    385
27/03/20 ,   35.93 ,   35.25 ,   36.55 ,   34.52 ,   35.32 ,      16100 ,    513
30/03/20 ,   36.22 ,   36.11 ,   37.16 ,   35.75 ,   36.15 ,      23142 ,   2378
31/03/20 ,   36.26 ,   36.55 ,   37.16 ,   36.11 ,   36.55 ,       9436 ,    464
01/04/20 ,   35.67 ,   35.93 ,   36.51 ,   34.05 ,   35.26 ,      21135 ,    263
02/04/20 ,   35.67 ,   35.67 ,   36.07 ,   35.26 ,   35.67 ,      12189 ,    438
03/04/20 ,   35.07 ,   35.43 ,   36.86 ,   34.84 ,   35.90 ,      32286 ,   1411
06/04/20 ,   35.72 ,   35.70 ,   36.58 ,   35.25 ,   36.51 ,       9465 ,   1668
07/04/20 ,   36.60 ,   36.53 ,   37.06 ,   35.79 ,   35.79 ,      16616 ,   1697
08/04/20 ,   37.07 ,   36.83 ,   37.26 ,   36.30 ,   36.72 ,      21809 ,   2266
09/04/20 ,   36.90 ,   37.55 ,   38.95 ,   36.34 ,   37.07 ,      17532 ,   2292
13/04/20 ,   37.71 ,   37.25 ,   38.01 ,   36.86 ,   36.96 ,      16358 ,    411
14/04/20 ,   38.36 ,   38.33 ,   38.55 ,   37.35 ,   37.71 ,      13217 ,    210
15/04/20 ,   38.40 ,   38.17 ,   38.55 ,   37.77 ,   38.11 ,      20716 ,   1505
16/04/20 ,   38.22 ,   38.33 ,   38.55 ,   38.18 ,   38.40 ,      23482 ,    998
17/04/20 ,   38.58 ,   38.55 ,   38.95 ,   38.23 ,   38.56 ,      18349 ,    289
20/04/20 ,   38.75 ,   38.77 ,   38.95 ,   38.47 ,   38.82 ,      16272 ,    551
22/04/20 ,   38.82 ,   38.78 ,   38.86 ,   38.62 ,   38.86 ,      29186 ,   1011
23/04/20 ,   38.67 ,   38.68 ,   38.86 ,   38.48 ,   38.82 ,      25709 ,   1941
24/04/20 ,   36.62 ,   37.36 ,   38.84 ,   36.62 ,   38.84 ,      37961 ,   2186
27/04/20 ,   38.47 ,   38.19 ,   38.49 ,   37.57 ,   38.07 ,      14094 ,   1390
28/04/20 ,   39.08 ,   38.91 ,   39.08 ,   38.47 ,   38.47 ,      29383 ,    720
29/04/20 ,   39.17 ,   39.02 ,   39.37 ,   38.64 ,   38.97 ,      23026 ,    427
30/04/20 ,   39.14 ,   38.96 ,   39.75 ,   38.58 ,   39.17 ,      81268 ,    436
04/05/20 ,   38.54 ,   38.55 ,   39.13 ,   38.18 ,   39.13 ,       8580 ,    280
05/05/20 ,   38.75 ,   38.67 ,   38.92 ,   38.17 ,   38.83 ,      14878 ,    211
06/05/20 ,   38.78 ,   38.66 ,   38.92 ,   38.17 ,   38.77 ,      14321 ,    227
07/05/20 ,   38.70 ,   38.69 ,   38.92 ,   38.49 ,   38.92 ,      11603 ,    181
08/05/20 ,   38.82 ,   38.67 ,   38.92 ,   38.46 ,   38.79 ,      14045 ,    244
11/05/20 ,   38.54 ,   38.69 ,   38.83 ,   38.46 ,   38.70 ,       9121 ,    228
12/05/20 ,   38.69 ,   38.61 ,   38.83 ,   38.17 ,   38.83 ,      13628 ,    265
13/05/20 ,   38.01 ,   38.09 ,   38.78 ,   37.95 ,   38.78 ,      34354 ,   2107
14/05/20 ,   38.19 ,   37.90 ,   38.42 ,   37.57 ,   38.18 ,      11912 ,    885
15/05/20 ,   38.45 ,   38.21 ,   38.46 ,   38.03 ,   38.22 ,      13829 ,    280
18/05/20 ,   38.12 ,   38.16 ,   38.46 ,   37.82 ,   38.45 ,      13001 ,    496
19/05/20 ,   37.96 ,   38.18 ,   38.46 ,   37.89 ,   38.40 ,      17989 ,    849
20/05/20 ,   38.09 ,   38.04 ,   38.09 ,   37.95 ,   37.96 ,       7030 ,    186
21/05/20 ,   38.25 ,   38.08 ,   38.44 ,   38.01 ,   38.09 ,      27305 ,    341
22/05/20 ,   38.37 ,   38.18 ,   38.42 ,   38.01 ,   38.24 ,      12326 ,    226
25/05/20 ,   38.40 ,   38.18 ,   38.75 ,   38.06 ,   38.06 ,      23706 ,    523
26/05/20 ,   38.64 ,   38.49 ,   38.75 ,   38.24 ,   38.40 ,      20610 ,    254
27/05/20 ,   39.21 ,   38.88 ,   39.25 ,   38.61 ,   38.70 ,      12163 ,    212
28/05/20 ,   39.22 ,   39.19 ,   39.26 ,   39.03 ,   39.25 ,      23273 ,    266
29/05/20 ,   39.25 ,   39.13 ,   39.26 ,   39.02 ,   39.24 ,      33128 ,    795
01/06/20 ,   39.35 ,   39.09 ,   39.35 ,   38.88 ,   38.98 ,      18936 ,   1083
02/06/20 ,   40.36 ,   40.06 ,   40.50 ,   39.34 ,   39.35 ,      44622 ,    642
03/06/20 ,   41.00 ,   40.84 ,   41.58 ,   40.05 ,   40.16 ,      30002 ,    792
04/06/20 ,   41.00 ,   41.17 ,   41.58 ,   40.97 ,   41.37 ,      25019 ,    540
05/06/20 ,   41.54 ,   41.16 ,   41.54 ,   40.99 ,   41.00 ,      16847 ,    307
08/06/20 ,   41.55 ,   41.82 ,   42.45 ,   41.55 ,   41.59 ,      17295 ,   1291
09/06/20 ,   42.34 ,   42.39 ,   43.31 ,   41.84 ,   41.85 ,      21149 ,   2647
10/06/20 ,   42.29 ,   42.22 ,   42.87 ,   41.70 ,   42.87 ,      11451 ,    326
12/06/20 ,   41.64 ,   41.70 ,   42.22 ,   41.19 ,   42.04 ,      21050 ,    504
15/06/20 ,   41.47 ,   41.38 ,   42.34 ,   40.80 ,   42.03 ,      17003 ,    473
16/06/20 ,   42.01 ,   41.73 ,   42.28 ,   41.64 ,   41.65 ,      28939 ,    846
17/06/20 ,   41.91 ,   42.00 ,   42.27 ,   41.64 ,   42.01 ,      17785 ,    276
18/06/20 ,   41.53 ,   41.70 ,   41.92 ,   41.40 ,   41.83 ,      26887 ,   2030
19/06/20 ,   41.66 ,   41.67 ,   42.01 ,   41.59 ,   41.82 ,      23865 ,    888
22/06/20 ,   41.40 ,   41.59 ,   41.82 ,   41.20 ,   41.67 ,      46027 ,   1849
23/06/20 ,   41.38 ,   41.45 ,   41.98 ,   41.00 ,   41.40 ,      45701 ,    565
24/06/20 ,   41.33 ,   41.55 ,   41.78 ,   41.33 ,   41.54 ,      25267 ,    733
25/06/20 ,   41.19 ,   41.35 ,   41.69 ,   41.17 ,   41.55 ,      35630 ,   2157
26/06/20 ,   41.00 ,   41.13 ,   41.49 ,   40.81 ,   41.45 ,      36308 ,   1879
29/06/20 ,   41.38 ,   41.34 ,   41.64 ,   41.03 ,   41.19 ,      24918 ,    683
30/06/20 ,   41.85 ,   41.54 ,   42.34 ,   41.26 ,   41.64 ,      43799 ,    693
01/07/20 ,   41.85 ,   41.85 ,   42.04 ,   41.67 ,   41.85 ,      21868 ,    349
02/07/20 ,   41.85 ,   41.91 ,   42.09 ,   41.85 ,   42.08 ,      26717 ,    247
03/07/20 ,   41.78 ,   41.85 ,   41.94 ,   41.73 ,   41.85 ,      14780 ,    475
06/07/20 ,   41.80 ,   41.80 ,   41.93 ,   41.56 ,   41.71 ,      17427 ,    381
07/07/20 ,   42.04 ,   41.85 ,   42.10 ,   41.56 ,   41.80 ,      18484 ,    551
08/07/20 ,   41.85 ,   41.88 ,   42.16 ,   41.68 ,   42.08 ,      26729 ,   3531
09/07/20 ,   41.85 ,   41.84 ,   42.27 ,   41.67 ,   42.13 ,      21492 ,    328
10/07/20 ,   42.04 ,   41.84 ,   42.31 ,   41.45 ,   41.85 ,      16647 ,    334
13/07/20 ,   42.09 ,   41.97 ,   42.34 ,   41.67 ,   42.04 ,      14408 ,    842
14/07/20 ,   42.09 ,   42.01 ,   42.28 ,   41.82 ,   41.82 ,      14814 ,    963
15/07/20 ,   42.28 ,   42.04 ,   42.35 ,   41.85 ,   42.10 ,      15261 ,   1240
16/07/20 ,   42.31 ,   42.23 ,   42.34 ,   41.89 ,   42.28 ,       6401 ,    184
17/07/20 ,   42.60 ,   42.51 ,   42.71 ,   42.25 ,   42.34 ,      23310 ,    697
20/07/20 ,   42.65 ,   42.60 ,   42.73 ,   42.35 ,   42.73 ,      13998 ,    242
21/07/20 ,   42.71 ,   42.63 ,   42.80 ,   42.47 ,   42.80 ,       7948 ,    171
22/07/20 ,   42.96 ,   42.79 ,   42.96 ,   42.71 ,   42.71 ,      11368 ,    253
23/07/20 ,   42.31 ,   42.63 ,   43.34 ,   42.28 ,   42.96 ,      32565 ,    367
24/07/20 ,   42.68 ,   42.65 ,   42.96 ,   42.21 ,   42.32 ,      21345 ,    459
27/07/20 ,   42.62 ,   42.58 ,   42.96 ,   42.37 ,   42.37 ,      16055 ,    439
28/07/20 ,   42.96 ,   42.75 ,   42.96 ,   42.58 ,   42.62 ,      27477 ,    960
29/07/20 ,   43.00 ,   42.80 ,   43.32 ,   42.71 ,   42.96 ,      16059 ,    214
30/07/20 ,   42.86 ,   42.88 ,   43.67 ,   42.71 ,   43.00 ,      20066 ,   1561
31/07/20 ,   43.09 ,   42.80 ,   43.15 ,   42.71 ,   42.86 ,      20108 ,    246
03/08/20 ,   43.10 ,   43.10 ,   43.39 ,   42.93 ,   43.09 ,      25681 ,   1083
04/08/20 ,   43.49 ,   43.33 ,   43.62 ,   43.03 ,   43.12 ,      19002 ,    279
05/08/20 ,   43.35 ,   43.34 ,   43.49 ,   43.03 ,   43.49 ,      12768 ,    342
06/08/20 ,   43.67 ,   43.78 ,   44.38 ,   43.49 ,   43.49 ,      32100 ,    807
07/08/20 ,   43.96 ,   44.20 ,   44.62 ,   43.67 ,   43.67 ,      13598 ,    212
10/08/20 ,   44.46 ,   44.02 ,   44.46 ,   43.72 ,   43.95 ,      17787 ,    866
11/08/20 ,   45.11 ,   45.37 ,   46.08 ,   44.46 ,   44.46 ,      28839 ,    632
12/08/20 ,   45.27 ,   45.38 ,   45.78 ,   45.16 ,   45.64 ,      20759 ,    389
13/08/20 ,   45.85 ,   45.71 ,   46.07 ,   45.46 ,   45.60 ,      15158 ,    222
14/08/20 ,   46.18 ,   46.18 ,   46.50 ,   45.89 ,   45.97 ,      11527 ,    305
17/08/20 ,   45.78 ,   45.75 ,   46.36 ,   45.13 ,   46.18 ,      23246 ,    709
18/08/20 ,   45.64 ,   45.67 ,   46.34 ,   45.31 ,   45.78 ,      25605 ,   1734
19/08/20 ,   44.78 ,   44.63 ,   45.53 ,   44.24 ,   45.53 ,      58035 ,   3515
20/08/20 ,   44.67 ,   44.62 ,   45.40 ,   44.28 ,   44.58 ,      30047 ,    667
21/08/20 ,   44.61 ,   44.62 ,   44.92 ,   44.39 ,   44.64 ,      28916 ,    787
24/08/20 ,   45.08 ,   45.18 ,   45.40 ,   44.97 ,   44.97 ,      18251 ,    300
25/08/20 ,   45.38 ,   45.62 ,   46.06 ,   45.32 ,   45.36 ,      21300 ,   1391
26/08/20 ,   45.18 ,   45.55 ,   46.18 ,   45.14 ,   45.82 ,      36735 ,   1646
27/08/20 ,   45.28 ,   45.35 ,   45.55 ,   45.18 ,   45.18 ,      18257 ,    388
28/08/20 ,   45.58 ,   45.71 ,   45.94 ,   45.41 ,   45.49 ,      27932 ,   1837
31/08/20 ,   46.18 ,   45.90 ,   46.18 ,   45.40 ,   45.61 ,      22241 ,    336
01/09/20 ,   47.00 ,   46.60 ,   47.08 ,   45.38 ,   46.33 ,      53591 ,    377
02/09/20 ,   47.33 ,   47.20 ,   48.60 ,   46.90 ,   47.13 ,      14048 ,    602
03/09/20 ,   47.34 ,   47.85 ,   48.16 ,   47.33 ,   47.33 ,      18600 ,    380
04/09/20 ,   47.89 ,   47.76 ,   47.89 ,   47.18 ,   47.73 ,      32805 ,    369
08/09/20 ,   48.38 ,   48.31 ,   48.38 ,   48.11 ,   48.13 ,      31689 ,    871
09/09/20 ,   48.48 ,   48.49 ,   48.59 ,   48.15 ,   48.26 ,      34185 ,    641
10/09/20 ,   48.35 ,   48.46 ,   48.59 ,   48.15 ,   48.48 ,      25489 ,    557
11/09/20 ,   47.92 ,   48.29 ,   48.55 ,   47.92 ,   48.44 ,      35769 ,    681
14/09/20 ,   46.94 ,   47.54 ,   48.38 ,   46.91 ,   47.94 ,      58892 ,   3483
15/09/20 ,   47.99 ,   47.68 ,   48.14 ,   46.94 ,   47.33 ,      23440 ,   1517
16/09/20 ,   48.23 ,   48.13 ,   48.54 ,   47.61 ,   48.05 ,      41440 ,    565
17/09/20 ,   48.53 ,   48.46 ,   48.55 ,   48.20 ,   48.20 ,      26294 ,   1281
18/09/20 ,   48.38 ,   48.48 ,   48.60 ,   48.15 ,   48.55 ,      36395 ,    518
21/09/20 ,   48.50 ,   48.33 ,   48.60 ,   47.95 ,   48.59 ,      24416 ,    537
22/09/20 ,   48.33 ,   48.40 ,   48.55 ,   48.15 ,   48.50 ,      25520 ,    460
23/09/20 ,   48.55 ,   48.49 ,   48.67 ,   48.19 ,   48.33 ,      28363 ,    534
24/09/20 ,   48.56 ,   48.55 ,   48.75 ,   48.38 ,   48.75 ,      22791 ,    330
25/09/20 ,   48.40 ,   48.49 ,   48.72 ,   48.38 ,   48.68 ,      33238 ,   1697
28/09/20 ,   48.49 ,   48.46 ,   48.75 ,   48.32 ,   48.75 ,      38688 ,   1070
29/09/20 ,   48.44 ,   48.51 ,   48.63 ,   48.31 ,   48.35 ,      21302 ,    357
30/09/20 ,   48.85 ,   48.76 ,   48.94 ,   48.46 ,   48.63 ,      38092 ,    460
01/10/20 ,   49.14 ,   49.14 ,   49.27 ,   48.88 ,   48.88 ,      29032 ,    530
02/10/20 ,   49.27 ,   49.16 ,   49.27 ,   48.93 ,   49.14 ,      38536 ,    871
05/10/20 ,   49.23 ,   49.22 ,   49.29 ,   49.04 ,   49.25 ,      23841 ,    360
06/10/20 ,   49.37 ,   49.35 ,   49.43 ,   49.25 ,   49.25 ,      20515 ,    326
07/10/20 ,   49.43 ,   49.49 ,   49.60 ,   49.38 ,   49.43 ,      26427 ,   1040
08/10/20 ,   49.38 ,   49.24 ,   49.57 ,   48.79 ,   49.57 ,      28692 ,    762
09/10/20 ,   49.07 ,   49.28 ,   49.58 ,   49.00 ,   49.38 ,      33364 ,    625
13/10/20 ,   49.04 ,   49.29 ,   49.48 ,   48.87 ,   49.43 ,      33730 ,    614
14/10/20 ,   49.19 ,   49.15 ,   49.27 ,   49.01 ,   49.15 ,      35858 ,    577
15/10/20 ,   49.22 ,   49.20 ,   49.37 ,   49.01 ,   49.20 ,      35878 ,    767
16/10/20 ,   49.40 ,   49.22 ,   49.47 ,   48.98 ,   49.20 ,      47312 ,    733
19/10/20 ,   49.25 ,   49.29 ,   49.47 ,   49.01 ,   49.47 ,      33609 ,    670
20/10/20 ,   49.42 ,   49.37 ,   49.58 ,   49.25 ,   49.43 ,      33867 ,   1012
21/10/20 ,   49.20 ,   49.38 ,   49.56 ,   49.00 ,   49.42 ,      43603 ,    827
22/10/20 ,   49.32 ,   49.22 ,   49.58 ,   48.97 ,   49.20 ,      50486 ,    899
23/10/20 ,   49.56 ,   49.39 ,   49.58 ,   49.01 ,   49.32 ,      51926 ,   1299
26/10/20 ,   49.25 ,   49.27 ,   49.55 ,   49.03 ,   49.55 ,      45386 ,   1399
27/10/20 ,   49.14 ,   49.13 ,   49.27 ,   48.91 ,   49.24 ,      65307 ,    988
28/10/20 ,   48.79 ,   48.84 ,   49.25 ,   48.60 ,   49.25 ,      85020 ,   1602
29/10/20 ,   48.90 ,   48.84 ,   49.01 ,   48.30 ,   48.80 ,      63796 ,   1798
30/10/20 ,   49.16 ,   49.15 ,   49.25 ,   48.93 ,   48.93 ,      73390 ,   1032
03/11/20 ,   49.55 ,   49.62 ,   49.90 ,   49.39 ,   49.58 ,      48554 ,    588
04/11/20 ,   49.67 ,   49.62 ,   49.67 ,   49.46 ,   49.54 ,      18908 ,    286
05/11/20 ,   49.75 ,   49.75 ,   49.81 ,   49.59 ,   49.72 ,      42498 ,    513
06/11/20 ,   49.81 ,   49.78 ,   49.81 ,   49.59 ,   49.78 ,      47568 ,    509
09/11/20 ,   49.99 ,   49.84 ,   49.99 ,   49.59 ,   49.81 ,      37833 ,   1088
10/11/20 ,   49.99 ,   49.98 ,   49.99 ,   49.88 ,   49.99 ,      60412 ,    394
11/11/20 ,   49.99 ,   49.95 ,   49.99 ,   49.88 ,   49.99 ,      31153 ,    350
12/11/20 ,   50.11 ,   50.08 ,   50.12 ,   49.99 ,   49.99 ,      42645 ,    317
13/11/20 ,   50.16 ,   50.12 ,   50.16 ,   50.00 ,   50.11 ,      80014 ,    647
16/11/20 ,   50.10 ,   50.12 ,   50.19 ,   50.00 ,   50.16 ,      65963 ,    810
17/11/20 ,   50.03 ,   50.11 ,   50.58 ,   49.99 ,   50.18 ,      54703 ,    621
18/11/20 ,   50.10 ,   50.07 ,   50.15 ,   49.88 ,   50.13 ,      36508 ,    502
19/11/20 ,   50.11 ,   50.13 ,   50.22 ,   50.02 ,   50.22 ,      47722 ,    648
20/11/20 ,   50.27 ,   50.17 ,   50.46 ,   50.03 ,   50.17 ,      18824 ,    365
23/11/20 ,   50.28 ,   50.29 ,   50.46 ,   50.20 ,   50.30 ,      58189 ,    591
24/11/20 ,   50.39 ,   50.34 ,   50.42 ,   49.86 ,   50.28 ,      52892 ,   2822
25/11/20 ,   50.53 ,   50.42 ,   50.80 ,   50.00 ,   50.39 ,     287152 ,    952
26/11/20 ,   51.04 ,   50.85 ,   51.32 ,   50.55 ,   50.76 ,     106777 ,   1041
27/11/20 ,   51.98 ,   51.93 ,   52.63 ,   50.77 ,   50.77 ,      62440 ,   1992
30/11/20 ,   53.05 ,   52.63 ,   53.26 ,   52.13 ,   52.24 ,      64032 ,   3052
01/12/20 ,   52.87 ,   52.79 ,   53.66 ,   52.34 ,   53.66 ,      46751 ,   1836
02/12/20 ,   52.78 ,   52.77 ,   52.99 ,   52.32 ,   52.96 ,      32711 ,   1635
03/12/20 ,   52.98 ,   52.93 ,   53.00 ,   52.75 ,   52.78 ,      49425 ,   1485
04/12/20 ,   52.80 ,   52.75 ,   53.00 ,   52.55 ,   52.98 ,      31675 ,   1050
07/12/20 ,   51.91 ,   52.48 ,   52.95 ,   51.25 ,   52.95 ,      47701 ,   1185
08/12/20 ,   52.22 ,   51.95 ,   52.32 ,   51.26 ,   51.95 ,      53600 ,   2948
09/12/20 ,   52.32 ,   52.29 ,   52.32 ,   51.90 ,   52.25 ,      35716 ,   1171
10/12/20 ,   52.32 ,   52.19 ,   52.32 ,   51.97 ,   52.32 ,      34448 ,    943
11/12/20 ,   52.44 ,   52.17 ,   52.45 ,   51.66 ,   52.26 ,      41800 ,   1125
14/12/20 ,   51.82 ,   52.04 ,   52.49 ,   51.66 ,   52.44 ,      46195 ,   3403
15/12/20 ,   52.04 ,   51.96 ,   52.30 ,   51.67 ,   51.82 ,      46428 ,   1312
16/12/20 ,   51.96 ,   52.00 ,   52.13 ,   51.84 ,   52.04 ,      41387 ,   1048
17/12/20 ,   52.04 ,   51.99 ,   52.13 ,   51.78 ,   51.90 ,      56102 ,   1451
18/12/20 ,   52.02 ,   52.12 ,   52.30 ,   51.97 ,   52.13 ,      52887 ,    952
21/12/20 ,   52.19 ,   51.98 ,   52.28 ,   51.68 ,   51.81 ,      49351 ,    779
