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

27/08/19 ,   58.62 ,   58.66 ,   59.05 ,   57.70 ,   58.83 ,      87376 ,    417
28/08/19 ,   58.83 ,   58.47 ,   58.83 ,   56.27 ,   57.89 ,      26162 ,    379
29/08/19 ,   58.03 ,   58.24 ,   58.77 ,   58.03 ,   58.23 ,       1855 ,     48
30/08/19 ,   58.23 ,   58.32 ,   58.36 ,   58.03 ,   58.35 ,       3582 ,     54
02/09/19 ,   58.36 ,   58.28 ,   58.44 ,   57.77 ,   57.77 ,       5639 ,     91
03/09/19 ,   57.90 ,   58.29 ,   58.57 ,   57.90 ,   58.36 ,      15466 ,    287
04/09/19 ,   57.99 ,   58.27 ,   58.44 ,   57.98 ,   58.44 ,       6321 ,    238
05/09/19 ,   57.99 ,   58.64 ,   58.86 ,   57.99 ,   58.44 ,       9302 ,     92
06/09/19 ,   57.36 ,   58.44 ,   58.86 ,   56.91 ,   57.98 ,      26908 ,   1140
09/09/19 ,   58.29 ,   58.39 ,   58.62 ,   57.98 ,   58.62 ,        491 ,     15
10/09/19 ,   57.44 ,   57.59 ,   58.08 ,   57.44 ,   57.57 ,       1304 ,     19
11/09/19 ,   58.29 ,   57.86 ,   58.29 ,   57.44 ,   57.45 ,       2350 ,     26
12/09/19 ,   58.28 ,   58.18 ,   58.28 ,   57.98 ,   57.98 ,       1365 ,     12
13/09/19 ,   58.29 ,   58.25 ,   58.29 ,   57.98 ,   58.28 ,       3220 ,     29
16/09/19 ,   58.04 ,   58.04 ,   58.23 ,   57.98 ,   57.98 ,       2605 ,     44
17/09/19 ,   58.04 ,   58.28 ,   58.39 ,   58.04 ,   58.08 ,       6518 ,     38
18/09/19 ,   58.29 ,   58.20 ,   58.36 ,   57.98 ,   58.35 ,       4083 ,     21
19/09/19 ,   58.03 ,   58.03 ,   58.29 ,   57.98 ,   58.29 ,        652 ,      9
20/09/19 ,   57.95 ,   58.25 ,   58.32 ,   57.76 ,   58.11 ,      11206 ,     77
23/09/19 ,   58.24 ,   57.79 ,   58.29 ,   57.26 ,   58.29 ,       4932 ,     54
24/09/19 ,   57.97 ,   57.22 ,   57.97 ,   56.32 ,   57.76 ,       4632 ,     79
25/09/19 ,   57.69 ,   57.22 ,   57.98 ,   56.59 ,   56.98 ,       8336 ,    153
26/09/19 ,   56.59 ,   57.24 ,   57.92 ,   56.59 ,   57.69 ,       5298 ,     65
27/09/19 ,   57.44 ,   57.09 ,   57.44 ,   56.60 ,   57.08 ,       1889 ,     33
30/09/19 ,   56.65 ,   56.89 ,   57.44 ,   56.59 ,   56.85 ,       4150 ,     50
01/10/19 ,   58.46 ,   58.21 ,   58.47 ,   57.47 ,   57.47 ,      11378 ,    199
02/10/19 ,   58.18 ,   58.08 ,   58.46 ,   57.90 ,   57.90 ,       6532 ,     84
03/10/19 ,   58.44 ,   58.57 ,   58.79 ,   57.90 ,   58.18 ,      11220 ,    110
04/10/19 ,   58.18 ,   58.27 ,   58.44 ,   57.49 ,   58.36 ,       6694 ,     69
07/10/19 ,   57.67 ,   56.96 ,   58.11 ,   55.73 ,   57.72 ,       8883 ,    123
08/10/19 ,   57.65 ,   57.23 ,   57.67 ,   56.77 ,   57.03 ,       3817 ,    111
09/10/19 ,   58.22 ,   57.92 ,   58.24 ,   57.60 ,   57.61 ,       3629 ,     91
10/10/19 ,   57.33 ,   57.22 ,   58.14 ,   56.77 ,   58.14 ,       1032 ,     31
11/10/19 ,   58.04 ,   58.04 ,   58.24 ,   57.33 ,   57.33 ,       4566 ,     47
14/10/19 ,   58.40 ,   58.03 ,   58.40 ,   57.35 ,   58.04 ,       6763 ,     53
15/10/19 ,   58.18 ,   58.15 ,   58.32 ,   57.77 ,   58.32 ,       3988 ,    115
16/10/19 ,   57.78 ,   57.89 ,   58.17 ,   57.77 ,   57.90 ,       2494 ,     35
17/10/19 ,   57.92 ,   58.37 ,   58.47 ,   57.89 ,   58.15 ,      16618 ,     62
18/10/19 ,   57.90 ,   58.03 ,   58.18 ,   57.34 ,   57.89 ,       7634 ,     73
21/10/19 ,   57.34 ,   57.51 ,   57.90 ,   57.34 ,   57.79 ,       5231 ,    156
22/10/19 ,   57.32 ,   57.38 ,   58.11 ,   57.03 ,   58.11 ,       6468 ,    101
23/10/19 ,   57.44 ,   57.53 ,   57.90 ,   57.41 ,   57.90 ,       1214 ,     34
24/10/19 ,   57.03 ,   57.10 ,   57.89 ,   56.77 ,   57.56 ,       7125 ,    109
25/10/19 ,   56.83 ,   56.92 ,   57.44 ,   56.77 ,   57.44 ,       7087 ,    136
28/10/19 ,   56.81 ,   56.84 ,   57.39 ,   56.27 ,   56.85 ,      12776 ,    304
29/10/19 ,   57.33 ,   57.34 ,   57.54 ,   56.98 ,   57.07 ,       2829 ,     60
30/10/19 ,   57.49 ,   57.38 ,   57.54 ,   57.09 ,   57.52 ,       3037 ,     60
31/10/19 ,   57.54 ,   57.48 ,   57.54 ,   57.09 ,   57.49 ,      13872 ,    260
01/11/19 ,   57.06 ,   57.22 ,   57.77 ,   56.56 ,   57.54 ,      13832 ,    198
04/11/19 ,   57.32 ,   57.38 ,   57.55 ,   57.09 ,   57.51 ,       4208 ,    122
05/11/19 ,   57.00 ,   57.23 ,   57.52 ,   56.94 ,   57.46 ,      11485 ,    147
06/11/19 ,   57.00 ,   57.00 ,   57.43 ,   56.74 ,   57.10 ,      11656 ,    216
07/11/19 ,   57.55 ,   57.27 ,   57.55 ,   56.94 ,   56.99 ,       6115 ,    169
08/11/19 ,   57.85 ,   57.64 ,   57.89 ,   57.34 ,   57.34 ,       6928 ,     84
11/11/19 ,   57.55 ,   57.92 ,   58.38 ,   57.49 ,   57.49 ,      13160 ,    168
12/11/19 ,   58.25 ,   57.94 ,   58.26 ,   57.89 ,   57.89 ,       5035 ,    155
13/11/19 ,   58.15 ,   58.05 ,   58.63 ,   57.56 ,   57.89 ,      15758 ,    313
14/11/19 ,   58.38 ,   58.20 ,   58.47 ,   57.49 ,   58.16 ,       7304 ,    274
18/11/19 ,   58.15 ,   58.26 ,   58.51 ,   57.64 ,   58.51 ,      12901 ,    403
19/11/19 ,   58.40 ,   58.04 ,   58.58 ,   57.44 ,   58.15 ,      13475 ,    293
21/11/19 ,   58.53 ,   58.29 ,   58.58 ,   57.79 ,   58.46 ,      12487 ,    539
22/11/19 ,   58.46 ,   58.24 ,   58.46 ,   57.95 ,   58.46 ,      13333 ,    341
25/11/19 ,   58.45 ,   58.35 ,   58.46 ,   58.20 ,   58.46 ,       5629 ,    298
26/11/19 ,   58.46 ,   58.48 ,   58.69 ,   58.27 ,   58.45 ,       9156 ,    168
27/11/19 ,   58.29 ,   58.33 ,   58.65 ,   58.20 ,   58.36 ,       7201 ,    130
28/11/19 ,   58.59 ,   58.40 ,   58.62 ,   58.21 ,   58.47 ,       4965 ,     77
29/11/19 ,   58.69 ,   58.47 ,   58.73 ,   58.15 ,   58.53 ,      12789 ,    277
02/12/19 ,   58.76 ,   58.56 ,   58.90 ,   58.43 ,   58.90 ,       9638 ,    336
03/12/19 ,   58.94 ,   58.86 ,   58.95 ,   58.55 ,   58.86 ,       9022 ,    185
04/12/19 ,   59.18 ,   58.96 ,   59.23 ,   58.63 ,   58.69 ,      14625 ,    301
05/12/19 ,   59.19 ,   59.04 ,   59.43 ,   58.74 ,   59.23 ,       6049 ,    172
06/12/19 ,   60.08 ,   59.50 ,   60.09 ,   58.96 ,   59.04 ,      27468 ,    711
09/12/19 ,   60.08 ,   59.84 ,   60.39 ,   59.35 ,   60.08 ,      23236 ,    892
10/12/19 ,   60.19 ,   60.13 ,   60.39 ,   59.99 ,   60.03 ,      30171 ,    488
11/12/19 ,   60.19 ,   60.35 ,   60.64 ,   60.19 ,   60.19 ,      24540 ,    459
12/12/19 ,   60.09 ,   60.16 ,   60.64 ,   60.09 ,   60.41 ,      20179 ,    270
13/12/19 ,   60.41 ,   60.19 ,   60.54 ,   59.54 ,   60.27 ,      12858 ,    235
16/12/19 ,   59.76 ,   60.56 ,   60.96 ,   59.53 ,   60.41 ,      35785 ,    473
17/12/19 ,   59.55 ,   59.82 ,   60.25 ,   59.54 ,   60.25 ,      18703 ,    356
18/12/19 ,   59.40 ,   59.58 ,   60.09 ,   58.95 ,   59.62 ,      27992 ,    692
19/12/19 ,   59.50 ,   59.53 ,   60.09 ,   59.03 ,   59.53 ,      23028 ,    436
20/12/19 ,   60.09 ,   59.89 ,   60.09 ,   59.38 ,   59.49 ,      38076 ,    469
23/12/19 ,   60.96 ,   60.45 ,   60.96 ,   59.95 ,   60.09 ,      27185 ,    308
26/12/19 ,   64.95 ,   62.96 ,   65.78 ,   60.96 ,   60.96 ,      35813 ,    817
27/12/19 ,   65.83 ,   65.52 ,   65.83 ,   64.95 ,   65.60 ,      21795 ,   3381
30/12/19 ,   65.59 ,   65.83 ,   66.41 ,   65.17 ,   65.83 ,      11024 ,    639
02/01/20 ,   67.61 ,   66.63 ,   72.23 ,   63.57 ,   66.14 ,      12019 ,    582
03/01/20 ,   68.69 ,   68.62 ,   68.98 ,   67.30 ,   67.62 ,       9448 ,    440
06/01/20 ,   67.61 ,   68.64 ,   69.03 ,   67.61 ,   69.03 ,      13043 ,    395
07/01/20 ,   68.59 ,   67.45 ,   68.68 ,   64.73 ,   68.68 ,      17147 ,    685
08/01/20 ,   65.86 ,   67.08 ,   68.19 ,   65.36 ,   68.19 ,      36683 ,    925
09/01/20 ,   66.14 ,   66.09 ,   66.14 ,   65.38 ,   66.13 ,      20833 ,    619
10/01/20 ,   66.14 ,   66.12 ,   66.14 ,   65.84 ,   66.14 ,      17138 ,    332
13/01/20 ,   68.38 ,   66.63 ,   68.69 ,   65.84 ,   66.14 ,      38163 ,   1292
14/01/20 ,   66.49 ,   67.25 ,   68.18 ,   66.45 ,   66.46 ,      15638 ,    431
15/01/20 ,   67.75 ,   67.01 ,   67.87 ,   66.45 ,   66.93 ,      18139 ,    516
16/01/20 ,   68.12 ,   67.54 ,   68.14 ,   66.59 ,   67.68 ,      14744 ,    483
17/01/20 ,   68.69 ,   68.24 ,   68.69 ,   67.35 ,   67.95 ,      14883 ,    401
20/01/20 ,   68.96 ,   68.66 ,   68.96 ,   67.62 ,   68.68 ,      11877 ,    302
21/01/20 ,   67.92 ,   68.13 ,   68.95 ,   67.25 ,   67.92 ,      10330 ,    311
22/01/20 ,   69.35 ,   68.32 ,   69.36 ,   67.20 ,   68.18 ,      17577 ,    515
23/01/20 ,   69.36 ,   68.75 ,   69.36 ,   67.66 ,   67.87 ,      21688 ,   1867
24/01/20 ,   68.73 ,   68.72 ,   69.35 ,   67.77 ,   69.35 ,      16576 ,   1101
27/01/20 ,   67.33 ,   68.12 ,   69.01 ,   67.33 ,   69.01 ,      16931 ,    459
28/01/20 ,   66.39 ,   66.08 ,   67.86 ,   65.17 ,   67.33 ,      36275 ,   1998
29/01/20 ,   65.73 ,   65.82 ,   66.71 ,   65.23 ,   66.71 ,      18799 ,    413
30/01/20 ,   66.22 ,   66.12 ,   66.95 ,   65.14 ,   65.84 ,      11013 ,    361
31/01/20 ,   65.06 ,   65.72 ,   67.56 ,   64.73 ,   66.42 ,      17217 ,    416
03/02/20 ,   65.73 ,   65.79 ,   66.46 ,   64.62 ,   64.62 ,      24303 ,   4248
04/02/20 ,   65.75 ,   65.96 ,   66.72 ,   65.60 ,   65.75 ,      10840 ,    240
05/02/20 ,   64.49 ,   65.73 ,   66.51 ,   64.49 ,   65.75 ,      15483 ,    420
06/02/20 ,   65.65 ,   65.59 ,   66.76 ,   64.67 ,   65.04 ,       9023 ,    320
07/02/20 ,   65.20 ,   65.96 ,   67.16 ,   64.56 ,   65.27 ,      11010 ,    727
10/02/20 ,   65.39 ,   65.98 ,   66.52 ,   64.83 ,   65.67 ,      26083 ,   1213
11/02/20 ,   65.59 ,   65.65 ,   65.97 ,   65.59 ,   65.59 ,       9037 ,    153
12/02/20 ,   65.69 ,   65.60 ,   65.95 ,   65.39 ,   65.69 ,       8915 ,    264
13/02/20 ,   65.39 ,   65.34 ,   65.92 ,   64.24 ,   65.69 ,      14462 ,    705
14/02/20 ,   65.39 ,   65.45 ,   65.90 ,   65.22 ,   65.60 ,       7030 ,    177
17/02/20 ,   65.39 ,   65.49 ,   65.61 ,   65.39 ,   65.40 ,      10496 ,    150
18/02/20 ,   65.39 ,   65.68 ,   66.45 ,   65.39 ,   65.39 ,      18100 ,   2377
19/02/20 ,   64.90 ,   65.10 ,   65.83 ,   64.26 ,   65.39 ,      11745 ,    341
20/02/20 ,   65.08 ,   64.98 ,   65.39 ,   64.53 ,   65.24 ,       8457 ,    667
21/02/20 ,   65.41 ,   65.56 ,   65.96 ,   64.65 ,   64.74 ,      12716 ,    482
26/02/20 ,   64.54 ,   64.78 ,   65.41 ,   64.21 ,   65.41 ,       5264 ,    112
27/02/20 ,   65.36 ,   64.42 ,   65.69 ,   63.07 ,   64.49 ,      13499 ,    541
28/02/20 ,   64.21 ,   64.60 ,   65.69 ,   63.92 ,   64.96 ,      16639 ,   1596
02/03/20 ,   65.16 ,   64.55 ,   65.16 ,   63.56 ,   64.52 ,       4393 ,     97
03/03/20 ,   64.49 ,   64.92 ,   65.73 ,   64.27 ,   65.16 ,       8226 ,    696
04/03/20 ,   64.59 ,   64.46 ,   65.04 ,   63.99 ,   65.04 ,       8074 ,    502
05/03/20 ,   63.54 ,   64.23 ,   64.60 ,   63.51 ,   64.60 ,       3453 ,    106
06/03/20 ,   63.13 ,   64.30 ,   64.94 ,   63.13 ,   63.52 ,      11484 ,    139
09/03/20 ,   59.89 ,   59.81 ,   63.08 ,   58.73 ,   63.08 ,       5159 ,    162
10/03/20 ,   62.19 ,   61.43 ,   62.20 ,   59.89 ,   59.89 ,       6588 ,    186
11/03/20 ,   59.89 ,   61.07 ,   63.73 ,   59.29 ,   63.73 ,       6137 ,    224
12/03/20 ,   53.46 ,   55.91 ,   58.73 ,   52.84 ,   58.73 ,       5475 ,    202
13/03/20 ,   54.41 ,   55.13 ,   58.11 ,   53.39 ,   57.09 ,       6107 ,    198
16/03/20 ,   52.82 ,   52.97 ,   56.65 ,   48.76 ,   53.38 ,       9691 ,    195
17/03/20 ,   52.84 ,   53.48 ,   56.28 ,   52.81 ,   56.28 ,       3261 ,    172
18/03/20 ,   43.41 ,   46.75 ,   52.81 ,   41.09 ,   52.81 ,       9413 ,    286
19/03/20 ,   39.06 ,   38.44 ,   43.41 ,   29.27 ,   40.49 ,       9546 ,   1029
20/03/20 ,   43.41 ,   45.12 ,   47.82 ,   41.71 ,   46.43 ,       4805 ,    166
23/03/20 ,   42.28 ,   39.49 ,   43.41 ,   37.76 ,   43.41 ,       5108 ,    112
24/03/20 ,   44.89 ,   42.29 ,   44.89 ,   39.96 ,   43.41 ,       6125 ,    546
25/03/20 ,   46.96 ,   46.87 ,   48.14 ,   44.17 ,   45.20 ,       3581 ,    145
26/03/20 ,   51.37 ,   49.41 ,   51.37 ,   46.40 ,   46.96 ,       5614 ,    185
27/03/20 ,   50.94 ,   50.18 ,   51.63 ,   46.40 ,   49.88 ,       2582 ,     63
30/03/20 ,   52.25 ,   51.18 ,   52.25 ,   48.75 ,   51.94 ,       2655 ,     43
31/03/20 ,   53.72 ,   52.26 ,   53.72 ,   51.46 ,   52.77 ,       1766 ,     42
01/04/20 ,   50.80 ,   50.22 ,   52.55 ,   49.00 ,   50.80 ,       5541 ,    123
02/04/20 ,   50.80 ,   49.66 ,   52.02 ,   48.95 ,   50.80 ,       1558 ,     51
03/04/20 ,   47.86 ,   49.29 ,   50.79 ,   47.86 ,   49.10 ,       1041 ,     76
06/04/20 ,   48.38 ,   49.36 ,   51.53 ,   47.87 ,   47.87 ,        494 ,     38
07/04/20 ,   54.30 ,   51.64 ,   54.33 ,   49.00 ,   50.16 ,      10755 ,    689
08/04/20 ,   56.10 ,   54.35 ,   56.10 ,   52.01 ,   53.82 ,       7987 ,    367
09/04/20 ,   55.98 ,   56.69 ,   59.03 ,   54.50 ,   56.10 ,       7034 ,    376
13/04/20 ,   53.16 ,   53.46 ,   56.12 ,   52.57 ,   56.12 ,       3079 ,    154
14/04/20 ,   53.32 ,   53.69 ,   54.33 ,   53.09 ,   54.26 ,       4810 ,    404
15/04/20 ,   54.44 ,   54.26 ,   55.96 ,   53.73 ,   53.76 ,       6320 ,    218