22/12/20 ,   52.81 ,   52.62 ,   52.97 ,   52.19 ,   52.19 ,      52646 ,   1025
23/12/20 ,   52.55 ,   52.96 ,   53.19 ,   52.29 ,   52.97 ,      52965 ,   1196
28/12/20 ,   53.35 ,   52.88 ,   53.46 ,   52.32 ,   52.55 ,      85493 ,   2713
29/12/20 ,   53.29 ,   53.30 ,   53.55 ,   53.11 ,   53.43 ,      77440 ,   1002
30/12/20 ,   53.65 ,   53.44 ,   53.66 ,   53.17 ,   53.30 ,      56075 ,    812
04/01/21 ,   53.18 ,   53.04 ,   53.46 ,   52.22 ,   53.46 ,      75278 ,   1390
05/01/21 ,   52.86 ,   52.65 ,   53.17 ,   52.16 ,   53.17 ,      85588 ,   2620
06/01/21 ,   52.97 ,   52.97 ,   53.07 ,   52.71 ,   52.86 ,      52977 ,   1498
07/01/21 ,   53.45 ,   53.19 ,   53.45 ,   53.00 ,   53.09 ,      52067 ,    604
08/01/21 ,   53.39 ,   53.25 ,   53.46 ,   53.00 ,   53.45 ,      41192 ,   2562
11/01/21 ,   53.62 ,   53.48 ,   53.62 ,   53.20 ,   53.39 ,      43927 ,    638
12/01/21 ,   53.14 ,   52.86 ,   53.62 ,   52.32 ,   53.30 ,      82167 ,   2129
13/01/21 ,   53.09 ,   53.04 ,   53.27 ,   52.83 ,   53.14 ,      29872 ,    530
14/01/21 ,   53.29 ,   53.17 ,   53.29 ,   53.04 ,   53.25 ,      37165 ,    452
15/01/21 ,   53.00 ,   53.00 ,   53.29 ,   52.79 ,   53.29 ,      41322 ,   1286
18/01/21 ,   53.20 ,   53.15 ,   53.32 ,   52.96 ,   53.00 ,      65698 ,    724
19/01/21 ,   53.46 ,   53.11 ,   53.46 ,   52.77 ,   53.20 ,      69334 ,   2029
20/01/21 ,   53.44 ,   53.44 ,   53.57 ,   53.25 ,   53.41 ,      43527 ,   2177
21/01/21 ,   54.05 ,   53.83 ,   54.25 ,   53.49 ,   53.62 ,      38525 ,    559
22/01/21 ,   54.49 ,   54.23 ,   54.58 ,   53.90 ,   54.07 ,      34235 ,   1094
26/01/21 ,   54.74 ,   54.51 ,   54.78 ,   54.13 ,   54.48 ,      32753 ,    665
27/01/21 ,   54.74 ,   55.00 ,   55.47 ,   54.66 ,   54.78 ,      38201 ,    922
28/01/21 ,   55.47 ,   55.25 ,   55.47 ,   54.66 ,   54.66 ,      30678 ,    850
29/01/21 ,   56.14 ,   55.85 ,   56.28 ,   55.45 ,   55.47 ,      53134 ,    753
01/02/21 ,   55.49 ,   55.00 ,   55.77 ,   54.37 ,   55.77 ,      56798 ,   1256
02/02/21 ,   55.56 ,   55.55 ,   55.77 ,   55.32 ,   55.34 ,      22846 ,   1415
03/02/21 ,   55.58 ,   55.68 ,   55.77 ,   55.49 ,   55.49 ,      26885 ,    498
04/02/21 ,   55.73 ,   55.65 ,   55.79 ,   55.10 ,   55.73 ,      27823 ,    874
05/02/21 ,   55.92 ,   55.79 ,   56.02 ,   55.17 ,   55.73 ,      31333 ,    526
08/02/21 ,   56.02 ,   55.97 ,   56.20 ,   55.59 ,   56.02 ,      34415 ,    677
09/02/21 ,   55.55 ,   55.88 ,   56.15 ,   55.48 ,   56.02 ,      43720 ,   1000
10/02/21 ,   55.56 ,   55.73 ,   55.90 ,   55.56 ,   55.73 ,      26500 ,    582
11/02/21 ,   55.34 ,   55.47 ,   55.75 ,   55.17 ,   55.56 ,      31688 ,    640
12/02/21 ,   55.56 ,   55.49 ,   55.76 ,   55.34 ,   55.35 ,      35424 ,    620
17/02/21 ,   55.33 ,   55.35 ,   55.53 ,   55.17 ,   55.17 ,      35956 ,   1098
18/02/21 ,   55.48 ,   55.35 ,   55.55 ,   54.90 ,   55.33 ,      41347 ,    749
19/02/21 ,   55.17 ,   55.14 ,   55.52 ,   54.72 ,   55.52 ,      48104 ,    662
22/02/21 ,   55.07 ,   54.78 ,   55.17 ,   54.61 ,   55.17 ,      43927 ,    902
23/02/21 ,   55.59 ,   55.55 ,   55.77 ,   55.11 ,   55.14 ,      82922 ,   2171
24/02/21 ,   55.56 ,   55.76 ,   56.02 ,   55.47 ,   55.77 ,      44373 ,   1211
25/02/21 ,   55.56 ,   55.77 ,   56.26 ,   55.09 ,   55.56 ,      52234 ,    856
26/02/21 ,   55.67 ,   55.55 ,   55.98 ,   55.00 ,   55.80 ,      51486 ,   1190
01/03/21 ,   55.04 ,   55.10 ,   55.81 ,   54.77 ,   55.81 ,      60235 ,   1000
02/03/21 ,   55.04 ,   54.63 ,   55.44 ,   54.11 ,   55.27 ,      52167 ,   1020
03/03/21 ,   54.49 ,   54.63 ,   55.46 ,   54.25 ,   55.04 ,      44056 ,    894
04/03/21 ,   54.42 ,   54.43 ,   54.73 ,   54.28 ,   54.49 ,      45561 ,   2495
05/03/21 ,   54.55 ,   54.34 ,   54.65 ,   54.15 ,   54.36 ,      31405 ,    569
08/03/21 ,   54.38 ,   54.40 ,   54.67 ,   54.11 ,   54.58 ,      45971 ,    688
09/03/21 ,   54.29 ,   54.38 ,   54.69 ,   54.22 ,   54.38 ,      34314 ,    838
10/03/21 ,   53.90 ,   54.03 ,   54.29 ,   53.80 ,   54.29 ,      30816 ,    695
11/03/21 ,   54.21 ,   54.22 ,   54.29 ,   53.87 ,   53.90 ,      27711 ,    540
12/03/21 ,   54.14 ,   53.93 ,   54.21 ,   53.67 ,   54.21 ,      27848 ,    861
15/03/21 ,   54.15 ,   54.22 ,   54.53 ,   53.84 ,   54.14 ,      27770 ,    687
16/03/21 ,   54.36 ,   54.25 ,   54.41 ,   54.12 ,   54.15 ,      43194 ,    706
17/03/21 ,   54.38 ,   54.25 ,   54.64 ,   53.15 ,   54.41 ,      49531 ,   1012
18/03/21 ,   54.07 ,   54.07 ,   54.35 ,   53.83 ,   54.35 ,      29924 ,    674
19/03/21 ,   54.06 ,   54.01 ,   54.11 ,   53.82 ,   53.82 ,      32786 ,    604
22/03/21 ,   54.00 ,   54.10 ,   54.29 ,   53.92 ,   54.00 ,      24109 ,    508
23/03/21 ,   53.91 ,   53.94 ,   54.20 ,   53.67 ,   54.00 ,      35373 ,   1726
24/03/21 ,   54.34 ,   54.22 ,   54.47 ,   53.85 ,   54.00 ,      26325 ,    734
25/03/21 ,   54.53 ,   54.43 ,   54.55 ,   54.25 ,   54.55 ,      30936 ,    545
26/03/21 ,   54.77 ,   54.64 ,   54.95 ,   54.48 ,   54.49 ,      49621 ,    924
29/03/21 ,   55.05 ,   55.08 ,   55.58 ,   54.56 ,   54.77 ,      45015 ,    766
30/03/21 ,   55.16 ,   55.10 ,   55.21 ,   55.00 ,   55.19 ,      22514 ,    630
31/03/21 ,   54.96 ,   54.84 ,   55.14 ,   54.77 ,   55.06 ,      62366 ,    825
01/04/21 ,   54.80 ,   54.84 ,   55.14 ,   54.55 ,   55.14 ,      49878 ,   1687
05/04/21 ,   54.83 ,   54.71 ,   55.00 ,   54.54 ,   55.00 ,      79568 ,   2310
06/04/21 ,   54.91 ,   54.91 ,   55.11 ,   54.77 ,   54.80 ,      32546 ,   1200
07/04/21 ,   54.80 ,   54.83 ,   54.91 ,   54.74 ,   54.91 ,      35007 ,    696
08/04/21 ,   54.67 ,   54.60 ,   55.02 ,   53.09 ,   54.85 ,      46743 ,   1349
09/04/21 ,   54.24 ,   54.28 ,   54.90 ,   54.11 ,   54.90 ,      32391 ,   1232
12/04/21 ,   54.54 ,   54.63 ,   54.77 ,   54.52 ,   54.73 ,      39532 ,   1169
13/04/21 ,   54.51 ,   54.59 ,   54.75 ,   54.34 ,   54.34 ,      29027 ,   1624
14/04/21 ,   54.62 ,   54.59 ,   54.64 ,   54.50 ,   54.51 ,      43447 ,   1361
15/04/21 ,   54.92 ,   54.91 ,   55.08 ,   54.54 ,   54.62 ,      38972 ,   1089
16/04/21 ,   55.32 ,   55.08 ,   55.42 ,   54.85 ,   55.00 ,      24887 ,    658
19/04/21 ,   55.29 ,   55.35 ,   55.47 ,   55.00 ,   55.32 ,      39741 ,   1424
20/04/21 ,   55.19 ,   55.06 ,   55.32 ,   54.54 ,   54.78 ,      56233 ,   2329
22/04/21 ,   55.17 ,   55.25 ,   55.43 ,   55.04 ,   55.19 ,      42083 ,   3693
23/04/21 ,   55.47 ,   55.29 ,   55.61 ,   55.17 ,   55.19 ,      48749 ,   4453
26/04/21 ,   55.55 ,   55.58 ,   55.63 ,   55.48 ,   55.58 ,      44132 ,   3339
27/04/21 ,   55.81 ,   55.81 ,   55.88 ,   55.47 ,   55.64 ,      49430 ,   1465
28/04/21 ,   55.99 ,   56.00 ,   56.18 ,   55.85 ,   55.89 ,      41703 ,   1439
29/04/21 ,   56.66 ,   56.43 ,   56.72 ,   56.00 ,   56.00 ,      52555 ,   1925
30/04/21 ,   56.38 ,   56.69 ,   56.78 ,   56.38 ,   56.59 ,      43350 ,   1397
03/05/21 ,   56.47 ,   56.38 ,   57.17 ,   55.71 ,   56.34 ,      60002 ,   5249
04/05/21 ,   56.49 ,   56.42 ,   56.76 ,   56.22 ,   56.76 ,      29421 ,    854
05/05/21 ,   56.81 ,   56.76 ,   56.96 ,   56.49 ,   56.77 ,      27714 ,    602
06/05/21 ,   56.81 ,   56.85 ,   56.90 ,   56.73 ,   56.86 ,      40438 ,   1591
07/05/21 ,   56.99 ,   57.03 ,   57.11 ,   56.82 ,   56.90 ,      30411 ,    701
10/05/21 ,   57.09 ,   57.13 ,   57.49 ,   56.82 ,   57.00 ,      39544 ,   2183
11/05/21 ,   57.09 ,   56.99 ,   57.33 ,   56.60 ,   57.09 ,      37139 ,   1533
12/05/21 ,   57.37 ,   57.13 ,   57.45 ,   56.78 ,   56.99 ,      48406 ,   1312
13/05/21 ,   56.86 ,   57.08 ,   57.42 ,   56.82 ,   57.11 ,      35636 ,    641
14/05/21 ,   57.32 ,   57.09 ,   57.37 ,   56.63 ,   56.84 ,      30294 ,    780
17/05/21 ,   57.21 ,   57.09 ,   57.32 ,   56.27 ,   57.22 ,      37674 ,   1432
18/05/21 ,   57.15 ,   57.22 ,   57.32 ,   57.02 ,   57.20 ,      28563 ,    733
19/05/21 ,   57.22 ,   57.31 ,   57.85 ,   57.09 ,   57.15 ,      40118 ,   1708
20/05/21 ,   57.73 ,   57.68 ,   57.87 ,   57.46 ,   57.65 ,      31140 ,   1378
21/05/21 ,   58.08 ,   58.04 ,   58.61 ,   57.73 ,   57.73 ,      21788 ,   2538
24/05/21 ,   57.97 ,   57.94 ,   58.23 ,   57.69 ,   57.93 ,      29821 ,    753
25/05/21 ,   58.35 ,   58.17 ,   58.36 ,   57.97 ,   57.97 ,      36264 ,   1321
26/05/21 ,   58.93 ,   58.71 ,   59.11 ,   58.34 ,   58.36 ,      26170 ,    602
27/05/21 ,   59.26 ,   59.15 ,   60.96 ,   58.34 ,   58.93 ,      46451 ,   3259
28/05/21 ,   59.04 ,   59.63 ,   60.75 ,   58.97 ,   60.05 ,      56717 ,   2118
31/05/21 ,   59.25 ,   59.42 ,   60.04 ,   58.99 ,   60.04 ,      42898 ,   1955
01/06/21 ,   59.32 ,   59.31 ,   59.79 ,   59.11 ,   59.79 ,      34612 ,   1800
02/06/21 ,   59.31 ,   59.52 ,   59.60 ,   58.99 ,   59.40 ,      42315 ,    901
04/06/21 ,   59.31 ,   59.52 ,   59.97 ,   58.99 ,   59.52 ,      45547 ,   1100
07/06/21 ,   58.54 ,   58.58 ,   59.31 ,   58.29 ,   59.31 ,      73612 ,   1552
08/06/21 ,   58.51 ,   58.59 ,   58.68 ,   58.47 ,   58.67 ,      41234 ,   1372
09/06/21 ,   58.58 ,   58.57 ,   58.68 ,   58.04 ,   58.68 ,      41278 ,   1591
10/06/21 ,   59.52 ,   58.72 ,   59.52 ,   58.52 ,   58.58 ,      41813 ,   1099
11/06/21 ,   59.67 ,   59.61 ,   59.67 ,   59.27 ,   59.47 ,      34341 ,    892
14/06/21 ,   59.52 ,   59.56 ,   59.67 ,   59.32 ,   59.67 ,      47153 ,   3364
15/06/21 ,   59.50 ,   59.57 ,   59.66 ,   59.50 ,   59.57 ,      44249 ,    966
16/06/21 ,   59.57 ,   59.53 ,   59.60 ,   59.32 ,   59.50 ,      35038 ,   1316
17/06/21 ,   59.63 ,   59.60 ,   59.66 ,   59.54 ,   59.66 ,      47575 ,    943
18/06/21 ,   59.66 ,   59.65 ,   59.67 ,   59.63 ,   59.63 ,      46635 ,   1210
21/06/21 ,   59.66 ,   59.67 ,   59.72 ,   59.64 ,   59.67 ,      43531 ,    899
22/06/21 ,   59.72 ,   59.74 ,   59.93 ,   59.66 ,   59.74 ,      61983 ,   2786
23/06/21 ,   59.94 ,   59.92 ,   59.97 ,   59.72 ,   59.72 ,      40310 ,    723
24/06/21 ,   59.93 ,   59.94 ,   59.97 ,   59.82 ,   59.97 ,      42996 ,    906
25/06/21 ,   58.99 ,   58.78 ,   60.04 ,   56.73 ,   59.93 ,     120094 ,   2479
28/06/21 ,   57.62 ,   57.42 ,   58.86 ,   55.19 ,   58.11 ,     174828 ,   3876
29/06/21 ,   58.60 ,   57.90 ,   58.74 ,   56.99 ,   57.44 ,      43638 ,   1034
30/06/21 ,   59.29 ,   59.11 ,   59.45 ,   58.60 ,   58.60 ,      75501 ,   1154
01/07/21 ,   59.22 ,   59.20 ,   59.82 ,   58.67 ,   59.82 ,      72999 ,   1114
02/07/21 ,   59.30 ,   59.25 ,   59.55 ,   58.69 ,   59.52 ,      54947 ,   1185
05/07/21 ,   59.41 ,   59.47 ,   59.56 ,   59.00 ,   59.54 ,      53187 ,   1138
06/07/21 ,   59.30 ,   59.41 ,   59.52 ,   59.11 ,   59.52 ,      34543 ,   2048
07/07/21 ,   59.52 ,   59.47 ,   59.52 ,   59.30 ,   59.44 ,      35124 ,    910
08/07/21 ,   59.63 ,   59.61 ,   59.66 ,   59.47 ,   59.52 ,      40019 ,    826
12/07/21 ,   59.93 ,   59.90 ,   60.04 ,   59.63 ,   59.63 ,      63594 ,   1904
13/07/21 ,   60.09 ,   60.07 ,   60.10 ,   59.89 ,   59.89 ,      71480 ,   1037
14/07/21 ,   60.40 ,   60.36 ,   60.43 ,   60.14 ,   60.14 ,      51942 ,    862
15/07/21 ,   60.72 ,   60.70 ,   60.72 ,   60.40 ,   60.43 ,      79653 ,   1153
16/07/21 ,   61.29 ,   61.24 ,   61.44 ,   60.72 ,   60.72 ,      75902 ,   1499
19/07/21 ,   60.93 ,   61.23 ,   61.65 ,   60.82 ,   61.44 ,      79442 ,   6319
20/07/21 ,   61.18 ,   61.24 ,   61.91 ,   60.93 ,   61.13 ,      66871 ,   7671
21/07/21 ,   60.95 ,   61.33 ,   61.51 ,   60.93 ,   61.39 ,      46567 ,    891
22/07/21 ,   61.55 ,   61.49 ,   61.65 ,   61.04 ,   61.04 ,      44085 ,   1019
23/07/21 ,   61.67 ,   61.77 ,   61.89 ,   61.51 ,   61.64 ,      46487 ,   1148
26/07/21 ,   61.89 ,   62.16 ,   63.10 ,   61.67 ,   61.79 ,      60328 ,   1836
27/07/21 ,   62.47 ,   62.32 ,   62.47 ,   61.91 ,   61.91 ,      51748 ,   2744
28/07/21 ,   62.83 ,   62.75 ,   62.93 ,   62.47 ,   62.47 ,      44180 ,    819
29/07/21 ,   63.04 ,   63.01 ,   63.24 ,   62.66 ,   62.83 ,      54268 ,   1226
30/07/21 ,   63.24 ,   63.12 ,   63.24 ,   62.88 ,   63.14 ,      70465 ,   1254
02/08/21 ,   61.93 ,   62.32 ,   63.10 ,   61.70 ,   63.10 ,      77049 ,   2036
03/08/21 ,   61.12 ,   61.36 ,   62.33 ,   61.03 ,   61.93 ,      41427 ,   2226
04/08/21 ,   61.47 ,   61.20 ,   61.86 ,   60.78 ,   61.20 ,      52457 ,   1317
05/08/21 ,   60.67 ,   60.83 ,   61.48 ,   60.56 ,   61.47 ,      37380 ,   2038
06/08/21 ,   59.95 ,   60.20 ,   60.58 ,   59.21 ,   60.24 ,      43797 ,   2026
09/08/21 ,   59.34 ,   59.52 ,   59.71 ,   58.83 ,   59.71 ,      45844 ,   1492
10/08/21 ,   58.64 ,   58.71 ,   59.41 ,   58.25 ,   59.41 ,      84390 ,   2355
11/08/21 ,   57.77 ,   57.88 ,   58.62 ,   57.56 ,   58.48 ,      60432 ,   5828
12/08/21 ,   56.58 ,   56.58 ,   57.77 ,   55.81 ,   57.59 ,     129738 ,   7076
13/08/21 ,   57.77 ,   57.92 ,   58.23 ,   56.99 ,   57.04 ,      71057 ,   1892
16/08/21 ,   58.51 ,   58.66 ,   59.60 ,   57.77 ,   57.77 ,      58771 ,   1964
17/08/21 ,   58.02 ,   58.20 ,   59.52 ,   57.34 ,   58.28 ,      58338 ,   2001
18/08/21 ,   58.10 ,   58.19 ,   58.36 ,   56.71 ,   57.90 ,      49441 ,   1450
19/08/21 ,   58.29 ,   58.37 ,   58.90 ,   57.77 ,   58.27 ,      55182 ,   2736
20/08/21 ,   58.90 ,   58.52 ,   59.31 ,   57.17 ,   58.53 ,      74364 ,   2258
23/08/21 ,   60.70 ,   60.24 ,   60.93 ,   58.74 ,   58.99 ,      76678 ,   3111
24/08/21 ,   61.04 ,   60.70 ,   61.20 ,   59.72 ,   60.24 ,      83983 ,   2022
25/08/21 ,   61.15 ,   60.89 ,   61.69 ,   59.31 ,   61.12 ,      75392 ,   4266
26/08/21 ,   61.38 ,   61.38 ,   61.64 ,   61.20 ,   61.64 ,      23871 ,    927
27/08/21 ,   61.19 ,   61.07 ,   61.79 ,   60.20 ,   61.48 ,      88395 ,   2970
30/08/21 ,   61.16 ,   61.12 ,   61.48 ,   60.74 ,   61.19 ,      71157 ,   3867
31/08/21 ,   61.01 ,   60.83 ,   61.20 ,   59.88 ,   61.16 ,      99219 ,   3740
01/09/21 ,   60.72 ,   60.70 ,   60.93 ,   60.45 ,   60.50 ,      46740 ,   1509
02/09/21 ,   60.97 ,   61.16 ,   61.66 ,   60.51 ,   60.72 ,      37436 ,   1483
03/09/21 ,   61.33 ,   61.16 ,   61.34 ,   60.70 ,   60.70 ,      53368 ,   1313
06/09/21 ,   61.18 ,   61.09 ,   61.32 ,   60.46 ,   60.97 ,      17675 ,   1022
08/09/21 ,   60.86 ,   60.76 ,   61.30 ,   60.00 ,   61.20 ,      48188 ,   2132
09/09/21 ,   60.83 ,   60.73 ,   60.91 ,   60.27 ,   60.84 ,      30032 ,   1429
10/09/21 ,   60.93 ,   61.16 ,   61.44 ,   60.84 ,   60.89 ,      33804 ,   1004
13/09/21 ,   60.96 ,   61.04 ,   61.94 ,   60.45 ,   60.98 ,      48031 ,   2197
14/09/21 ,   61.17 ,   60.89 ,   61.20 ,   60.65 ,   61.09 ,      45514 ,   1445
15/09/21 ,   61.13 ,   61.60 ,   61.94 ,   61.13 ,   61.17 ,     129895 ,   2831
16/09/21 ,   61.64 ,   61.47 ,   61.82 ,   61.17 ,   61.25 ,      52978 ,   1261
17/09/21 ,   60.83 ,   61.04 ,   61.58 ,   60.74 ,   61.58 ,      38387 ,   2752
20/09/21 ,   60.49 ,   60.79 ,   61.32 ,   60.45 ,   60.83 ,      57611 ,   3977
21/09/21 ,   61.01 ,   60.99 ,   61.20 ,   60.49 ,   60.73 ,      43732 ,   3226
22/09/21 ,   61.48 ,   61.26 ,   61.48 ,   60.85 ,   61.05 ,      49920 ,   2239
23/09/21 ,   60.35 ,   60.44 ,   61.20 ,   60.10 ,   61.08 ,     205153 ,  12535
24/09/21 ,   58.25 ,   59.60 ,   60.73 ,   57.75 ,   60.70 ,     182932 ,   5130
27/09/21 ,   56.27 ,   56.51 ,   58.30 ,   55.91 ,   58.30 ,     238493 ,   5922
28/09/21 ,   56.50 ,   56.36 ,   57.48 ,   55.94 ,   56.27 ,     144742 ,   3411
29/09/21 ,   57.39 ,   57.26 ,   57.78 ,   56.44 ,   56.80 ,      82900 ,   2695
30/09/21 ,   58.29 ,   57.90 ,   58.30 ,   57.42 ,   57.65 ,     121254 ,   3447
01/10/21 ,   57.73 ,   57.26 ,   58.21 ,   57.01 ,   58.21 ,      96863 ,   3776
04/10/21 ,   57.54 ,   57.78 ,   58.04 ,   57.54 ,   58.02 ,      48722 ,   1674
05/10/21 ,   57.02 ,   57.45 ,   57.81 ,   57.02 ,   57.56 ,      70830 ,   2887
06/10/21 ,   57.03 ,   57.26 ,   57.53 ,   57.01 ,   57.23 ,      62357 ,   1696
07/10/21 ,   57.04 ,   57.12 ,   57.47 ,   57.01 ,   57.04 ,      60444 ,   2980
08/10/21 ,   56.98 ,   56.99 ,   57.27 ,   56.85 ,   57.04 ,      65288 ,   1888
11/10/21 ,   57.59 ,   57.46 ,   57.78 ,   57.01 ,   57.06 ,      45920 ,   1488
13/10/21 ,   58.23 ,   58.29 ,   59.03 ,   57.67 ,   57.67 ,      51063 ,   1391
14/10/21 ,   59.10 ,   59.53 ,   60.40 ,   58.23 ,   58.43 ,      47719 ,   2113
15/10/21 ,   59.06 ,   59.15 ,   59.79 ,   58.68 ,   59.10 ,     107969 ,   2297
18/10/21 ,   58.36 ,   57.77 ,   59.78 ,   55.99 ,   58.72 ,     147319 ,   3830
19/10/21 ,   58.72 ,   58.68 ,   59.08 ,   58.23 ,   58.36 ,     106699 ,   4450
20/10/21 ,   58.73 ,   58.72 ,   58.99 ,   58.55 ,   58.73 ,      67632 ,   8076
21/10/21 ,   58.04 ,   58.54 ,   58.86 ,   58.02 ,   58.73 ,      69688 ,   2567
22/10/21 ,   58.29 ,   58.21 ,   58.46 ,   57.93 ,   58.27 ,      71391 ,   1968
25/10/21 ,   58.04 ,   58.42 ,   58.63 ,   58.04 ,   58.33 ,      66536 ,   1985
26/10/21 ,   58.58 ,   58.39 ,   58.76 ,   58.04 ,   58.29 ,      74451 ,   4621
27/10/21 ,   59.47 ,   59.09 ,   59.67 ,   58.60 ,   58.68 ,      41768 ,   1092
28/10/21 ,   60.24 ,   60.18 ,   60.67 ,   59.47 ,   59.47 ,      52315 ,   1157
29/10/21 ,   60.93 ,   61.13 ,   61.58 ,   60.39 ,   60.39 ,      70225 ,   1941
01/11/21 ,   60.23 ,   60.09 ,   60.86 ,   59.52 ,   60.67 ,      52935 ,   1696
03/11/21 ,   60.12 ,   59.97 ,   60.41 ,   59.61 ,   60.23 ,      52481 ,   2996
04/11/21 ,   59.99 ,   59.87 ,   60.34 ,   59.55 ,   60.13 ,      40898 ,   2100
05/11/21 ,   60.04 ,   59.99 ,   60.23 ,   59.74 ,   59.99 ,      19810 ,    655
08/11/21 ,   59.60 ,   60.13 ,   60.35 ,   59.60 ,   60.13 ,      46063 ,   2378
09/11/21 ,   58.89 ,   59.19 ,   59.95 ,   58.89 ,   59.66 ,      81495 ,   2567
10/11/21 ,   58.81 ,   59.06 ,   60.33 ,   58.61 ,   58.87 ,      57127 ,   1775
11/11/21 ,   59.11 ,   59.11 ,   59.31 ,   58.81 ,   58.93 ,      23420 ,   1324
12/11/21 ,   59.87 ,   60.05 ,   60.35 ,   59.12 ,   59.12 ,      32669 ,   1465
16/11/21 ,   59.73 ,   59.69 ,   60.51 ,   58.69 ,   59.87 ,      34772 ,   1653
17/11/21 ,   59.31 ,   59.47 ,   60.12 ,   59.13 ,   59.84 ,      36523 ,   1126
18/11/21 ,   59.05 ,   59.42 ,   59.84 ,   59.05 ,   59.31 ,      27680 ,    978
19/11/21 ,   59.33 ,   59.13 ,   59.63 ,   58.87 ,   59.05 ,      56897 ,   1292
22/11/21 ,   59.17 ,   59.51 ,   59.81 ,   59.05 ,   59.59 ,      34674 ,   2886
23/11/21 ,   59.23 ,   59.52 ,   59.78 ,   59.20 ,   59.20 ,      29618 ,   1522
24/11/21 ,   59.13 ,   59.23 ,   59.78 ,   59.06 ,   59.16 ,      29080 ,   1795
25/11/21 ,   59.38 ,   59.30 ,   59.60 ,   59.04 ,   59.10 ,      26284 ,   1115
26/11/21 ,   58.67 ,   58.86 ,   59.38 ,   58.44 ,   59.38 ,      38293 ,   2362
29/11/21 ,   58.23 ,   58.19 ,   59.21 ,   56.89 ,   58.57 ,      81299 ,   4853
30/11/21 ,   58.33 ,   58.61 ,   59.23 ,   57.63 ,   58.28 ,      61768 ,   2777
01/12/21 ,   56.96 ,   57.33 ,   58.31 ,   56.88 ,   58.31 ,      88649 ,   2860
02/12/21 ,   56.01 ,   56.25 ,   56.70 ,   55.81 ,   56.51 ,      94174 ,   2456
03/12/21 ,   56.00 ,   55.69 ,   56.16 ,   55.00 ,   56.16 ,      66887 ,   3246
06/12/21 ,   55.81 ,   55.95 ,   56.31 ,   55.49 ,   56.09 ,      66694 ,   2156
07/12/21 ,   55.99 ,   56.01 ,   56.34 ,   55.73 ,   55.81 ,      50153 ,   1607
08/12/21 ,   56.06 ,   56.00 ,   56.36 ,   55.73 ,   55.99 ,      41090 ,   1768
09/12/21 ,   56.05 ,   56.00 ,   56.27 ,   55.79 ,   56.07 ,      57067 ,   4145
10/12/21 ,   56.38 ,   56.32 ,   56.66 ,   55.84 ,   56.18 ,      47246 ,   3329
13/12/21 ,   56.26 ,   56.30 ,   56.56 ,   55.93 ,   56.38 ,      46592 ,   1870
14/12/21 ,   55.93 ,   56.21 ,   56.67 ,   55.86 ,   56.26 ,      61844 ,   2339
15/12/21 ,   55.55 ,   56.10 ,   56.40 ,   55.29 ,   56.00 ,      57855 ,   1863
16/12/21 ,   56.06 ,   55.84 ,   56.17 ,   55.53 ,   55.53 ,      62821 ,   3091
17/12/21 ,   56.23 ,   56.07 ,   56.31 ,   55.76 ,   56.03 ,      66965 ,   3524
20/12/21 ,   56.88 ,   56.51 ,   56.96 ,   56.18 ,   56.40 ,      86548 ,   3103
21/12/21 ,   57.03 ,   56.96 ,   57.13 ,   56.70 ,   56.88 ,      65422 ,   3056
22/12/21 ,   56.96 ,   57.06 ,   57.41 ,   56.56 ,   57.12 ,      52367 ,   2317
23/12/21 ,   57.31 ,   57.18 ,   57.37 ,   56.40 ,   56.96 ,      45573 ,   1909
27/12/21 ,   56.86 ,   57.25 ,   57.83 ,   56.85 ,   57.31 ,     114028 ,   4578
28/12/21 ,   57.73 ,   57.44 ,   57.83 ,   56.96 ,   56.96 ,      74864 ,   3986
29/12/21 ,   58.86 ,   58.36 ,   58.89 ,   57.75 ,   57.75 ,      54690 ,   1775
30/12/21 ,   58.72 ,   58.65 ,   58.81 ,   58.29 ,   58.29 ,      65087 ,   2531
03/01/22 ,   57.91 ,   58.01 ,   58.42 ,   57.68 ,   58.42 ,      43589 ,   1670
04/01/22 ,   57.78 ,   57.87 ,   58.12 ,   57.48 ,   57.90 ,      28609 ,   1130
05/01/22 ,   57.63 ,   57.66 ,   57.82 ,   57.37 ,   57.82 ,      35635 ,   1314
06/01/22 ,   57.46 ,   57.49 ,   57.65 ,   57.35 ,   57.59 ,      28403 ,   1044
07/01/22 ,   57.47 ,   57.64 ,   57.88 ,   57.35 ,   57.46 ,      31773 ,   1360
10/01/22 ,   57.53 ,   57.56 ,   57.68 ,   57.26 ,   57.48 ,      36170 ,   1541
11/01/22 ,   58.09 ,   57.96 ,   58.09 ,   57.53 ,   57.53 ,      35732 ,   1154
12/01/22 ,   58.24 ,   58.20 ,   58.39 ,   57.92 ,   58.04 ,      37337 ,   1638
13/01/22 ,   58.43 ,   58.44 ,   58.65 ,   58.24 ,   58.31 ,      40904 ,   1305
14/01/22 ,   58.99 ,   58.85 ,   59.04 ,   58.53 ,   58.53 ,      56726 ,   3013
17/01/22 ,   59.18 ,   59.05 ,   59.21 ,   58.71 ,   59.04 ,      29275 ,   1293
18/01/22 ,   59.04 ,   59.06 ,   59.22 ,   58.59 ,   59.18 ,      43149 ,   1688
19/01/22 ,   59.01 ,   59.07 ,   59.22 ,   58.75 ,   59.11 ,      34959 ,   2733
20/01/22 ,   59.45 ,   59.24 ,   59.47 ,   58.80 ,   59.01 ,      46155 ,   2070
21/01/22 ,   59.74 ,   59.61 ,   59.74 ,   59.40 ,   59.45 ,      44343 ,   2841
24/01/22 ,   59.77 ,   59.66 ,   59.77 ,   59.53 ,   59.53 ,      31084 ,    948
25/01/22 ,   59.77 ,   59.93 ,   60.04 ,   59.66 ,   59.77 ,      35822 ,   1059
26/01/22 ,   59.91 ,   59.74 ,   59.99 ,   59.44 ,   59.77 ,      47111 ,   1608
27/01/22 ,   60.13 ,   59.96 ,   60.18 ,   59.76 ,   59.91 ,      26600 ,    901
28/01/22 ,   60.03 ,   60.05 ,   60.18 ,   59.88 ,   60.13 ,      30022 ,   2862
31/01/22 ,   59.58 ,   59.69 ,   60.01 ,   58.97 ,   59.91 ,      61313 ,   1557
01/02/22 ,   58.86 ,   58.97 ,   59.58 ,   58.74 ,   59.57 ,      36654 ,   1322
02/02/22 ,   58.73 ,   58.76 ,   59.30 ,   58.45 ,   58.86 ,      30850 ,   1713
03/02/22 ,   58.93 ,   58.91 ,   59.06 ,   58.74 ,   58.74 ,      18374 ,    735
04/02/22 ,   59.27 ,   59.19 ,   59.61 ,   58.93 ,   59.04 ,      20450 ,    697
07/02/22 ,   59.36 ,   59.30 ,   59.54 ,   59.10 ,   59.27 ,      19908 ,    827
08/02/22 ,   58.83 ,   59.15 ,   59.61 ,   57.90 ,   59.36 ,      31304 ,   1380
09/02/22 ,   58.57 ,   58.86 ,   59.30 ,   58.45 ,   58.83 ,      29111 ,   1780
10/02/22 ,   58.78 ,   58.74 ,   59.36 ,   58.57 ,   58.57 ,      32309 ,   2256
11/02/22 ,   58.37 ,   58.59 ,   59.52 ,   58.27 ,   58.78 ,      39958 ,   2399
14/02/22 ,   58.73 ,   58.78 ,   59.21 ,   58.37 ,   58.37 ,      24890 ,   1272
15/02/22 ,   58.83 ,   58.85 ,   59.08 ,   58.44 ,   58.73 ,      28958 ,   1599
16/02/22 ,   59.25 ,   59.17 ,   59.35 ,   58.83 ,   58.83 ,      26763 ,    972
17/02/22 ,   59.20 ,   59.07 ,   59.60 ,   58.39 ,   59.26 ,      46944 ,   2745
18/02/22 ,   59.31 ,   59.13 ,   59.44 ,   58.74 ,   58.97 ,      29196 ,   1273
21/02/22 ,   58.60 ,   59.21 ,   59.53 ,   58.38 ,   59.31 ,      24559 ,   1389
22/02/22 ,   58.59 ,   58.86 ,   59.31 ,   58.35 ,   58.95 ,      51420 ,   1778
23/02/22 ,   58.48 ,   58.56 ,   58.94 ,   58.31 ,   58.60 ,      26739 ,   1434
24/02/22 ,   58.31 ,   58.10 ,   58.66 ,   57.72 ,   58.29 ,      63696 ,   2334
25/02/22 ,   58.68 ,   58.49 ,   59.08 ,   57.67 ,   58.69 ,      59832 ,   2516
02/03/22 ,   58.10 ,   58.27 ,   58.89 ,   57.89 ,   58.68 ,      41808 ,   2546
03/03/22 ,   57.98 ,   58.13 ,   58.39 ,   57.22 ,   58.06 ,      57445 ,   1735
04/03/22 ,   58.39 ,   58.23 ,   58.39 ,   57.48 ,   57.98 ,      39124 ,   2030
07/03/22 ,   58.24 ,   58.31 ,   58.46 ,   58.20 ,   58.42 ,      31363 ,   1507
08/03/22 ,   57.65 ,   57.85 ,   58.42 ,   57.48 ,   58.42 ,      54929 ,   2048
09/03/22 ,   57.77 ,   57.75 ,   58.16 ,   57.34 ,   57.65 ,      34992 ,   2323
10/03/22 ,   57.44 ,   57.56 ,   58.00 ,   57.40 ,   57.77 ,      37842 ,   1666
11/03/22 ,   57.34 ,   57.48 ,   57.88 ,   57.09 ,   57.45 ,      53975 ,   2026
14/03/22 ,   56.81 ,   57.21 ,   57.61 ,   56.81 ,   57.39 ,      55706 ,   3154
15/03/22 ,   57.10 ,   57.12 ,   57.55 ,   56.81 ,   56.94 ,      38150 ,   2455
16/03/22 ,   57.42 ,   57.42 ,   57.55 ,   57.22 ,   57.22 ,      32449 ,   3050
17/03/22 ,   57.45 ,   57.46 ,   57.61 ,   57.33 ,   57.42 ,      30379 ,   2013
18/03/22 ,   57.45 ,   57.62 ,   57.84 ,   57.45 ,   57.45 ,      39518 ,   2576
21/03/22 ,   57.88 ,   57.74 ,   57.98 ,   57.41 ,   57.45 ,      31239 ,   2867
22/03/22 ,   58.56 ,   58.37 ,   58.83 ,   57.98 ,   57.98 ,      32910 ,   1888
23/03/22 ,   58.97 ,   58.96 ,   59.22 ,   58.56 ,   58.93 ,      40449 ,   2376
24/03/22 ,   58.84 ,   58.91 ,   59.20 ,   58.58 ,   58.97 ,      37305 ,   2370
25/03/22 ,   58.71 ,   58.66 ,   59.05 ,   58.17 ,   58.89 ,      53606 ,   2888
28/03/22 ,   58.92 ,   58.80 ,   58.96 ,   57.90 ,   58.87 ,      37673 ,   2999
29/03/22 ,   58.55 ,   58.63 ,   58.97 ,   58.31 ,   58.97 ,      45751 ,   3142
30/03/22 ,   58.99 ,   59.06 ,   59.15 ,   58.67 ,   58.67 ,      47260 ,   3429
31/03/22 ,   59.10 ,   59.07 ,   59.24 ,   58.93 ,   58.99 ,      32383 ,   2407
01/04/22 ,   58.64 ,   58.83 ,   59.51 ,   58.59 ,   59.10 ,      43845 ,   4738
04/04/22 ,   57.98 ,   58.17 ,   58.65 ,   57.68 ,   58.65 ,      69235 ,   4169
05/04/22 ,   58.38 ,   58.23 ,   58.56 ,   57.99 ,   58.04 ,      29142 ,   1837
06/04/22 ,   58.04 ,   58.25 ,   58.54 ,   57.81 ,   58.39 ,      36940 ,   2727
07/04/22 ,   58.02 ,   58.04 ,   58.24 ,   57.94 ,   58.04 ,      28241 ,   2252
08/04/22 ,   58.44 ,   58.22 ,   58.47 ,   58.04 ,   58.04 ,      27607 ,   2003
11/04/22 ,   57.78 ,   57.87 ,   58.52 ,   57.65 ,   58.09 ,      46004 ,   2190
12/04/22 ,   57.71 ,   57.69 ,   57.97 ,   57.59 ,   57.78 ,      37478 ,   1728
13/04/22 ,   57.48 ,   57.63 ,   57.78 ,   57.45 ,   57.71 ,      34663 ,   2489
14/04/22 ,   57.59 ,   57.63 ,   57.81 ,   57.48 ,   57.57 ,      38289 ,   2547
18/04/22 ,   57.13 ,   57.35 ,   57.74 ,   57.12 ,   57.59 ,      51450 ,   3126
19/04/22 ,   57.57 ,   57.48 ,   57.67 ,   57.32 ,   57.33 ,      46743 ,   2811
20/04/22 ,   57.48 ,   57.48 ,   57.78 ,   57.17 ,   57.57 ,      28473 ,   2335
22/04/22 ,   57.68 ,   57.48 ,   57.78 ,   57.36 ,   57.45 ,      24323 ,   1284
25/04/22 ,   57.70 ,   57.65 ,   57.70 ,   57.48 ,   57.68 ,      27338 ,   1514
26/04/22 ,   57.87 ,   57.98 ,   58.26 ,   57.70 ,   57.70 ,      26115 ,   1421
27/04/22 ,   57.65 ,   57.77 ,   58.21 ,   57.43 ,   57.92 ,      47291 ,   2125
28/04/22 ,   58.17 ,   57.85 ,   58.21 ,   57.50 ,   57.65 ,      25273 ,   1304
29/04/22 ,   58.04 ,   58.04 ,   58.16 ,   57.85 ,   58.03 ,      40031 ,   2265
02/05/22 ,   57.38 ,   57.48 ,   58.29 ,   57.03 ,   58.29 ,      74068 ,   3446
03/05/22 ,   57.21 ,   57.34 ,   57.67 ,   57.04 ,   57.41 ,      40888 ,   3322
04/05/22 ,   56.82 ,   57.11 ,   57.46 ,   56.82 ,   57.21 ,      43402 ,   1746
05/05/22 ,   56.89 ,   56.92 ,   57.17 ,   56.46 ,   57.13 ,      32936 ,   1497
06/05/22 ,   56.67 ,   56.81 ,   57.00 ,   56.55 ,   56.89 ,      27563 ,   1952
09/05/22 ,   56.44 ,   56.56 ,   56.96 ,   56.23 ,   56.61 ,      41194 ,   2727
10/05/22 ,   56.05 ,   56.07 ,   56.51 ,   55.58 ,   56.44 ,      50570 ,   2959
11/05/22 ,   55.85 ,   56.00 ,   56.38 ,   55.58 ,   56.16 ,      41548 ,   2105
12/05/22 ,   55.67 ,   55.65 ,   56.05 ,   55.48 ,   55.58 ,      33755 ,   1430
13/05/22 ,   55.73 ,   55.71 ,   55.91 ,   55.63 ,   55.66 ,      40078 ,   1920
16/05/22 ,   56.38 ,   56.07 ,   56.41 ,   55.73 ,   55.91 ,      48598 ,   3931
17/05/22 ,   56.20 ,   56.19 ,   56.41 ,   55.77 ,   56.38 ,      57523 ,   2042
18/05/22 ,   56.41 ,   56.51 ,   56.99 ,   56.27 ,   56.40 ,      39971 ,   5490
19/05/22 ,   56.99 ,   56.81 ,   57.02 ,   56.27 ,   56.71 ,      59148 ,   4777
20/05/22 ,   57.55 ,   57.49 ,   57.94 ,   56.96 ,   56.98 ,      26986 ,   3041
23/05/22 ,   57.85 ,   57.43 ,   57.90 ,   56.99 ,   57.05 ,      28307 ,   2021
24/05/22 ,   57.59 ,   57.41 ,   57.81 ,   57.21 ,   57.65 ,      44494 ,   3565
25/05/22 ,   57.65 ,   57.62 ,   57.83 ,   57.37 ,   57.59 ,      28409 ,   1377
26/05/22 ,   57.80 ,   57.52 ,   57.80 ,   57.16 ,   57.63 ,      53358 ,   2973
27/05/22 ,   57.85 ,   57.66 ,   57.85 ,   57.35 ,   57.84 ,      35360 ,   2481
30/05/22 ,   58.01 ,   57.85 ,   58.11 ,   57.68 ,   57.85 ,      32407 ,   1817
31/05/22 ,   58.40 ,   58.09 ,   58.40 ,   57.68 ,   57.90 ,      53202 ,   2852
01/06/22 ,   58.35 ,   58.22 ,   58.60 ,   57.78 ,   58.29 ,      51042 ,   2565
02/06/22 ,   58.16 ,   58.11 ,   58.34 ,   57.92 ,   58.34 ,      33025 ,   1297
03/06/22 ,   58.19 ,   58.28 ,   58.45 ,   58.10 ,   58.18 ,      36925 ,   2157
06/06/22 ,   58.42 ,   58.29 ,   58.86 ,   58.09 ,   58.19 ,      28361 ,   1956
07/06/22 ,   58.91 ,   58.71 ,   59.19 ,   58.22 ,   58.61 ,      41763 ,   3179
08/06/22 ,   58.91 ,   58.78 ,   59.01 ,   58.04 ,   58.91 ,      21752 ,   2149
09/06/22 ,   58.71 ,   58.73 ,   59.00 ,   58.35 ,   58.89 ,      20602 ,   1393
10/06/22 ,   58.45 ,   58.65 ,   58.91 ,   58.35 ,   58.91 ,      27940 ,   2467
13/06/22 ,   58.42 ,   58.20 ,   58.87 ,   57.19 ,   58.87 ,      64226 ,   5004
14/06/22 ,   58.03 ,   58.04 ,   58.42 ,   57.68 ,   58.12 ,      33452 ,   2418
15/06/22 ,   57.94 ,   58.05 ,   58.35 ,   57.68 ,   58.03 ,      30181 ,   1748
17/06/22 ,   57.88 ,   57.84 ,   58.23 ,   57.33 ,   57.94 ,      40276 ,   3102
20/06/22 ,   57.86 ,   57.79 ,   57.92 ,   57.66 ,   57.87 ,      26820 ,   3086
21/06/22 ,   58.25 ,   58.21 ,   58.31 ,   57.84 ,   57.84 ,      21774 ,   1260
22/06/22 ,   58.27 ,   58.21 ,   58.34 ,   58.08 ,   58.16 ,      21132 ,   1078