16/04/20 ,   54.33 ,   54.97 ,   55.98 ,   54.33 ,   54.79 ,      10890 ,    392
17/04/20 ,   55.19 ,   54.97 ,   55.20 ,   54.05 ,   54.96 ,        250 ,     36
20/04/20 ,   55.20 ,   55.68 ,   57.29 ,   53.29 ,   55.18 ,      13151 ,    178
22/04/20 ,   55.37 ,   55.60 ,   58.45 ,   54.66 ,   58.45 ,       3716 ,    213
23/04/20 ,   54.19 ,   54.48 ,   56.12 ,   53.16 ,   55.55 ,       8940 ,    937
24/04/20 ,   54.05 ,   53.86 ,   55.83 ,   53.76 ,   54.19 ,       2807 ,     75
27/04/20 ,   53.22 ,   53.90 ,   55.50 ,   53.22 ,   53.89 ,       1728 ,     89
28/04/20 ,   53.79 ,   54.02 ,   54.64 ,   53.50 ,   54.64 ,       2078 ,     77
29/04/20 ,   54.05 ,   53.74 ,   54.05 ,   53.18 ,   54.05 ,       1435 ,     76
30/04/20 ,   53.76 ,   53.74 ,   54.03 ,   53.63 ,   54.03 ,       5475 ,    117
04/05/20 ,   54.08 ,   53.99 ,   54.66 ,   53.30 ,   54.54 ,       4472 ,    202
05/05/20 ,   53.46 ,   54.07 ,   54.96 ,   53.30 ,   54.08 ,       9676 ,    256
06/05/20 ,   54.05 ,   53.58 ,   55.20 ,   53.35 ,   54.50 ,       6269 ,    182
07/05/20 ,   53.99 ,   54.24 ,   54.96 ,   53.99 ,   54.08 ,       3807 ,    161
08/05/20 ,   53.41 ,   53.43 ,   54.58 ,   53.07 ,   54.58 ,       6300 ,    234
11/05/20 ,   53.53 ,   53.50 ,   54.08 ,   53.40 ,   53.79 ,       3619 ,    158
12/05/20 ,   53.02 ,   52.98 ,   54.02 ,   51.70 ,   53.01 ,       3247 ,    141
13/05/20 ,   51.33 ,   51.75 ,   53.47 ,   50.58 ,   53.47 ,       3666 ,   1088
14/05/20 ,   51.70 ,   50.97 ,   51.77 ,   50.54 ,   51.36 ,       5546 ,    636
15/05/20 ,   52.28 ,   52.18 ,   53.16 ,   50.81 ,   51.60 ,       3347 ,    104
18/05/20 ,   52.55 ,   51.86 ,   52.55 ,   51.18 ,   52.28 ,       4336 ,    308
19/05/20 ,   50.80 ,   50.97 ,   52.49 ,   50.53 ,   52.49 ,      10183 ,    638
20/05/20 ,   51.03 ,   50.70 ,   51.70 ,   49.00 ,   50.86 ,       9147 ,    554
21/05/20 ,   51.25 ,   51.30 ,   51.66 ,   50.81 ,   51.06 ,       7660 ,    174
22/05/20 ,   52.23 ,   51.93 ,   52.27 ,   51.24 ,   51.28 ,       2005 ,     86
25/05/20 ,   52.42 ,   52.15 ,   52.55 ,   51.40 ,   52.23 ,       2502 ,    250
26/05/20 ,   53.88 ,   53.63 ,   54.67 ,   52.04 ,   52.55 ,      17230 ,    658
27/05/20 ,   53.80 ,   54.29 ,   54.97 ,   53.22 ,   54.26 ,      11198 ,    345
28/05/20 ,   54.07 ,   53.95 ,   54.07 ,   53.92 ,   53.94 ,       2179 ,     54
29/05/20 ,   54.28 ,   54.25 ,   54.65 ,   54.05 ,   54.65 ,       3327 ,    105
01/06/20 ,   54.34 ,   54.59 ,   56.06 ,   53.78 ,   54.59 ,       3698 ,    153
02/06/20 ,   54.91 ,   54.60 ,   54.91 ,   54.08 ,   54.34 ,       5793 ,    305
03/06/20 ,   54.97 ,   54.85 ,   54.97 ,   54.35 ,   54.90 ,       7460 ,    466
04/06/20 ,   57.65 ,   56.96 ,   59.73 ,   54.97 ,   55.10 ,       8872 ,    508
05/06/20 ,   59.04 ,   57.93 ,   59.13 ,   56.84 ,   57.93 ,       4194 ,    388
08/06/20 ,   59.99 ,   59.49 ,   60.34 ,   57.93 ,   58.59 ,       5506 ,    693
09/06/20 ,   60.23 ,   59.87 ,   60.23 ,   59.42 ,   59.99 ,       2667 ,    232
10/06/20 ,   62.13 ,   61.20 ,   62.74 ,   59.35 ,   60.23 ,      13167 ,   1476
12/06/20 ,   62.46 ,   62.02 ,   63.81 ,   59.64 ,   62.04 ,      10009 ,    850
15/06/20 ,   60.95 ,   61.51 ,   63.31 ,   59.88 ,   61.54 ,      11093 ,   2207
16/06/20 ,   60.40 ,   62.74 ,   65.40 ,   59.62 ,   62.74 ,      17110 ,   2524
17/06/20 ,   60.59 ,   61.20 ,   62.75 ,   59.98 ,   61.41 ,       7793 ,    459
18/06/20 ,   60.02 ,   60.50 ,   62.13 ,   60.02 ,   61.71 ,       2824 ,    150
19/06/20 ,   60.09 ,   60.33 ,   60.78 ,   59.83 ,   60.35 ,       3993 ,    144
22/06/20 ,   58.58 ,   59.80 ,   60.08 ,   58.55 ,   60.08 ,       2254 ,    134
23/06/20 ,   57.35 ,   57.65 ,   60.02 ,   55.10 ,   59.40 ,       6584 ,    684
24/06/20 ,   60.94 ,   58.36 ,   60.94 ,   57.24 ,   57.78 ,       4167 ,    293
25/06/20 ,   61.26 ,   61.24 ,   62.42 ,   60.06 ,   60.92 ,       2003 ,    249
26/06/20 ,   62.19 ,   61.70 ,   62.37 ,   60.47 ,   61.24 ,       3617 ,    378
29/06/20 ,   59.80 ,   60.71 ,   62.57 ,   59.01 ,   62.22 ,       3847 ,    302
30/06/20 ,   60.85 ,   60.02 ,   60.89 ,   59.20 ,   59.81 ,        805 ,    112
01/07/20 ,   59.78 ,   60.34 ,   62.39 ,   58.86 ,   60.83 ,       3631 ,    203
02/07/20 ,   59.33 ,   59.04 ,   60.30 ,   58.86 ,   59.84 ,       6271 ,    547
03/07/20 ,   60.07 ,   59.55 ,   60.37 ,   58.86 ,   59.48 ,       5823 ,    486
06/07/20 ,   61.13 ,   61.06 ,   61.82 ,   59.49 ,   59.78 ,       6364 ,    529
07/07/20 ,   59.50 ,   60.43 ,   61.29 ,   59.48 ,   61.13 ,       6780 ,    467
08/07/20 ,   59.04 ,   59.32 ,   59.99 ,   59.01 ,   59.99 ,       5007 ,    911
09/07/20 ,   59.38 ,   59.62 ,   59.73 ,   59.17 ,   59.49 ,       1318 ,     62
10/07/20 ,   60.07 ,   59.98 ,   60.07 ,   59.38 ,   59.38 ,       4046 ,    215
13/07/20 ,   58.25 ,   58.83 ,   60.11 ,   57.97 ,   60.07 ,       6230 ,    510
14/07/20 ,   58.86 ,   58.77 ,   59.49 ,   58.11 ,   58.25 ,       1680 ,    140
15/07/20 ,   58.15 ,   59.00 ,   60.14 ,   57.68 ,   58.86 ,       3791 ,    164
16/07/20 ,   59.95 ,   59.34 ,   60.01 ,   58.48 ,   58.48 ,       3600 ,    346
17/07/20 ,   59.17 ,   58.88 ,   60.04 ,   58.55 ,   59.95 ,       3987 ,    269
20/07/20 ,   59.34 ,   58.85 ,   59.50 ,   58.55 ,   59.40 ,       1910 ,    109
21/07/20 ,   58.63 ,   59.00 ,   59.65 ,   58.55 ,   59.34 ,       1729 ,     69
22/07/20 ,   59.78 ,   59.51 ,   59.79 ,   58.64 ,   58.64 ,        754 ,     60
23/07/20 ,   59.38 ,   59.15 ,   60.14 ,   58.56 ,   59.77 ,       3901 ,    255
24/07/20 ,   59.89 ,   59.43 ,   60.06 ,   58.67 ,   59.91 ,       4357 ,    292
27/07/20 ,   58.20 ,   58.45 ,   59.95 ,   57.98 ,   59.95 ,       6792 ,    482
28/07/20 ,   57.34 ,   57.65 ,   58.46 ,   57.06 ,   58.27 ,       6307 ,    327
29/07/20 ,   56.85 ,   56.69 ,   57.35 ,   56.44 ,   57.35 ,      10435 ,    689
30/07/20 ,   57.54 ,   56.92 ,   57.92 ,   56.41 ,   56.41 ,       2142 ,    299
31/07/20 ,   58.46 ,   58.07 ,   58.54 ,   57.53 ,   57.59 ,       9880 ,    376
03/08/20 ,   57.98 ,   58.34 ,   59.26 ,   57.65 ,   58.88 ,       5316 ,    121
04/08/20 ,   58.59 ,   58.22 ,   59.84 ,   56.82 ,   57.98 ,       4038 ,    294
05/08/20 ,   59.56 ,   58.58 ,   59.75 ,   57.98 ,   59.53 ,       6672 ,    361
06/08/20 ,   58.54 ,   59.50 ,   60.40 ,   58.18 ,   59.50 ,       4868 ,    260
07/08/20 ,   60.25 ,   59.32 ,   61.51 ,   58.54 ,   58.59 ,      13114 ,    519
10/08/20 ,   60.42 ,   60.01 ,   60.70 ,   59.20 ,   59.37 ,       4632 ,    125
11/08/20 ,   60.92 ,   60.78 ,   61.15 ,   60.45 ,   60.45 ,       2813 ,    187
12/08/20 ,   61.13 ,   61.31 ,   62.05 ,   60.92 ,   61.47 ,       3378 ,    216
13/08/20 ,   60.47 ,   60.96 ,   61.53 ,   60.47 ,   61.10 ,       4093 ,    147
14/08/20 ,   60.95 ,   60.83 ,   61.29 ,   60.45 ,   60.46 ,       8729 ,    251
17/08/20 ,   60.41 ,   60.92 ,   61.24 ,   60.41 ,   61.07 ,       3882 ,    197
18/08/20 ,   60.70 ,   60.65 ,   60.95 ,   59.91 ,   60.64 ,       7919 ,    199
19/08/20 ,   60.43 ,   60.45 ,   60.70 ,   60.02 ,   60.33 ,       2371 ,     67
20/08/20 ,   60.33 ,   60.68 ,   60.95 ,   60.33 ,   60.59 ,       4529 ,    118
21/08/20 ,   60.65 ,   60.61 ,   60.72 ,   60.33 ,   60.33 ,       3678 ,    295
24/08/20 ,   60.75 ,   60.67 ,   60.95 ,   60.33 ,   60.72 ,       6221 ,    376
25/08/20 ,   60.64 ,   60.61 ,   60.84 ,   60.32 ,   60.76 ,       8281 ,    147
26/08/20 ,   60.71 ,   60.64 ,   60.82 ,   60.33 ,   60.66 ,      11406 ,    677
27/08/20 ,   60.39 ,   60.42 ,   60.64 ,   60.25 ,   60.64 ,       3598 ,     96
28/08/20 ,   60.34 ,   60.65 ,   61.49 ,   59.96 ,   60.39 ,      15100 ,    403
31/08/20 ,   60.94 ,   60.58 ,   60.94 ,   59.97 ,   60.41 ,       4190 ,    123
01/09/20 ,   60.57 ,   60.64 ,   60.96 ,   60.28 ,   60.93 ,       2873 ,    105
02/09/20 ,   60.96 ,   60.80 ,   61.69 ,   60.28 ,   60.96 ,       8050 ,   1004
03/09/20 ,   60.65 ,   60.65 ,   61.87 ,   60.27 ,   60.96 ,      10833 ,    599
04/09/20 ,   60.91 ,   60.73 ,   61.27 ,   60.65 ,   60.87 ,       2771 ,    179
08/09/20 ,   61.05 ,   61.02 ,   61.26 ,   60.65 ,   61.19 ,       3558 ,    102
09/09/20 ,   62.08 ,   61.54 ,   62.32 ,   61.05 ,   61.05 ,       7218 ,    328
10/09/20 ,   61.56 ,   62.28 ,   63.13 ,   61.34 ,   61.97 ,       8523 ,    396
11/09/20 ,   62.19 ,   61.96 ,   62.41 ,   61.34 ,   61.54 ,       4545 ,    374
14/09/20 ,   62.75 ,   62.49 ,   62.93 ,   61.80 ,   62.19 ,       7110 ,   1841
15/09/20 ,   62.46 ,   62.43 ,   62.81 ,   61.89 ,   62.25 ,       2897 ,    125
16/09/20 ,   62.32 ,   62.35 ,   62.76 ,   62.19 ,   62.76 ,       5186 ,     95
17/09/20 ,   62.48 ,   61.90 ,   62.48 ,   61.34 ,   62.32 ,       4916 ,    203
18/09/20 ,   61.68 ,   61.68 ,   62.60 ,   60.96 ,   61.93 ,       9933 ,   2199
21/09/20 ,   61.05 ,   61.97 ,   62.46 ,   61.05 ,   62.14 ,       9450 ,    549
22/09/20 ,   60.65 ,   60.68 ,   61.45 ,   60.45 ,   61.29 ,       5129 ,    526
23/09/20 ,   61.06 ,   61.28 ,   61.89 ,   60.96 ,   61.10 ,       4919 ,     96
24/09/20 ,   60.12 ,   60.45 ,   61.74 ,   59.99 ,   61.66 ,       5820 ,    206
25/09/20 ,   60.64 ,   60.85 ,   61.29 ,   60.07 ,   60.36 ,       3937 ,    149
28/09/20 ,   60.51 ,   60.71 ,   60.96 ,   60.35 ,   60.96 ,       3127 ,     92
29/09/20 ,   61.20 ,   61.70 ,   62.48 ,   60.84 ,   60.84 ,       8033 ,    229
30/09/20 ,   61.13 ,   61.28 ,   61.67 ,   60.65 ,   61.58 ,       5386 ,    523
01/10/20 ,   59.66 ,   59.86 ,   60.62 ,   59.66 ,   60.62 ,      15768 ,    417
02/10/20 ,   58.27 ,   58.74 ,   59.74 ,   57.89 ,   59.15 ,      21897 ,    659
05/10/20 ,   57.45 ,   57.73 ,   58.85 ,   57.33 ,   58.27 ,      51205 ,   6745
06/10/20 ,   58.49 ,   58.28 ,   58.81 ,   57.54 ,   57.86 ,       8016 ,    270
07/10/20 ,   58.20 ,   58.74 ,   58.97 ,   57.94 ,   58.53 ,       4486 ,    226
08/10/20 ,   58.53 ,   58.50 ,   58.67 ,   58.09 ,   58.20 ,       8573 ,    262
09/10/20 ,   58.77 ,   58.64 ,   59.11 ,   57.92 ,   58.51 ,      13663 ,    289
13/10/20 ,   58.69 ,   59.26 ,   60.35 ,   58.69 ,   58.86 ,      14561 ,    501
14/10/20 ,   59.02 ,   59.53 ,   60.09 ,   58.69 ,   59.01 ,      13612 ,   1838
15/10/20 ,   59.45 ,   59.29 ,   59.67 ,   58.86 ,   59.15 ,      10767 ,    548
16/10/20 ,   59.89 ,   59.16 ,   59.89 ,   58.57 ,   59.47 ,      20751 ,   1386
19/10/20 ,   59.08 ,   59.32 ,   59.89 ,   58.76 ,   59.89 ,      14544 ,    342
20/10/20 ,   59.28 ,   59.18 ,   59.35 ,   58.86 ,   59.05 ,       4134 ,    127
21/10/20 ,   58.79 ,   58.83 ,   59.29 ,   58.60 ,   59.28 ,      15188 ,   1139
22/10/20 ,   58.44 ,   58.51 ,   58.86 ,   58.24 ,   58.86 ,       8354 ,    649
23/10/20 ,   58.25 ,   58.27 ,   58.84 ,   58.23 ,   58.48 ,      13671 ,   1202
26/10/20 ,   58.23 ,   58.27 ,   58.47 ,   57.93 ,   58.29 ,       5499 ,    175
27/10/20 ,   57.61 ,   57.78 ,   58.23 ,   57.33 ,   58.22 ,      12174 ,    489
28/10/20 ,   57.30 ,   57.54 ,   58.01 ,   57.26 ,   57.77 ,      18025 ,    747
29/10/20 ,   57.70 ,   57.26 ,   57.74 ,   56.70 ,   57.30 ,       7760 ,    978
30/10/20 ,   57.00 ,   56.83 ,   57.57 ,   54.67 ,   57.33 ,      13586 ,    438
03/11/20 ,   57.08 ,   57.51 ,   58.28 ,   56.74 ,   57.34 ,       9884 ,    690
04/11/20 ,   58.27 ,   57.89 ,   58.42 ,   57.02 ,   57.02 ,       6058 ,    483
05/11/20 ,   58.03 ,   58.18 ,   58.51 ,   58.02 ,   58.51 ,       2868 ,    112
06/11/20 ,   58.28 ,   58.21 ,   58.86 ,   57.91 ,   58.03 ,       2928 ,    290
09/11/20 ,   58.23 ,   58.39 ,   58.78 ,   58.02 ,   58.42 ,       3646 ,    325
10/11/20 ,   58.53 ,   58.33 ,   59.02 ,   58.02 ,   58.31 ,       8432 ,    226
11/11/20 ,   58.55 ,   58.88 ,   59.18 ,   58.34 ,   58.53 ,       5384 ,    182
12/11/20 ,   58.27 ,   58.46 ,   58.88 ,   58.10 ,   58.64 ,       7716 ,    259
13/11/20 ,   58.11 ,   57.84 ,   58.28 ,   57.39 ,   58.28 ,       9315 ,    252
16/11/20 ,   57.17 ,   57.74 ,   58.53 ,   57.08 ,   58.11 ,      18470 ,   3092
17/11/20 ,   57.44 ,   57.42 ,   57.94 ,   57.02 ,   57.19 ,      12192 ,   1068
18/11/20 ,   57.17 ,   57.26 ,   57.67 ,   57.08 ,   57.67 ,       7471 ,    729
19/11/20 ,   57.11 ,   57.23 ,   57.46 ,   57.08 ,   57.22 ,       5982 ,   1354
20/11/20 ,   58.08 ,   57.49 ,   58.20 ,   57.02 ,   57.34 ,      12745 ,    926
23/11/20 ,   57.26 ,   57.51 ,   58.08 ,   57.07 ,   58.08 ,      14814 ,    777
24/11/20 ,   57.14 ,   57.43 ,   57.92 ,   57.02 ,   57.26 ,      16153 ,    427
25/11/20 ,   57.14 ,   57.23 ,   57.65 ,   57.08 ,   57.48 ,      11780 ,    400
26/11/20 ,   57.18 ,   57.26 ,   57.54 ,   57.09 ,   57.47 ,      11489 ,    872
27/11/20 ,   57.44 ,   57.49 ,   58.27 ,   57.20 ,   57.20 ,       9042 ,    501
30/11/20 ,   57.66 ,   57.65 ,   58.27 ,   57.49 ,   58.27 ,       9500 ,    282
01/12/20 ,   57.32 ,   57.19 ,   57.89 ,   56.97 ,   57.83 ,      25142 ,   1816
02/12/20 ,   57.26 ,   57.22 ,   57.49 ,   57.06 ,   57.49 ,      10247 ,    269