23/06/22 ,   57.78 ,   57.87 ,   58.35 ,   57.63 ,   58.27 ,      32141 ,   2890
24/06/22 ,   57.78 ,   57.96 ,   58.10 ,   57.78 ,   57.84 ,      30871 ,   2330
27/06/22 ,   58.02 ,   57.98 ,   58.19 ,   57.78 ,   57.85 ,      35302 ,   1249
28/06/22 ,   58.25 ,   58.03 ,   58.29 ,   57.78 ,   58.04 ,      29820 ,   1575
29/06/22 ,   58.29 ,   58.32 ,   58.65 ,   58.05 ,   58.25 ,      25655 ,   1387
30/06/22 ,   58.29 ,   58.25 ,   58.58 ,   57.87 ,   58.29 ,      48931 ,   1826
01/07/22 ,   57.97 ,   58.00 ,   58.68 ,   56.82 ,   58.68 ,      41129 ,   2706
04/07/22 ,   58.10 ,   58.11 ,   58.54 ,   57.92 ,   57.98 ,      29236 ,   1975
05/07/22 ,   57.93 ,   58.04 ,   58.47 ,   57.90 ,   58.16 ,      26913 ,   1757
06/07/22 ,   57.94 ,   57.99 ,   58.25 ,   57.71 ,   57.93 ,      35581 ,   1498
07/07/22 ,   57.82 ,   57.84 ,   58.31 ,   57.48 ,   57.94 ,      31401 ,   1604
08/07/22 ,   57.40 ,   57.51 ,   57.84 ,   57.08 ,   57.84 ,      22348 ,   1542
11/07/22 ,   57.17 ,   57.35 ,   57.66 ,   57.07 ,   57.48 ,      24228 ,   1736
12/07/22 ,   57.09 ,   57.21 ,   57.37 ,   57.03 ,   57.19 ,      30897 ,   1577
13/07/22 ,   56.70 ,   56.81 ,   57.25 ,   56.25 ,   57.24 ,      41832 ,   2166
14/07/22 ,   56.58 ,   56.83 ,   57.23 ,   56.40 ,   56.70 ,      46342 ,   2121
15/07/22 ,   57.11 ,   56.99 ,   57.25 ,   56.58 ,   56.60 ,      29100 ,   1299
18/07/22 ,   57.20 ,   57.12 ,   57.37 ,   56.23 ,   57.12 ,      34551 ,   1913
19/07/22 ,   57.37 ,   57.20 ,   57.37 ,   57.04 ,   57.13 ,      28407 ,   1627
20/07/22 ,   57.26 ,   57.32 ,   57.37 ,   57.10 ,   57.12 ,      26056 ,   1387
21/07/22 ,   57.62 ,   57.50 ,   57.65 ,   57.26 ,   57.42 ,      16195 ,   1129
22/07/22 ,   57.90 ,   57.65 ,   57.90 ,   57.39 ,   57.62 ,      27284 ,   1052
25/07/22 ,   57.73 ,   57.90 ,   58.11 ,   57.67 ,   57.84 ,      19975 ,   1318
26/07/22 ,   57.76 ,   57.68 ,   57.92 ,   57.37 ,   57.90 ,      24153 ,   1157
27/07/22 ,   57.66 ,   57.62 ,   57.93 ,   57.36 ,   57.76 ,      32438 ,   1499
28/07/22 ,   57.37 ,   57.32 ,   57.65 ,   57.12 ,   57.42 ,      27387 ,   3214
29/07/22 ,   57.34 ,   57.34 ,   57.66 ,   56.94 ,   57.40 ,      40871 ,   1749
01/08/22 ,   56.86 ,   56.98 ,   57.84 ,   56.81 ,   57.60 ,      33863 ,   2074
02/08/22 ,   56.81 ,   56.81 ,   56.97 ,   56.67 ,   56.96 ,      27136 ,   1431
03/08/22 ,   56.91 ,   56.87 ,   56.96 ,   56.78 ,   56.81 ,      15752 ,   1255
04/08/22 ,   56.38 ,   56.51 ,   56.96 ,   56.38 ,   56.92 ,      35900 ,   2098
05/08/22 ,   56.40 ,   56.38 ,   56.58 ,   56.23 ,   56.47 ,      32150 ,   2822
08/08/22 ,   55.99 ,   56.09 ,   56.38 ,   55.85 ,   56.38 ,      36728 ,   3121
09/08/22 ,   55.85 ,   55.82 ,   56.12 ,   55.73 ,   55.99 ,      36044 ,   1825
10/08/22 ,   55.37 ,   55.46 ,   55.77 ,   55.19 ,   55.77 ,      26045 ,   1480
11/08/22 ,   55.77 ,   55.55 ,   55.82 ,   55.18 ,   55.39 ,      36647 ,   1405
12/08/22 ,   55.82 ,   55.74 ,   55.92 ,   55.18 ,   55.77 ,      41082 ,   2356
15/08/22 ,   56.07 ,   55.96 ,   56.40 ,   55.66 ,   55.82 ,      49931 ,   2638
16/08/22 ,   55.77 ,   55.98 ,   56.33 ,   55.73 ,   56.07 ,      72836 ,   5592
17/08/22 ,   55.75 ,   55.79 ,   56.06 ,   55.71 ,   55.78 ,      33353 ,   3160
18/08/22 ,   55.76 ,   55.79 ,   56.01 ,   55.71 ,   55.81 ,      36826 ,   1643
19/08/22 ,   55.79 ,   55.76 ,   55.85 ,   55.69 ,   55.76 ,      34174 ,   2818
22/08/22 ,   55.80 ,   55.78 ,   55.85 ,   55.69 ,   55.79 ,      49111 ,   2604
23/08/22 ,   55.77 ,   55.79 ,   56.07 ,   55.68 ,   55.80 ,      54141 ,   3132
24/08/22 ,   55.74 ,   55.79 ,   55.99 ,   55.73 ,   55.79 ,      36862 ,   3305
25/08/22 ,   56.12 ,   55.86 ,   56.13 ,   55.75 ,   55.96 ,      40586 ,   2161
26/08/22 ,   56.45 ,   56.33 ,   56.51 ,   56.13 ,   56.13 ,      36481 ,   1045
29/08/22 ,   55.99 ,   56.47 ,   57.07 ,   55.83 ,   56.46 ,      48502 ,   4034
30/08/22 ,   56.51 ,   56.47 ,   56.70 ,   56.09 ,   56.11 ,      24022 ,   2360
31/08/22 ,   56.99 ,   56.92 ,   57.06 ,   56.51 ,   56.51 ,      43871 ,   1857
01/09/22 ,   56.20 ,   56.23 ,   56.99 ,   55.26 ,   56.99 ,      46790 ,   3087
02/09/22 ,   56.11 ,   55.96 ,   56.32 ,   55.71 ,   56.20 ,      32783 ,   2024
05/09/22 ,   56.63 ,   56.49 ,   56.92 ,   56.11 ,   56.32 ,      25252 ,   1670
06/09/22 ,   56.38 ,   56.42 ,   56.76 ,   55.82 ,   56.63 ,      27734 ,   1825
08/09/22 ,   56.73 ,   56.60 ,   56.74 ,   56.36 ,   56.38 ,      17805 ,   1101
09/09/22 ,   56.33 ,   56.49 ,   56.75 ,   56.27 ,   56.73 ,      25898 ,   3298
12/09/22 ,   56.16 ,   56.36 ,   56.51 ,   56.12 ,   56.34 ,      22957 ,   1722
13/09/22 ,   56.38 ,   56.17 ,   56.38 ,   55.82 ,   56.27 ,      25647 ,   2159
14/09/22 ,   56.15 ,   56.26 ,   56.46 ,   56.05 ,   56.43 ,      23140 ,   2169
15/09/22 ,   56.28 ,   56.27 ,   56.38 ,   56.20 ,   56.23 ,      19849 ,   1671
16/09/22 ,   56.40 ,   56.28 ,   56.43 ,   55.99 ,   56.28 ,      18209 ,   1359
19/09/22 ,   56.20 ,   56.26 ,   56.58 ,   55.88 ,   56.40 ,      46741 ,   4279
20/09/22 ,   56.47 ,   56.47 ,   56.58 ,   56.23 ,   56.38 ,      23862 ,   1370
21/09/22 ,   56.16 ,   56.26 ,   56.57 ,   56.05 ,   56.50 ,      33547 ,   2436
22/09/22 ,   56.20 ,   56.09 ,   56.38 ,   55.85 ,   56.33 ,      29986 ,   2853
23/09/22 ,   56.27 ,   56.15 ,   56.33 ,   56.01 ,   56.26 ,      24392 ,   1656
26/09/22 ,   56.07 ,   56.06 ,   56.27 ,   55.93 ,   56.27 ,      28998 ,   2800
27/09/22 ,   56.08 ,   56.15 ,   56.36 ,   55.97 ,   56.07 ,      22801 ,    993
28/09/22 ,   56.19 ,   56.01 ,   56.21 ,   55.84 ,   56.11 ,      19786 ,   1101
29/09/22 ,   55.87 ,   56.01 ,   56.21 ,   55.79 ,   56.19 ,      22363 ,   1334
30/09/22 ,   55.79 ,   55.63 ,   56.20 ,   55.18 ,   55.97 ,      43570 ,   3741
03/10/22 ,   55.37 ,   55.57 ,   56.26 ,   54.84 ,   55.80 ,      35165 ,   2605
04/10/22 ,   57.48 ,   57.26 ,   57.63 ,   55.06 ,   55.37 ,     349971 ,   4449
05/10/22 ,   57.19 ,   57.18 ,   57.34 ,   56.71 ,   57.13 ,      28868 ,   3598
06/10/22 ,   57.23 ,   57.16 ,   57.48 ,   56.98 ,   57.28 ,      38444 ,   2919
07/10/22 ,   57.27 ,   57.33 ,   57.47 ,   57.02 ,   57.27 ,      31420 ,   5618
10/10/22 ,   57.73 ,   57.48 ,   58.02 ,   57.23 ,   57.42 ,      31364 ,   3063
11/10/22 ,   57.63 ,   57.65 ,   57.79 ,   57.62 ,   57.73 ,      23739 ,   2708
13/10/22 ,   57.80 ,   57.65 ,   57.84 ,   57.42 ,   57.63 ,      28774 ,   3556
14/10/22 ,   57.62 ,   57.61 ,   57.84 ,   57.45 ,   57.65 ,      24486 ,   2771
17/10/22 ,   57.65 ,   57.46 ,   57.68 ,   56.99 ,   57.62 ,      37480 ,   4325
18/10/22 ,   57.66 ,   57.68 ,   57.81 ,   57.33 ,   57.68 ,      28411 ,   1886
19/10/22 ,   57.76 ,   57.65 ,   57.76 ,   57.45 ,   57.66 ,      24352 ,   2709
20/10/22 ,   57.63 ,   57.66 ,   57.76 ,   57.48 ,   57.71 ,      20082 ,   2244
21/10/22 ,   57.82 ,   57.74 ,   57.82 ,   57.63 ,   57.65 ,      24094 ,   2961
24/10/22 ,   58.01 ,   57.85 ,   58.03 ,   57.74 ,   57.82 ,      27027 ,   2129
25/10/22 ,   58.29 ,   58.22 ,   58.56 ,   58.01 ,   58.01 ,      24346 ,   1944
26/10/22 ,   58.39 ,   58.31 ,   58.50 ,   58.01 ,   58.29 ,      26037 ,   1862
27/10/22 ,   58.65 ,   58.44 ,   58.77 ,   58.18 ,   58.39 ,      17745 ,   1388
28/10/22 ,   58.49 ,   58.46 ,   58.68 ,   58.07 ,   58.59 ,      21019 ,   1985
31/10/22 ,   58.23 ,   57.92 ,   58.34 ,   57.63 ,   58.34 ,      32228 ,   2697
01/11/22 ,   57.89 ,   57.74 ,   58.21 ,   57.54 ,   58.16 ,      31255 ,   3066
03/11/22 ,   57.83 ,   57.69 ,   57.94 ,   57.54 ,   57.65 ,     118551 ,   4651
04/11/22 ,   57.86 ,   57.65 ,   58.01 ,   57.05 ,   57.06 ,      33772 ,   4532
07/11/22 ,   57.78 ,   57.85 ,   58.04 ,   57.63 ,   57.86 ,      34020 ,   5854
08/11/22 ,   57.91 ,   57.68 ,   57.98 ,   57.42 ,   57.74 ,      33118 ,   4543
09/11/22 ,   57.54 ,   57.63 ,   57.95 ,   57.33 ,   57.91 ,      28009 ,   3538
10/11/22 ,   56.60 ,   57.09 ,   58.15 ,   56.26 ,   57.52 ,      88113 ,   4622
11/11/22 ,   57.22 ,   56.81 ,   57.24 ,   56.32 ,   56.60 ,      42579 ,   4774
14/11/22 ,   57.01 ,   56.80 ,   57.22 ,   56.58 ,   57.03 ,      28329 ,   2676
16/11/22 ,   56.73 ,   56.59 ,   57.14 ,   55.86 ,   57.01 ,      55507 ,   6721
17/11/22 ,   55.25 ,   55.71 ,   56.72 ,   54.87 ,   56.72 ,      38132 ,   3221
18/11/22 ,   55.24 ,   55.41 ,   55.79 ,   55.15 ,   55.16 ,      35981 ,   3182
21/11/22 ,   54.34 ,   54.65 ,   55.52 ,   53.91 ,   55.25 ,      29304 ,   2453
22/11/22 ,   54.89 ,   55.02 ,   55.38 ,   54.45 ,   55.38 ,      17154 ,   1536
23/11/22 ,   54.60 ,   54.62 ,   55.39 ,   54.03 ,   54.89 ,      20792 ,   1803
24/11/22 ,   54.12 ,   54.23 ,   55.07 ,   53.89 ,   54.60 ,      19571 ,   2089
25/11/22 ,   53.83 ,   54.12 ,   54.47 ,   53.81 ,   54.47 ,      24137 ,   1603
28/11/22 ,   53.10 ,   53.65 ,   53.95 ,   53.01 ,   53.83 ,      18928 ,   2204
29/11/22 ,   53.24 ,   53.15 ,   53.60 ,   52.83 ,   53.11 ,      32161 ,   3358
30/11/22 ,   54.07 ,   53.62 ,   54.23 ,   53.15 ,   53.24 ,      22182 ,   1421
01/12/22 ,   52.70 ,   53.19 ,   54.18 ,   52.22 ,   54.08 ,      57347 ,   3452
02/12/22 ,   55.00 ,   53.58 ,   55.00 ,   51.81 ,   52.71 ,     125293 ,   5756
05/12/22 ,   53.83 ,   54.05 ,   54.95 ,   53.57 ,   54.95 ,      31037 ,   2685
06/12/22 ,   53.67 ,   53.71 ,   53.83 ,   53.58 ,   53.83 ,      21069 ,   1920
07/12/22 ,   53.67 ,   53.69 ,   53.83 ,   53.62 ,   53.83 ,      18020 ,   1690
08/12/22 ,   53.89 ,   53.81 ,   54.06 ,   53.62 ,   54.05 ,      21655 ,   2125
09/12/22 ,   54.06 ,   53.81 ,   54.18 ,   53.62 ,   53.62 ,      12070 ,   1108
12/12/22 ,   54.08 ,   54.13 ,   54.44 ,   53.88 ,   54.06 ,      16328 ,   1606
13/12/22 ,   53.91 ,   54.06 ,   54.43 ,   53.57 ,   54.08 ,      22094 ,   1930
14/12/22 ,   52.63 ,   53.28 ,   54.34 ,   52.49 ,   53.91 ,      33516 ,   4279
15/12/22 ,   52.50 ,   52.99 ,   53.44 ,   52.49 ,   52.63 ,      26719 ,   2353
16/12/22 ,   51.67 ,   51.79 ,   52.50 ,   51.41 ,   52.33 ,      42155 ,   3687
19/12/22 ,   50.82 ,   51.11 ,   51.70 ,   50.61 ,   51.63 ,      42137 ,   2430
20/12/22 ,   51.21 ,   51.20 ,   51.62 ,   50.83 ,   50.97 ,      38086 ,   4505
21/12/22 ,   51.00 ,   51.00 ,   51.59 ,   50.65 ,   51.21 ,      29318 ,   3589
22/12/22 ,   51.87 ,   51.51 ,   52.60 ,   51.00 ,   51.00 ,      21970 ,   2389
23/12/22 ,   52.93 ,   52.54 ,   53.08 ,   51.71 ,   51.87 ,      22501 ,   3108
26/12/22 ,   53.81 ,   53.68 ,   54.11 ,   52.93 ,   52.93 ,      19370 ,   2093
27/12/22 ,   53.93 ,   53.62 ,   53.98 ,   53.23 ,   53.81 ,      18965 ,   2024
28/12/22 ,   55.06 ,   54.25 ,   55.06 ,   53.85 ,   53.93 ,      21776 ,   3587
29/12/22 ,   55.05 ,   54.90 ,   55.06 ,   54.60 ,   55.06 ,      20715 ,   2159
02/01/23 ,   55.45 ,   55.24 ,   56.13 ,   54.56 ,   55.04 ,      23055 ,   2241
03/01/23 ,   55.55 ,   55.42 ,   56.73 ,   54.91 ,   55.45 ,      41002 ,   2437
04/01/23 ,   56.30 ,   56.07 ,   56.36 ,   55.55 ,   55.55 ,      14591 ,   1339
05/01/23 ,   56.18 ,   56.24 ,   56.47 ,   56.01 ,   56.30 ,      14340 ,   2229
06/01/23 ,   56.28 ,   56.24 ,   56.40 ,   56.01 ,   56.18 ,      15493 ,   1660
09/01/23 ,   55.43 ,   55.51 ,   56.28 ,   54.87 ,   56.28 ,      23928 ,   2125
10/01/23 ,   55.25 ,   55.34 ,   55.77 ,   55.24 ,   55.77 ,      18457 ,   3085
11/01/23 ,   55.69 ,   55.70 ,   56.30 ,   55.25 ,   55.25 ,      16989 ,   1489
12/01/23 ,   55.78 ,   55.86 ,   56.21 ,   55.69 ,   55.79 ,      17876 ,   3187
13/01/23 ,   55.74 ,   55.98 ,   56.28 ,   55.71 ,   55.78 ,      26782 ,   2906
16/01/23 ,   55.82 ,   55.93 ,   56.23 ,   55.66 ,   56.09 ,      22471 ,   2000
17/01/23 ,   55.78 ,   55.85 ,   56.02 ,   55.67 ,   55.82 ,      16066 ,   1711
18/01/23 ,   56.13 ,   56.14 ,   56.29 ,   55.83 ,   56.29 ,      15746 ,   1406
19/01/23 ,   56.00 ,   56.01 ,   56.28 ,   55.66 ,   56.15 ,      20157 ,   1285
20/01/23 ,   56.24 ,   55.98 ,   56.25 ,   55.79 ,   56.07 ,      16667 ,   1324
23/01/23 ,   56.14 ,   56.24 ,   56.36 ,   56.13 ,   56.23 ,      17276 ,   1726
24/01/23 ,   56.00 ,   55.97 ,   56.14 ,   55.79 ,   55.79 ,      16374 ,   1404
25/01/23 ,   56.49 ,   56.25 ,   56.87 ,   55.79 ,   55.91 ,      20953 ,   2367
26/01/23 ,   56.50 ,   56.52 ,   57.03 ,   56.43 ,   56.96 ,      80242 ,   1633
27/01/23 ,   56.73 ,   56.56 ,   56.93 ,   56.43 ,   56.50 ,      22000 ,   1670
30/01/23 ,   56.07 ,   56.39 ,   56.98 ,   55.85 ,   56.85 ,      29028 ,   2476
31/01/23 ,   56.40 ,   56.27 ,   56.71 ,   55.85 ,   56.07 ,      40071 ,   1952
01/02/23 ,   55.89 ,   55.94 ,   57.12 ,   55.42 ,   56.40 ,      34299 ,   2941
02/02/23 ,   55.56 ,   55.48 ,   56.43 ,   54.56 ,   55.89 ,      39589 ,   2845
03/02/23 ,   55.48 ,   55.53 ,   55.84 ,   54.98 ,   55.65 ,      28433 ,   1605
06/02/23 ,   54.90 ,   55.08 ,   55.86 ,   54.70 ,   55.48 ,      33364 ,   2553
07/02/23 ,   55.10 ,   54.98 ,   55.50 ,   54.72 ,   54.90 ,      31544 ,   2617
08/02/23 ,   55.58 ,   55.40 ,   55.65 ,   55.14 ,   55.14 ,      20350 ,   1615
09/02/23 ,   55.27 ,   55.49 ,   55.85 ,   55.15 ,   55.58 ,      24917 ,   1780
10/02/23 ,   55.06 ,   55.25 ,   55.58 ,   55.02 ,   55.31 ,      27833 ,   2144
13/02/23 ,   54.69 ,   54.81 ,   55.03 ,   54.69 ,   54.97 ,      22933 ,   1748
14/02/23 ,   54.82 ,   55.00 ,   55.58 ,   54.68 ,   54.68 ,      28579 ,   2174
15/02/23 ,   55.19 ,   55.10 ,   55.49 ,   54.82 ,   54.82 ,      19367 ,   1610
16/02/23 ,   55.46 ,   55.19 ,   55.58 ,   54.82 ,   55.19 ,      23916 ,   1619
17/02/23 ,   55.38 ,   55.33 ,   55.53 ,   55.07 ,   55.47 ,      18965 ,   1349
22/02/23 ,   55.56 ,   55.43 ,   55.56 ,   55.29 ,   55.38 ,      13327 ,    969
23/02/23 ,   55.71 ,   55.69 ,   55.83 ,   55.42 ,   55.57 ,      17292 ,   1971
24/02/23 ,   56.09 ,   55.91 ,   56.09 ,   55.71 ,   55.86 ,      21942 ,   2096
27/02/23 ,   56.61 ,   56.40 ,   56.86 ,   55.90 ,   56.09 ,      30807 ,   1808
28/02/23 ,   55.00 ,   56.26 ,   57.37 ,   53.95 ,   56.61 ,      59688 ,   2938
01/03/23 ,   56.05 ,   56.09 ,   56.47 ,   55.71 ,   55.71 ,      31310 ,   3213
02/03/23 ,   56.27 ,   56.64 ,   57.01 ,   55.88 ,   56.05 ,      60714 ,   5578
03/03/23 ,   55.94 ,   55.97 ,   56.27 ,   55.74 ,   56.27 ,      39182 ,   3357
06/03/23 ,   55.75 ,   55.84 ,   56.38 ,   55.71 ,   55.94 ,      34158 ,   5444
07/03/23 ,   55.51 ,   55.52 ,   55.75 ,   55.42 ,   55.63 ,      29589 ,   4689
08/03/23 ,   55.13 ,   55.46 ,   55.66 ,   55.09 ,   55.51 ,      30594 ,   3755
09/03/23 ,   55.10 ,   55.07 ,   55.17 ,   54.96 ,   55.13 ,      19095 ,   1340
10/03/23 ,   55.55 ,   55.40 ,   56.00 ,   55.00 ,   55.10 ,      41641 ,   5045
13/03/23 ,   54.17 ,   54.77 ,   55.42 ,   54.17 ,   55.42 ,      30927 ,   3837
14/03/23 ,   54.70 ,   54.66 ,   54.78 ,   54.51 ,   54.72 ,      24495 ,   2892
15/03/23 ,   54.38 ,   54.36 ,   54.77 ,   54.14 ,   54.70 ,      27136 ,   1780
16/03/23 ,   54.91 ,   54.91 ,   55.22 ,   54.43 ,   54.43 ,      17294 ,   1835
17/03/23 ,   54.95 ,   54.91 ,   55.06 ,   54.80 ,   54.91 ,      14232 ,   1079