03/12/20 ,   56.95 ,   56.97 ,   57.46 ,   56.50 ,   57.46 ,      18190 ,   1020
04/12/20 ,   56.89 ,   57.05 ,   57.52 ,   56.83 ,   57.07 ,      10134 ,    716
07/12/20 ,   56.77 ,   57.00 ,   57.28 ,   56.77 ,   57.00 ,      11687 ,   1140
08/12/20 ,   56.42 ,   56.69 ,   57.10 ,   56.42 ,   56.78 ,      23338 ,   2427
09/12/20 ,   56.42 ,   56.34 ,   56.76 ,   56.05 ,   56.66 ,      31104 ,    984
10/12/20 ,   56.77 ,   57.17 ,   58.54 ,   56.25 ,   56.64 ,      23687 ,   1810
11/12/20 ,   56.77 ,   56.91 ,   57.38 ,   56.33 ,   57.16 ,      13314 ,    418
14/12/20 ,   56.13 ,   56.46 ,   56.97 ,   56.10 ,   56.77 ,      11824 ,    863
15/12/20 ,   56.88 ,   56.62 ,   56.88 ,   56.14 ,   56.56 ,       9260 ,    353
16/12/20 ,   57.02 ,   56.99 ,   57.62 ,   56.69 ,   56.88 ,      18064 ,    588
17/12/20 ,   57.06 ,   57.10 ,   57.35 ,   56.63 ,   57.04 ,       6071 ,    345
18/12/20 ,   57.44 ,   57.28 ,   57.44 ,   57.05 ,   57.35 ,       6732 ,    157
21/12/20 ,   57.51 ,   57.42 ,   57.97 ,   57.06 ,   57.44 ,       8834 ,    216
22/12/20 ,   57.77 ,   57.81 ,   57.93 ,   57.40 ,   57.93 ,       6223 ,    191
23/12/20 ,   57.81 ,   57.89 ,   58.02 ,   57.62 ,   57.77 ,      13919 ,    534
28/12/20 ,   58.46 ,   58.56 ,   59.23 ,   57.81 ,   57.89 ,      10192 ,    497
29/12/20 ,   58.51 ,   58.45 ,   59.22 ,   57.89 ,   58.80 ,       7927 ,    215
30/12/20 ,   58.93 ,   58.74 ,   59.19 ,   58.27 ,   58.51 ,       7252 ,    252
04/01/21 ,   58.86 ,   58.83 ,   59.50 ,   58.57 ,   58.87 ,       8937 ,    463
05/01/21 ,   58.93 ,   59.00 ,   59.49 ,   58.79 ,   58.95 ,       6141 ,    130
06/01/21 ,   58.31 ,   59.01 ,   59.29 ,   58.31 ,   58.93 ,      22012 ,    370
07/01/21 ,   58.46 ,   58.69 ,   59.04 ,   58.40 ,   58.70 ,       9168 ,    237
08/01/21 ,   58.45 ,   58.64 ,   58.97 ,   58.08 ,   58.25 ,       9227 ,    258
11/01/21 ,   57.89 ,   58.20 ,   58.84 ,   57.89 ,   58.45 ,      18676 ,    728
12/01/21 ,   59.00 ,   58.65 ,   59.00 ,   57.89 ,   57.89 ,      25059 ,   1317
13/01/21 ,   58.47 ,   58.47 ,   59.00 ,   57.99 ,   58.93 ,      18664 ,    450
14/01/21 ,   58.32 ,   58.10 ,   58.48 ,   57.42 ,   58.46 ,      11950 ,    411
15/01/21 ,   59.00 ,   58.47 ,   59.00 ,   57.95 ,   58.25 ,      19483 ,    414
18/01/21 ,   58.93 ,   58.65 ,   59.00 ,   58.34 ,   58.98 ,      12888 ,    379
19/01/21 ,   59.50 ,   58.84 ,   59.50 ,   58.37 ,   58.93 ,      29446 ,   1298
20/01/21 ,   59.56 ,   59.53 ,   60.44 ,   58.88 ,   59.50 ,      19828 ,   1517
21/01/21 ,   61.23 ,   60.35 ,   61.28 ,   59.68 ,   60.28 ,      35052 ,   3623
22/01/21 ,   59.63 ,   60.04 ,   61.07 ,   59.32 ,   61.07 ,      18421 ,   1621
26/01/21 ,   59.84 ,   60.09 ,   60.45 ,   59.50 ,   59.63 ,      18265 ,    830
27/01/21 ,   60.38 ,   60.32 ,   61.13 ,   59.84 ,   59.84 ,      12799 ,    533
28/01/21 ,   60.88 ,   60.61 ,   60.98 ,   60.38 ,   60.38 ,       8890 ,    309
29/01/21 ,   61.31 ,   61.15 ,   61.95 ,   60.83 ,   60.83 ,      12387 ,    498
01/02/21 ,   60.75 ,   60.13 ,   60.81 ,   58.92 ,   60.81 ,      14606 ,   1151
02/02/21 ,   60.64 ,   60.70 ,   61.11 ,   60.10 ,   61.11 ,       9842 ,    257
03/02/21 ,   60.19 ,   60.70 ,   60.83 ,   60.19 ,   60.64 ,       5354 ,    183
04/02/21 ,   59.81 ,   60.26 ,   60.83 ,   59.53 ,   60.78 ,      19335 ,    914
05/02/21 ,   60.61 ,   60.38 ,   60.81 ,   59.81 ,   59.81 ,       8723 ,   1920
08/02/21 ,   59.86 ,   60.20 ,   60.81 ,   59.86 ,   60.61 ,       8595 ,    214
09/02/21 ,   60.14 ,   59.99 ,   60.15 ,   59.56 ,   59.87 ,       5124 ,    169
10/02/21 ,   59.84 ,   60.02 ,   60.64 ,   59.62 ,   60.14 ,       6155 ,    193
11/02/21 ,   59.62 ,   59.86 ,   60.59 ,   59.52 ,   59.87 ,       9669 ,    293
12/02/21 ,   59.67 ,   59.56 ,   59.95 ,   59.36 ,   59.89 ,      12501 ,    472
17/02/21 ,   59.70 ,   59.63 ,   59.81 ,   59.49 ,   59.59 ,       5259 ,    184
18/02/21 ,   59.82 ,   59.84 ,   60.12 ,   59.70 ,   59.80 ,       7169 ,    204
19/02/21 ,   61.24 ,   59.97 ,   61.86 ,   59.52 ,   60.13 ,      15960 ,    872
22/02/21 ,   59.67 ,   59.57 ,   61.41 ,   59.22 ,   61.41 ,      12316 ,   1696
23/02/21 ,   60.64 ,   60.41 ,   61.07 ,   59.67 ,   59.67 ,      11155 ,   1008
24/02/21 ,   60.54 ,   60.38 ,   60.64 ,   60.16 ,   60.64 ,      11583 ,    330
25/02/21 ,   60.14 ,   60.61 ,   61.23 ,   59.73 ,   60.61 ,      11294 ,    942
26/02/21 ,   59.73 ,   60.07 ,   61.00 ,   59.48 ,   60.16 ,      24419 ,    932
01/03/21 ,   58.35 ,   58.79 ,   60.51 ,   58.08 ,   60.08 ,      20599 ,   3337
02/03/21 ,   58.05 ,   58.40 ,   59.23 ,   57.95 ,   58.60 ,      15139 ,    382
03/03/21 ,   59.22 ,   59.01 ,   59.30 ,   58.29 ,   58.59 ,      12149 ,    742
04/03/21 ,   58.05 ,   58.57 ,   59.23 ,   58.05 ,   59.23 ,      16234 ,    741
05/03/21 ,   59.76 ,   58.86 ,   59.89 ,   58.06 ,   58.07 ,      16929 ,   2344
08/03/21 ,   58.53 ,   58.81 ,   59.39 ,   58.28 ,   58.60 ,       9383 ,    453
09/03/21 ,   58.87 ,   58.80 ,   59.23 ,   58.22 ,   58.59 ,       9720 ,   1099
10/03/21 ,   58.03 ,   58.48 ,   59.17 ,   58.00 ,   58.87 ,       9595 ,    327
11/03/21 ,   57.95 ,   57.99 ,   58.45 ,   57.68 ,   58.45 ,       5092 ,    373
12/03/21 ,   58.24 ,   58.03 ,   58.44 ,   57.71 ,   57.95 ,       7041 ,    450
15/03/21 ,   58.24 ,   58.17 ,   58.32 ,   57.38 ,   58.17 ,      37233 ,   5309
16/03/21 ,   58.21 ,   58.11 ,   58.57 ,   57.92 ,   58.57 ,      12980 ,    449
17/03/21 ,   57.95 ,   57.89 ,   58.18 ,   57.43 ,   58.18 ,       7463 ,    450
18/03/21 ,   57.34 ,   58.02 ,   59.11 ,   57.34 ,   57.96 ,      12078 ,    563
19/03/21 ,   58.86 ,   58.27 ,   58.98 ,   57.38 ,   57.39 ,      11099 ,    402
22/03/21 ,   57.54 ,   58.04 ,   58.71 ,   57.51 ,   58.16 ,      12263 ,    527
23/03/21 ,   58.22 ,   58.08 ,   58.83 ,   57.45 ,   58.00 ,       6809 ,    289
24/03/21 ,   58.18 ,   58.07 ,   58.24 ,   57.91 ,   58.21 ,       4813 ,    111
25/03/21 ,   58.20 ,   58.27 ,   58.51 ,   58.16 ,   58.16 ,       4873 ,    189
26/03/21 ,   58.22 ,   58.44 ,   58.80 ,   58.16 ,   58.16 ,       7851 ,    767
29/03/21 ,   58.28 ,   58.23 ,   58.65 ,   57.52 ,   58.22 ,      11979 ,    265
30/03/21 ,   58.46 ,   58.57 ,   59.23 ,   58.28 ,   58.28 ,       8531 ,    260
31/03/21 ,   58.60 ,   58.32 ,   59.19 ,   57.82 ,   59.15 ,      18052 ,   1466
01/04/21 ,   57.88 ,   58.03 ,   58.62 ,   57.35 ,   58.33 ,      13317 ,    349
05/04/21 ,   57.92 ,   58.16 ,   58.93 ,   57.89 ,   57.89 ,       4657 ,    294
06/04/21 ,   58.49 ,   58.25 ,   58.61 ,   57.91 ,   58.60 ,       5329 ,    527
07/04/21 ,   57.83 ,   57.94 ,   58.49 ,   57.74 ,   58.49 ,       8949 ,    355
08/04/21 ,   58.32 ,   58.28 ,   58.46 ,   58.07 ,   58.27 ,       8293 ,    163
09/04/21 ,   58.37 ,   58.35 ,   58.42 ,   58.32 ,   58.32 ,       5346 ,    142
12/04/21 ,   58.30 ,   58.25 ,   58.44 ,   58.02 ,   58.44 ,       5897 ,    207
13/04/21 ,   57.70 ,   57.81 ,   58.31 ,   57.51 ,   58.31 ,      25277 ,    656
14/04/21 ,   57.78 ,   57.78 ,   57.89 ,   57.70 ,   57.89 ,       8695 ,    276
15/04/21 ,   57.92 ,   57.95 ,   58.02 ,   57.82 ,   57.83 ,       7670 ,    338
16/04/21 ,   57.89 ,   57.95 ,   58.21 ,   57.70 ,   57.70 ,       7384 ,    274
19/04/21 ,   57.78 ,   57.85 ,   58.09 ,   57.35 ,   57.89 ,      13825 ,    326
20/04/21 ,   57.50 ,   57.46 ,   57.91 ,   57.35 ,   57.81 ,      15729 ,    788
22/04/21 ,   57.19 ,   57.28 ,   57.70 ,   57.09 ,   57.56 ,      22212 ,   2663
23/04/21 ,   57.03 ,   57.21 ,   57.70 ,   57.03 ,   57.41 ,      17254 ,    697
26/04/21 ,   56.11 ,   56.42 ,   57.04 ,   55.98 ,   57.04 ,      31345 ,   1600
27/04/21 ,   55.86 ,   56.26 ,   56.75 ,   55.46 ,   56.48 ,      17646 ,    879
28/04/21 ,   55.94 ,   55.90 ,   56.39 ,   55.63 ,   56.39 ,      11106 ,    497
29/04/21 ,   55.35 ,   55.78 ,   56.62 ,   55.30 ,   56.28 ,       9498 ,    648
30/04/21 ,   57.34 ,   56.09 ,   57.70 ,   54.80 ,   55.37 ,      11401 ,    533
03/05/21 ,   55.92 ,   56.29 ,   57.64 ,   55.80 ,   57.64 ,      11735 ,    722
04/05/21 ,   55.49 ,   55.90 ,   56.41 ,   55.45 ,   55.96 ,      12758 ,    416
05/05/21 ,   55.60 ,   56.02 ,   56.23 ,   55.33 ,   55.92 ,       8708 ,    196
06/05/21 ,   55.78 ,   55.63 ,   55.92 ,   55.24 ,   55.60 ,      13894 ,    588
07/05/21 ,   56.92 ,   56.37 ,   57.03 ,   55.48 ,   55.78 ,       9267 ,   1308
10/05/21 ,   56.77 ,   56.72 ,   57.05 ,   56.14 ,   56.46 ,      14899 ,    771
11/05/21 ,   56.82 ,   56.84 ,   57.03 ,   56.56 ,   56.84 ,      10773 ,    390
12/05/21 ,   56.40 ,   56.39 ,   56.84 ,   56.20 ,   56.84 ,       7844 ,    444
13/05/21 ,   55.45 ,   55.35 ,   56.40 ,   54.84 ,   56.40 ,      17284 ,   1486
14/05/21 ,   55.86 ,   55.97 ,   56.02 ,   55.45 ,   55.45 ,       5966 ,    228
17/05/21 ,   56.93 ,   55.92 ,   57.03 ,   55.45 ,   55.79 ,      20902 ,    956
18/05/21 ,   55.86 ,   56.28 ,   56.77 ,   55.60 ,   56.41 ,       7913 ,    503
19/05/21 ,   55.95 ,   56.19 ,   56.34 ,   55.86 ,   55.86 ,       5119 ,    128
20/05/21 ,   55.66 ,   55.89 ,   56.37 ,   55.62 ,   56.37 ,      10161 ,    249
21/05/21 ,   55.45 ,   55.62 ,   56.04 ,   55.45 ,   55.70 ,       9126 ,    740
24/05/21 ,   55.45 ,   55.54 ,   55.90 ,   55.45 ,   55.78 ,       9442 ,    833
25/05/21 ,   55.45 ,   55.55 ,   55.86 ,   55.45 ,   55.47 ,       8836 ,   1283
26/05/21 ,   55.47 ,   55.62 ,   55.80 ,   55.45 ,   55.60 ,      17399 ,    600
27/05/21 ,   55.90 ,   55.77 ,   55.90 ,   55.55 ,   55.55 ,       9940 ,    155
28/05/21 ,   55.94 ,   56.26 ,   56.67 ,   55.74 ,   55.89 ,      13433 ,   1374
31/05/21 ,   55.43 ,   55.70 ,   56.52 ,   54.86 ,   55.94 ,       9696 ,    469
01/06/21 ,   54.78 ,   55.15 ,   55.77 ,   54.78 ,   55.16 ,      16401 ,   2842
02/06/21 ,   55.16 ,   54.80 ,   55.16 ,   54.54 ,   54.81 ,       7936 ,   1747
04/06/21 ,   55.25 ,   55.24 ,   55.56 ,   54.83 ,   54.83 ,       3737 ,    217
07/06/21 ,   54.76 ,   55.19 ,   55.60 ,   54.66 ,   55.34 ,      10878 ,    664
08/06/21 ,   54.53 ,   54.65 ,   55.05 ,   54.38 ,   55.05 ,      11032 ,   1360
09/06/21 ,   54.61 ,   54.58 ,   54.80 ,   54.34 ,   54.54 ,       8185 ,    360
10/06/21 ,   54.02 ,   53.97 ,   55.04 ,   53.24 ,   54.50 ,      19172 ,   1369
11/06/21 ,   54.16 ,   53.97 ,   54.33 ,   53.84 ,   54.02 ,       6029 ,    215
14/06/21 ,   53.84 ,   54.08 ,   54.29 ,   53.51 ,   54.17 ,       6828 ,    269
15/06/21 ,   53.28 ,   53.70 ,   54.48 ,   53.23 ,   53.84 ,       8038 ,    518
16/06/21 ,   54.19 ,   53.93 ,   54.81 ,   52.69 ,   53.28 ,      15513 ,   1283
17/06/21 ,   53.52 ,   53.70 ,   54.48 ,   53.25 ,   54.19 ,      10844 ,   1298
18/06/21 ,   53.29 ,   53.65 ,   54.42 ,   53.29 ,   53.52 ,       8740 ,    806
21/06/21 ,   53.63 ,   54.02 ,   54.49 ,   53.31 ,   53.31 ,      10587 ,    891
22/06/21 ,   53.22 ,   53.43 ,   54.14 ,   53.22 ,   53.83 ,      11893 ,    466
23/06/21 ,   52.86 ,   53.09 ,   53.54 ,   52.56 ,   53.28 ,       5472 ,    334
24/06/21 ,   52.56 ,   52.75 ,   53.18 ,   52.56 ,   53.18 ,      18027 ,    932
25/06/21 ,   51.36 ,   50.95 ,   53.15 ,   48.65 ,   52.59 ,      18457 ,    703
28/06/21 ,   50.64 ,   50.19 ,   51.60 ,   48.95 ,   51.60 ,      20463 ,   2672
29/06/21 ,   52.55 ,   51.64 ,   53.62 ,   49.29 ,   51.49 ,      12206 ,    425
30/06/21 ,   52.68 ,   52.57 ,   52.82 ,   52.25 ,   52.82 ,       5296 ,    227
01/07/21 ,   52.52 ,   52.12 ,   53.56 ,   51.07 ,   52.70 ,       7072 ,    573
02/07/21 ,   53.20 ,   52.56 ,   53.38 ,   51.95 ,   52.82 ,       7084 ,    897
05/07/21 ,   52.25 ,   52.47 ,   52.90 ,   51.97 ,   52.01 ,       6983 ,    781
06/07/21 ,   52.94 ,   52.64 ,   53.43 ,   52.24 ,   53.43 ,      11927 ,   1297
07/07/21 ,   51.96 ,   52.54 ,   53.46 ,   51.96 ,   52.94 ,      12000 ,    599
08/07/21 ,   52.25 ,   52.26 ,   53.45 ,   52.04 ,   53.45 ,       3048 ,    176
12/07/21 ,   53.15 ,   52.89 ,   53.38 ,   52.25 ,   52.26 ,       8684 ,    302
13/07/21 ,   54.18 ,   53.81 ,   54.70 ,   53.38 ,   53.46 ,      10051 ,    389
14/07/21 ,   54.60 ,   54.43 ,   54.67 ,   54.19 ,   54.36 ,       5230 ,    676
15/07/21 ,   54.36 ,   54.81 ,   55.15 ,   53.99 ,   54.67 ,      11827 ,    773
16/07/21 ,   55.05 ,   54.90 ,   55.15 ,   54.28 ,   55.04 ,       4288 ,    788
19/07/21 ,   54.69 ,   54.81 ,   55.15 ,   53.83 ,   55.08 ,       5964 ,   1255
20/07/21 ,   55.15 ,   54.96 ,   55.16 ,   54.71 ,   55.11 ,       5865 ,    803
21/07/21 ,   54.48 ,   54.41 ,   55.15 ,   54.18 ,   55.15 ,       8792 ,    538
22/07/21 ,   54.25 ,   54.50 ,   54.82 ,   54.18 ,   54.47 ,       3258 ,    377
23/07/21 ,   54.80 ,   54.66 ,   54.84 ,   54.33 ,   54.48 ,       4938 ,    952
26/07/21 ,   54.47 ,   54.56 ,   55.10 ,   54.19 ,   54.79 ,       6237 ,   1617
27/07/21 ,   53.80 ,   54.31 ,   54.80 ,   53.58 ,   54.48 ,       5824 ,   1115
28/07/21 ,   53.53 ,   53.93 ,   54.65 ,   53.53 ,   54.47 ,       3614 ,    340
29/07/21 ,   54.18 ,   53.69 ,   54.35 ,   53.42 ,   53.55 ,       7738 ,    765
30/07/21 ,   54.19 ,   54.09 ,   54.33 ,   53.85 ,   54.15 ,       6192 ,    474
02/08/21 ,   53.18 ,   53.80 ,   55.15 ,   53.09 ,   53.86 ,       4879 ,    320
03/08/21 ,   53.17 ,   53.22 ,   53.77 ,   52.90 ,   53.75 ,       4938 ,    185
04/08/21 ,   52.62 ,   52.73 ,   53.17 ,   52.37 ,   53.17 ,       6804 ,    269
05/08/21 ,   52.32 ,   51.94 ,   52.85 ,   51.60 ,   52.84 ,      11417 ,    741
06/08/21 ,   51.23 ,   51.55 ,   52.31 ,   50.88 ,   52.31 ,       9752 ,    476
09/08/21 ,   52.54 ,   52.02 ,   52.87 ,   50.90 ,   51.23 ,       9948 ,   1959
10/08/21 ,   52.62 ,   52.56 ,   52.87 ,   52.02 ,   52.54 ,       6254 ,   1490
11/08/21 ,   51.75 ,   51.64 ,   52.74 ,   50.92 ,   52.62 ,       7754 ,    967
12/08/21 ,   50.58 ,   50.86 ,   52.52 ,   49.99 ,   52.52 ,      10688 ,    699
13/08/21 ,   49.67 ,   49.50 ,   52.06 ,   49.25 ,   52.06 ,      24856 ,   1667
16/08/21 ,   50.03 ,   49.67 ,   50.89 ,   49.25 ,   49.67 ,       9732 ,    805
17/08/21 ,   50.38 ,   50.24 ,   50.60 ,   49.96 ,   50.02 ,       6782 ,    354
18/08/21 ,   50.35 ,   49.80 ,   50.38 ,   49.32 ,   50.38 ,      11051 ,    550
19/08/21 ,   49.37 ,   49.63 ,   50.33 ,   49.21 ,   50.07 ,      11334 ,    670
20/08/21 ,   49.64 ,   49.64 ,   50.05 ,   49.19 ,   50.05 ,       3252 ,    175
23/08/21 ,   50.37 ,   50.52 ,   51.53 ,   49.89 ,   49.89 ,      13545 ,   1674
24/08/21 ,   50.58 ,   50.49 ,   51.25 ,   50.05 ,   50.38 ,      11633 ,   1010
25/08/21 ,   50.56 ,   50.48 ,   51.20 ,   49.89 ,   50.58 ,       6773 ,    245
26/08/21 ,   50.57 ,   50.68 ,   50.94 ,   50.56 ,   50.56 ,       5117 ,    367
27/08/21 ,   50.74 ,   50.79 ,   51.36 ,   50.40 ,   50.57 ,       7422 ,   1120
30/08/21 ,   50.82 ,   51.00 ,   51.24 ,   50.77 ,   51.24 ,       2393 ,    158
31/08/21 ,   51.31 ,   50.81 ,   51.31 ,   50.42 ,   50.79 ,      15080 ,    479
01/09/21 ,   51.64 ,   51.08 ,   51.64 ,   50.80 ,   50.85 ,       8249 ,   1407
02/09/21 ,   51.60 ,   51.06 ,   51.60 ,   50.80 ,   51.60 ,      16861 ,   2955
03/09/21 ,   51.08 ,   51.14 ,   51.64 ,   50.92 ,   51.59 ,       4922 ,    721
06/09/21 ,   50.81 ,   50.61 ,   51.56 ,   50.33 ,   51.56 ,       7595 ,    883
08/09/21 ,   50.41 ,   50.63 ,   50.87 ,   50.33 ,   50.65 ,       8500 ,    820
09/09/21 ,   50.12 ,   50.18 ,   50.85 ,   49.68 ,   50.85 ,       9482 ,   1481
10/09/21 ,   50.59 ,   50.21 ,   50.87 ,   49.79 ,   49.88 ,      16295 ,   1890
13/09/21 ,   50.69 ,   50.34 ,   50.85 ,   49.93 ,   50.58 ,      11824 ,   2321
14/09/21 ,   49.97 ,   50.13 ,   50.68 ,   49.85 ,   50.68 ,       7692 ,    805
15/09/21 ,   50.34 ,   50.48 ,   50.86 ,   50.22 ,   50.56 ,       5954 ,   1103
16/09/21 ,   50.23 ,   50.45 ,   50.72 ,   49.82 ,   50.34 ,       9917 ,    891
17/09/21 ,   50.15 ,   50.08 ,   50.87 ,   49.88 ,   50.87 ,      10850 ,   1221
20/09/21 ,   49.75 ,   49.91 ,   50.16 ,   49.73 ,   50.16 ,       8967 ,   1120
21/09/21 ,   49.85 ,   49.95 ,   50.75 ,   49.67 ,   49.75 ,      11541 ,    599
22/09/21 ,   50.72 ,   49.95 ,   50.80 ,   49.67 ,   49.88 ,      10151 ,    877
23/09/21 ,   49.79 ,   49.88 ,   50.71 ,   49.73 ,   50.71 ,      15661 ,   3013
24/09/21 ,   49.88 ,   49.88 ,   50.15 ,   49.79 ,   49.80 ,       6005 ,    579
27/09/21 ,   49.73 ,   49.85 ,   50.59 ,   49.73 ,   50.59 ,       8601 ,    533
28/09/21 ,   48.68 ,   49.17 ,   49.79 ,   48.37 ,   49.73 ,      22073 ,   1650
29/09/21 ,   49.22 ,   49.13 ,   49.74 ,   48.81 ,   48.81 ,       4967 ,    951
30/09/21 ,   49.86 ,   49.49 ,   50.05 ,   48.94 ,   49.61 ,       9842 ,   1017
01/10/21 ,   49.71 ,   49.69 ,   50.12 ,   49.25 ,   49.89 ,       6154 ,    182
04/10/21 ,   49.54 ,   49.41 ,   49.88 ,   49.12 ,   49.88 ,       7628 ,    324
05/10/21 ,   49.35 ,   49.52 ,   49.88 ,   49.34 ,   49.88 ,       3629 ,    261
06/10/21 ,   49.58 ,   49.17 ,   49.88 ,   48.76 ,   49.34 ,       7590 ,    761
07/10/21 ,   49.57 ,   49.18 ,   49.58 ,   48.85 ,   49.58 ,       8271 ,   1057
08/10/21 ,   49.00 ,   49.25 ,   49.88 ,   48.95 ,   49.57 ,      11679 ,   1083
11/10/21 ,   49.63 ,   49.62 ,   50.21 ,   49.00 ,   49.09 ,       4792 ,    168
13/10/21 ,   49.25 ,   49.82 ,   50.19 ,   49.25 ,   49.78 ,       4830 ,    772
14/10/21 ,   49.92 ,   49.46 ,   49.96 ,   49.13 ,   49.13 ,       4711 ,    680
15/10/21 ,   49.23 ,   49.56 ,   50.12 ,   49.20 ,   49.92 ,       9489 ,   1568
18/10/21 ,   49.58 ,   49.63 ,   49.88 ,   49.25 ,   49.88 ,       5194 ,    704
19/10/21 ,   49.18 ,   49.25 ,   49.58 ,   49.08 ,   49.58 ,       9731 ,   1067
20/10/21 ,   49.18 ,   49.13 ,   49.44 ,   49.00 ,   49.44 ,       5827 ,    751
21/10/21 ,   49.18 ,   49.13 ,   49.24 ,   48.96 ,   49.18 ,       5266 ,    474
22/10/21 ,   48.95 ,   48.94 ,   49.18 ,   48.85 ,   48.90 ,       8113 ,    933
25/10/21 ,   49.06 ,   48.83 ,   49.25 ,   48.43 ,   48.95 ,      13880 ,   2109
26/10/21 ,   48.73 ,   48.58 ,   49.11 ,   48.39 ,   49.04 ,       7356 ,   1166
27/10/21 ,   48.84 ,   48.54 ,   48.85 ,   48.44 ,   48.77 ,       9143 ,    500
28/10/21 ,   48.64 ,   48.59 ,   49.03 ,   47.92 ,   48.85 ,      11730 ,    881
29/10/21 ,   48.63 ,   48.01 ,   48.64 ,   47.57 ,   48.44 ,      13833 ,   1613
01/11/21 ,   48.67 ,   47.94 ,   49.08 ,   47.08 ,   49.08 ,      17156 ,   1587
03/11/21 ,   48.48 ,   48.07 ,   48.66 ,   47.72 ,   48.65 ,      10205 ,    824
04/11/21 ,   47.71 ,   47.87 ,   48.61 ,   47.71 ,   48.49 ,      15079 ,    709
05/11/21 ,   47.93 ,   47.72 ,   48.76 ,   47.59 ,   47.71 ,      13593 ,    389
08/11/21 ,   47.87 ,   47.78 ,   48.67 ,   47.59 ,   48.67 ,      19802 ,   1129
09/11/21 ,   47.07 ,   47.37 ,   47.87 ,   47.03 ,   47.87 ,      17739 ,    549
10/11/21 ,   46.71 ,   47.18 ,   47.59 ,   46.63 ,   47.27 ,      14057 ,   1111
11/11/21 ,   46.60 ,   46.70 ,   47.41 ,   46.60 ,   47.41 ,      17632 ,    822
12/11/21 ,   46.87 ,   46.50 ,   47.07 ,   46.26 ,   46.93 ,      10175 ,   1669
16/11/21 ,   46.33 ,   46.50 ,   47.41 ,   46.32 ,   46.88 ,       9977 ,    661
17/11/21 ,   45.64 ,   46.11 ,   46.87 ,   45.32 ,   46.41 ,      19068 ,   1193
18/11/21 ,   45.50 ,   45.60 ,   45.98 ,   45.46 ,   45.86 ,      12629 ,    660
19/11/21 ,   45.33 ,   45.40 ,   46.15 ,   44.98 ,   45.50 ,      15934 ,   1104
22/11/21 ,   44.37 ,   45.12 ,   45.50 ,   44.33 ,   45.50 ,      11079 ,    533
23/11/21 ,   44.21 ,   44.22 ,   45.03 ,   44.09 ,   44.38 ,      14361 ,   1192
24/11/21 ,   43.78 ,   43.74 ,   44.27 ,   43.64 ,   44.16 ,      13419 ,   1005
25/11/21 ,   43.36 ,   43.41 ,   43.84 ,   43.29 ,   43.64 ,      13507 ,   1066
26/11/21 ,   43.36 ,   43.39 ,   43.67 ,   43.35 ,   43.38 ,      11395 ,   1988
29/11/21 ,   44.27 ,   43.57 ,   45.03 ,   43.35 ,   43.36 ,       9589 ,   1417
30/11/21 ,   44.41 ,   44.00 ,   45.15 ,   43.43 ,   44.54 ,      12823 ,    876
01/12/21 ,   44.70 ,   44.60 ,   45.40 ,   44.07 ,   45.40 ,      15801 ,   2057
02/12/21 ,   45.18 ,   44.90 ,   45.93 ,   44.31 ,   44.70 ,      23530 ,    550
03/12/21 ,   46.75 ,   45.94 ,   46.80 ,   45.18 ,   45.18 ,       8551 ,    779
06/12/21 ,   47.22 ,   46.92 ,   47.72 ,   45.98 ,   47.32 ,      18674 ,   1532
07/12/21 ,   47.98 ,   47.75 ,   49.32 ,   46.23 ,   47.33 ,      16100 ,   1402
08/12/21 ,   47.66 ,   47.81 ,   49.00 ,   46.75 ,   47.97 ,      21082 ,   1144
09/12/21 ,   47.84 ,   47.19 ,   47.84 ,   46.67 ,   47.35 ,      18922 ,    971
10/12/21 ,   48.16 ,   47.64 ,   48.17 ,   47.38 ,   47.84 ,       4048 ,    340
13/12/21 ,   47.56 ,   47.50 ,   48.49 ,   47.15 ,   47.93 ,      25400 ,   3868
14/12/21 ,   47.76 ,   47.39 ,   48.31 ,   46.78 ,   47.51 ,      15851 ,   1329
15/12/21 ,   48.32 ,   48.47 ,   50.35 ,   47.16 ,   47.76 ,      26432 ,   4020
16/12/21 ,   47.99 ,   48.23 ,   49.63 ,   47.42 ,   49.63 ,      27241 ,    783
17/12/21 ,   48.15 ,   47.52 ,   48.36 ,   47.22 ,   48.00 ,       8976 ,   1077
20/12/21 ,   47.38 ,   47.48 ,   49.14 ,   46.78 ,   48.21 ,      22625 ,   2628
21/12/21 ,   48.19 ,   47.53 ,   48.19 ,   47.02 ,   47.02 ,      10371 ,   2166
22/12/21 ,   49.50 ,   48.70 ,   49.64 ,   47.69 ,   48.18 ,      11178 ,   1639
23/12/21 ,   49.64 ,   48.99 ,   49.64 ,   47.67 ,   49.25 ,       9379 ,   1308
27/12/21 ,   49.64 ,   49.04 ,   49.64 ,   48.18 ,   49.59 ,       7142 ,    524
28/12/21 ,   50.77 ,   50.71 ,   51.40 ,   49.57 ,   49.63 ,      16143 ,    880
29/12/21 ,   51.18 ,   50.68 ,   51.23 ,   49.44 ,   50.77 ,      11489 ,   1012
30/12/21 ,   51.29 ,   50.79 ,   51.39 ,   50.03 ,   51.13 ,      12601 ,   1325
03/01/22 ,   50.62 ,   50.94 ,   52.07 ,   50.05 ,   51.38 ,      14930 ,   1962
04/01/22 ,   52.04 ,   51.23 ,   52.04 ,   50.43 ,   51.57 ,       5464 ,    751
05/01/22 ,   52.03 ,   51.14 ,   52.03 ,   50.14 ,   52.03 ,       4929 ,    205
06/01/22 ,   51.23 ,   51.21 ,   51.78 ,   50.57 ,   51.77 ,       5668 ,    260
07/01/22 ,   52.07 ,   51.45 ,   52.41 ,   50.22 ,   51.24 ,      17736 ,   2003
10/01/22 ,   52.15 ,   51.71 ,   52.46 ,   50.58 ,   52.07 ,       9969 ,    997
11/01/22 ,   52.18 ,   51.82 ,   52.38 ,   51.08 ,   52.16 ,       8003 ,   1260
12/01/22 ,   52.43 ,   52.18 ,   52.94 ,   51.52 ,   52.18 ,       7553 ,    636
13/01/22 ,   52.26 ,   52.10 ,   52.98 ,   52.02 ,   52.43 ,       6177 ,    527
14/01/22 ,   52.37 ,   52.06 ,   52.89 ,   52.02 ,   52.89 ,      15750 ,    608
17/01/22 ,   52.37 ,   52.22 ,   52.37 ,   52.02 ,   52.36 ,       5456 ,    594
18/01/22 ,   52.38 ,   52.25 ,   52.76 ,   52.02 ,   52.37 ,       9532 ,    717
19/01/22 ,   52.47 ,   52.64 ,   52.86 ,   52.44 ,   52.74 ,      11537 ,    625
20/01/22 ,   52.52 ,   52.58 ,   52.89 ,   52.28 ,   52.48 ,       7271 ,    496
21/01/22 ,   52.39 ,   52.25 ,   52.70 ,   52.02 ,   52.02 ,       4679 ,    233
24/01/22 ,   52.44 ,   52.31 ,   52.66 ,   52.03 ,   52.66 ,       2865 ,    495
25/01/22 ,   52.34 ,   52.34 ,   52.59 ,   52.02 ,   52.59 ,       3266 ,   1005
26/01/22 ,   51.74 ,   51.77 ,   52.26 ,   51.52 ,   52.02 ,      16091 ,    470
27/01/22 ,   51.80 ,   51.61 ,   51.86 ,   51.52 ,   51.52 ,       5641 ,    118
28/01/22 ,   51.77 ,   51.62 ,   52.21 ,   51.52 ,   51.52 ,       5533 ,    133
31/01/22 ,   51.77 ,   51.76 ,   52.86 ,   51.52 ,   51.77 ,       8374 ,    536
01/02/22 ,   51.40 ,   51.05 ,   51.77 ,   49.51 ,   51.77 ,       8179 ,    509
02/02/22 ,   51.32 ,   51.49 ,   52.52 ,   51.32 ,   51.40 ,       9150 ,    209
03/02/22 ,   50.58 ,   51.46 ,   52.45 ,   50.58 ,   51.32 ,       5316 ,    216
04/02/22 ,   50.25 ,   50.20 ,   50.81 ,   49.98 ,   50.81 ,       4499 ,    278
07/02/22 ,   50.47 ,   50.74 ,   51.46 ,   50.47 ,   50.47 ,       6148 ,    158
08/02/22 ,   50.10 ,   50.38 ,   50.81 ,   50.04 ,   50.68 ,       4526 ,    276
09/02/22 ,   49.97 ,   50.44 ,   51.63 ,   49.97 ,   50.10 ,       5084 ,    156
10/02/22 ,   49.94 ,   49.78 ,   50.79 ,   49.36 ,   49.98 ,      13232 ,    216
11/02/22 ,   49.38 ,   49.70 ,   50.22 ,   49.37 ,   49.94 ,       5975 ,    901
14/02/22 ,   49.63 ,   50.05 ,   51.61 ,   49.36 ,   49.43 ,       9039 ,    882
15/02/22 ,   49.43 ,   49.77 ,   50.80 ,   49.36 ,   49.87 ,       7466 ,    364
16/02/22 ,   48.93 ,   49.19 ,   49.64 ,   48.87 ,   49.63 ,       5918 ,    624
17/02/22 ,   48.94 ,   48.94 ,   49.42 ,   48.93 ,   49.42 ,       5676 ,    390
18/02/22 ,   48.90 ,   48.92 ,   49.09 ,   48.78 ,   48.94 ,       2404 ,    107
21/02/22 ,   48.96 ,   49.00 ,   49.36 ,   48.77 ,   49.13 ,       7267 ,    440
22/02/22 ,   48.76 ,   48.82 ,   49.43 ,   48.43 ,   48.97 ,       9802 ,    753
23/02/22 ,   48.43 ,   48.51 ,   48.76 ,   48.43 ,   48.76 ,       4889 ,    348
24/02/22 ,   47.78 ,   48.40 ,   49.25 ,   47.78 ,   48.53 ,      14708 ,    381
25/02/22 ,   48.76 ,   48.48 ,   49.23 ,   48.01 ,   48.01 ,       5866 ,    160
02/03/22 ,   48.82 ,   48.43 ,   49.75 ,   46.62 ,   48.77 ,      12809 ,    425
03/03/22 ,   49.38 ,   49.15 ,   49.64 ,   48.82 ,   48.82 ,       7356 ,    239
04/03/22 ,   49.14 ,   48.82 ,   49.35 ,   47.90 ,   49.35 ,      10030 ,   1110
07/03/22 ,   49.00 ,   49.09 ,   49.25 ,   48.51 ,   49.25 ,       6297 ,    183
08/03/22 ,   49.09 ,   49.13 ,   49.34 ,   48.88 ,   48.90 ,       5463 ,    240
09/03/22 ,   49.30 ,   49.02 ,   49.31 ,   48.76 ,   49.31 ,      10540 ,    262
10/03/22 ,   49.25 ,   49.05 ,   49.30 ,   48.90 ,   49.30 ,       2116 ,     76
11/03/22 ,   48.29 ,   48.48 ,   49.25 ,   48.06 ,   49.04 ,       9041 ,    526
14/03/22 ,   47.16 ,   47.94 ,   48.49 ,   47.16 ,   48.28 ,      13632 ,    607
15/03/22 ,   47.48 ,   47.57 ,   48.30 ,   47.07 ,   47.16 ,      17740 ,   1560
16/03/22 ,   47.46 ,   47.48 ,   48.24 ,   47.08 ,   47.48 ,      14943 ,   1805
17/03/22 ,   47.65 ,   47.48 ,   47.65 ,   47.10 ,   47.45 ,       7357 ,    288
18/03/22 ,   48.42 ,   47.88 ,   48.42 ,   47.37 ,   47.64 ,       8062 ,    557