20/03/23 ,   55.15 ,   55.14 ,   55.32 ,   54.95 ,   54.95 ,      19722 ,   1613
21/03/23 ,   55.52 ,   55.59 ,   56.56 ,   55.17 ,   55.17 ,      33872 ,   2556
22/03/23 ,   55.57 ,   55.63 ,   56.50 ,   55.35 ,   55.65 ,      29879 ,   4391
23/03/23 ,   55.74 ,   55.94 ,   56.43 ,   55.57 ,   56.05 ,      24291 ,   3177
24/03/23 ,   55.85 ,   55.97 ,   56.27 ,   55.71 ,   56.09 ,      20746 ,   3168
27/03/23 ,   56.41 ,   56.26 ,   56.41 ,   55.86 ,   55.86 ,      22441 ,   2994
28/03/23 ,   56.36 ,   56.49 ,   56.69 ,   56.31 ,   56.41 ,      17032 ,   1750
29/03/23 ,   56.07 ,   56.20 ,   56.41 ,   55.98 ,   56.41 ,      28850 ,   1877
30/03/23 ,   54.85 ,   55.21 ,   56.07 ,   54.47 ,   56.07 ,      41027 ,   2712
31/03/23 ,   54.75 ,   54.86 ,   55.29 ,   54.43 ,   54.84 ,      37073 ,   2812
03/04/23 ,   54.10 ,   54.66 ,   55.86 ,   53.82 ,   55.86 ,      44718 ,   4697
04/04/23 ,   53.40 ,   53.51 ,   54.13 ,   53.10 ,   54.12 ,      38812 ,   3422
05/04/23 ,   53.64 ,   53.64 ,   53.95 ,   53.52 ,   53.55 ,      25712 ,   2628
06/04/23 ,   53.89 ,   53.90 ,   54.28 ,   53.55 ,   54.07 ,      44139 ,   3736
10/04/23 ,   53.81 ,   53.85 ,   54.28 ,   53.68 ,   54.04 ,      23650 ,   3973
11/04/23 ,   53.49 ,   53.49 ,   53.93 ,   53.15 ,   53.81 ,      43969 ,   5484
12/04/23 ,   53.39 ,   53.48 ,   53.64 ,   53.33 ,   53.49 ,      28024 ,   3291
13/04/23 ,   53.28 ,   53.18 ,   53.40 ,   53.01 ,   53.39 ,      27180 ,   1653
14/04/23 ,   53.28 ,   53.18 ,   53.39 ,   53.00 ,   53.27 ,      20770 ,   1553
17/04/23 ,   53.95 ,   53.71 ,   53.95 ,   53.40 ,   53.40 ,      31555 ,   2214
18/04/23 ,   54.27 ,   54.43 ,   54.85 ,   54.11 ,   54.11 ,      24381 ,   2278
19/04/23 ,   54.72 ,   54.78 ,   55.14 ,   54.29 ,   54.36 ,      40159 ,   3817
20/04/23 ,   54.96 ,   54.97 ,   55.25 ,   54.72 ,   54.75 ,      22870 ,   2094
24/04/23 ,   54.49 ,   54.78 ,   55.25 ,   54.29 ,   55.00 ,      28895 ,   2760
25/04/23 ,   54.93 ,   54.81 ,   54.96 ,   54.55 ,   54.63 ,      20570 ,   1305
26/04/23 ,   55.18 ,   55.03 ,   55.25 ,   54.88 ,   54.93 ,      23277 ,   1983
27/04/23 ,   54.45 ,   54.66 ,   55.18 ,   54.35 ,   54.99 ,      44467 ,   6226
28/04/23 ,   54.64 ,   54.52 ,   54.87 ,   54.28 ,   54.51 ,      48597 ,   5069
02/05/23 ,   54.64 ,   54.62 ,   54.99 ,   54.29 ,   54.91 ,      36662 ,   3975
03/05/23 ,   54.81 ,   54.81 ,   55.71 ,   54.43 ,   54.66 ,      23179 ,   2023
04/05/23 ,   54.83 ,   54.91 ,   55.52 ,   54.47 ,   54.84 ,      25547 ,   3495
05/05/23 ,   54.91 ,   54.89 ,   55.08 ,   54.56 ,   54.83 ,      23848 ,   2681
08/05/23 ,   55.35 ,   55.33 ,   55.50 ,   54.99 ,   55.04 ,      19970 ,   1851
09/05/23 ,   55.63 ,   55.65 ,   55.74 ,   55.34 ,   55.34 ,      18340 ,   1914
10/05/23 ,   56.47 ,   56.31 ,   56.72 ,   55.85 ,   55.85 ,      15196 ,   1199
11/05/23 ,   57.23 ,   57.07 ,   57.33 ,   56.51 ,   56.51 ,      24202 ,   1743
12/05/23 ,   57.87 ,   57.85 ,   58.03 ,   57.29 ,   57.29 ,      22209 ,   2248
15/05/23 ,   58.71 ,   58.59 ,   58.88 ,   57.84 ,   57.84 ,      24033 ,   2408
16/05/23 ,   58.39 ,   58.90 ,   59.53 ,   58.26 ,   58.79 ,      34430 ,   2458
17/05/23 ,   58.97 ,   58.93 ,   59.03 ,   58.59 ,   58.59 ,      23327 ,   1295
18/05/23 ,   59.17 ,   59.09 ,   59.37 ,   58.97 ,   58.97 ,      24751 ,   2866
19/05/23 ,   59.39 ,   59.23 ,   59.39 ,   59.03 ,   59.19 ,      34458 ,   3299
22/05/23 ,   59.55 ,   59.50 ,   59.57 ,   59.26 ,   59.39 ,      20235 ,   2507
23/05/23 ,   59.73 ,   59.82 ,   60.28 ,   59.55 ,   59.55 ,      17918 ,   2745
24/05/23 ,   59.95 ,   60.06 ,   60.64 ,   59.62 ,   59.62 ,      22336 ,   3320
25/05/23 ,   59.96 ,   59.85 ,   60.32 ,   59.47 ,   59.95 ,      20450 ,   3261
26/05/23 ,   59.98 ,   60.10 ,   60.39 ,   59.77 ,   59.94 ,      23368 ,   3501
29/05/23 ,   60.03 ,   60.13 ,   60.34 ,   59.77 ,   59.97 ,      29660 ,   1982
30/05/23 ,   60.60 ,   60.47 ,   60.95 ,   59.82 ,   59.82 ,      31696 ,   2224
31/05/23 ,   60.70 ,   60.73 ,   61.00 ,   60.50 ,   61.00 ,      29756 ,   5288
01/06/23 ,   59.90 ,   60.08 ,   61.48 ,   59.52 ,   61.48 ,      35538 ,   3956
02/06/23 ,   60.35 ,   60.20 ,   60.56 ,   59.90 ,   60.13 ,      14665 ,   1625
05/06/23 ,   61.09 ,   60.84 ,   61.09 ,   60.35 ,   60.35 ,      19333 ,   1616
06/06/23 ,   61.10 ,   60.93 ,   61.22 ,   60.06 ,   61.10 ,      20549 ,   2403
07/06/23 ,   60.56 ,   60.53 ,   61.14 ,   59.86 ,   61.01 ,      43015 ,   4352
09/06/23 ,   61.10 ,   61.04 ,   61.13 ,   60.71 ,   61.09 ,      15260 ,   2015
12/06/23 ,   61.25 ,   61.20 ,   61.76 ,   60.56 ,   61.22 ,      30703 ,   3846
13/06/23 ,   61.39 ,   61.45 ,   61.76 ,   61.25 ,   61.25 ,      19371 ,   1468
14/06/23 ,   61.68 ,   61.25 ,   61.69 ,   60.68 ,   61.40 ,      24086 ,   2073
15/06/23 ,   62.17 ,   61.91 ,   62.34 ,   60.96 ,   61.76 ,      31717 ,   2481
16/06/23 ,   62.79 ,   62.56 ,   63.07 ,   62.17 ,   62.19 ,      24568 ,   1278
19/06/23 ,   62.69 ,   62.86 ,   63.28 ,   62.24 ,   62.79 ,      39996 ,   2636
20/06/23 ,   62.34 ,   62.90 ,   63.23 ,   61.94 ,   62.94 ,      32272 ,   3108
21/06/23 ,   62.62 ,   62.53 ,   62.81 ,   62.04 ,   62.50 ,      27024 ,   2066
22/06/23 ,   62.14 ,   62.46 ,   62.92 ,   61.56 ,   62.61 ,      37180 ,   2642
23/06/23 ,   62.91 ,   62.73 ,   62.91 ,   62.08 ,   62.08 ,      19598 ,   2656
26/06/23 ,   63.31 ,   63.24 ,   63.44 ,   62.58 ,   62.91 ,      28818 ,   1509
27/06/23 ,   63.75 ,   63.55 ,   63.80 ,   63.24 ,   63.44 ,      31778 ,   1971
28/06/23 ,   64.10 ,   63.92 ,   64.15 ,   63.46 ,   63.75 ,      27043 ,   1413
29/06/23 ,   64.12 ,   64.01 ,   64.12 ,   63.89 ,   64.11 ,      17300 ,   1726
30/06/23 ,   64.68 ,   64.39 ,   64.68 ,   64.04 ,   64.15 ,      32573 ,   1660
03/07/23 ,   63.84 ,   63.87 ,   64.68 ,   63.54 ,   64.68 ,      40152 ,   5703
04/07/23 ,   64.32 ,   63.72 ,   64.32 ,   62.70 ,   63.84 ,      32887 ,   2327
05/07/23 ,   63.77 ,   64.07 ,   64.53 ,   63.64 ,   64.32 ,      18372 ,   1945
06/07/23 ,   63.69 ,   63.89 ,   64.27 ,   63.56 ,   63.95 ,      15440 ,   1582
07/07/23 ,   64.16 ,   64.10 ,   64.32 ,   63.68 ,   63.69 ,      15877 ,   2044
10/07/23 ,   64.23 ,   64.11 ,   64.34 ,   63.76 ,   64.16 ,      18264 ,   2188
11/07/23 ,   63.94 ,   64.11 ,   64.32 ,   63.90 ,   64.23 ,      13006 ,   2519
12/07/23 ,   64.26 ,   64.24 ,   64.48 ,   64.02 ,   64.02 ,      18579 ,   1286
13/07/23 ,   64.03 ,   64.08 ,   64.34 ,   63.81 ,   64.16 ,      16578 ,   1427
14/07/23 ,   64.54 ,   64.39 ,   64.59 ,   64.03 ,   64.03 ,      21825 ,   1930
17/07/23 ,   64.40 ,   64.60 ,   65.02 ,   64.13 ,   64.54 ,      34716 ,   4139
18/07/23 ,   64.78 ,   64.81 ,   65.35 ,   64.61 ,   64.61 ,      21779 ,   1633
19/07/23 ,   64.50 ,   64.86 ,   65.30 ,   64.41 ,   64.78 ,      17673 ,   2308
20/07/23 ,   64.88 ,   64.85 ,   65.32 ,   64.61 ,   64.63 ,      23015 ,   1877
21/07/23 ,   64.83 ,   64.78 ,   64.90 ,   64.59 ,   64.88 ,      13748 ,   1123
24/07/23 ,   65.07 ,   64.90 ,   65.10 ,   64.48 ,   64.90 ,      18223 ,   1201
25/07/23 ,   65.05 ,   64.99 ,   65.10 ,   64.90 ,   65.06 ,      18206 ,   2446
26/07/23 ,   64.97 ,   64.92 ,   65.15 ,   64.69 ,   65.10 ,      17138 ,   1979
27/07/23 ,   64.51 ,   64.50 ,   64.99 ,   64.10 ,   64.97 ,      21426 ,   3927
28/07/23 ,   64.68 ,   64.76 ,   65.04 ,   64.51 ,   64.51 ,      20662 ,   2959
31/07/23 ,   64.61 ,   64.82 ,   65.27 ,   64.54 ,   64.68 ,      27031 ,   3035
01/08/23 ,   64.68 ,   64.40 ,   65.13 ,   64.15 ,   64.61 ,      29602 ,   4847
02/08/23 ,   64.80 ,   64.46 ,   64.83 ,   64.15 ,   64.68 ,      16960 ,   2404
03/08/23 ,   64.86 ,   64.81 ,   65.09 ,   64.65 ,   64.83 ,      16787 ,   1491
04/08/23 ,   64.90 ,   64.99 ,   65.15 ,   64.86 ,   64.86 ,      13577 ,   1260
07/08/23 ,   64.83 ,   64.90 ,   65.15 ,   64.68 ,   64.99 ,      26598 ,   4020
08/08/23 ,   65.43 ,   65.26 ,   65.50 ,   64.97 ,   64.97 ,      17290 ,   1600
09/08/23 ,   65.45 ,   65.40 ,   65.50 ,   65.22 ,   65.40 ,      13553 ,   1204
10/08/23 ,   65.23 ,   65.37 ,   65.50 ,   65.09 ,   65.45 ,      19219 ,   1323
11/08/23 ,   65.45 ,   65.36 ,   65.45 ,   65.15 ,   65.35 ,      13820 ,   1185
14/08/23 ,   65.64 ,   65.47 ,   65.65 ,   65.22 ,   65.45 ,      17721 ,   1802
15/08/23 ,   66.07 ,   66.09 ,   66.40 ,   65.64 ,   65.73 ,      23846 ,   2279
16/08/23 ,   66.20 ,   66.11 ,   66.41 ,   65.50 ,   66.15 ,      19758 ,   1711
17/08/23 ,   65.94 ,   65.76 ,   66.20 ,   65.15 ,   66.11 ,      20831 ,   2036
18/08/23 ,   65.99 ,   65.96 ,   66.15 ,   65.65 ,   65.85 ,      18234 ,   1228
21/08/23 ,   66.15 ,   66.12 ,   66.36 ,   65.76 ,   66.16 ,      23779 ,   3158
22/08/23 ,   66.01 ,   65.99 ,   66.32 ,   65.85 ,   66.15 ,      28928 ,   2127
23/08/23 ,   66.15 ,   66.10 ,   66.15 ,   65.90 ,   66.01 ,      15310 ,   1153
24/08/23 ,   66.30 ,   66.23 ,   66.36 ,   66.11 ,   66.36 ,      13085 ,    718
25/08/23 ,   66.37 ,   66.27 ,   66.37 ,   66.11 ,   66.29 ,      16512 ,   1485
28/08/23 ,   66.52 ,   66.49 ,   66.54 ,   66.16 ,   66.39 ,      15536 ,   1300
29/08/23 ,   66.49 ,   66.52 ,   66.66 ,   66.19 ,   66.52 ,      23535 ,   1919
30/08/23 ,   66.55 ,   66.47 ,   66.59 ,   66.24 ,   66.49 ,      15265 ,   1848
31/08/23 ,   66.83 ,   66.65 ,   66.83 ,   66.34 ,   66.55 ,      21939 ,   2718
01/09/23 ,   65.90 ,   65.86 ,   66.42 ,   65.56 ,   66.42 ,      22755 ,   1733
04/09/23 ,   65.50 ,   65.81 ,   66.11 ,   65.50 ,   65.90 ,      20825 ,   1299
05/09/23 ,   64.96 ,   65.13 ,   65.58 ,   64.80 ,   65.50 ,      19037 ,   1710
06/09/23 ,   64.78 ,   64.80 ,   64.95 ,   64.66 ,   64.95 ,      14745 ,   1041
08/09/23 ,   64.60 ,   64.53 ,   64.89 ,   64.27 ,   64.78 ,      17202 ,   1377
11/09/23 ,   64.55 ,   64.64 ,   65.36 ,   64.44 ,   64.60 ,      23973 ,   3782
12/09/23 ,   64.46 ,   64.49 ,   65.13 ,   64.27 ,   64.55 ,      24831 ,   1965
13/09/23 ,   64.36 ,   64.38 ,   64.66 ,   64.32 ,   64.46 ,      13921 ,   1117
14/09/23 ,   64.24 ,   64.30 ,   64.45 ,   64.24 ,   64.36 ,      16744 ,   1589
15/09/23 ,   64.92 ,   64.94 ,   65.45 ,   64.24 ,   64.24 ,      35148 ,   4462
18/09/23 ,   64.65 ,   64.78 ,   65.16 ,   64.60 ,   64.92 ,      21429 ,   2444
19/09/23 ,   64.40 ,   64.41 ,   64.60 ,   64.24 ,   64.60 ,      24217 ,   2147
20/09/23 ,   64.41 ,   64.33 ,   64.44 ,   64.15 ,   64.40 ,      16824 ,   1528
21/09/23 ,   64.36 ,   64.37 ,   64.60 ,   64.22 ,   64.41 ,      23360 ,   2283
22/09/23 ,   64.43 ,   64.36 ,   64.44 ,   64.30 ,   64.38 ,      17301 ,   2391
25/09/23 ,   64.22 ,   64.27 ,   64.44 ,   64.21 ,   64.43 ,      16194 ,   1044
26/09/23 ,   63.44 ,   63.90 ,   64.37 ,   63.22 ,   64.22 ,      23206 ,   1777
27/09/23 ,   63.14 ,   63.41 ,   63.84 ,   63.07 ,   63.44 ,      14179 ,   1183
28/09/23 ,   64.13 ,   63.61 ,   64.38 ,   63.06 ,   63.14 ,      26163 ,   1982
29/09/23 ,   64.60 ,   64.41 ,   65.02 ,   63.76 ,   64.11 ,      23900 ,   2929
02/10/23 ,   63.66 ,   63.76 ,   64.75 ,   63.43 ,   64.60 ,      34629 ,   2207
03/10/23 ,   62.83 ,   63.02 ,   63.65 ,   62.32 ,   63.54 ,      39837 ,   5895
04/10/23 ,   63.01 ,   62.84 ,   63.06 ,   62.45 ,   62.83 ,      25076 ,   2209
05/10/23 ,   62.68 ,   62.66 ,   63.04 ,   62.43 ,   62.69 ,      18875 ,   1579
06/10/23 ,   62.72 ,   62.78 ,   63.20 ,   62.43 ,   62.68 ,      24382 ,   1755
09/10/23 ,   61.70 ,   62.08 ,   62.72 ,   61.57 ,   62.72 ,      28267 ,   1927
10/10/23 ,   61.68 ,   61.77 ,   62.02 ,   61.60 ,   61.74 ,      19130 ,   1435
11/10/23 ,   62.32 ,   62.10 ,   62.37 ,   61.68 ,   61.68 ,      12963 ,   1169
13/10/23 ,   62.92 ,   62.90 ,   63.35 ,   62.32 ,   62.32 ,      13101 ,   1280
16/10/23 ,   63.07 ,   63.08 ,   63.43 ,   62.87 ,   62.92 ,      20833 ,   2215
17/10/23 ,   62.78 ,   62.91 ,   63.40 ,   62.73 ,   63.07 ,      16514 ,   2740
18/10/23 ,   62.72 ,   62.81 ,   63.15 ,   62.66 ,   62.74 ,       9553 ,    954
19/10/23 ,   62.78 ,   62.53 ,   62.78 ,   62.32 ,   62.67 ,      14778 ,   1024
20/10/23 ,   63.34 ,   62.72 ,   63.34 ,   62.40 ,   62.78 ,      17406 ,   2982
23/10/23 ,   62.79 ,   62.87 ,   63.32 ,   62.53 ,   63.32 ,      19561 ,   2139
24/10/23 ,   62.73 ,   62.71 ,   62.98 ,   62.52 ,   62.71 ,      12275 ,   1527
25/10/23 ,   62.52 ,   62.72 ,   62.90 ,   62.52 ,   62.72 ,      11165 ,   1222
26/10/23 ,   62.26 ,   62.46 ,   62.73 ,   62.08 ,   62.52 ,      16245 ,   1444
27/10/23 ,   62.47 ,   62.32 ,   62.82 ,   61.60 ,   62.26 ,      20522 ,   2680
30/10/23 ,   62.22 ,   62.37 ,   62.73 ,   62.08 ,   62.40 ,      22830 ,   2937
31/10/23 ,   62.36 ,   62.36 ,   62.56 ,   62.20 ,   62.22 ,      17391 ,   1183
01/11/23 ,   61.86 ,   62.24 ,   62.90 ,   61.74 ,   62.28 ,      23045 ,   2508
03/11/23 ,   61.26 ,   61.38 ,   61.83 ,   61.07 ,   61.63 ,      19875 ,   1341
06/11/23 ,   61.17 ,   61.13 ,   61.36 ,   60.73 ,   61.36 ,      25434 ,   2784
07/11/23 ,   60.27 ,   60.37 ,   60.96 ,   60.06 ,   60.85 ,      38460 ,   3357
08/11/23 ,   61.09 ,   61.01 ,   62.10 ,   60.27 ,   60.27 ,      43672 ,   6112
09/11/23 ,   60.83 ,   60.81 ,   61.58 ,   60.64 ,   61.09 ,      25049 ,   4449
10/11/23 ,   61.75 ,   61.24 ,   61.83 ,   60.83 ,   60.83 ,      29038 ,   2782
13/11/23 ,   61.81 ,   61.82 ,   62.33 ,   61.31 ,   62.13 ,      38436 ,   4198
14/11/23 ,   61.92 ,   61.88 ,   62.24 ,   61.49 ,   61.81 ,      29562 ,   2334
16/11/23 ,   62.25 ,   62.08 ,   62.49 ,   61.71 ,   61.92 ,      21366 ,   2514
17/11/23 ,   62.30 ,   62.11 ,   62.63 ,   61.82 ,   62.25 ,      21240 ,   2035
20/11/23 ,   62.15 ,   62.01 ,   62.50 ,   61.73 ,   62.30 ,      25595 ,   1967
21/11/23 ,   61.91 ,   61.92 ,   62.14 ,   61.77 ,   62.14 ,      25482 ,   2104
22/11/23 ,   61.74 ,   61.92 ,   62.56 ,   61.74 ,   61.91 ,      19120 ,   1914
23/11/23 ,   61.82 ,   61.90 ,   62.02 ,   61.77 ,   61.79 ,      12645 ,   1214
24/11/23 ,   62.08 ,   61.94 ,   62.12 ,   61.75 ,   61.82 ,      15164 ,   2030
27/11/23 ,   61.60 ,   61.79 ,   62.12 ,   61.34 ,   62.08 ,      31730 ,   5441
28/11/23 ,   61.54 ,   61.65 ,   61.87 ,   61.36 ,   61.59 ,      13240 ,   2138
29/11/23 ,   61.51 ,   61.46 ,   61.82 ,   60.99 ,   61.57 ,      22512 ,   1838
30/11/23 ,   62.10 ,   61.54 ,   62.10 ,   61.25 ,   61.51 ,      18462 ,   1933
01/12/23 ,   61.25 ,   61.23 ,   61.98 ,   60.78 ,   61.92 ,      28540 ,   2944
04/12/23 ,   60.87 ,   60.86 ,   61.82 ,   60.60 ,   61.25 ,      38363 ,   7183
05/12/23 ,   60.74 ,   60.76 ,   60.93 ,   60.53 ,   60.83 ,      21550 ,   2220
06/12/23 ,   61.37 ,   61.11 ,   61.96 ,   60.55 ,   60.74 ,      27261 ,   2743
07/12/23 ,   60.72 ,   61.06 ,   61.56 ,   60.38 ,   61.37 ,      31583 ,   2907
08/12/23 ,   60.78 ,   60.80 ,   61.15 ,   60.60 ,   60.72 ,      15163 ,   2317
11/12/23 ,   61.17 ,   61.09 ,   61.35 ,   60.78 ,   60.78 ,      26403 ,   3162
12/12/23 ,   60.72 ,   61.08 ,   61.30 ,   60.64 ,   61.17 ,      16836 ,   2171
13/12/23 ,   60.83 ,   60.78 ,   61.24 ,   60.37 ,   60.72 ,      26806 ,   2480