21/03/22 ,   47.59 ,   47.89 ,   48.42 ,   47.59 ,   48.41 ,       7946 ,   2050
22/03/22 ,   47.46 ,   47.66 ,   48.43 ,   47.28 ,   48.43 ,       7702 ,    154
23/03/22 ,   47.61 ,   47.59 ,   48.10 ,   47.18 ,   47.48 ,       5994 ,    109
24/03/22 ,   48.38 ,   47.81 ,   48.43 ,   47.26 ,   47.84 ,       6703 ,    699
25/03/22 ,   49.09 ,   48.40 ,   49.09 ,   48.09 ,   48.38 ,      10073 ,    783
28/03/22 ,   49.32 ,   48.95 ,   49.62 ,   48.31 ,   49.08 ,       8646 ,    411
29/03/22 ,   50.04 ,   49.33 ,   50.82 ,   48.64 ,   49.32 ,      29723 ,   1225
30/03/22 ,   49.65 ,   49.75 ,   50.54 ,   48.83 ,   50.05 ,       8744 ,    256
31/03/22 ,   49.65 ,   49.73 ,   50.35 ,   49.35 ,   49.65 ,       4865 ,    467
01/04/22 ,   49.59 ,   49.52 ,   50.05 ,   48.52 ,   49.65 ,      11349 ,    581
04/04/22 ,   50.23 ,   49.77 ,   50.49 ,   49.37 ,   49.59 ,       8418 ,    315
05/04/22 ,   50.79 ,   50.74 ,   52.51 ,   50.05 ,   50.33 ,      14741 ,   1302
06/04/22 ,   50.99 ,   51.15 ,   52.00 ,   50.25 ,   50.79 ,       6047 ,    614
07/04/22 ,   50.46 ,   50.58 ,   51.47 ,   50.12 ,   51.00 ,       8317 ,    454
08/04/22 ,   50.41 ,   50.45 ,   51.47 ,   50.16 ,   50.76 ,       8019 ,    323
11/04/22 ,   50.83 ,   50.77 ,   51.68 ,   50.28 ,   50.41 ,      12833 ,    488
12/04/22 ,   50.95 ,   50.94 ,   51.38 ,   50.35 ,   50.84 ,      12335 ,   1074
13/04/22 ,   50.95 ,   51.08 ,   51.68 ,   50.76 ,   50.76 ,      11873 ,   2111
14/04/22 ,   51.75 ,   51.40 ,   51.89 ,   50.72 ,   50.73 ,       5763 ,    462
18/04/22 ,   52.44 ,   52.16 ,   52.97 ,   51.68 ,   52.37 ,      11665 ,    493
19/04/22 ,   52.30 ,   52.32 ,   53.20 ,   51.70 ,   52.44 ,       5094 ,    226
20/04/22 ,   53.06 ,   52.34 ,   53.09 ,   51.79 ,   52.30 ,      13875 ,   1459
22/04/22 ,   52.85 ,   52.54 ,   53.39 ,   52.20 ,   53.05 ,       8913 ,   1011
25/04/22 ,   52.37 ,   52.13 ,   52.84 ,   51.77 ,   52.84 ,      13343 ,    780
26/04/22 ,   53.33 ,   52.72 ,   53.33 ,   51.68 ,   52.37 ,      16128 ,   3094
27/04/22 ,   52.58 ,   52.42 ,   53.28 ,   51.90 ,   53.28 ,       2248 ,     87
28/04/22 ,   52.67 ,   52.49 ,   53.01 ,   52.05 ,   52.05 ,       6318 ,    935
29/04/22 ,   52.83 ,   52.61 ,   53.04 ,   52.14 ,   52.14 ,       3145 ,    489
02/05/22 ,   52.25 ,   51.95 ,   52.91 ,   51.35 ,   52.91 ,       8039 ,    722
03/05/22 ,   51.74 ,   51.66 ,   52.08 ,   51.42 ,   52.08 ,       7732 ,    190
04/05/22 ,   51.52 ,   51.08 ,   51.74 ,   50.82 ,   51.73 ,       5381 ,    763
05/05/22 ,   52.97 ,   51.75 ,   53.51 ,   50.70 ,   50.81 ,      13542 ,   1303
06/05/22 ,   52.10 ,   52.28 ,   52.73 ,   51.82 ,   52.73 ,       1924 ,     84
09/05/22 ,   51.07 ,   51.32 ,   51.61 ,   51.07 ,   51.61 ,       4068 ,    123
10/05/22 ,   50.09 ,   50.81 ,   52.54 ,   50.07 ,   50.70 ,       7015 ,    529
11/05/22 ,   50.03 ,   49.75 ,   50.70 ,   49.31 ,   50.11 ,       7650 ,   1052
12/05/22 ,   49.67 ,   49.33 ,   49.89 ,   48.88 ,   49.72 ,      11085 ,   1069
13/05/22 ,   49.96 ,   49.38 ,   49.96 ,   48.82 ,   49.85 ,      12385 ,   1587
16/05/22 ,   49.93 ,   49.83 ,   50.32 ,   49.52 ,   50.17 ,       3023 ,    331
17/05/22 ,   50.68 ,   50.33 ,   50.70 ,   49.88 ,   49.93 ,       6187 ,    206
18/05/22 ,   49.88 ,   50.07 ,   51.34 ,   49.78 ,   50.70 ,       6743 ,    954
19/05/22 ,   50.36 ,   49.88 ,   50.92 ,   49.66 ,   50.07 ,      10248 ,   1229
20/05/22 ,   49.96 ,   49.97 ,   50.38 ,   49.68 ,   50.36 ,       3094 ,    445
23/05/22 ,   50.50 ,   50.08 ,   50.70 ,   49.85 ,   50.52 ,       9184 ,    611
24/05/22 ,   50.90 ,   50.15 ,   50.90 ,   49.97 ,   50.35 ,       4404 ,    473
25/05/22 ,   50.80 ,   50.81 ,   51.02 ,   50.51 ,   50.90 ,       1650 ,    204
26/05/22 ,   51.40 ,   51.46 ,   52.07 ,   51.05 ,   52.07 ,       1107 ,    128
27/05/22 ,   51.86 ,   51.74 ,   52.56 ,   51.01 ,   51.68 ,       5872 ,    459
30/05/22 ,   51.08 ,   51.04 ,   51.86 ,   50.70 ,   51.86 ,       7188 ,    418
31/05/22 ,   51.66 ,   51.17 ,   51.74 ,   50.91 ,   51.07 ,       3879 ,    303
01/06/22 ,   51.07 ,   51.38 ,   52.09 ,   51.07 ,   51.33 ,       2048 ,    117
02/06/22 ,   50.64 ,   50.70 ,   51.43 ,   50.16 ,   51.12 ,       8123 ,    565
03/06/22 ,   50.44 ,   50.57 ,   51.10 ,   50.19 ,   50.65 ,       8303 ,    744
06/06/22 ,   51.37 ,   50.81 ,   51.37 ,   50.44 ,   50.44 ,       2670 ,    343
07/06/22 ,   51.76 ,   51.40 ,   51.79 ,   50.97 ,   51.38 ,       5408 ,    687
08/06/22 ,   51.48 ,   51.35 ,   51.82 ,   51.12 ,   51.36 ,       9516 ,    729
09/06/22 ,   51.36 ,   51.05 ,   51.48 ,   50.63 ,   51.34 ,       3881 ,   1000
10/06/22 ,   50.60 ,   50.70 ,   51.33 ,   50.59 ,   51.33 ,       9736 ,   1629
13/06/22 ,   50.17 ,   50.55 ,   51.12 ,   50.17 ,   51.06 ,      13856 ,   1070
14/06/22 ,   50.46 ,   50.22 ,   50.58 ,   50.05 ,   50.58 ,       4090 ,    698
15/06/22 ,   50.39 ,   50.26 ,   50.44 ,   50.09 ,   50.20 ,       3602 ,    494
17/06/22 ,   50.29 ,   50.05 ,   50.39 ,   49.82 ,   50.28 ,       6326 ,    481
20/06/22 ,   51.29 ,   50.39 ,   51.82 ,   49.93 ,   50.29 ,       5598 ,    515
21/06/22 ,   50.93 ,   50.48 ,   51.12 ,   50.07 ,   51.12 ,       4536 ,    516
22/06/22 ,   49.95 ,   50.12 ,   50.70 ,   49.84 ,   50.39 ,       5201 ,    808
23/06/22 ,   50.16 ,   50.10 ,   50.51 ,   49.83 ,   50.43 ,       3289 ,    237
24/06/22 ,   50.05 ,   50.05 ,   50.34 ,   49.85 ,   50.17 ,       2861 ,    291
27/06/22 ,   51.05 ,   50.44 ,   51.08 ,   50.05 ,   50.57 ,       4445 ,    316
28/06/22 ,   50.19 ,   50.20 ,   50.99 ,   50.16 ,   50.99 ,       5428 ,    537
29/06/22 ,   50.87 ,   50.36 ,   51.00 ,   50.05 ,   50.20 ,       8472 ,   1108
30/06/22 ,   50.59 ,   50.05 ,   50.83 ,   49.56 ,   50.83 ,      11960 ,   1016
01/07/22 ,   50.05 ,   49.79 ,   50.62 ,   49.45 ,   50.62 ,       9066 ,   1166
04/07/22 ,   50.36 ,   50.04 ,   50.58 ,   49.85 ,   50.58 ,       6787 ,    378
05/07/22 ,   50.28 ,   50.02 ,   50.66 ,   49.97 ,   50.66 ,       4863 ,    279
06/07/22 ,   50.24 ,   49.95 ,   50.26 ,   49.73 ,   50.26 ,       5846 ,    428
07/07/22 ,   49.83 ,   49.88 ,   50.24 ,   49.57 ,   50.24 ,       5266 ,    628
08/07/22 ,   49.86 ,   50.05 ,   50.66 ,   49.75 ,   49.83 ,      10897 ,   1737
11/07/22 ,   49.75 ,   49.78 ,   50.12 ,   49.75 ,   49.87 ,       4771 ,    378
12/07/22 ,   50.01 ,   49.88 ,   50.07 ,   49.75 ,   49.79 ,       4814 ,    345
13/07/22 ,   49.79 ,   49.75 ,   50.00 ,   49.75 ,   50.00 ,       4972 ,    326
14/07/22 ,   49.98 ,   49.89 ,   50.42 ,   49.79 ,   49.82 ,       3527 ,    506
15/07/22 ,   50.48 ,   50.01 ,   50.52 ,   49.75 ,   49.99 ,       9206 ,   1182
18/07/22 ,   49.76 ,   50.56 ,   53.35 ,   49.75 ,   50.48 ,      16655 ,    948
19/07/22 ,   50.44 ,   50.35 ,   51.52 ,   49.79 ,   49.88 ,      10730 ,   1110
20/07/22 ,   51.40 ,   50.68 ,   51.50 ,   50.08 ,   50.44 ,      14044 ,   1288
21/07/22 ,   50.89 ,   50.87 ,   51.43 ,   50.43 ,   50.66 ,       4818 ,    486
22/07/22 ,   50.56 ,   50.59 ,   51.29 ,   50.23 ,   50.89 ,       6823 ,    542
25/07/22 ,   50.53 ,   50.62 ,   51.08 ,   50.48 ,   50.76 ,      10484 ,   1604
26/07/22 ,   51.20 ,   50.98 ,   51.22 ,   50.61 ,   50.80 ,       9046 ,   1063
27/07/22 ,   51.21 ,   51.06 ,   51.52 ,   50.60 ,   50.85 ,      12142 ,    772
28/07/22 ,   51.38 ,   51.29 ,   51.47 ,   51.08 ,   51.44 ,       2037 ,    335
29/07/22 ,   50.93 ,   50.94 ,   51.38 ,   50.84 ,   51.38 ,       4283 ,    224
01/08/22 ,   51.08 ,   51.05 ,   51.40 ,   51.00 ,   51.39 ,       5657 ,    785
02/08/22 ,   51.05 ,   51.12 ,   52.18 ,   51.03 ,   51.03 ,      15725 ,   1784
03/08/22 ,   51.44 ,   51.23 ,   51.50 ,   50.99 ,   51.33 ,       9741 ,    514
04/08/22 ,   51.22 ,   51.23 ,   51.52 ,   50.86 ,   51.44 ,       5015 ,    419
05/08/22 ,   51.77 ,   51.63 ,   52.07 ,   51.43 ,   51.43 ,       2406 ,    107
08/08/22 ,   51.86 ,   51.89 ,   52.08 ,   51.66 ,   52.08 ,       4519 ,    249
09/08/22 ,   52.73 ,   52.58 ,   52.75 ,   51.79 ,   52.04 ,      10569 ,   2148
10/08/22 ,   53.83 ,   53.70 ,   54.01 ,   52.73 ,   52.73 ,      10675 ,   1152
11/08/22 ,   55.67 ,   54.80 ,   56.14 ,   53.49 ,   53.80 ,      27538 ,   2315
12/08/22 ,   55.23 ,   55.36 ,   55.96 ,   54.36 ,   55.67 ,       8702 ,   1679
15/08/22 ,   54.95 ,   54.69 ,   55.61 ,   53.92 ,   55.61 ,      17774 ,   1706
16/08/22 ,   55.67 ,   55.25 ,   56.09 ,   54.66 ,   55.67 ,       7399 ,    556
17/08/22 ,   56.76 ,   56.31 ,   56.77 ,   55.26 ,   55.66 ,       6896 ,   1857
18/08/22 ,   57.97 ,   57.35 ,   58.72 ,   55.72 ,   57.70 ,      15973 ,   4699
19/08/22 ,   57.78 ,   56.83 ,   57.88 ,   56.03 ,   57.88 ,      14644 ,   2368
22/08/22 ,   57.34 ,   57.19 ,   58.11 ,   56.40 ,   56.40 ,      10656 ,    790
23/08/22 ,   57.86 ,   57.24 ,   57.86 ,   56.43 ,   57.34 ,       8617 ,    289
24/08/22 ,   56.94 ,   56.88 ,   57.87 ,   56.64 ,   57.86 ,      26153 ,   1951
25/08/22 ,   57.40 ,   58.00 ,   59.15 ,   57.14 ,   57.14 ,      12017 ,    700
26/08/22 ,   57.09 ,   57.89 ,   59.00 ,   56.80 ,   57.78 ,      10879 ,    922
29/08/22 ,   57.34 ,   57.40 ,   58.32 ,   56.99 ,   57.10 ,       5456 ,    274
30/08/22 ,   57.72 ,   57.34 ,   57.83 ,   56.64 ,   57.83 ,       7430 ,    480
31/08/22 ,   58.19 ,   57.92 ,   59.00 ,   57.21 ,   57.71 ,      17168 ,   2253
01/09/22 ,   58.15 ,   58.04 ,   58.64 ,   57.34 ,   58.12 ,       9582 ,    719
02/09/22 ,   57.82 ,   58.06 ,   58.37 ,   57.75 ,   58.08 ,       3425 ,    230
05/09/22 ,   58.11 ,   58.38 ,   58.96 ,   58.08 ,   58.08 ,       5815 ,   1025
06/09/22 ,   57.49 ,   57.91 ,   58.30 ,   57.47 ,   58.24 ,       7797 ,    939
08/09/22 ,   57.51 ,   57.76 ,   58.20 ,   57.43 ,   58.19 ,       7185 ,   1832
09/09/22 ,   57.49 ,   57.58 ,   57.91 ,   57.40 ,   57.40 ,       5002 ,    480
12/09/22 ,   58.74 ,   58.03 ,   58.79 ,   57.46 ,   57.46 ,       9685 ,   1335
13/09/22 ,   57.61 ,   57.81 ,   59.38 ,   57.58 ,   58.69 ,      44303 ,   1193
14/09/22 ,   57.74 ,   57.61 ,   58.08 ,   57.34 ,   58.08 ,       7817 ,    420
15/09/22 ,   57.49 ,   57.55 ,   58.47 ,   57.35 ,   57.93 ,       4930 ,    536
16/09/22 ,   57.71 ,   57.73 ,   58.30 ,   57.49 ,   57.57 ,       8564 ,   2990
19/09/22 ,   57.82 ,   57.75 ,   58.43 ,   57.30 ,   57.71 ,      12936 ,   2279
20/09/22 ,   60.27 ,   58.73 ,   60.30 ,   57.54 ,   57.82 ,      12601 ,   4273
21/09/22 ,   60.34 ,   59.66 ,   60.51 ,   58.79 ,   60.22 ,      14010 ,    999
22/09/22 ,   59.04 ,   59.33 ,   59.86 ,   58.89 ,   59.79 ,       7426 ,    836
23/09/22 ,   58.71 ,   59.48 ,   60.45 ,   58.35 ,   59.14 ,      17143 ,   1579
26/09/22 ,   60.44 ,   60.23 ,   60.44 ,   59.79 ,   60.12 ,      17427 ,   1367
27/09/22 ,   59.04 ,   59.34 ,   60.49 ,   58.97 ,   60.44 ,      29642 ,   1796
28/09/22 ,   59.52 ,   59.04 ,   59.63 ,   58.76 ,   59.38 ,      14072 ,   1071
29/09/22 ,   60.40 ,   59.35 ,   60.48 ,   58.80 ,   59.55 ,      13296 ,    999
30/09/22 ,   59.71 ,   59.57 ,   60.47 ,   59.17 ,   59.78 ,       7618 ,    582
03/10/22 ,   58.83 ,   58.63 ,   59.71 ,   58.08 ,   59.71 ,      28457 ,   1371
04/10/22 ,   58.47 ,   58.08 ,   59.53 ,   57.39 ,   58.41 ,      37685 ,   1718
05/10/22 ,   58.47 ,   58.54 ,   59.20 ,   58.12 ,   58.47 ,      11003 ,    784
06/10/22 ,   58.10 ,   58.20 ,   58.63 ,   58.06 ,   58.47 ,      15121 ,   1268
07/10/22 ,   58.39 ,   58.28 ,   58.51 ,   58.12 ,   58.20 ,      13568 ,   1339
10/10/22 ,   58.27 ,   58.29 ,   58.55 ,   58.18 ,   58.20 ,      11839 ,   2689
11/10/22 ,   58.15 ,   58.18 ,   58.54 ,   58.04 ,   58.40 ,      10247 ,   1329
13/10/22 ,   58.45 ,   58.28 ,   58.46 ,   58.11 ,   58.16 ,      23954 ,   2223
14/10/22 ,   58.97 ,   58.51 ,   58.97 ,   58.14 ,   58.68 ,      22223 ,   2802
17/10/22 ,   58.68 ,   59.15 ,   60.38 ,   58.41 ,   58.95 ,      22753 ,   2178
18/10/22 ,   59.00 ,   58.61 ,   59.30 ,   58.32 ,   58.69 ,      11442 ,   2134
19/10/22 ,   58.64 ,   58.78 ,   58.99 ,   58.38 ,   58.65 ,       7108 ,    807
20/10/22 ,   59.32 ,   59.00 ,   60.10 ,   58.47 ,   58.99 ,      12989 ,   2402
21/10/22 ,   59.51 ,   58.95 ,   59.84 ,   58.64 ,   59.32 ,       7318 ,   1084
24/10/22 ,   60.50 ,   59.99 ,   61.65 ,   58.74 ,   59.52 ,      25645 ,   6421
25/10/22 ,   59.63 ,   59.99 ,   60.53 ,   59.23 ,   59.78 ,      18049 ,   5308
26/10/22 ,   60.24 ,   59.56 ,   60.28 ,   58.44 ,   59.64 ,      38503 ,   8906
27/10/22 ,   60.17 ,   59.86 ,   60.20 ,   59.49 ,   59.72 ,       7783 ,    635
28/10/22 ,   60.17 ,   60.14 ,   60.25 ,   59.80 ,   60.17 ,       5282 ,    378
31/10/22 ,   60.24 ,   60.21 ,   60.40 ,   58.83 ,   60.17 ,      39929 ,  24165
01/11/22 ,   59.92 ,   60.01 ,   60.74 ,   59.18 ,   60.21 ,      13685 ,    416
03/11/22 ,   60.25 ,   60.19 ,   60.35 ,   59.92 ,   60.24 ,       2638 ,    324
04/11/22 ,   60.72 ,   59.84 ,   60.72 ,   59.12 ,   60.24 ,       7942 ,   1475
07/11/22 ,   59.49 ,   60.07 ,   60.72 ,   59.49 ,   59.73 ,      16959 ,   3059
08/11/22 ,   59.72 ,   59.62 ,   60.22 ,   59.27 ,   60.12 ,       7754 ,    893
09/11/22 ,   58.88 ,   59.00 ,   60.15 ,   58.50 ,   59.73 ,      11249 ,    945
10/11/22 ,   57.10 ,   57.34 ,   58.65 ,   56.65 ,   58.65 ,      19971 ,   1488
11/11/22 ,   57.40 ,   56.90 ,   57.72 ,   56.37 ,   57.15 ,       9591 ,   1477
14/11/22 ,   57.65 ,   57.11 ,   58.84 ,   56.67 ,   57.40 ,       9502 ,   1359
16/11/22 ,   57.02 ,   58.00 ,   58.86 ,   56.84 ,   57.65 ,      25027 ,   4767
17/11/22 ,   56.09 ,   56.40 ,   58.47 ,   55.57 ,   58.47 ,       7802 ,    644
18/11/22 ,   56.59 ,   56.72 ,   57.81 ,   56.10 ,   56.41 ,       5713 ,    714
21/11/22 ,   56.71 ,   57.21 ,   57.77 ,   56.37 ,   56.59 ,       6157 ,   1819
22/11/22 ,   56.21 ,   56.31 ,   56.99 ,   55.55 ,   56.68 ,       4586 ,    342
23/11/22 ,   55.33 ,   55.47 ,   56.21 ,   55.18 ,   56.21 ,       5215 ,   1274
24/11/22 ,   54.80 ,   54.75 ,   55.02 ,   54.49 ,   55.02 ,       6239 ,   2041
25/11/22 ,   54.81 ,   55.43 ,   57.54 ,   54.51 ,   54.81 ,      23644 ,   2067
28/11/22 ,   55.14 ,   55.51 ,   56.72 ,   54.57 ,   54.57 ,       8776 ,    441
29/11/22 ,   54.48 ,   55.01 ,   57.00 ,   54.48 ,   56.03 ,      11906 ,   1072
30/11/22 ,   54.85 ,   54.97 ,   56.05 ,   54.21 ,   55.51 ,      11545 ,   1635
01/12/22 ,   56.64 ,   55.86 ,   56.81 ,   54.94 ,   54.94 ,       6614 ,    584
02/12/22 ,   56.59 ,   56.27 ,   57.04 ,   55.71 ,   56.64 ,       6603 ,    218
05/12/22 ,   57.13 ,   56.84 ,   58.18 ,   56.03 ,   56.03 ,       6928 ,    363
06/12/22 ,   56.89 ,   57.07 ,   57.54 ,   56.42 ,   56.74 ,       5804 ,    492
07/12/22 ,   56.03 ,   56.57 ,   56.89 ,   55.90 ,   56.89 ,       6086 ,    566
08/12/22 ,   54.95 ,   55.42 ,   56.43 ,   54.95 ,   56.03 ,       5489 ,    358
09/12/22 ,   55.24 ,   55.23 ,   56.06 ,   54.60 ,   54.99 ,       5741 ,   1169
12/12/22 ,   54.86 ,   55.26 ,   56.01 ,   54.81 ,   55.24 ,       2421 ,    417
13/12/22 ,   54.85 ,   55.47 ,   56.40 ,   54.62 ,   54.86 ,       4343 ,    548
14/12/22 ,   53.42 ,   54.29 ,   56.47 ,   52.81 ,   54.86 ,      23272 ,   1939
15/12/22 ,   52.70 ,   53.32 ,   54.54 ,   52.70 ,   53.55 ,      10017 ,   1046
16/12/22 ,   53.09 ,   52.74 ,   53.42 ,   52.41 ,   52.70 ,       6004 ,    993
19/12/22 ,   52.82 ,   52.69 ,   54.00 ,   52.05 ,   53.12 ,       9069 ,    761
20/12/22 ,   53.87 ,   53.37 ,   53.87 ,   52.82 ,   52.82 ,       6089 ,    518
21/12/22 ,   54.01 ,   53.93 ,   54.33 ,   53.45 ,   53.86 ,       5468 ,    320
22/12/22 ,   52.97 ,   53.15 ,   54.01 ,   52.82 ,   53.98 ,      13108 ,   3051
23/12/22 ,   53.45 ,   53.09 ,   53.46 ,   52.95 ,   52.97 ,       8503 ,    559
26/12/22 ,   53.58 ,   53.87 ,   54.37 ,   53.20 ,   53.64 ,      11871 ,    957
27/12/22 ,   53.38 ,   53.78 ,   54.30 ,   53.36 ,   53.58 ,       8279 ,    636
28/12/22 ,   53.57 ,   53.38 ,   53.92 ,   52.85 ,   53.70 ,      13139 ,   2156
29/12/22 ,   53.67 ,   53.12 ,   53.67 ,   52.81 ,   53.57 ,      17903 ,   1400
02/01/23 ,   52.15 ,   52.38 ,   53.64 ,   51.71 ,   53.23 ,      14764 ,   2069
03/01/23 ,   52.68 ,   52.24 ,   52.85 ,   51.74 ,   52.18 ,      16682 ,    595
04/01/23 ,   53.64 ,   52.86 ,   53.98 ,   52.46 ,   52.68 ,       5696 ,    898
05/01/23 ,   52.92 ,   53.29 ,   53.92 ,   52.78 ,   53.92 ,       5355 ,    192
06/01/23 ,   52.95 ,   53.41 ,   53.76 ,   52.84 ,   52.92 ,       2462 ,    131
09/01/23 ,   52.78 ,   52.94 ,   53.23 ,   52.78 ,   52.95 ,       8506 ,   1286
10/01/23 ,   53.50 ,   53.07 ,   53.70 ,   52.78 ,   52.83 ,       6411 ,    492
11/01/23 ,   53.47 ,   53.15 ,   54.21 ,   52.54 ,   53.50 ,      12978 ,   1142
12/01/23 ,   53.01 ,   52.97 ,   53.55 ,   52.61 ,   53.16 ,      12213 ,   1108
13/01/23 ,   53.24 ,   53.32 ,   54.06 ,   52.92 ,   53.43 ,       5139 ,    798
16/01/23 ,   54.20 ,   53.31 ,   54.20 ,   52.53 ,   53.24 ,      14133 ,   1265
17/01/23 ,   53.23 ,   53.30 ,   54.21 ,   52.86 ,   54.21 ,       7020 ,   1094
18/01/23 ,   52.77 ,   52.80 ,   53.15 ,   52.68 ,   53.15 ,       8738 ,    574
19/01/23 ,   52.66 ,   52.74 ,   53.15 ,   52.61 ,   53.04 ,       5984 ,   1378
20/01/23 ,   52.63 ,   52.84 ,   53.49 ,   52.57 ,   53.15 ,       8075 ,   1062
23/01/23 ,   52.68 ,   52.15 ,   53.24 ,   51.38 ,   52.65 ,      19579 ,   1769
24/01/23 ,   52.92 ,   52.43 ,   52.92 ,   52.02 ,   52.03 ,       7942 ,   1000
25/01/23 ,   52.29 ,   52.19 ,   52.94 ,   52.02 ,   52.24 ,      13703 ,   3538
26/01/23 ,   52.24 ,   52.18 ,   52.68 ,   52.02 ,   52.29 ,       7341 ,   1041
27/01/23 ,   52.59 ,   52.10 ,   52.59 ,   51.93 ,   52.03 ,       5073 ,    795
30/01/23 ,   53.41 ,   52.30 ,   53.70 ,   51.90 ,   52.58 ,      14111 ,   1492
31/01/23 ,   54.29 ,   53.20 ,   54.29 ,   52.57 ,   53.41 ,       9085 ,    684
01/02/23 ,   53.27 ,   53.39 ,   54.69 ,   52.71 ,   54.02 ,       7936 ,    928
02/02/23 ,   52.82 ,   52.81 ,   54.38 ,   52.52 ,   52.80 ,      10366 ,    959
03/02/23 ,   52.37 ,   52.38 ,   53.59 ,   52.12 ,   52.82 ,      14187 ,   1449
06/02/23 ,   52.22 ,   52.25 ,   53.19 ,   52.06 ,   53.19 ,       8759 ,    763
07/02/23 ,   51.82 ,   51.93 ,   53.04 ,   51.59 ,   52.50 ,      17575 ,   2128
08/02/23 ,   51.38 ,   51.52 ,   51.88 ,   51.33 ,   51.82 ,       7978 ,   1413
09/02/23 ,   51.21 ,   51.53 ,   52.50 ,   51.20 ,   51.87 ,      11631 ,   1540
10/02/23 ,   51.31 ,   51.34 ,   51.93 ,   50.97 ,   51.71 ,       9564 ,   1308
13/02/23 ,   51.53 ,   51.19 ,   51.72 ,   50.98 ,   51.31 ,       9000 ,   1592
14/02/23 ,   51.47 ,   51.69 ,   52.78 ,   51.11 ,   51.54 ,      13073 ,   1655
15/02/23 ,   52.18 ,   51.98 ,   52.68 ,   51.48 ,   51.48 ,       6212 ,    745
16/02/23 ,   51.92 ,   51.81 ,   52.20 ,   51.12 ,   52.19 ,       7179 ,   1031
17/02/23 ,   52.27 ,   52.05 ,   52.28 ,   51.59 ,   52.19 ,       7855 ,    485
22/02/23 ,   52.53 ,   52.41 ,   52.78 ,   52.20 ,   52.20 ,       4749 ,    370
23/02/23 ,   52.54 ,   52.93 ,   53.65 ,   52.20 ,   52.60 ,      17783 ,   1203
24/02/23 ,   53.73 ,   53.38 ,   54.02 ,   52.56 ,   52.73 ,      27561 ,   2307
27/02/23 ,   53.28 ,   53.43 ,   53.88 ,   52.90 ,   53.73 ,       7320 ,    400
28/02/23 ,   53.80 ,   53.56 ,   53.85 ,   53.30 ,   53.58 ,       4791 ,    250
01/03/23 ,   52.06 ,   53.40 ,   56.47 ,   52.06 ,   56.47 ,      20321 ,   1131
02/03/23 ,   53.35 ,   52.97 ,   53.38 ,   52.25 ,   52.25 ,      10611 ,    501
03/03/23 ,   52.83 ,   52.46 ,   53.35 ,   52.23 ,   53.35 ,       8656 ,   1442
06/03/23 ,   53.95 ,   52.70 ,   54.15 ,   52.43 ,   52.43 ,      10008 ,    673
07/03/23 ,   53.93 ,   53.55 ,   54.26 ,   52.64 ,   54.07 ,      15333 ,   1326
08/03/23 ,   52.92 ,   53.50 ,   54.56 ,   52.77 ,   54.15 ,      16636 ,   2250
09/03/23 ,   52.91 ,   52.96 ,   53.95 ,   52.25 ,   53.41 ,      15958 ,   2244
10/03/23 ,   52.90 ,   53.08 ,   53.76 ,   52.23 ,   52.91 ,      16257 ,   5495
13/03/23 ,   53.42 ,   53.31 ,   53.73 ,   52.57 ,   53.53 ,       8658 ,    903
14/03/23 ,   53.27 ,   53.31 ,   54.37 ,   52.83 ,   53.15 ,      10029 ,   1364
15/03/23 ,   53.29 ,   53.93 ,   55.22 ,   52.99 ,   53.27 ,      33041 ,   2205
16/03/23 ,   53.31 ,   53.45 ,   54.36 ,   53.15 ,   54.36 ,       5830 ,    633
17/03/23 ,   53.87 ,   53.68 ,   54.53 ,   53.31 ,   53.31 ,       7825 ,   1408
20/03/23 ,   53.62 ,   53.58 ,   54.29 ,   53.01 ,   54.14 ,      16051 ,   2514
21/03/23 ,   53.42 ,   53.43 ,   54.12 ,   53.10 ,   53.23 ,      10820 ,   1041
22/03/23 ,   53.87 ,   53.45 ,   54.11 ,   53.15 ,   53.42 ,       8618 ,    498
23/03/23 ,   52.78 ,   52.92 ,   54.26 ,   51.99 ,   53.88 ,      35540 ,   2932
24/03/23 ,   53.50 ,   53.60 ,   54.51 ,   52.78 ,   53.12 ,      13172 ,   1162
27/03/23 ,   53.68 ,   53.43 ,   53.87 ,   53.04 ,   53.76 ,      12767 ,   1764
28/03/23 ,   53.87 ,   53.84 ,   54.68 ,   53.33 ,   53.68 ,      15802 ,   1239
29/03/23 ,   54.23 ,   54.03 ,   54.91 ,   53.50 ,   53.90 ,      12560 ,    933
30/03/23 ,   54.36 ,   54.02 ,   54.64 ,   53.45 ,   54.50 ,      13801 ,    636
31/03/23 ,   54.37 ,   54.30 ,   54.61 ,   54.02 ,   54.53 ,      10882 ,    495
03/04/23 ,   53.90 ,   53.97 ,   55.34 ,   53.50 ,   55.34 ,      15798 ,   2442
04/04/23 ,   54.20 ,   54.14 ,   54.65 ,   53.92 ,   54.00 ,       7792 ,   1250
05/04/23 ,   53.50 ,   54.02 ,   54.86 ,   53.41 ,   54.27 ,      20946 ,   2034
06/04/23 ,   53.09 ,   53.20 ,   54.54 ,   52.94 ,   53.66 ,      15869 ,   1175
10/04/23 ,   53.73 ,   53.62 ,   53.87 ,   53.09 ,   53.72 ,      10665 ,   3450
11/04/23 ,   54.51 ,   54.60 ,   55.09 ,   53.77 ,   54.27 ,      17309 ,    825
12/04/23 ,   54.50 ,   54.44 ,   55.00 ,   54.00 ,   54.72 ,      26498 ,   1831
13/04/23 ,   54.97 ,   54.69 ,   55.01 ,   54.50 ,   54.84 ,      13214 ,   1660
14/04/23 ,   56.93 ,   55.86 ,   56.93 ,   54.51 ,   55.03 ,      19866 ,    781
17/04/23 ,   56.92 ,   57.03 ,   57.77 ,   56.19 ,   56.93 ,      17167 ,   1896
18/04/23 ,   58.03 ,   57.69 ,   58.03 ,   56.92 ,   56.92 ,       6326 ,    427
19/04/23 ,   58.29 ,   58.42 ,   59.60 ,   58.02 ,   58.04 ,      19997 ,    923
20/04/23 ,   58.93 ,   58.21 ,   59.22 ,   57.18 ,   59.22 ,       9495 ,   1115
24/04/23 ,   58.21 ,   58.44 ,   59.72 ,   57.45 ,   58.93 ,      21816 ,   1258
25/04/23 ,   57.83 ,   58.47 ,   59.29 ,   57.82 ,   58.47 ,       5970 ,    490
26/04/23 ,   57.35 ,   57.48 ,   58.51 ,   57.00 ,   57.87 ,      22605 ,   3788
27/04/23 ,   56.36 ,   56.78 ,   58.49 ,   56.36 ,   58.49 ,      27594 ,   4913
28/04/23 ,   56.99 ,   56.74 ,   57.22 ,   56.37 ,   56.83 ,       8031 ,   2419
02/05/23 ,   57.94 ,   57.97 ,   59.04 ,   56.38 ,   56.98 ,      21077 ,   6911
03/05/23 ,   58.65 ,   58.35 ,   58.99 ,   57.91 ,   58.27 ,       9780 ,    370
04/05/23 ,   58.33 ,   58.47 ,   58.66 ,   58.27 ,   58.65 ,       6211 ,    314
05/05/23 ,   58.86 ,   58.51 ,   58.99 ,   58.27 ,   58.48 ,      13034 ,   3133
08/05/23 ,   59.08 ,   58.84 ,   59.84 ,   58.27 ,   58.86 ,      34131 ,   2886
09/05/23 ,   58.88 ,   58.57 ,   59.35 ,   58.26 ,   59.33 ,      20861 ,   2069
10/05/23 ,   58.92 ,   58.86 ,   59.24 ,   58.49 ,   59.24 ,      13651 ,   3204
11/05/23 ,   58.89 ,   58.83 ,   59.04 ,   58.43 ,   59.04 ,      10777 ,   2567
12/05/23 ,   58.91 ,   58.86 ,   59.04 ,   58.68 ,   59.03 ,       8903 ,    366
15/05/23 ,   59.22 ,   59.29 ,   60.14 ,   58.67 ,   58.98 ,      25029 ,   2700
16/05/23 ,   58.96 ,   59.11 ,   60.01 ,   58.47 ,   59.41 ,      34522 ,   6933
17/05/23 ,   59.59 ,   59.27 ,   60.00 ,   58.66 ,   59.00 ,     143616 ,  10097
18/05/23 ,   61.45 ,   60.38 ,   63.07 ,   59.04 ,   59.73 ,      28362 ,   6371
19/05/23 ,   61.66 ,   61.64 ,   62.25 ,   60.28 ,   61.80 ,      23746 ,   4134
22/05/23 ,   61.74 ,   61.84 ,   62.04 ,   61.42 ,   61.66 ,      16586 ,   3677
23/05/23 ,   61.39 ,   61.89 ,   62.46 ,   60.95 ,   61.68 ,      23677 ,   5813
24/05/23 ,   62.33 ,   61.93 ,   63.25 ,   60.95 ,   61.63 ,      19371 ,   4444
25/05/23 ,   62.60 ,   62.50 ,   63.88 ,   61.44 ,   62.33 ,      14585 ,   3716
26/05/23 ,   63.13 ,   62.57 ,   63.66 ,   61.53 ,   62.64 ,      31918 ,   5114
29/05/23 ,   61.42 ,   62.11 ,   64.06 ,   61.11 ,   62.35 ,      25871 ,   3738
30/05/23 ,   61.51 ,   61.79 ,   62.37 ,   61.44 ,   62.00 ,      12599 ,   3548
31/05/23 ,   61.52 ,   61.91 ,   62.46 ,   61.48 ,   61.80 ,      16361 ,   1859
01/06/23 ,   62.28 ,   62.05 ,   63.09 ,   61.55 ,   62.00 ,      24776 ,   3809
02/06/23 ,   61.91 ,   61.90 ,   62.27 ,   61.69 ,   62.20 ,      14864 ,   2696
05/06/23 ,   62.06 ,   61.94 ,   62.08 ,   61.70 ,   62.08 ,       9167 ,   2158
06/06/23 ,   62.08 ,   62.13 ,   62.84 ,   61.94 ,   62.08 ,      17191 ,   2352
07/06/23 ,   62.68 ,   62.45 ,   62.97 ,   61.68 ,   62.08 ,      11094 ,   1948
09/06/23 ,   64.82 ,   63.75 ,   65.29 ,   62.71 ,   62.88 ,      15622 ,   2376
12/06/23 ,   63.86 ,   64.29 ,   65.34 ,   62.94 ,   64.80 ,      16984 ,   2578
13/06/23 ,   64.27 ,   64.13 ,   64.79 ,   63.47 ,   63.86 ,      33171 ,   3970
14/06/23 ,   64.17 ,   64.00 ,   64.27 ,   63.49 ,   64.27 ,      16654 ,   3442
15/06/23 ,   65.07 ,   64.28 ,   65.22 ,   63.83 ,   64.20 ,      23025 ,   1368
16/06/23 ,   65.73 ,   65.50 ,   66.61 ,   64.69 ,   65.07 ,      15189 ,   3231
19/06/23 ,   65.26 ,   65.12 ,   66.01 ,   64.68 ,   66.00 ,      29873 ,   4159
20/06/23 ,   65.69 ,   65.62 ,   65.83 ,   65.44 ,   65.67 ,      10480 ,   2407
21/06/23 ,   66.48 ,   66.49 ,   68.12 ,   65.55 ,   65.69 ,      23238 ,   2887
22/06/23 ,   66.82 ,   66.49 ,   67.46 ,   66.09 ,   66.89 ,      13723 ,   1454
23/06/23 ,   67.59 ,   67.25 ,   67.79 ,   66.65 ,   67.46 ,      23595 ,   3412
26/06/23 ,   68.23 ,   67.23 ,   68.25 ,   65.93 ,   67.51 ,      23009 ,   4774
27/06/23 ,   67.86 ,   68.10 ,   69.07 ,   67.21 ,   68.25 ,      12108 ,   3146