14/12/23 ,   60.51 ,   60.36 ,   60.82 ,   60.15 ,   60.82 ,      44397 ,   7302
15/12/23 ,   61.00 ,   60.84 ,   61.04 ,   60.51 ,   60.60 ,      22106 ,   1534
18/12/23 ,   61.19 ,   61.06 ,   61.24 ,   60.87 ,   61.18 ,      23997 ,   3873
19/12/23 ,   61.26 ,   61.27 ,   61.60 ,   61.07 ,   61.19 ,      20352 ,   1373
20/12/23 ,   61.47 ,   61.39 ,   61.97 ,   61.07 ,   61.26 ,      19693 ,   2187
21/12/23 ,   61.89 ,   61.89 ,   62.19 ,   61.57 ,   61.57 ,      12745 ,   1102
22/12/23 ,   63.56 ,   62.72 ,   63.78 ,   61.58 ,   61.89 ,      21903 ,   2827
26/12/23 ,   63.58 ,   63.60 ,   63.87 ,   63.38 ,   63.59 ,      21470 ,   1621
27/12/23 ,   64.90 ,   64.06 ,   65.20 ,   63.46 ,   63.58 ,      23279 ,   3005
28/12/23 ,   64.90 ,   65.39 ,   66.30 ,   64.52 ,   64.76 ,      33059 ,   1521
02/01/24 ,   63.84 ,   63.89 ,   64.45 ,   63.45 ,   64.44 ,      23850 ,   2552
03/01/24 ,   64.23 ,   64.11 ,   64.57 ,   63.84 ,   63.84 ,      16621 ,   2291
04/01/24 ,   64.67 ,   64.54 ,   64.87 ,   64.24 ,   64.24 ,      29869 ,   5054
05/01/24 ,   64.65 ,   64.37 ,   64.77 ,   63.94 ,   64.63 ,      30284 ,   5349
08/01/24 ,   64.34 ,   64.28 ,   64.65 ,   64.07 ,   64.65 ,      25535 ,   3846
09/01/24 ,   64.01 ,   64.15 ,   64.72 ,   63.93 ,   64.34 ,      17847 ,   2333
10/01/24 ,   64.05 ,   63.88 ,   64.37 ,   63.43 ,   64.01 ,      30320 ,   4091
11/01/24 ,   63.46 ,   63.67 ,   64.36 ,   63.36 ,   64.05 ,      19293 ,   4086
12/01/24 ,   64.16 ,   63.87 ,   64.30 ,   63.48 ,   63.48 ,      19180 ,   3510
15/01/24 ,   64.43 ,   64.20 ,   64.71 ,   63.90 ,   64.16 ,      23075 ,   2620
16/01/24 ,   64.36 ,   64.18 ,   64.43 ,   63.93 ,   64.43 ,      24205 ,   4521
17/01/24 ,   64.27 ,   64.32 ,   64.36 ,   64.16 ,   64.36 ,      16420 ,   2148
18/01/24 ,   64.36 ,   64.32 ,   64.36 ,   64.21 ,   64.36 ,      14286 ,   2855
19/01/24 ,   64.67 ,   64.59 ,   64.67 ,   64.36 ,   64.36 ,      13515 ,   2709
22/01/24 ,   64.60 ,   64.60 ,   64.70 ,   64.39 ,   64.66 ,      16564 ,   1228
23/01/24 ,   64.60 ,   64.61 ,   64.77 ,   64.49 ,   64.52 ,       9591 ,    809
24/01/24 ,   64.90 ,   64.79 ,   65.12 ,   64.60 ,   64.86 ,      24128 ,   3592
25/01/24 ,   65.19 ,   65.06 ,   65.21 ,   64.90 ,   65.13 ,      15826 ,   1857
26/01/24 ,   65.61 ,   65.51 ,   65.84 ,   65.10 ,   65.34 ,      16371 ,   3022
29/01/24 ,   65.58 ,   65.71 ,   65.84 ,   65.52 ,   65.61 ,      24383 ,   2511
30/01/24 ,   65.45 ,   65.61 ,   65.83 ,   65.30 ,   65.81 ,      22005 ,   4949
31/01/24 ,   65.29 ,   65.35 ,   65.76 ,   65.10 ,   65.45 ,      22867 ,   3137
01/02/24 ,   64.98 ,   65.00 ,   65.21 ,   64.81 ,   65.21 ,      18100 ,   1505
02/02/24 ,   66.01 ,   65.50 ,   66.30 ,   64.84 ,   64.84 ,      30571 ,   2871
05/02/24 ,   66.21 ,   66.08 ,   66.29 ,   65.58 ,   65.85 ,      15872 ,   2274
06/02/24 ,   66.40 ,   66.35 ,   66.62 ,   66.02 ,   66.02 ,      19105 ,   2637
07/02/24 ,   65.78 ,   66.08 ,   66.63 ,   65.63 ,   66.40 ,      33778 ,   1182
08/02/24 ,   65.37 ,   65.17 ,   65.78 ,   64.54 ,   65.78 ,      21519 ,   2319
09/02/24 ,   65.29 ,   65.22 ,   65.94 ,   65.03 ,   65.36 ,      32862 ,   4487
14/02/24 ,   65.50 ,   65.40 ,   65.57 ,   65.29 ,   65.29 ,      14844 ,    884
15/02/24 ,   65.96 ,   65.89 ,   66.15 ,   65.50 ,   65.52 ,      18613 ,   2504
16/02/24 ,   66.18 ,   66.15 ,   66.40 ,   65.97 ,   65.97 ,      17950 ,   3024
19/02/24 ,   66.42 ,   66.33 ,   66.59 ,   66.18 ,   66.23 ,      16804 ,   1283
20/02/24 ,   66.37 ,   66.35 ,   66.49 ,   66.15 ,   66.42 ,      17460 ,   1074
21/02/24 ,   66.19 ,   66.33 ,   66.57 ,   66.15 ,   66.37 ,      19440 ,   1638
22/02/24 ,   66.40 ,   66.49 ,   66.68 ,   66.18 ,   66.18 ,      13502 ,   1188
23/02/24 ,   66.72 ,   66.65 ,   66.74 ,   66.40 ,   66.40 ,      20361 ,   3163
26/02/24 ,   66.94 ,   66.81 ,   67.07 ,   66.49 ,   66.72 ,      37418 ,   4511
27/02/24 ,   66.88 ,   66.61 ,   67.00 ,   65.96 ,   65.96 ,      36856 ,   4323
28/02/24 ,   66.83 ,   66.83 ,   66.92 ,   66.70 ,   66.87 ,      15863 ,   1714
29/02/24 ,   67.20 ,   66.97 ,   67.20 ,   66.40 ,   66.83 ,      35876 ,   1476
01/03/24 ,   67.18 ,   67.29 ,   67.82 ,   67.03 ,   67.20 ,      15564 ,   3128
04/03/24 ,   67.23 ,   67.27 ,   67.83 ,   66.72 ,   67.18 ,      28929 ,   1144
05/03/24 ,   66.99 ,   67.20 ,   67.39 ,   66.93 ,   67.39 ,      17940 ,    961
06/03/24 ,   66.63 ,   66.80 ,   67.00 ,   66.56 ,   66.98 ,      14794 ,   1310
07/03/24 ,   66.78 ,   66.79 ,   67.00 ,   66.63 ,   66.63 ,      15616 ,   1119
08/03/24 ,   66.82 ,   66.76 ,   66.93 ,   66.60 ,   66.78 ,      18375 ,   2425
11/03/24 ,   66.86 ,   66.80 ,   66.93 ,   66.65 ,   66.82 ,      17594 ,   1914
12/03/24 ,   66.92 ,   67.18 ,   67.74 ,   66.86 ,   67.14 ,      18690 ,   1098
13/03/24 ,   66.81 ,   66.87 ,   67.34 ,   66.66 ,   66.92 ,      15206 ,   1069
14/03/24 ,   66.53 ,   66.68 ,   67.08 ,   66.42 ,   66.83 ,      19575 ,   2262
15/03/24 ,   67.39 ,   67.09 ,   67.70 ,   66.51 ,   66.54 ,      30009 ,   4478
18/03/24 ,   67.66 ,   67.55 ,   67.72 ,   67.39 ,   67.56 ,      13264 ,   1336
19/03/24 ,   67.44 ,   67.64 ,   67.82 ,   67.11 ,   67.62 ,      21852 ,   2234
20/03/24 ,   67.81 ,   67.59 ,   67.82 ,   67.21 ,   67.44 ,      20110 ,   2589
21/03/24 ,   68.23 ,   68.18 ,   68.55 ,   67.81 ,   67.82 ,      15338 ,   2459
22/03/24 ,   68.82 ,   68.82 ,   69.27 ,   68.30 ,   68.36 ,      29946 ,   3699
25/03/24 ,   68.95 ,   69.18 ,   69.68 ,   68.82 ,   68.90 ,      28870 ,   3389
26/03/24 ,   69.63 ,   69.53 ,   69.97 ,   68.90 ,   69.05 ,      32291 ,   3546
27/03/24 ,   69.14 ,   69.06 ,   69.82 ,   68.56 ,   69.63 ,      30837 ,   2929
28/03/24 ,   69.22 ,   69.31 ,   69.58 ,   69.13 ,   69.25 ,      24003 ,   1209
01/04/24 ,   68.75 ,   69.24 ,   70.12 ,   68.62 ,   69.22 ,      29080 ,   2984
02/04/24 ,   68.39 ,   68.46 ,   68.92 ,   68.30 ,   68.92 ,      20998 ,   1485
03/04/24 ,   68.30 ,   68.50 ,   68.92 ,   68.29 ,   68.70 ,      19093 ,   1679
04/04/24 ,   68.35 ,   68.31 ,   68.35 ,   68.29 ,   68.30 ,      17067 ,   3021
05/04/24 ,   68.85 ,   68.65 ,   69.22 ,   68.35 ,   68.42 ,      16406 ,   3012
08/04/24 ,   70.07 ,   69.76 ,   70.14 ,   68.87 ,   69.02 ,      27944 ,   2025
09/04/24 ,   69.39 ,   69.73 ,   70.07 ,   69.23 ,   70.07 ,      22669 ,   1690
10/04/24 ,   68.78 ,   69.10 ,   69.46 ,   68.70 ,   69.46 ,      18177 ,   2664
11/04/24 ,   69.31 ,   69.13 ,   69.74 ,   68.78 ,   68.94 ,      21368 ,   2396
12/04/24 ,   69.59 ,   69.45 ,   69.76 ,   68.82 ,   69.30 ,      20992 ,   3753
15/04/24 ,   69.59 ,   69.84 ,   70.04 ,   69.49 ,   69.76 ,      24705 ,   2788
16/04/24 ,   69.42 ,   69.23 ,   69.89 ,   68.70 ,   69.59 ,      24971 ,   5053
17/04/24 ,   69.02 ,   69.01 ,   69.73 ,   68.63 ,   69.42 ,      17498 ,   2788
18/04/24 ,   68.84 ,   68.73 ,   69.17 ,   68.56 ,   69.03 ,      17741 ,   3838
19/04/24 ,   69.36 ,   69.17 ,   69.75 ,   68.61 ,   68.84 ,      20077 ,   5045
22/04/24 ,   68.85 ,   68.92 ,   69.55 ,   68.65 ,   69.36 ,      23647 ,   4350
23/04/24 ,   68.58 ,   68.64 ,   69.26 ,   68.46 ,   69.02 ,      19474 ,   3719
24/04/24 ,   68.42 ,   68.39 ,   68.77 ,   68.30 ,   68.73 ,      18720 ,   4430
25/04/24 ,   67.98 ,   68.23 ,   68.63 ,   67.88 ,   68.61 ,      20921 ,   5464
26/04/24 ,   68.59 ,   68.00 ,   68.59 ,   67.52 ,   67.98 ,      25078 ,   7035
29/04/24 ,   68.49 ,   68.53 ,   68.94 ,   68.20 ,   68.94 ,      21975 ,   3154
30/04/24 ,   68.56 ,   68.47 ,   68.57 ,   68.27 ,   68.49 ,      24026 ,   5011
02/05/24 ,   68.38 ,   68.57 ,   68.73 ,   68.37 ,   68.73 ,      20457 ,   2321
03/05/24 ,   67.82 ,   67.73 ,   68.57 ,   67.23 ,   68.38 ,      50223 ,   8380
06/05/24 ,   67.84 ,   67.86 ,   68.01 ,   67.67 ,   67.84 ,      35096 ,   5825
07/05/24 ,   67.91 ,   67.84 ,   68.20 ,   67.62 ,   67.95 ,      16409 ,   2236
08/05/24 ,   68.12 ,   67.95 ,   68.19 ,   67.85 ,   67.97 ,      48203 ,   9034
09/05/24 ,   68.54 ,   68.24 ,   68.57 ,   67.97 ,   68.11 ,      16500 ,   1572
10/05/24 ,   68.88 ,   68.80 ,   69.13 ,   68.56 ,   68.70 ,      22139 ,   5140
13/05/24 ,   69.13 ,   69.01 ,   69.49 ,   68.73 ,   68.88 ,      32415 ,   2559
14/05/24 ,   69.23 ,   69.17 ,   69.29 ,   68.99 ,   69.13 ,      17699 ,   1566
15/05/24 ,   68.99 ,   69.32 ,   69.49 ,   68.99 ,   69.29 ,      23440 ,   3299
16/05/24 ,   69.00 ,   69.07 ,   69.24 ,   68.99 ,   69.16 ,      21945 ,   2234
17/05/24 ,   69.39 ,   69.38 ,   69.49 ,   69.08 ,   69.22 ,      17072 ,   3738
20/05/24 ,   69.33 ,   69.41 ,   69.66 ,   69.20 ,   69.39 ,      20147 ,   1879
21/05/24 ,   69.49 ,   69.48 ,   69.84 ,   69.33 ,   69.71 ,      14281 ,   1312
22/05/24 ,   69.49 ,   69.55 ,   69.85 ,   69.30 ,   69.30 ,      11291 ,   1353
23/05/24 ,   69.85 ,   69.78 ,   70.13 ,   69.49 ,   69.49 ,      14152 ,   1746
24/05/24 ,   69.30 ,   69.85 ,   70.22 ,   68.75 ,   70.17 ,      27063 ,   5631
27/05/24 ,   70.05 ,   69.90 ,   70.25 ,   69.33 ,   69.46 ,      17305 ,   1701
28/05/24 ,   69.53 ,   70.13 ,   70.48 ,   69.50 ,   70.21 ,      24412 ,   1560
29/05/24 ,   69.49 ,   69.59 ,   69.76 ,   69.36 ,   69.53 ,      22829 ,   1110
31/05/24 ,   69.45 ,   69.63 ,   70.59 ,   69.15 ,   69.49 ,      44478 ,   6367
03/06/24 ,   69.33 ,   69.41 ,   69.98 ,   69.16 ,   69.98 ,      21051 ,   1826
04/06/24 ,   69.30 ,   69.50 ,   69.86 ,   69.16 ,   69.16 ,      13769 ,   2036
05/06/24 ,   67.62 ,   67.70 ,   69.69 ,   67.24 ,   69.67 ,      95094 ,   6635
06/06/24 ,   65.97 ,   66.41 ,   68.38 ,   65.75 ,   67.63 ,     131189 ,  10211
07/06/24 ,   65.11 ,   65.13 ,   66.49 ,   64.40 ,   66.08 ,     174159 ,  10274
10/06/24 ,   65.35 ,   65.47 ,   65.86 ,   65.12 ,   65.23 ,      37781 ,   2559
11/06/24 ,   65.86 ,   65.86 ,   66.37 ,   65.36 ,   65.46 ,      40896 ,   3552
12/06/24 ,   66.32 ,   66.25 ,   66.84 ,   65.85 ,   65.86 ,      34844 ,   3362
13/06/24 ,   66.52 ,   66.60 ,   67.21 ,   66.32 ,   66.37 ,      34746 ,   3172
14/06/24 ,   67.47 ,   67.04 ,   67.55 ,   66.51 ,   66.51 ,      16373 ,   1409
17/06/24 ,   66.64 ,   66.75 ,   67.56 ,   66.50 ,   67.47 ,      44153 ,   3836
18/06/24 ,   66.63 ,   66.88 ,   67.21 ,   66.63 ,   66.74 ,      25830 ,   2770
19/06/24 ,   66.84 ,   66.87 ,   67.60 ,   66.63 ,   66.63 ,      19052 ,   1617
20/06/24 ,   66.84 ,   66.99 ,   67.23 ,   66.77 ,   67.19 ,      10876 ,   1136
21/06/24 ,   66.83 ,   67.09 ,   67.30 ,   66.83 ,   66.84 ,      27915 ,   2215
24/06/24 ,   66.79 ,   66.99 ,   67.19 ,   66.77 ,   66.90 ,      22598 ,   2016
25/06/24 ,   67.24 ,   67.07 ,   67.35 ,   66.79 ,   66.80 ,      25907 ,   2273
26/06/24 ,   66.95 ,   67.26 ,   67.54 ,   66.86 ,   67.34 ,      39783 ,   3114
27/06/24 ,   68.01 ,   67.72 ,   68.01 ,   67.15 ,   67.18 ,      17108 ,   1273
28/06/24 ,   68.98 ,   68.64 ,   69.04 ,   68.01 ,   68.08 ,      24558 ,   1604
01/07/24 ,   67.74 ,   67.91 ,   68.85 ,   67.72 ,   68.34 ,      26482 ,   2152
02/07/24 ,   67.08 ,   67.28 ,   68.04 ,   66.83 ,   67.77 ,      18492 ,   1708
03/07/24 ,   66.82 ,   66.92 ,   67.24 ,   66.60 ,   67.03 ,      17488 ,   1620
04/07/24 ,   67.09 ,   67.21 ,   67.55 ,   66.82 ,   66.97 ,      23676 ,   1179
05/07/24 ,   67.22 ,   67.34 ,   67.61 ,   67.11 ,   67.23 ,      16203 ,   2365
08/07/24 ,   67.36 ,   67.39 ,   67.60 ,   67.22 ,   67.35 ,      12825 ,   1852
09/07/24 ,   67.57 ,   67.53 ,   67.61 ,   67.34 ,   67.61 ,      13612 ,   1340
10/07/24 ,   67.13 ,   67.40 ,   68.46 ,   66.83 ,   67.59 ,      27992 ,   1873
11/07/24 ,   67.23 ,   67.30 ,   67.69 ,   66.94 ,   67.18 ,      20635 ,   2575
12/07/24 ,   67.77 ,   67.37 ,   67.90 ,   66.87 ,   67.23 ,      23141 ,   3411
15/07/24 ,   68.10 ,   68.09 ,   68.48 ,   67.70 ,   67.84 ,      19007 ,   2177
16/07/24 ,   68.36 ,   68.24 ,   68.70 ,   67.88 ,   68.54 ,      15652 ,   2625
17/07/24 ,   68.94 ,   68.66 ,   69.22 ,   67.81 ,   68.37 ,      14146 ,   1696
18/07/24 ,   69.16 ,   69.16 ,   69.52 ,   68.76 ,   69.03 ,      11191 ,   1418
19/07/24 ,   69.74 ,   69.57 ,   69.80 ,   68.76 ,   69.22 ,       8263 ,   1385
22/07/24 ,   69.54 ,   69.49 ,   69.71 ,   69.19 ,   69.71 ,      14723 ,   1396
23/07/24 ,   69.54 ,   69.42 ,   69.57 ,   69.19 ,   69.54 ,       7449 ,   1108
24/07/24 ,   69.26 ,   69.46 ,   69.91 ,   69.22 ,   69.54 ,      14488 ,   1268
25/07/24 ,   69.05 ,   69.22 ,   69.55 ,   68.56 ,   69.46 ,       9453 ,   1254
26/07/24 ,   68.76 ,   68.88 ,   69.45 ,   68.39 ,   69.05 ,      17313 ,   4548
29/07/24 ,   69.01 ,   69.03 ,   69.54 ,   68.54 ,   69.01 ,      19213 ,   2651
30/07/24 ,   69.10 ,   69.16 ,   69.36 ,   69.01 ,   69.01 ,       8723 ,    970
31/07/24 ,   69.06 ,   69.21 ,   69.53 ,   68.76 ,   69.12 ,      13678 ,   2307
01/08/24 ,   68.80 ,   68.96 ,   69.25 ,   68.60 ,   69.25 ,      15189 ,   1419
02/08/24 ,   69.57 ,   69.52 ,   70.22 ,   68.76 ,   68.80 ,      42844 ,   5215
05/08/24 ,   68.41 ,   68.30 ,   69.38 ,   67.24 ,   69.15 ,      24688 ,   1923
06/08/24 ,   68.14 ,   68.23 ,   68.42 ,   68.02 ,   68.02 ,      14393 ,   1611
07/08/24 ,   67.95 ,   67.98 ,   68.44 ,   67.38 ,   68.14 ,      12593 ,   1625
08/08/24 ,   67.60 ,   67.70 ,   68.09 ,   67.35 ,   68.09 ,      13562 ,   1362
09/08/24 ,   67.77 ,   67.76 ,   68.09 ,   67.60 ,   67.60 ,      12022 ,   2028
12/08/24 ,   67.91 ,   67.88 ,   67.98 ,   67.77 ,   67.77 ,      12430 ,   1395
13/08/24 ,   68.23 ,   68.00 ,   68.29 ,   67.84 ,   67.98 ,       9285 ,   1441
14/08/24 ,   68.76 ,   68.54 ,   68.76 ,   68.23 ,   68.28 ,      13733 ,   1355
15/08/24 ,   69.09 ,   68.95 ,   69.16 ,   68.40 ,   68.76 ,      10935 ,   1274
16/08/24 ,   69.56 ,   69.31 ,   69.56 ,   69.00 ,   69.00 ,      17886 ,   1872
19/08/24 ,   69.48 ,   69.57 ,   70.04 ,   69.38 ,   69.47 ,      17453 ,   1212
20/08/24 ,   69.48 ,   69.77 ,   69.92 ,   69.48 ,   69.92 ,      12370 ,   1137
21/08/24 ,   69.56 ,   69.36 ,   70.16 ,   68.83 ,   70.04 ,      16412 ,   1271
22/08/24 ,   69.54 ,   69.64 ,   69.91 ,   69.37 ,   69.56 ,       7332 ,   1611
23/08/24 ,   69.59 ,   69.27 ,   69.65 ,   69.03 ,   69.56 ,      14217 ,   3017
26/08/24 ,   69.63 ,   69.65 ,   69.78 ,   69.38 ,   69.59 ,      15640 ,   2121
27/08/24 ,   70.05 ,   69.88 ,   70.18 ,   69.63 ,   69.78 ,      10086 ,   1175
28/08/24 ,   69.73 ,   69.85 ,   70.23 ,   69.42 ,   70.18 ,      17770 ,   1281
29/08/24 ,   69.62 ,   69.36 ,   69.83 ,   69.20 ,   69.56 ,      10221 ,   1403
30/08/24 ,   69.42 ,   69.22 ,   69.92 ,   68.89 ,   69.92 ,      63312 ,  14162
02/09/24 ,   69.08 ,   69.11 ,   69.42 ,   68.72 ,   69.42 ,      25662 ,   2018
03/09/24 ,   69.00 ,   69.05 ,   69.36 ,   68.74 ,   69.10 ,      12549 ,   3659
04/09/24 ,   69.16 ,   69.08 ,   69.35 ,   68.85 ,   69.20 ,      15212 ,   2390
05/09/24 ,   69.13 ,   69.10 ,   69.30 ,   69.00 ,   69.00 ,      10248 ,   1229
06/09/24 ,   69.27 ,   69.24 ,   69.35 ,   69.10 ,   69.13 ,       8728 ,   2265
09/09/24 ,   69.47 ,   69.35 ,   69.76 ,   68.99 ,   69.76 ,      19619 ,   2593