28/06/23 ,   68.51 ,   68.51 ,   68.99 ,   67.45 ,   67.45 ,      23409 ,   3716
29/06/23 ,   68.40 ,   68.29 ,   68.72 ,   68.04 ,   68.72 ,      10728 ,   1584
30/06/23 ,   68.73 ,   68.41 ,   69.02 ,   67.66 ,   68.92 ,      10995 ,   2546
03/07/23 ,   68.42 ,   68.50 ,   69.12 ,   67.89 ,   68.73 ,      14235 ,   1596
04/07/23 ,   68.43 ,   68.51 ,   69.12 ,   68.15 ,   69.12 ,      15436 ,   2030
05/07/23 ,   68.33 ,   68.17 ,   68.88 ,   67.71 ,   68.53 ,      10982 ,   1666
06/07/23 ,   68.04 ,   68.06 ,   68.35 ,   67.82 ,   68.33 ,       5420 ,   1366
07/07/23 ,   68.41 ,   68.24 ,   68.71 ,   67.92 ,   68.04 ,      11790 ,   2810
10/07/23 ,   68.50 ,   68.39 ,   68.62 ,   68.15 ,   68.62 ,       6858 ,    699
11/07/23 ,   68.42 ,   68.47 ,   69.21 ,   68.00 ,   68.71 ,       8601 ,   1162
12/07/23 ,   68.02 ,   68.18 ,   68.67 ,   67.69 ,   68.42 ,      11070 ,   2547
13/07/23 ,   67.94 ,   67.76 ,   68.18 ,   67.57 ,   68.18 ,       5489 ,    973
14/07/23 ,   68.17 ,   67.85 ,   68.35 ,   67.51 ,   67.94 ,      10725 ,   2319
17/07/23 ,   67.67 ,   67.98 ,   69.03 ,   67.59 ,   68.36 ,      13660 ,   3540
18/07/23 ,   68.99 ,   68.31 ,   69.04 ,   67.69 ,   68.06 ,      11098 ,   2921
19/07/23 ,   69.68 ,   69.57 ,   69.88 ,   68.81 ,   68.99 ,      10530 ,   3245
20/07/23 ,   69.89 ,   69.69 ,   69.89 ,   69.27 ,   69.68 ,       7240 ,   1447
21/07/23 ,   70.69 ,   70.60 ,   71.11 ,   69.45 ,   69.88 ,       8651 ,   2558
24/07/23 ,   68.71 ,   69.57 ,   71.24 ,   68.37 ,   70.69 ,      24023 ,   4842
25/07/23 ,   68.31 ,   68.22 ,   69.58 ,   67.92 ,   69.58 ,      14422 ,   4083
26/07/23 ,   68.96 ,   68.96 ,   69.65 ,   68.36 ,   68.36 ,      14418 ,   2395
27/07/23 ,   68.77 ,   69.55 ,   70.37 ,   68.77 ,   68.95 ,      10613 ,   3086
28/07/23 ,   69.54 ,   69.46 ,   70.04 ,   68.90 ,   69.21 ,      10406 ,   2366
31/07/23 ,   70.35 ,   70.29 ,   71.11 ,   69.75 ,   69.90 ,       8229 ,    413
01/08/23 ,   70.04 ,   69.95 ,   70.84 ,   69.56 ,   70.33 ,      13507 ,   1908
02/08/23 ,   69.85 ,   69.78 ,   70.41 ,   69.35 ,   69.35 ,      29202 ,   4286
03/08/23 ,   70.26 ,   70.06 ,   70.47 ,   69.69 ,   69.85 ,      15993 ,   3037
04/08/23 ,   71.04 ,   70.65 ,   71.08 ,   70.03 ,   70.46 ,      19747 ,   2492
07/08/23 ,   70.95 ,   70.80 ,   71.04 ,   70.37 ,   71.04 ,      15251 ,   1460
08/08/23 ,   71.27 ,   70.92 ,   72.03 ,   70.67 ,   70.95 ,      21261 ,   1738
09/08/23 ,   70.88 ,   71.54 ,   71.94 ,   70.88 ,   71.36 ,       6064 ,    467
10/08/23 ,   71.61 ,   71.36 ,   71.82 ,   70.92 ,   71.82 ,       6374 ,    544
11/08/23 ,   71.38 ,   71.56 ,   72.03 ,   70.86 ,   71.62 ,      10695 ,   3501
14/08/23 ,   70.75 ,   70.96 ,   71.39 ,   70.49 ,   71.38 ,      12709 ,   1932
15/08/23 ,   71.27 ,   71.68 ,   72.73 ,   70.75 ,   70.75 ,      13018 ,   1465
16/08/23 ,   69.96 ,   70.28 ,   72.04 ,   69.65 ,   71.27 ,      26539 ,   4810
17/08/23 ,   69.72 ,   69.87 ,   70.59 ,   69.64 ,   69.96 ,      11815 ,   3549
18/08/23 ,   69.84 ,   69.75 ,   70.22 ,   69.59 ,   69.74 ,      15601 ,   3663
21/08/23 ,   69.74 ,   69.73 ,   69.94 ,   69.64 ,   69.94 ,       7477 ,   1414
22/08/23 ,   69.33 ,   69.58 ,   70.21 ,   68.83 ,   69.92 ,      35249 ,   4443
23/08/23 ,   69.89 ,   69.73 ,   69.90 ,   69.28 ,   69.33 ,      12853 ,   2088
24/08/23 ,   69.85 ,   70.03 ,   70.39 ,   69.65 ,   69.89 ,       7883 ,    734
25/08/23 ,   70.43 ,   70.71 ,   71.27 ,   69.85 ,   69.85 ,      15486 ,   2460
28/08/23 ,   70.65 ,   70.59 ,   70.92 ,   70.43 ,   70.51 ,       4982 ,    514
29/08/23 ,   71.03 ,   70.93 ,   71.26 ,   70.55 ,   70.65 ,       6847 ,    898
30/08/23 ,   72.67 ,   72.18 ,   72.83 ,   71.03 ,   71.03 ,      10326 ,   1010
31/08/23 ,   72.68 ,   72.80 ,   73.25 ,   71.97 ,   72.64 ,       3980 ,    486
01/09/23 ,   73.17 ,   72.56 ,   73.41 ,   71.58 ,   72.80 ,       7300 ,   1631
04/09/23 ,   72.39 ,   72.89 ,   74.05 ,   71.93 ,   73.16 ,      13935 ,   1002
05/09/23 ,   71.60 ,   72.03 ,   73.48 ,   71.60 ,   72.47 ,       6232 ,    687
06/09/23 ,   71.73 ,   71.77 ,   72.60 ,   71.59 ,   71.69 ,       5991 ,    680
08/09/23 ,   71.67 ,   71.42 ,   71.78 ,   70.32 ,   71.73 ,       6977 ,   1310
11/09/23 ,   71.25 ,   71.06 ,   71.56 ,   70.65 ,   71.56 ,       6053 ,    449
12/09/23 ,   71.78 ,   71.65 ,   71.78 ,   71.25 ,   71.25 ,      17606 ,   5109
13/09/23 ,   72.11 ,   72.25 ,   72.61 ,   71.57 ,   71.77 ,      10118 ,   1276
14/09/23 ,   72.51 ,   72.29 ,   72.57 ,   71.69 ,   71.69 ,       4623 ,    410
15/09/23 ,   71.74 ,   72.46 ,   73.42 ,   71.69 ,   72.57 ,      28605 ,   5797
18/09/23 ,   70.82 ,   71.40 ,   73.24 ,   70.38 ,   71.73 ,      30609 ,   3870
19/09/23 ,   71.16 ,   71.32 ,   72.33 ,   70.77 ,   70.97 ,      14138 ,   1248
20/09/23 ,   71.24 ,   71.33 ,   71.77 ,   70.90 ,   71.69 ,      11946 ,   1904
21/09/23 ,   71.94 ,   71.84 ,   72.60 ,   71.16 ,   71.16 ,      26943 ,   2458
22/09/23 ,   72.53 ,   72.35 ,   72.61 ,   71.57 ,   72.22 ,       6560 ,   1002
25/09/23 ,   70.80 ,   71.14 ,   72.58 ,   70.38 ,   72.51 ,      30001 ,   4019
26/09/23 ,   70.64 ,   70.68 ,   71.16 ,   70.45 ,   71.15 ,       8455 ,    681
27/09/23 ,   69.49 ,   69.77 ,   70.64 ,   68.62 ,   70.52 ,      35655 ,   5567
28/09/23 ,   69.59 ,   69.85 ,   70.65 ,   69.50 ,   69.50 ,      11776 ,    514
29/09/23 ,   71.25 ,   70.87 ,   71.77 ,   69.53 ,   69.59 ,      15355 ,   3109
02/10/23 ,   71.06 ,   70.83 ,   71.57 ,   69.24 ,   71.57 ,       6954 ,    669
03/10/23 ,   69.63 ,   70.05 ,   72.14 ,   69.54 ,   71.07 ,      25980 ,   3799
04/10/23 ,   69.20 ,   69.52 ,   70.56 ,   68.21 ,   69.68 ,      25085 ,   2795
05/10/23 ,   69.12 ,   68.83 ,   69.56 ,   68.35 ,   69.20 ,       8998 ,   2896
06/10/23 ,   68.57 ,   68.80 ,   69.83 ,   68.50 ,   69.83 ,      11691 ,   2544
09/10/23 ,   68.44 ,   68.57 ,   68.95 ,   68.41 ,   68.53 ,       6456 ,    678
10/10/23 ,   68.62 ,   68.55 ,   68.77 ,   68.41 ,   68.77 ,       7904 ,    994
11/10/23 ,   68.54 ,   68.72 ,   69.12 ,   68.54 ,   68.62 ,       7813 ,    532
13/10/23 ,   68.68 ,   68.68 ,   68.99 ,   68.54 ,   68.54 ,       5024 ,    609
16/10/23 ,   68.91 ,   68.58 ,   68.99 ,   68.02 ,   68.71 ,      14998 ,   2961
17/10/23 ,   68.62 ,   68.78 ,   69.13 ,   68.38 ,   68.91 ,       9223 ,   1305
18/10/23 ,   69.96 ,   69.65 ,   70.37 ,   68.53 ,   68.62 ,      22111 ,   1586
19/10/23 ,   69.71 ,   70.03 ,   70.72 ,   69.36 ,   69.96 ,      11835 ,   2251
20/10/23 ,   68.84 ,   69.58 ,   70.53 ,   68.78 ,   70.53 ,      20279 ,   2719
23/10/23 ,   69.58 ,   69.58 ,   70.44 ,   68.88 ,   69.00 ,       7936 ,    824
24/10/23 ,   67.91 ,   68.50 ,   69.91 ,   67.63 ,   69.58 ,      44634 ,   3385
25/10/23 ,   68.30 ,   68.10 ,   68.54 ,   67.73 ,   67.92 ,       9799 ,   1348
26/10/23 ,   68.24 ,   68.19 ,   68.84 ,   67.75 ,   68.84 ,       4544 ,    585
27/10/23 ,   70.10 ,   69.13 ,   70.10 ,   67.67 ,   68.31 ,      10166 ,   1426
30/10/23 ,   69.12 ,   69.49 ,   70.05 ,   68.69 ,   68.69 ,      14014 ,   1008
31/10/23 ,   70.14 ,   69.74 ,   70.36 ,   68.88 ,   69.50 ,      12518 ,   2851
01/11/23 ,   69.47 ,   69.52 ,   70.13 ,   68.51 ,   70.13 ,       7702 ,    709
03/11/23 ,   70.33 ,   69.36 ,   70.53 ,   68.64 ,   69.16 ,       9966 ,   2726
06/11/23 ,   70.37 ,   69.96 ,   70.37 ,   69.45 ,   70.37 ,       6518 ,    661
07/11/23 ,   69.87 ,   70.36 ,   70.59 ,   69.81 ,   70.37 ,       7901 ,    584
08/11/23 ,   70.53 ,   70.38 ,   70.67 ,   69.87 ,   69.87 ,       6544 ,   1823
09/11/23 ,   70.16 ,   70.42 ,   70.63 ,   70.16 ,   70.53 ,       3986 ,   1168
10/11/23 ,   69.74 ,   69.67 ,   70.53 ,   68.84 ,   70.15 ,      16269 ,   2919
13/11/23 ,   70.44 ,   70.06 ,   70.51 ,   69.32 ,   69.32 ,      11742 ,   2103
14/11/23 ,   70.43 ,   70.50 ,   70.65 ,   70.09 ,   70.44 ,      11929 ,    822
16/11/23 ,   70.65 ,   70.60 ,   70.91 ,   70.15 ,   70.43 ,      10880 ,   2339
17/11/23 ,   70.20 ,   70.55 ,   70.86 ,   70.14 ,   70.66 ,      10747 ,   1592
20/11/23 ,   69.62 ,   69.72 ,   70.63 ,   69.51 ,   70.21 ,      10560 ,   5051
21/11/23 ,   69.89 ,   69.97 ,   70.56 ,   69.62 ,   69.64 ,      15975 ,   2755
22/11/23 ,   69.87 ,   69.71 ,   70.08 ,   69.05 ,   69.89 ,      12712 ,   1644
23/11/23 ,   68.70 ,   69.03 ,   69.99 ,   68.67 ,   69.98 ,      24931 ,   3623
24/11/23 ,   67.45 ,   67.65 ,   69.03 ,   67.01 ,   68.67 ,      52491 ,   7266
27/11/23 ,   67.55 ,   67.95 ,   69.40 ,   66.81 ,   67.49 ,      23798 ,   5134
28/11/23 ,   68.09 ,   68.67 ,   69.00 ,   67.55 ,   67.55 ,      28716 ,   1928
29/11/23 ,   68.55 ,   68.45 ,   68.83 ,   68.05 ,   68.83 ,       8226 ,   1383
30/11/23 ,   68.70 ,   68.82 ,   69.58 ,   68.50 ,   68.55 ,       8250 ,   1240
01/12/23 ,   68.27 ,   68.70 ,   69.87 ,   68.22 ,   68.66 ,       6805 ,   1138
04/12/23 ,   68.56 ,   68.36 ,   68.81 ,   67.95 ,   68.28 ,       8897 ,    704
05/12/23 ,   68.82 ,   69.21 ,   70.23 ,   68.42 ,   68.56 ,       9543 ,   3618
06/12/23 ,   69.18 ,   68.96 ,   69.61 ,   68.72 ,   68.82 ,       4201 ,   1699
07/12/23 ,   69.29 ,   69.34 ,   70.21 ,   68.94 ,   69.18 ,       8161 ,   2090
08/12/23 ,   69.54 ,   69.29 ,   69.79 ,   68.72 ,   68.72 ,      12289 ,   1771
11/12/23 ,   68.27 ,   68.81 ,   69.74 ,   68.16 ,   69.54 ,      21093 ,   2634
12/12/23 ,   68.35 ,   68.30 ,   68.89 ,   67.96 ,   68.27 ,       9182 ,   1569
13/12/23 ,   68.37 ,   68.24 ,   68.69 ,   67.78 ,   68.35 ,       7389 ,    429
14/12/23 ,   68.74 ,   68.59 ,   68.93 ,   68.22 ,   68.37 ,       9407 ,   1189
15/12/23 ,   68.76 ,   69.18 ,   69.75 ,   68.50 ,   68.62 ,       8379 ,    906
18/12/23 ,   69.33 ,   69.09 ,   69.60 ,   68.67 ,   69.36 ,      14957 ,   2671
19/12/23 ,   69.53 ,   69.56 ,   69.60 ,   68.96 ,   69.32 ,       7954 ,   1876
20/12/23 ,   69.42 ,   69.57 ,   69.75 ,   69.40 ,   69.59 ,       8145 ,   2460
21/12/23 ,   69.77 ,   69.75 ,   69.84 ,   69.47 ,   69.79 ,       8431 ,   2423
22/12/23 ,   69.87 ,   69.59 ,   70.11 ,   69.27 ,   69.84 ,      29498 ,   3940
26/12/23 ,   72.92 ,   72.11 ,   73.28 ,   69.88 ,   69.88 ,      31562 ,   3963
27/12/23 ,   71.64 ,   71.92 ,   73.10 ,   70.68 ,   73.10 ,      18339 ,    776
28/12/23 ,   72.70 ,   72.57 ,   73.10 ,   71.64 ,   71.64 ,       5471 ,    441
02/01/24 ,   73.27 ,   73.00 ,   73.63 ,   72.32 ,   72.68 ,       5759 ,    949
03/01/24 ,   72.91 ,   73.10 ,   73.38 ,   72.54 ,   73.27 ,       4514 ,    822
04/01/24 ,   72.50 ,   72.73 ,   73.27 ,   72.25 ,   72.91 ,       3353 ,    940
05/01/24 ,   73.38 ,   73.26 ,   73.41 ,   72.77 ,   72.98 ,       5691 ,    558
08/01/24 ,   73.73 ,   73.52 ,   73.73 ,   73.00 ,   73.00 ,       6500 ,    477
09/01/24 ,   73.69 ,   73.63 ,   73.73 ,   73.38 ,   73.73 ,       5079 ,   1076
10/01/24 ,   73.83 ,   73.69 ,   73.98 ,   73.49 ,   73.69 ,      10549 ,   1182
11/01/24 ,   74.56 ,   74.01 ,   74.57 ,   73.49 ,   73.98 ,       6473 ,    547
12/01/24 ,   74.68 ,   74.83 ,   75.84 ,   74.36 ,   74.56 ,       5705 ,   1472
15/01/24 ,   74.84 ,   74.42 ,   74.89 ,   74.19 ,   74.68 ,       9190 ,   1761
16/01/24 ,   74.83 ,   74.59 ,   74.98 ,   74.43 ,   74.84 ,       8772 ,    954
17/01/24 ,   75.40 ,   75.39 ,   75.83 ,   74.83 ,   74.83 ,       8335 ,   1366
18/01/24 ,   75.37 ,   75.58 ,   75.98 ,   75.21 ,   75.36 ,      18446 ,   5385
19/01/24 ,   74.77 ,   74.90 ,   75.84 ,   74.33 ,   75.37 ,       6089 ,   2266
22/01/24 ,   75.27 ,   75.37 ,   75.95 ,   74.46 ,   74.46 ,       7806 ,    978
23/01/24 ,   74.94 ,   74.43 ,   75.91 ,   74.18 ,   75.27 ,      27405 ,    615
24/01/24 ,   75.75 ,   75.68 ,   76.47 ,   74.76 ,   74.94 ,       9932 ,   2428
25/01/24 ,   75.42 ,   75.44 ,   75.84 ,   75.30 ,   75.84 ,       4240 ,    349
26/01/24 ,   75.36 ,   75.28 ,   75.43 ,   74.83 ,   74.83 ,       8465 ,   2422
29/01/24 ,   74.68 ,   75.24 ,   75.84 ,   74.65 ,   75.36 ,       7389 ,    748
30/01/24 ,   75.02 ,   75.04 ,   75.40 ,   74.68 ,   74.68 ,       4173 ,    507
31/01/24 ,   75.63 ,   75.35 ,   75.84 ,   74.82 ,   75.36 ,       5697 ,    458
01/02/24 ,   74.87 ,   75.05 ,   76.07 ,   74.44 ,   75.79 ,      10431 ,    922
02/02/24 ,   73.51 ,   74.09 ,   74.98 ,   73.12 ,   74.87 ,      17065 ,   2012
05/02/24 ,   73.93 ,   74.05 ,   74.35 ,   73.51 ,   73.76 ,       4265 ,   1208
06/02/24 ,   74.19 ,   74.18 ,   74.34 ,   73.93 ,   74.20 ,       3824 ,    451
07/02/24 ,   74.09 ,   74.14 ,   74.71 ,   73.45 ,   74.23 ,       6171 ,    381
08/02/24 ,   74.35 ,   74.25 ,   74.68 ,   73.44 ,   74.09 ,       4401 ,    277
09/02/24 ,   75.18 ,   75.12 ,   75.58 ,   74.47 ,   74.66 ,       3872 ,    459
14/02/24 ,   74.48 ,   75.01 ,   75.36 ,   74.44 ,   75.17 ,       5271 ,    910
15/02/24 ,   75.16 ,   75.11 ,   75.42 ,   74.48 ,   74.48 ,       6188 ,    667
16/02/24 ,   74.90 ,   75.09 ,   75.36 ,   74.59 ,   74.60 ,       8869 ,   2087