10/09/24 ,   68.70 ,   68.66 ,   69.38 ,   68.35 ,   69.01 ,      23916 ,   4361
11/09/24 ,   68.53 ,   68.54 ,   69.09 ,   68.41 ,   68.71 ,      12983 ,   2382
12/09/24 ,   68.32 ,   68.51 ,   69.08 ,   68.01 ,   68.53 ,      15750 ,   3261
13/09/24 ,   68.47 ,   68.54 ,   68.98 ,   67.95 ,   67.95 ,      19336 ,   3195
16/09/24 ,   68.47 ,   68.47 ,   68.84 ,   68.17 ,   68.47 ,      13702 ,   2880
17/09/24 ,   68.54 ,   68.42 ,   68.69 ,   68.09 ,   68.47 ,      13077 ,   1180
18/09/24 ,   68.91 ,   68.85 ,   69.13 ,   68.54 ,   68.54 ,      10680 ,   1509
19/09/24 ,   68.71 ,   68.74 ,   69.04 ,   68.54 ,   68.91 ,      11589 ,   1171
20/09/24 ,   68.89 ,   68.85 ,   69.04 ,   68.70 ,   68.71 ,       9901 ,   1686
23/09/24 ,   68.19 ,   68.29 ,   68.90 ,   68.03 ,   68.89 ,      12753 ,   2263
24/09/24 ,   68.52 ,   68.30 ,   68.64 ,   67.96 ,   68.19 ,      13810 ,   1369
25/09/24 ,   68.46 ,   68.38 ,   68.58 ,   68.09 ,   68.47 ,      13322 ,   1248
26/09/24 ,   68.42 ,   68.47 ,   68.63 ,   68.30 ,   68.38 ,      12861 ,   3169
27/09/24 ,   68.33 ,   68.24 ,   68.66 ,   67.92 ,   68.63 ,      29478 ,   4224
30/09/24 ,   68.33 ,   68.33 ,   68.48 ,   68.10 ,   68.34 ,      16961 ,   1284
01/10/24 ,   68.24 ,   68.14 ,   68.61 ,   67.94 ,   68.30 ,      25371 ,   5184
02/10/24 ,   66.96 ,   67.08 ,   68.00 ,   66.60 ,   67.94 ,      48441 ,   5808
03/10/24 ,   66.34 ,   66.38 ,   67.12 ,   66.10 ,   67.12 ,      23014 ,   1891
04/10/24 ,   66.57 ,   66.55 ,   66.72 ,   66.34 ,   66.34 ,      12135 ,   1718
07/10/24 ,   66.33 ,   66.42 ,   67.02 ,   66.11 ,   66.98 ,      16984 ,   2285
08/10/24 ,   65.37 ,   65.71 ,   66.46 ,   65.18 ,   66.12 ,      25391 ,   2541
09/10/24 ,   64.93 ,   65.04 ,   65.64 ,   64.74 ,   65.39 ,      23473 ,   2936
10/10/24 ,   64.93 ,   64.89 ,   65.13 ,   64.74 ,   64.94 ,      15138 ,   1959
11/10/24 ,   64.85 ,   64.97 ,   65.34 ,   64.75 ,   64.93 ,      24230 ,   2391
14/10/24 ,   65.54 ,   65.58 ,   65.94 ,   64.88 ,   64.88 ,      16274 ,   1726
15/10/24 ,   65.94 ,   65.76 ,   66.06 ,   65.14 ,   65.56 ,      18089 ,   2236
16/10/24 ,   65.93 ,   65.71 ,   66.25 ,   65.13 ,   65.94 ,      19126 ,   2448
17/10/24 ,   65.30 ,   65.58 ,   66.10 ,   65.24 ,   65.54 ,      19812 ,   2933
18/10/24 ,   65.75 ,   65.51 ,   65.94 ,   65.16 ,   65.30 ,      12354 ,   2415
21/10/24 ,   65.68 ,   65.79 ,   65.94 ,   65.61 ,   65.75 ,      10779 ,   1247
22/10/24 ,   65.45 ,   65.45 ,   65.76 ,   65.29 ,   65.62 ,      21809 ,   2996
23/10/24 ,   65.58 ,   65.72 ,   65.95 ,   65.31 ,   65.81 ,      18859 ,   1622
24/10/24 ,   65.31 ,   65.39 ,   65.58 ,   65.25 ,   65.54 ,      15404 ,   1793
25/10/24 ,   64.94 ,   65.06 ,   65.49 ,   64.77 ,   65.33 ,      24858 ,   4368
28/10/24 ,   65.21 ,   65.07 ,   65.44 ,   64.72 ,   64.94 ,      18809 ,   1743
29/10/24 ,   64.67 ,   64.93 ,   65.51 ,   64.11 ,   65.17 ,      34803 ,   3244
30/10/24 ,   65.21 ,   64.90 ,   65.29 ,   64.52 ,   64.67 ,      13003 ,   1595
31/10/24 ,   65.15 ,   65.19 ,   65.47 ,   64.78 ,   65.35 ,      16100 ,   1424
01/11/24 ,   64.94 ,   64.51 ,   65.11 ,   63.85 ,   64.55 ,      29317 ,   2328
04/11/24 ,   64.38 ,   64.34 ,   64.82 ,   64.01 ,   64.27 ,      26700 ,   2159
05/11/24 ,   64.16 ,   64.26 ,   64.75 ,   63.96 ,   64.65 ,      21933 ,   2820
06/11/24 ,   63.91 ,   64.02 ,   64.32 ,   63.84 ,   63.98 ,      16416 ,   1287
07/11/24 ,   63.98 ,   63.92 ,   64.23 ,   63.47 ,   63.91 ,      18540 ,   1578
08/11/24 ,   63.46 ,   63.70 ,   64.23 ,   63.24 ,   63.98 ,      19071 ,   1753
11/11/24 ,   63.30 ,   63.39 ,   64.08 ,   63.08 ,   63.46 ,      17128 ,   2037
12/11/24 ,   62.23 ,   62.75 ,   63.50 ,   61.54 ,   63.30 ,      43772 ,   4879
13/11/24 ,   60.71 ,   61.18 ,   62.23 ,   60.66 ,   61.92 ,      41091 ,   4553
14/11/24 ,   59.93 ,   60.50 ,   61.12 ,   59.63 ,   60.62 ,      39024 ,   3995
18/11/24 ,   60.71 ,   59.98 ,   61.20 ,   58.89 ,   59.93 ,      32704 ,   1867
19/11/24 ,   60.32 ,   60.61 ,   60.92 ,   60.13 ,   60.70 ,      18048 ,   2405
21/11/24 ,   60.37 ,   60.29 ,   60.60 ,   60.07 ,   60.29 ,      32084 ,   1494
22/11/24 ,   60.80 ,   60.50 ,   60.83 ,   59.82 ,   59.82 ,      18353 ,   1629
25/11/24 ,   60.61 ,   60.60 ,   60.78 ,   59.90 ,   60.60 ,      25801 ,   1284
26/11/24 ,   61.05 ,   60.98 ,   61.37 ,   60.53 ,   60.78 ,      19588 ,   1543
27/11/24 ,   61.03 ,   61.22 ,   61.38 ,   61.03 ,   61.38 ,      13579 ,   2234
28/11/24 ,   60.46 ,   60.63 ,   61.38 ,   59.90 ,   61.38 ,      32207 ,   2106
29/11/24 ,   61.38 ,   60.58 ,   61.67 ,   59.95 ,   60.45 ,      19642 ,   1610
02/12/24 ,   61.00 ,   60.77 ,   61.39 ,   60.64 ,   61.13 ,      17241 ,   2998
03/12/24 ,   59.99 ,   60.76 ,   61.91 ,   59.85 ,   60.99 ,      41863 ,   3647
04/12/24 ,   59.71 ,   59.92 ,   60.61 ,   59.38 ,   60.20 ,      21454 ,   1747
05/12/24 ,   59.21 ,   59.05 ,   59.93 ,   57.93 ,   59.71 ,      46403 ,   2775
06/12/24 ,   59.22 ,   58.89 ,   59.59 ,   58.16 ,   59.15 ,      40494 ,   2156
09/12/24 ,   58.16 ,   58.93 ,   59.60 ,   58.15 ,   59.22 ,      33182 ,   1793
10/12/24 ,   57.22 ,   57.35 ,   58.46 ,   56.51 ,   58.17 ,      34318 ,   1700
11/12/24 ,   56.13 ,   56.51 ,   57.62 ,   55.52 ,   57.22 ,      34557 ,   2614
12/12/24 ,   55.18 ,   55.56 ,   56.18 ,   54.92 ,   56.13 ,      30997 ,   1565
13/12/24 ,   57.09 ,   56.56 ,   58.05 ,   55.18 ,   55.18 ,      32752 ,   2767
16/12/24 ,   57.63 ,   57.38 ,   58.19 ,   56.38 ,   57.09 ,      28394 ,   1471
17/12/24 ,   55.79 ,   56.35 ,   57.63 ,   55.33 ,   57.63 ,      25169 ,   3621
18/12/24 ,   55.45 ,   54.78 ,   55.79 ,   54.07 ,   55.79 ,      39365 ,   4267
19/12/24 ,   54.07 ,   54.24 ,   56.13 ,   53.79 ,   56.00 ,      33854 ,   2037
20/12/24 ,   57.67 ,   54.66 ,   57.74 ,   53.68 ,   54.07 ,      52066 ,   4176
23/12/24 ,   59.11 ,   58.99 ,   60.22 ,   57.13 ,   57.35 ,      22174 ,   1707
26/12/24 ,   62.27 ,   61.25 ,   63.07 ,   58.59 ,   59.11 ,      19262 ,   1580
27/12/24 ,   64.14 ,   63.48 ,   64.30 ,   62.27 ,   62.27 ,      13726 ,   1374
30/12/24 ,   64.31 ,   64.75 ,   65.37 ,   63.91 ,   64.14 ,      12887 ,   1319
02/01/25 ,   63.52 ,   63.55 ,   64.89 ,   63.00 ,   64.32 ,      12813 ,   1801
03/01/25 ,   62.71 ,   62.97 ,   63.73 ,   62.45 ,   63.73 ,      12559 ,   1222
06/01/25 ,   62.24 ,   62.69 ,   63.50 ,   62.09 ,   62.90 ,       9270 ,   1118
07/01/25 ,   62.24 ,   62.40 ,   62.69 ,   62.24 ,   62.24 ,      11791 ,   1866
08/01/25 ,   61.41 ,   61.99 ,   62.27 ,   61.41 ,   62.24 ,      12509 ,   1283
09/01/25 ,   61.15 ,   61.25 ,   61.93 ,   60.84 ,   61.42 ,      11450 ,   1093
10/01/25 ,   61.16 ,   61.18 ,   61.66 ,   60.70 ,   61.45 ,      10773 ,   1501
13/01/25 ,   60.28 ,   60.37 ,   61.35 ,   59.48 ,   61.16 ,      21596 ,   2444
14/01/25 ,   59.90 ,   59.83 ,   60.77 ,   59.25 ,   60.77 ,      15245 ,   1443
15/01/25 ,   60.15 ,   59.92 ,   60.53 ,   59.63 ,   59.63 ,      12913 ,   1773
16/01/25 ,   60.68 ,   60.63 ,   61.25 ,   60.27 ,   60.74 ,      13001 ,   1014
17/01/25 ,   60.10 ,   59.45 ,   60.62 ,   58.50 ,   60.62 ,      28281 ,   1861
20/01/25 ,   60.09 ,   60.07 ,   60.29 ,   59.63 ,   60.10 ,       8390 ,   1268
21/01/25 ,   59.53 ,   59.82 ,   60.19 ,   59.37 ,   60.11 ,      12720 ,   1095
22/01/25 ,   59.10 ,   59.50 ,   59.97 ,   59.10 ,   59.97 ,      10000 ,   1493
23/01/25 ,   58.11 ,   58.83 ,   59.38 ,   58.11 ,   59.05 ,      12779 ,   1437
24/01/25 ,   58.68 ,   58.10 ,   59.12 ,   57.31 ,   58.11 ,      22222 ,   3682
27/01/25 ,   58.41 ,   58.71 ,   59.35 ,   57.91 ,   58.68 ,      18264 ,   1902
28/01/25 ,   58.39 ,   58.31 ,   59.29 ,   57.60 ,   58.91 ,      12382 ,   1041
29/01/25 ,   58.29 ,   58.42 ,   59.37 ,   57.93 ,   58.10 ,      19801 ,   2765
30/01/25 ,   58.91 ,   58.57 ,   58.94 ,   58.11 ,   58.29 ,      12582 ,   1732
31/01/25 ,   59.53 ,   59.35 ,   59.68 ,   58.89 ,   58.89 ,      21691 ,   5309
03/02/25 ,   59.13 ,   59.20 ,   59.93 ,   58.60 ,   59.45 ,      17165 ,   1757
04/02/25 ,   59.28 ,   59.21 ,   59.59 ,   58.71 ,   59.17 ,      16001 ,    938
05/02/25 ,   59.22 ,   59.10 ,   59.28 ,   58.96 ,   59.28 ,      12415 ,    870
06/02/25 ,   59.88 ,   59.68 ,   59.88 ,   59.23 ,   59.29 ,      15266 ,    726
07/02/25 ,   59.31 ,   59.47 ,   59.88 ,   59.14 ,   59.88 ,      11418 ,   2053
10/02/25 ,   60.13 ,   59.95 ,   60.36 ,   59.31 ,   59.31 ,      15374 ,   1897
11/02/25 ,   60.71 ,   59.97 ,   60.71 ,   59.63 ,   60.13 ,      14165 ,   2355
12/02/25 ,   60.39 ,   60.31 ,   60.79 ,   60.10 ,   60.69 ,      12947 ,   1464
13/02/25 ,   60.48 ,   60.29 ,   60.54 ,   60.22 ,   60.39 ,      10279 ,   1643
14/02/25 ,   60.70 ,   60.50 ,   60.70 ,   60.22 ,   60.31 ,      11918 ,   1571
17/02/25 ,   60.98 ,   60.95 ,   61.19 ,   60.74 ,   61.12 ,      10991 ,   1331
18/02/25 ,   62.14 ,   61.48 ,   62.17 ,   60.80 ,   60.98 ,      13896 ,   1381
19/02/25 ,   62.10 ,   62.23 ,   63.00 ,   61.74 ,   62.25 ,      13752 ,   1556
20/02/25 ,   62.91 ,   62.46 ,   63.03 ,   62.07 ,   62.73 ,      11782 ,   1687
21/02/25 ,   63.52 ,   63.02 ,   63.52 ,   62.64 ,   63.27 ,      23639 ,   3432
24/02/25 ,   64.77 ,   64.64 ,   65.29 ,   63.52 ,   63.52 ,      16451 ,   2339
25/02/25 ,   64.59 ,   64.74 ,   65.23 ,   64.42 ,   64.78 ,      15311 ,   1793
26/02/25 ,   64.10 ,   64.50 ,   64.91 ,   64.10 ,   64.60 ,      12532 ,    973
27/02/25 ,   64.10 ,   63.99 ,   64.60 ,   63.56 ,   64.40 ,      13121 ,   1080
28/02/25 ,   64.93 ,   64.58 ,   64.94 ,   63.43 ,   63.43 ,      18196 ,   1303
05/03/25 ,   65.25 ,   64.49 ,   65.33 ,   63.92 ,   65.33 ,      11397 ,   1098
06/03/25 ,   64.70 ,   64.94 ,   65.24 ,   64.58 ,   65.24 ,       8090 ,   1445
07/03/25 ,   65.17 ,   64.75 ,   65.17 ,   64.27 ,   64.70 ,      15198 ,   1972
10/03/25 ,   64.17 ,   64.66 ,   65.30 ,   64.17 ,   65.17 ,      11100 ,   1426
11/03/25 ,   64.67 ,   64.58 ,   64.87 ,   64.23 ,   64.77 ,       9592 ,   1065
12/03/25 ,   65.36 ,   64.91 ,   65.36 ,   64.51 ,   64.67 ,      11185 ,   1107
13/03/25 ,   65.94 ,   65.76 ,   65.94 ,   65.33 ,   65.54 ,       9314 ,   1473
14/03/25 ,   67.57 ,   66.68 ,   67.69 ,   66.19 ,   66.28 ,      11083 ,   1115
17/03/25 ,   67.10 ,   66.92 ,   67.56 ,   66.51 ,   66.58 ,      11154 ,   1618
18/03/25 ,   67.32 ,   66.98 ,   67.32 ,   66.72 ,   67.10 ,      12383 ,   1234
19/03/25 ,   66.92 ,   66.81 ,   67.35 ,   66.51 ,   67.23 ,      19667 ,   2960
20/03/25 ,   67.06 ,   66.94 ,   67.35 ,   66.51 ,   66.87 ,      12409 ,   1616
21/03/25 ,   67.58 ,   67.37 ,   67.65 ,   67.06 ,   67.06 ,      11553 ,   1785
24/03/25 ,   68.32 ,   67.78 ,   68.42 ,   67.49 ,   67.64 ,      14111 ,   1518
25/03/25 ,   68.82 ,   68.53 ,   69.22 ,   68.22 ,   68.22 ,      11758 ,   1209
26/03/25 ,   69.35 ,   68.99 ,   69.35 ,   68.64 ,   69.02 ,      12421 ,   1258
27/03/25 ,   69.71 ,   69.45 ,   69.91 ,   68.90 ,   69.36 ,       9334 ,    876
28/03/25 ,   70.40 ,   69.97 ,   70.46 ,   69.43 ,   69.68 ,       9778 ,   2155
31/03/25 ,   70.88 ,   70.79 ,   71.23 ,   70.40 ,   70.40 ,      11004 ,   1238
01/04/25 ,   69.76 ,   70.02 ,   71.72 ,   68.71 ,   71.14 ,      16254 ,   2178
02/04/25 ,   69.60 ,   69.25 ,   69.96 ,   68.70 ,   69.79 ,       9129 ,   1583
03/04/25 ,   68.58 ,   69.04 ,   69.62 ,   68.48 ,   69.62 ,       9391 ,   2112
04/04/25 ,   67.78 ,   68.17 ,   69.18 ,   67.53 ,   68.65 ,      10866 ,   1154
07/04/25 ,   67.70 ,   66.66 ,   68.02 ,   66.16 ,   67.15 ,      14420 ,   1890
08/04/25 ,   66.87 ,   67.65 ,   68.08 ,   66.68 ,   67.74 ,      11827 ,   1771
09/04/25 ,   66.62 ,   66.12 ,   66.63 ,   65.89 ,   65.92 ,       7793 ,   1422
10/04/25 ,   66.57 ,   66.69 ,   67.59 ,   65.96 ,   67.09 ,      10777 ,   1159
11/04/25 ,   66.68 ,   66.51 ,   66.91 ,   66.22 ,   66.57 ,      10846 ,   1063
14/04/25 ,   67.51 ,   67.03 ,   67.59 ,   66.66 ,   67.14 ,      13861 ,   2411
15/04/25 ,   68.15 ,   67.88 ,   68.32 ,   67.52 ,   67.59 ,      10089 ,   1605
16/04/25 ,   68.55 ,   68.66 ,   68.97 ,   68.15 ,   68.15 ,       6441 ,   1005
17/04/25 ,   68.60 ,   68.53 ,   68.69 ,   68.41 ,   68.51 ,       7865 ,   1159
22/04/25 ,   69.27 ,   69.32 ,   69.64 ,   68.60 ,   68.60 ,      12918 ,   1429
23/04/25 ,   69.45 ,   69.55 ,   69.91 ,   69.37 ,   69.64 ,       6379 ,   1417
24/04/25 ,   70.04 ,   69.91 ,   70.40 ,   69.25 ,   69.25 ,      10330 ,   1084
25/04/25 ,   70.68 ,   70.54 ,   70.76 ,   70.17 ,   70.20 ,      10712 ,    900
28/04/25 ,   71.23 ,   70.76 ,   71.42 ,   70.11 ,   70.11 ,      14615 ,   1577
29/04/25 ,   71.96 ,   71.59 ,   72.14 ,   71.12 ,   71.34 ,      14044 ,   1558
30/04/25 ,   71.89 ,   72.17 ,   72.93 ,   70.61 ,   72.19 ,      14750 ,   2318
02/05/25 ,   71.35 ,   71.45 ,   72.48 ,   70.35 ,   71.87 ,      13998 ,   1395
05/05/25 ,   70.85 ,   71.09 ,   71.88 ,   70.85 ,   71.35 ,      12549 ,   1080
06/05/25 ,   71.10 ,   70.98 ,   71.29 ,   70.76 ,   70.85 ,       9001 ,   1159
07/05/25 ,   71.22 ,   70.91 ,   71.32 ,   70.71 ,   70.76 ,       8253 ,    682
08/05/25 ,   71.14 ,   71.12 ,   71.22 ,   70.94 ,   71.22 ,       6023 ,    581
09/05/25 ,   71.44 ,   71.34 ,   71.67 ,   71.14 ,   71.26 ,       9347 ,    894
12/05/25 ,   72.14 ,   72.14 ,   72.53 ,   71.44 ,   71.44 ,      10887 ,   1044
13/05/25 ,   71.52 ,   72.12 ,   73.22 ,   71.47 ,   72.02 ,      18402 ,   2890
14/05/25 ,   71.84 ,   71.45 ,   71.85 ,   71.25 ,   71.52 ,      10632 ,   1106
15/05/25 ,   72.32 ,   72.36 ,   72.77 ,   71.82 ,   71.82 ,      12243 ,   1499
16/05/25 ,   72.71 ,   72.77 ,   73.32 ,   72.33 ,   72.43 ,      12354 ,   1512
19/05/25 ,   72.61 ,   72.93 ,   73.74 ,   72.43 ,   72.87 ,      18582 ,   1258
20/05/25 ,   72.80 ,   72.93 ,   73.31 ,   72.62 ,   72.62 ,      13087 ,   1110
21/05/25 ,   72.78 ,   72.70 ,   72.93 ,   72.16 ,   72.93 ,      11369 ,   1740
22/05/25 ,   72.67 ,   72.73 ,   72.86 ,   72.48 ,   72.78 ,       9033 ,    986
23/05/25 ,   72.70 ,   72.38 ,   72.70 ,   72.07 ,   72.70 ,       9180 ,   2346
26/05/25 ,   72.87 ,   72.37 ,   72.87 ,   72.12 ,   72.70 ,      15065 ,   1077
27/05/25 ,   72.87 ,   72.87 ,   73.41 ,   72.52 ,   72.57 ,      11818 ,   1479
28/05/25 ,   73.36 ,   73.04 ,   73.41 ,   72.82 ,   72.95 ,       8871 ,   1191
29/05/25 ,   73.33 ,   73.26 ,   73.71 ,   72.83 ,   72.88 ,      13392 ,    992
30/05/25 ,   74.54 ,   74.23 ,   74.64 ,   73.50 ,   73.50 ,      18240 ,   1134
02/06/25 ,   73.66 ,   73.85 ,   74.43 ,   73.59 ,   74.42 ,      14757 ,   1107
03/06/25 ,   73.45 ,   73.67 ,   74.29 ,   73.28 ,   74.09 ,       7148 ,    796
04/06/25 ,   73.28 ,   73.45 ,   73.68 ,   73.26 ,   73.50 ,       5556 ,    571
05/06/25 ,   72.97 ,   73.32 ,   73.69 ,   72.97 ,   73.28 ,       8183 ,   1012
06/06/25 ,   73.13 ,   73.03 ,   73.30 ,   72.97 ,   72.97 ,       7185 ,    728
09/06/25 ,   72.54 ,   72.86 ,   73.89 ,   72.15 ,   73.78 ,      14877 ,   1354
10/06/25 ,   72.60 ,   72.50 ,   72.75 ,   72.19 ,   72.75 ,       7934 ,    702
11/06/25 ,   72.44 ,   72.38 ,   72.70 ,   72.20 ,   72.60 ,       4885 ,    570
12/06/25 ,   71.65 ,   71.66 ,   72.44 ,   71.21 ,   72.41 ,      19007 ,   1520
13/06/25 ,   72.41 ,   72.31 ,   72.72 ,   72.03 ,   72.72 ,       7510 ,    912
16/06/25 ,   73.21 ,   72.98 ,   73.60 ,   72.11 ,   72.54 ,      11119 ,   1182
17/06/25 ,   72.82 ,   73.07 ,   73.48 ,   72.82 ,   73.21 ,      13220 ,   1011
18/06/25 ,   72.79 ,   72.77 ,   73.46 ,   72.27 ,   73.21 ,      11122 ,   1138
20/06/25 ,   72.92 ,   72.95 ,   73.49 ,   72.44 ,   72.54 ,      12185 ,   1020
23/06/25 ,   72.63 ,   72.69 ,   73.44 ,   72.19 ,   72.65 ,      29504 ,   1808
24/06/25 ,   72.64 ,   72.51 ,   72.87 ,   72.17 ,   72.60 ,       9072 ,   1312
25/06/25 ,   72.66 ,   72.74 ,   73.15 ,   72.61 ,   72.67 ,      10199 ,   1034
26/06/25 ,   72.66 ,   72.87 ,   73.17 ,   72.66 ,   72.67 ,      15507 ,   2114
27/06/25 ,   72.82 ,   72.84 ,   73.33 ,   72.66 ,   73.33 ,      14990 ,   1335
30/06/25 ,   73.64 ,   73.62 ,   73.88 ,   73.00 ,   73.34 ,      26191 ,   1665
01/07/25 ,   73.40 ,   73.30 ,   73.60 ,   73.02 ,   73.60 ,      11045 ,   1166
02/07/25 ,   73.44 ,   73.50 ,   73.89 ,   73.13 ,   73.40 ,      15078 ,   1087
03/07/25 ,   73.46 ,   73.24 ,   73.69 ,   72.93 ,   73.35 ,      16404 ,   1588
04/07/25 ,   73.59 ,   73.50 ,   73.69 ,   73.26 ,   73.46 ,       8641 ,   1026
07/07/25 ,   73.28 ,   73.40 ,   73.70 ,   73.13 ,   73.59 ,       8495 ,   1401
08/07/25 ,   73.45 ,   73.44 ,   73.64 ,   73.20 ,   73.64 ,       6824 ,    584
09/07/25 ,   73.45 ,   73.49 ,   73.65 ,   73.35 ,   73.51 ,       5030 ,    522
10/07/25 ,   73.22 ,   73.32 ,   73.57 ,   73.13 ,   73.45 ,       7377 ,    702
11/07/25 ,   73.41 ,   73.36 ,   73.42 ,   73.21 ,   73.22 ,       6956 ,    710
14/07/25 ,   73.63 ,   73.76 ,   74.25 ,   73.34 ,   73.40 ,      10260 ,   1655
15/07/25 ,   73.77 ,   73.76 ,   74.20 ,   73.45 ,   73.63 ,      12887 ,   2197
16/07/25 ,   73.91 ,   73.93 ,   74.17 ,   73.77 ,   73.98 ,       8293 ,    633
17/07/25 ,   74.19 ,   74.27 ,   74.46 ,   73.83 ,   73.84 ,       6360 ,    899
18/07/25 ,   74.33 ,   74.53 ,   74.85 ,   74.19 ,   74.19 ,       8449 ,   1191
21/07/25 ,   73.30 ,   73.73 ,   74.37 ,   73.30 ,   74.12 ,      15372 ,   1214
22/07/25 ,   73.56 ,   73.87 ,   74.67 ,   73.26 ,   73.45 ,      23355 ,   1838
23/07/25 ,   73.95 ,   73.91 ,   74.13 ,   73.46 ,   73.56 ,       5899 ,    565
24/07/25 ,   73.63 ,   73.71 ,   74.20 ,   73.37 ,   73.96 ,       6491 ,    614
25/07/25 ,   73.91 ,   73.92 ,   74.33 ,   73.30 ,   73.93 ,       9782 ,    838
28/07/25 ,   74.17 ,   74.15 ,   74.36 ,   73.93 ,   74.32 ,       8290 ,    647
29/07/25 ,   73.93 ,   74.03 ,   74.17 ,   73.93 ,   74.17 ,       7081 ,    470
30/07/25 ,   74.19 ,   74.18 ,   74.34 ,   73.93 ,   74.34 ,       6367 ,    405
31/07/25 ,   74.56 ,   74.48 ,   74.85 ,   74.09 ,   74.39 ,       9117 ,   1093
01/08/25 ,   73.83 ,   74.06 ,   74.95 ,   73.64 ,   74.95 ,       7954 ,    696
04/08/25 ,   73.24 ,   73.38 ,   73.82 ,   73.17 ,   73.60 ,      10901 ,    900
05/08/25 ,   73.05 ,   73.00 ,   73.60 ,   72.64 ,   73.60 ,      13386 ,    877
06/08/25 ,   72.40 ,   72.59 ,   73.14 ,   72.06 ,   73.14 ,      14310 ,   2247
07/08/25 ,   72.27 ,   72.35 ,   72.69 ,   72.23 ,   72.31 ,       7248 ,    689
08/08/25 ,   72.96 ,   72.75 ,   73.15 ,   72.22 ,   72.27 ,       6533 ,    803
11/08/25 ,   72.14 ,   72.35 ,   72.99 ,   72.06 ,   72.99 ,      17416 ,   2619
12/08/25 ,   72.06 ,   72.15 ,   72.70 ,   71.77 ,   72.01 ,      12526 ,   1989
13/08/25 ,   72.06 ,   72.14 ,   72.22 ,   72.06 ,   72.06 ,       7232 ,    628
14/08/25 ,   72.14 ,   72.15 ,   72.70 ,   72.05 ,   72.69 ,       6480 ,    684
15/08/25 ,   72.33 ,   72.48 ,   72.65 ,   72.15 ,   72.15 ,       7203 ,    764
18/08/25 ,   72.08 ,   72.22 ,   72.76 ,   71.96 ,   72.49 ,      13034 ,   1123
19/08/25 ,   72.46 ,   72.19 ,   73.61 ,   71.77 ,   72.09 ,      15294 ,   1211
20/08/25 ,   72.31 ,   72.37 ,   73.57 ,   72.13 ,   73.19 ,      10460 ,   1006
21/08/25 ,   72.23 ,   72.23 ,   72.43 ,   71.96 ,   72.07 ,       7713 ,   1046
22/08/25 ,   72.14 ,   72.06 ,   72.27 ,   71.74 ,   72.22 ,      14480 ,   1013
25/08/25 ,   72.36 ,   72.23 ,   72.39 ,   71.88 ,   72.14 ,      10159 ,    749
26/08/25 ,   72.07 ,   72.23 ,   72.39 ,   72.06 ,   72.36 ,      12000 ,    929
27/08/25 ,   71.77 ,   72.03 ,   72.28 ,   71.77 ,   72.06 ,       7264 ,    644
28/08/25 ,   72.09 ,   71.94 ,   72.37 ,   71.22 ,   72.11 ,      12931 ,    883
29/08/25 ,   72.31 ,   72.30 ,   72.39 ,   72.09 ,   72.09 ,      11736 ,   1240
01/09/25 ,   72.04 ,   72.16 ,   72.70 ,   71.28 ,   72.34 ,      15287 ,   1120
02/09/25 ,   71.71 ,   71.83 ,   72.43 ,   71.46 ,   72.43 ,      10445 ,   1209
03/09/25 ,   72.04 ,   71.75 ,   72.11 ,   71.53 ,   71.71 ,      14931 ,    809
04/09/25 ,   71.79 ,   71.85 ,   72.19 ,   71.46 ,   71.82 ,      27949 ,   1876
05/09/25 ,   72.01 ,   71.70 ,   72.23 ,   71.46 ,   72.19 ,      24657 ,   1950
08/09/25 ,   71.82 ,   71.90 ,   72.31 ,   71.51 ,   71.82 ,      37834 ,   1980
09/09/25 ,   71.67 ,   71.65 ,   71.82 ,   71.54 ,   71.82 ,       9987 ,    860
10/09/25 ,   71.48 ,   71.58 ,   71.79 ,   71.47 ,   71.67 ,      19547 ,    890
11/09/25 ,   71.11 ,   71.15 ,   71.60 ,   70.65 ,   71.47 ,      28039 ,   1303
12/09/25 ,   71.33 ,   71.36 ,   71.57 ,   71.18 ,   71.22 ,      13262 ,   1267
15/09/25 ,   71.30 ,   71.36 ,   71.58 ,   71.13 ,   71.41 ,      11315 ,   2131
16/09/25 ,   71.68 ,   71.40 ,   71.70 ,   71.23 ,   71.45 ,      14473 ,   2075
17/09/25 ,   71.68 ,   71.61 ,   71.80 ,   71.45 ,   71.58 ,      15721 ,   1146
18/09/25 ,   71.63 ,   71.89 ,   72.25 ,   71.52 ,   71.82 ,      14152 ,   1103
19/09/25 ,   72.04 ,   71.94 ,   72.11 ,   71.66 ,   71.84 ,       8424 ,    889
22/09/25 ,   71.50 ,   71.63 ,   72.26 ,   71.44 ,   72.05 ,      15300 ,   3250
23/09/25 ,   71.70 ,   71.56 ,   71.93 ,   71.44 ,   71.54 ,      12483 ,   2062
24/09/25 ,   71.73 ,   71.94 ,   72.26 ,   71.71 ,   71.75 ,      13331 ,    854
25/09/25 ,   71.54 ,   71.62 ,   71.88 ,   71.46 ,   71.86 ,      17020 ,   2020
26/09/25 ,   71.92 ,   71.92 ,   72.16 ,   71.63 ,   71.81 ,      10447 ,    715
29/09/25 ,   72.45 ,   72.36 ,   72.68 ,   71.86 ,   71.86 ,      13377 ,   1050
30/09/25 ,   72.86 ,   72.82 ,   72.97 ,   72.62 ,   72.97 ,      14748 ,    938
01/10/25 ,   71.99 ,   72.24 ,   73.64 ,   71.74 ,   72.47 ,      26084 ,   1362
02/10/25 ,   71.82 ,   71.09 ,   72.35 ,   70.44 ,   71.95 ,      36895 ,   2978
03/10/25 ,   71.51 ,   71.45 ,   71.65 ,   71.21 ,   71.65 ,      12840 ,    923
06/10/25 ,   71.26 ,   71.19 ,   71.51 ,   70.84 ,   71.51 ,      15799 ,   1842
07/10/25 ,   70.35 ,   70.51 ,   71.26 ,   70.07 ,   71.26 ,      19430 ,   3491
08/10/25 ,   69.70 ,   69.91 ,   70.35 ,   69.55 ,   70.31 ,      13068 ,    975
09/10/25 ,   69.33 ,   69.49 ,   69.70 ,   69.32 ,   69.70 ,      11647 ,   2145
10/10/25 ,   68.99 ,   68.93 ,   69.68 ,   68.41 ,   69.34 ,      20879 ,   2357
13/10/25 ,   68.88 ,   68.92 ,   69.30 ,   68.58 ,   68.58 ,      15269 ,   1163
14/10/25 ,   68.63 ,   68.63 ,   68.86 ,   68.43 ,   68.71 ,      13387 ,   1260
15/10/25 ,   69.46 ,   69.29 ,   69.72 ,   68.58 ,   68.76 ,      19413 ,   1735
16/10/25 ,   69.74 ,   69.68 ,   69.89 ,   69.41 ,   69.41 ,      10353 ,    710
17/10/25 ,   69.87 ,   69.77 ,   70.00 ,   69.50 ,   69.74 ,      10412 ,    607
20/10/25 ,   69.28 ,   69.38 ,   69.98 ,   69.05 ,   69.98 ,      10917 ,   1007
21/10/25 ,   69.32 ,   69.30 ,   69.80 ,   69.10 ,   69.23 ,      13286 ,    914
22/10/25 ,   68.37 ,   68.84 ,   69.71 ,   68.37 ,   69.60 ,      13759 ,   2333
23/10/25 ,   68.07 ,   68.31 ,   68.64 ,   67.88 ,   68.40 ,      17655 ,   1397
24/10/25 ,   67.55 ,   67.72 ,   68.19 ,   67.42 ,   68.07 ,      17510 ,   1507
27/10/25 ,   67.14 ,   67.07 ,   68.01 ,   66.66 ,   67.45 ,      25824 ,   1696
28/10/25 ,   67.36 ,   67.10 ,   67.37 ,   66.65 ,   67.09 ,      20462 ,   1295
29/10/25 ,   68.38 ,   67.30 ,   68.38 ,   67.06 ,   67.40 ,      13029 ,   1136
30/10/25 ,   68.09 ,   68.12 ,   68.61 ,   67.71 ,   68.38 ,      12664 ,    958
31/10/25 ,   67.92 ,   67.86 ,   68.33 ,   67.54 ,   68.09 ,      13487 ,    982
03/11/25 ,   67.24 ,   67.59 ,   68.69 ,   67.20 ,   68.44 ,      21971 ,   1312
04/11/25 ,   66.57 ,   66.72 ,   67.37 ,   66.56 ,   67.37 ,      25508 ,   1017
05/11/25 ,   66.38 ,   66.51 ,   66.86 ,   66.37 ,   66.72 ,      31759 ,   1100
06/11/25 ,   66.31 ,   66.28 ,   66.53 ,   66.13 ,   66.38 ,      17120 ,    878
07/11/25 ,   65.99 ,   65.92 ,   66.51 ,   65.61 ,   66.31 ,      37949 ,   1227
10/11/25 ,   66.18 ,   65.82 ,   66.28 ,   65.67 ,   65.67 ,      22044 ,   1207
11/11/25 ,   67.49 ,   66.80 ,   67.50 ,   65.88 ,   65.88 ,      16533 ,   1237
12/11/25 ,   67.27 ,   67.33 ,   67.50 ,   67.02 ,   67.49 ,      10365 ,    896
13/11/25 ,   66.94 ,   66.97 ,   67.50 ,   66.58 ,   67.50 ,      15946 ,   1365
14/11/25 ,   67.22 ,   67.09 ,   67.40 ,   66.57 ,   67.40 ,      17223 ,   2283
17/11/25 ,   66.63 ,   66.77 ,   67.40 ,   66.46 ,   67.40 ,      18857 ,   1427
18/11/25 ,   66.48 ,   66.58 ,   66.98 ,   66.46 ,   66.63 ,      12642 ,   1656
19/11/25 ,   66.91 ,   66.78 ,   67.07 ,   66.46 ,   66.46 ,      10404 ,   1657
21/11/25 ,   67.05 ,   66.94 ,   67.22 ,   66.55 ,   66.55 ,       8079 ,   1022
24/11/25 ,   67.07 ,   67.02 ,   67.30 ,   66.78 ,   67.06 ,      20635 ,   1887
25/11/25 ,   66.71 ,   67.00 ,   67.45 ,   66.56 ,   67.07 ,      17420 ,   2410
26/11/25 ,   66.80 ,   66.83 ,   67.06 ,   66.57 ,   66.71 ,      18073 ,   2321
27/11/25 ,   66.79 ,   66.98 ,   67.45 ,   66.76 ,   66.81 ,      19109 ,    948
28/11/25 ,   67.56 ,   67.48 ,   67.77 ,   66.80 ,   66.97 ,      24824 ,   1902
01/12/25 ,   68.46 ,   68.34 ,   69.03 ,   67.27 ,   67.27 ,      30378 ,   2887
02/12/25 ,   68.37 ,   68.46 ,   68.84 ,   67.85 ,   68.44 ,      21690 ,   1861
03/12/25 ,   69.34 ,   68.93 ,   69.81 ,   68.37 ,   68.84 ,      17416 ,   1214
04/12/25 ,   69.36 ,   69.42 ,   69.75 ,   68.98 ,   69.24 ,      12881 ,   2460
05/12/25 ,   69.43 ,   69.79 ,   70.70 ,   69.19 ,   69.37 ,      17603 ,   1329
08/12/25 ,   68.60 ,   68.98 ,   69.80 ,   68.34 ,   69.43 ,      17690 ,   2696
09/12/25 ,   68.93 ,   68.74 ,   69.03 ,   68.43 ,   68.60 ,      13954 ,   2937
10/12/25 ,   68.86 ,   69.05 ,   69.80 ,   68.69 ,   69.63 ,      11148 ,   2937
11/12/25 ,   69.46 ,   69.16 ,   69.54 ,   68.85 ,   69.54 ,       6537 ,    751
12/12/25 ,   69.99 ,   70.09 ,   70.37 ,   69.01 ,   69.46 ,      11707 ,   2024
15/12/25 ,   70.42 ,   70.46 ,   70.67 ,   70.17 ,   70.48 ,       9086 ,    817
16/12/25 ,   70.19 ,   70.17 ,   70.51 ,   69.77 ,   70.42 ,       9447 ,    968
17/12/25 ,   69.93 ,   69.95 ,   70.39 ,   69.77 ,   70.39 ,       7387 ,    699
18/12/25 ,   70.34 ,   70.00 ,   70.34 ,   69.77 ,   69.93 ,      11044 ,   1045
19/12/25 ,   70.29 ,   70.79 ,   71.24 ,   70.29 ,   70.37 ,      16132 ,   1240
22/12/25 ,   71.16 ,   70.90 ,   71.28 ,   70.29 ,   70.29 ,       7724 ,    824
23/12/25 ,   71.51 ,   71.72 ,   72.26 ,   71.22 ,   71.30 ,      15319 ,    965
26/12/25 ,   73.11 ,   72.37 ,   73.36 ,   71.51 ,   72.23 ,      15583 ,   1469
29/12/25 ,   73.23 ,   73.10 ,   73.37 ,   72.85 ,   73.11 ,      11358 ,    760
30/12/25 ,   73.61 ,   73.65 ,   74.17 ,   73.21 ,   73.23 ,      16314 ,   4928
02/01/26 ,   72.22 ,   73.85 ,   74.54 ,   72.22 ,   74.15 ,      19037 ,   1391
05/01/26 ,   71.32 ,   72.00 ,   73.19 ,   70.97 ,   72.95 ,      27690 ,   1902
06/01/26 ,   71.13 ,   71.09 ,   71.59 ,   70.82 ,   71.32 ,      20200 ,   1254
07/01/26 ,   71.71 ,   71.58 ,   72.24 ,   70.83 ,   71.51 ,      13507 ,   1325
08/01/26 ,   72.80 ,   72.96 ,   73.41 ,   71.97 ,   72.41 ,      11512 ,   1085
09/01/26 ,   73.28 ,   73.11 ,   73.47 ,   72.80 ,   72.80 ,       8659 ,    755
12/01/26 ,   73.15 ,   73.21 ,   73.99 ,   72.94 ,   73.96 ,      13359 ,   1381
13/01/26 ,   73.23 ,   73.13 ,   73.42 ,   72.89 ,   73.42 ,      10325 ,    895
14/01/26 ,   73.52 ,   73.38 ,   73.77 ,   73.15 ,   73.29 ,      10324 ,   1458
15/01/26 ,   74.24 ,   74.32 ,   75.12 ,   73.52 ,   73.66 ,      20795 ,   1710
16/01/26 ,   75.03 ,   75.17 ,   75.41 ,   74.56 ,   74.99 ,      21570 ,   1655
19/01/26 ,   75.09 ,   74.88 ,   75.60 ,   74.23 ,   75.03 ,      18392 ,   1127
20/01/26 ,   74.65 ,   74.94 ,   75.51 ,   74.25 ,   75.09 ,      19281 ,   1111
21/01/26 ,   76.14 ,   75.67 ,   76.66 ,   74.55 ,   74.65 ,      18920 ,   1498
22/01/26 ,   76.88 ,   76.61 ,   77.07 ,   75.81 ,   75.91 ,      13686 ,   1060
23/01/26 ,   77.47 ,   77.63 ,   78.12 ,   76.99 ,   77.09 ,      15946 ,   1159
26/01/26 ,   77.56 ,   77.56 ,   77.84 ,   77.15 ,   77.47 ,      14887 ,   1285
27/01/26 ,   76.68 ,   77.39 ,   77.85 ,   76.68 ,   77.56 ,      19138 ,   2147
28/01/26 ,   76.45 ,   76.84 ,   77.46 ,   76.44 ,   77.39 ,      18768 ,   1040
29/01/26 ,   76.01 ,   76.25 ,   76.69 ,   76.01 ,   76.69 ,      35341 ,   1310
30/01/26 ,   77.29 ,   77.11 ,   77.68 ,   76.14 ,   76.41 ,      20021 ,   2085
02/02/26 ,   75.32 ,   75.87 ,   77.04 ,   75.32 ,   76.66 ,      20423 ,   1614
03/02/26 ,   75.73 ,   75.48 ,   75.94 ,   75.18 ,   75.93 ,      16483 ,   1315
04/02/26 ,   75.08 ,   75.41 ,   75.94 ,   75.08 ,   75.73 ,       8492 ,    749
05/02/26 ,   74.79 ,   74.86 ,   75.34 ,   74.65 ,   75.04 ,      15754 ,    820
06/02/26 ,   75.65 ,   74.88 ,   75.65 ,   74.48 ,   75.04 ,      14213 ,    909
09/02/26 ,   75.20 ,   75.18 ,   75.65 ,   74.72 ,   75.51 ,      12260 ,   1042
10/02/26 ,   74.71 ,   74.88 ,   75.46 ,   74.64 ,   75.20 ,      14624 ,   1212
11/02/26 ,   75.06 ,   74.82 ,   75.46 ,   74.41 ,   74.71 ,      17340 ,   1151
12/02/26 ,   75.06 ,   75.66 ,   76.18 ,   75.06 ,   75.06 ,      15408 ,   1405
13/02/26 ,   76.03 ,   75.32 ,   76.04 ,   74.95 ,   75.09 ,      14992 ,   1216
18/02/26 ,   75.55 ,   75.53 ,   76.05 ,   74.96 ,   76.03 ,      21566 ,    983
19/02/26 ,   74.69 ,   75.67 ,   76.25 ,   74.69 ,   75.98 ,      22387 ,   1097
20/02/26 ,   75.95 ,   75.58 ,   76.00 ,   74.86 ,   75.33 ,       9251 ,    845
23/02/26 ,   76.00 ,   75.98 ,   76.43 ,   75.72 ,   76.05 ,      12339 ,    732
24/02/26 ,   75.55 ,   75.73 ,   76.30 ,   75.39 ,   76.05 ,      29133 ,   1347
25/02/26 ,   75.86 ,   75.73 ,   75.92 ,   75.53 ,   75.75 ,      19483 ,    934
26/02/26 ,   75.95 ,   75.97 ,   76.52 ,   75.61 ,   75.86 ,      27024 ,   2119
27/02/26 ,   76.34 ,   76.24 ,   76.47 ,   76.00 ,   76.44 ,      32833 ,   1162
02/03/26 ,   76.23 ,   76.12 ,   77.00 ,   75.50 ,   76.89 ,      26075 ,   1352
03/03/26 ,   75.80 ,   75.87 ,   76.39 ,   75.63 ,   76.10 ,      23494 ,   1052
04/03/26 ,   76.54 ,   76.20 ,   76.55 ,   75.80 ,   75.95 ,      18269 ,    936
05/03/26 ,   76.17 ,   76.27 ,   76.86 ,   76.00 ,   76.57 ,      15272 ,   1197
06/03/26 ,   76.40 ,   76.53 ,   77.00 ,   76.00 ,   76.17 ,      17746 ,   1146