19/02/24 ,   75.41 ,   75.31 ,   75.60 ,   74.63 ,   74.90 ,       5367 ,    574
20/02/24 ,   76.13 ,   75.37 ,   76.13 ,   74.75 ,   75.10 ,      12312 ,   1231
21/02/24 ,   76.26 ,   76.04 ,   76.27 ,   75.63 ,   76.12 ,       6470 ,   1059
22/02/24 ,   75.04 ,   75.40 ,   76.26 ,   74.77 ,   76.26 ,      22631 ,   2637
23/02/24 ,   75.24 ,   75.05 ,   75.27 ,   74.66 ,   75.05 ,       6677 ,    886
26/02/24 ,   74.75 ,   74.84 ,   75.56 ,   74.42 ,   75.33 ,      18220 ,    888
27/02/24 ,   74.68 ,   74.40 ,   75.26 ,   73.59 ,   74.93 ,      41091 ,   4352
28/02/24 ,   73.58 ,   73.96 ,   75.25 ,   73.22 ,   75.05 ,      62882 ,   3312
29/02/24 ,   73.48 ,   73.38 ,   74.44 ,   72.30 ,   73.70 ,      50600 ,   4353
01/03/24 ,   73.78 ,   73.80 ,   74.22 ,   73.40 ,   74.01 ,       6905 ,    649
04/03/24 ,   74.26 ,   74.42 ,   74.72 ,   74.09 ,   74.09 ,      13475 ,    985
05/03/24 ,   74.60 ,   74.51 ,   74.85 ,   74.27 ,   74.66 ,       5693 ,    789
06/03/24 ,   75.20 ,   74.91 ,   75.29 ,   74.42 ,   74.60 ,      10759 ,   1315
07/03/24 ,   74.51 ,   74.77 ,   75.20 ,   74.44 ,   75.20 ,      18664 ,   2323
08/03/24 ,   74.98 ,   74.59 ,   75.04 ,   74.11 ,   74.67 ,      12145 ,   1592
11/03/24 ,   74.77 ,   74.72 ,   75.02 ,   74.51 ,   75.02 ,       2918 ,    718
12/03/24 ,   74.82 ,   74.74 ,   75.01 ,   74.53 ,   74.72 ,       4861 ,    640
13/03/24 ,   75.05 ,   75.12 ,   75.20 ,   74.85 ,   74.85 ,       5902 ,   1092
14/03/24 ,   75.27 ,   75.43 ,   75.94 ,   75.20 ,   75.20 ,      10039 ,    758
15/03/24 ,   75.32 ,   75.46 ,   75.62 ,   75.29 ,   75.41 ,       6468 ,   2097
18/03/24 ,   76.28 ,   75.99 ,   77.21 ,   75.33 ,   75.45 ,      17044 ,    842
19/03/24 ,   76.84 ,   77.02 ,   77.24 ,   76.42 ,   76.42 ,      13323 ,    871
20/03/24 ,   77.35 ,   77.04 ,   77.86 ,   76.42 ,   76.49 ,      11990 ,   1316
21/03/24 ,   77.47 ,   77.65 ,   78.16 ,   76.45 ,   77.39 ,      17209 ,   1501
22/03/24 ,   77.02 ,   77.43 ,   77.89 ,   76.80 ,   77.89 ,      11098 ,    623
25/03/24 ,   76.94 ,   76.78 ,   77.02 ,   76.30 ,   77.02 ,       5853 ,    646
26/03/24 ,   76.64 ,   76.81 ,   76.95 ,   76.64 ,   76.94 ,       5402 ,   1434
27/03/24 ,   76.66 ,   76.73 ,   76.95 ,   76.56 ,   76.64 ,       5944 ,    309
28/03/24 ,   77.18 ,   76.78 ,   77.36 ,   76.26 ,   76.66 ,       9193 ,    414
01/04/24 ,   76.76 ,   76.39 ,   77.77 ,   76.02 ,   77.77 ,       6967 ,   1625
02/04/24 ,   75.78 ,   76.05 ,   77.05 ,   75.44 ,   76.74 ,      22142 ,   2104
03/04/24 ,   76.40 ,   76.17 ,   76.86 ,   75.78 ,   75.78 ,       8116 ,    827
04/04/24 ,   75.62 ,   75.79 ,   76.62 ,   75.52 ,   76.56 ,      11421 ,   1895
05/04/24 ,   75.86 ,   75.95 ,   76.29 ,   75.62 ,   75.62 ,       9110 ,   1860
08/04/24 ,   76.46 ,   76.10 ,   76.61 ,   75.71 ,   75.86 ,       5991 ,    604
09/04/24 ,   75.88 ,   75.99 ,   76.78 ,   75.71 ,   76.71 ,       7691 ,    482
10/04/24 ,   76.09 ,   75.98 ,   76.43 ,   75.77 ,   76.25 ,       4930 ,    374
11/04/24 ,   75.93 ,   75.95 ,   76.38 ,   75.73 ,   75.98 ,       4317 ,    623
12/04/24 ,   76.39 ,   76.37 ,   76.79 ,   75.86 ,   75.86 ,       9362 ,    593
15/04/24 ,   75.86 ,   75.66 ,   76.79 ,   74.74 ,   76.55 ,      28005 ,   3150
16/04/24 ,   75.00 ,   75.11 ,   75.86 ,   74.84 ,   75.83 ,       9539 ,   2584
17/04/24 ,   74.42 ,   74.56 ,   75.54 ,   74.04 ,   75.00 ,      13942 ,   1932
18/04/24 ,   73.98 ,   73.79 ,   74.41 ,   73.23 ,   74.41 ,      19173 ,    545
19/04/24 ,   74.90 ,   74.42 ,   74.90 ,   73.58 ,   73.65 ,       6877 ,   1214
22/04/24 ,   74.35 ,   74.86 ,   75.43 ,   74.26 ,   74.90 ,       9036 ,   1943
23/04/24 ,   74.30 ,   74.74 ,   75.37 ,   74.28 ,   74.46 ,       6862 ,    388
24/04/24 ,   73.91 ,   74.36 ,   74.99 ,   73.62 ,   74.57 ,       6584 ,    766
25/04/24 ,   74.23 ,   73.90 ,   74.25 ,   73.48 ,   73.93 ,       5479 ,    972
26/04/24 ,   74.44 ,   74.67 ,   75.58 ,   73.46 ,   74.23 ,      25265 ,   4163
29/04/24 ,   74.71 ,   74.53 ,   75.46 ,   74.06 ,   74.16 ,       9344 ,    778
30/04/24 ,   75.24 ,   75.76 ,   76.70 ,   74.90 ,   74.90 ,      11293 ,    741
02/05/24 ,   75.16 ,   75.33 ,   75.70 ,   74.84 ,   75.70 ,       7641 ,   1034
03/05/24 ,   75.52 ,   75.66 ,   76.61 ,   75.15 ,   75.16 ,       4500 ,    857
06/05/24 ,   75.86 ,   75.25 ,   76.03 ,   74.57 ,   75.52 ,      11732 ,   1239
07/05/24 ,   75.81 ,   75.81 ,   76.47 ,   75.32 ,   75.86 ,       4375 ,    308
08/05/24 ,   75.86 ,   75.77 ,   76.20 ,   75.36 ,   75.96 ,       2043 ,    175
09/05/24 ,   75.33 ,   75.73 ,   75.88 ,   75.33 ,   75.86 ,       2951 ,    356
10/05/24 ,   74.94 ,   75.29 ,   75.69 ,   74.87 ,   75.51 ,       7509 ,   2140
13/05/24 ,   75.70 ,   75.51 ,   75.70 ,   74.98 ,   75.67 ,       5275 ,   1380
14/05/24 ,   75.70 ,   75.70 ,   76.36 ,   75.07 ,   75.70 ,      17305 ,   2595
15/05/24 ,   76.07 ,   75.71 ,   76.41 ,   75.09 ,   75.46 ,      27620 ,   2678
16/05/24 ,   76.13 ,   75.81 ,   76.21 ,   75.50 ,   76.21 ,       4969 ,   1307
17/05/24 ,   76.34 ,   76.31 ,   76.89 ,   75.56 ,   75.56 ,       9045 ,    868
20/05/24 ,   76.05 ,   75.99 ,   76.34 ,   75.60 ,   76.34 ,       6663 ,   1207
21/05/24 ,   75.57 ,   75.82 ,   76.05 ,   75.57 ,   76.05 ,       5636 ,    421
22/05/24 ,   75.71 ,   75.81 ,   75.90 ,   75.70 ,   75.86 ,       3068 ,    352
23/05/24 ,   75.71 ,   75.93 ,   76.21 ,   75.60 ,   75.71 ,       5323 ,    322
24/05/24 ,   74.78 ,   75.36 ,   76.98 ,   74.69 ,   75.68 ,      12408 ,   2769
27/05/24 ,   75.61 ,   75.30 ,   75.77 ,   74.73 ,   74.78 ,      10558 ,   2205
28/05/24 ,   75.00 ,   74.91 ,   75.61 ,   74.68 ,   75.61 ,       7179 ,   1192
29/05/24 ,   74.67 ,   74.79 ,   75.48 ,   74.46 ,   75.17 ,       5440 ,    511
31/05/24 ,   74.61 ,   74.82 ,   75.05 ,   74.61 ,   74.67 ,       3167 ,    521
03/06/24 ,   74.10 ,   74.42 ,   75.37 ,   73.86 ,   75.32 ,       6516 ,    676
04/06/24 ,   73.93 ,   74.05 ,   74.58 ,   73.75 ,   74.38 ,       7418 ,   1574
05/06/24 ,   74.14 ,   73.92 ,   74.73 ,   73.27 ,   73.96 ,       6382 ,    603
06/06/24 ,   74.14 ,   74.29 ,   74.68 ,   73.97 ,   74.24 ,       3745 ,    463
07/06/24 ,   74.33 ,   74.40 ,   75.19 ,   73.98 ,   74.14 ,       4854 ,    608
10/06/24 ,   74.09 ,   74.32 ,   75.05 ,   73.98 ,   74.33 ,      10952 ,   1402
11/06/24 ,   74.09 ,   74.17 ,   74.88 ,   74.00 ,   74.09 ,       5297 ,   1547
12/06/24 ,   73.28 ,   73.87 ,   74.66 ,   73.28 ,   74.24 ,       8779 ,   1353
13/06/24 ,   72.47 ,   72.81 ,   74.10 ,   72.34 ,   73.46 ,       7197 ,   1139
14/06/24 ,   72.26 ,   72.17 ,   72.97 ,   71.97 ,   71.98 ,       6388 ,   1323
17/06/24 ,   72.25 ,   72.25 ,   72.65 ,   72.14 ,   72.29 ,       5374 ,    921
18/06/24 ,   72.39 ,   72.46 ,   72.64 ,   72.26 ,   72.26 ,       6752 ,   1716
19/06/24 ,   71.31 ,   71.73 ,   72.39 ,   71.21 ,   72.39 ,      10341 ,    632
20/06/24 ,   70.83 ,   71.10 ,   71.62 ,   70.67 ,   71.31 ,       8548 ,    889
21/06/24 ,   71.36 ,   71.06 ,   71.54 ,   70.66 ,   71.11 ,       4744 ,    588
24/06/24 ,   73.29 ,   71.97 ,   73.63 ,   71.28 ,   71.45 ,      15858 ,    745
25/06/24 ,   71.97 ,   72.29 ,   73.29 ,   71.50 ,   73.29 ,       7252 ,   2498
26/06/24 ,   71.54 ,   71.50 ,   71.97 ,   71.32 ,   71.97 ,       8794 ,   4670
27/06/24 ,   71.95 ,   71.68 ,   72.37 ,   71.50 ,   71.67 ,       6740 ,   1981
28/06/24 ,   72.33 ,   72.02 ,   72.43 ,   71.66 ,   71.80 ,       6642 ,    671
01/07/24 ,   71.32 ,   71.45 ,   72.57 ,   70.50 ,   72.16 ,       8861 ,   1000
02/07/24 ,   71.09 ,   70.36 ,   71.52 ,   69.96 ,   71.52 ,      11763 ,   3388
03/07/24 ,   70.82 ,   70.95 ,   71.57 ,   70.44 ,   70.69 ,      26501 ,   1044
04/07/24 ,   71.24 ,   70.98 ,   71.31 ,   70.82 ,   70.83 ,      17623 ,    480
05/07/24 ,   71.65 ,   71.22 ,   71.71 ,   70.86 ,   71.25 ,      18530 ,   1024
08/07/24 ,   71.94 ,   71.85 ,   72.33 ,   71.62 ,   71.65 ,      10235 ,   1023
09/07/24 ,   72.59 ,   72.21 ,   72.59 ,   71.81 ,   72.30 ,       8559 ,    490
10/07/24 ,   74.35 ,   73.73 ,   74.35 ,   72.63 ,   72.75 ,      12456 ,   2221
11/07/24 ,   74.95 ,   74.80 ,   75.16 ,   73.65 ,   74.34 ,       4956 ,   1168
12/07/24 ,   75.36 ,   75.41 ,   75.81 ,   74.43 ,   74.95 ,       8645 ,    997
15/07/24 ,   76.71 ,   76.17 ,   77.54 ,   75.39 ,   75.39 ,       8552 ,   1778
16/07/24 ,   76.65 ,   76.46 ,   76.66 ,   75.66 ,   76.62 ,       2896 ,    301
17/07/24 ,   76.62 ,   76.36 ,   76.64 ,   75.82 ,   76.64 ,       4637 ,    453
18/07/24 ,   76.24 ,   76.32 ,   76.63 ,   76.10 ,   76.62 ,       4720 ,    311
19/07/24 ,   75.91 ,   75.25 ,   76.39 ,   74.47 ,   76.39 ,       7113 ,    443
22/07/24 ,   76.26 ,   76.23 ,   76.64 ,   75.91 ,   76.09 ,       3618 ,    366
23/07/24 ,   76.26 ,   76.33 ,   76.66 ,   76.26 ,   76.31 ,       5266 ,    301
24/07/24 ,   74.36 ,   74.42 ,   76.57 ,   73.75 ,   76.57 ,      24365 ,   1831
25/07/24 ,   74.57 ,   74.73 ,   75.22 ,   74.36 ,   74.36 ,       2882 ,    614
26/07/24 ,   74.12 ,   74.36 ,   74.69 ,   74.05 ,   74.36 ,       3850 ,    711
29/07/24 ,   74.16 ,   74.38 ,   74.68 ,   74.13 ,   74.13 ,       3374 ,    730
30/07/24 ,   74.08 ,   74.37 ,   75.70 ,   74.06 ,   74.09 ,       5927 ,   1389
31/07/24 ,   74.06 ,   74.18 ,   74.45 ,   74.06 ,   74.08 ,       5241 ,    841
01/08/24 ,   74.90 ,   73.93 ,   75.39 ,   72.78 ,   74.64 ,       4233 ,   1067
02/08/24 ,   74.88 ,   74.83 ,   75.22 ,   74.51 ,   74.51 ,       1606 ,    270
05/08/24 ,   73.69 ,   73.38 ,   74.87 ,   72.32 ,   74.87 ,       8744 ,    673
06/08/24 ,   73.27 ,   73.19 ,   74.31 ,   72.96 ,   73.94 ,       7973 ,   2927
07/08/24 ,   73.54 ,   73.14 ,   74.40 ,   72.50 ,   73.27 ,       9588 ,   3934
08/08/24 ,   72.93 ,   73.04 ,   73.54 ,   72.59 ,   73.54 ,       8275 ,   2164
09/08/24 ,   73.28 ,   72.80 ,   73.70 ,   72.50 ,   72.94 ,      10168 ,   2311
12/08/24 ,   73.50 ,   73.17 ,   73.91 ,   72.76 ,   72.93 ,       5459 ,    392
13/08/24 ,   73.54 ,   73.67 ,   74.08 ,   73.39 ,   73.50 ,       3097 ,    447
14/08/24 ,   73.94 ,   73.75 ,   73.97 ,   73.54 ,   73.54 ,       2966 ,    423
15/08/24 ,   75.32 ,   74.40 ,   75.32 ,   73.94 ,   73.94 ,       2324 ,    218
16/08/24 ,   75.58 ,   75.14 ,   75.82 ,   74.46 ,   75.14 ,       1808 ,    353
19/08/24 ,   75.07 ,   75.29 ,   75.81 ,   74.68 ,   75.45 ,       4382 ,    581
20/08/24 ,   75.53 ,   75.37 ,   75.84 ,   75.07 ,   75.40 ,       3132 ,    426
21/08/24 ,   75.70 ,   75.24 ,   75.75 ,   74.96 ,   75.53 ,       4546 ,    501
22/08/24 ,   74.57 ,   74.80 ,   75.74 ,   74.20 ,   75.64 ,       5145 ,    912
23/08/24 ,   74.44 ,   74.47 ,   74.62 ,   74.35 ,   74.51 ,       2241 ,    364
26/08/24 ,   74.65 ,   74.63 ,   75.05 ,   74.42 ,   75.05 ,       4403 ,    795
27/08/24 ,   74.63 ,   74.79 ,   75.36 ,   74.26 ,   75.36 ,       2928 ,    540
28/08/24 ,   74.16 ,   74.36 ,   75.06 ,   74.11 ,   74.59 ,       5166 ,    687
29/08/24 ,   74.63 ,   74.93 ,   75.20 ,   74.13 ,   74.13 ,       6484 ,   2078
30/08/24 ,   74.12 ,   74.49 ,   75.05 ,   74.12 ,   74.60 ,       4264 ,    558
02/09/24 ,   75.32 ,   74.00 ,   75.42 ,   72.68 ,   73.26 ,       6469 ,   1323
03/09/24 ,   74.60 ,   74.64 ,   75.43 ,   74.18 ,   75.43 ,       5052 ,   1863
04/09/24 ,   73.70 ,   73.90 ,   74.84 ,   73.43 ,   74.08 ,       3381 ,    379
05/09/24 ,   74.03 ,   74.12 ,   74.26 ,   73.70 ,   73.70 ,       4587 ,   2718
06/09/24 ,   73.39 ,   73.22 ,   74.08 ,   72.84 ,   74.08 ,       7264 ,   1545
09/09/24 ,   72.72 ,   72.74 ,   74.06 ,   72.43 ,   74.06 ,       9864 ,    721
10/09/24 ,   72.71 ,   72.54 ,   72.86 ,   72.48 ,   72.48 ,       3446 ,    272
11/09/24 ,   72.43 ,   72.51 ,   73.34 ,   72.26 ,   72.51 ,       2769 ,    368
12/09/24 ,   72.01 ,   72.51 ,   72.89 ,   72.01 ,   72.40 ,       4520 ,    267
13/09/24 ,   71.95 ,   71.40 ,   72.48 ,   70.54 ,   72.01 ,      13769 ,   1829
16/09/24 ,   72.91 ,   72.24 ,   73.32 ,   71.57 ,   71.57 ,       7264 ,    627
17/09/24 ,   71.66 ,   71.85 ,   72.94 ,   71.51 ,   72.94 ,       6269 ,   1320
18/09/24 ,   71.57 ,   71.66 ,   72.56 ,   71.14 ,   72.26 ,       5045 ,    954
19/09/24 ,   72.36 ,   71.66 ,   72.53 ,   71.47 ,   71.73 ,       5958 ,   1367
20/09/24 ,   72.04 ,   71.85 ,   72.71 ,   71.57 ,   71.60 ,       7265 ,   1829
23/09/24 ,   71.81 ,   71.58 ,   72.64 ,   71.42 ,   72.04 ,       5058 ,   1251
24/09/24 ,   70.95 ,   71.44 ,   71.80 ,   70.75 ,   71.78 ,       4355 ,   2253
25/09/24 ,   70.67 ,   70.68 ,   71.66 ,   70.25 ,   71.34 ,       6496 ,   1751
26/09/24 ,   70.44 ,   69.69 ,   71.22 ,   69.15 ,   70.64 ,       6930 ,   1908
27/09/24 ,   70.52 ,   70.45 ,   71.10 ,   69.50 ,   70.22 ,       5771 ,   1653
30/09/24 ,   69.99 ,   70.41 ,   72.64 ,   69.82 ,   70.52 ,      10310 ,   1169
01/10/24 ,   68.33 ,   69.03 ,   70.64 ,   68.29 ,   70.02 ,       9192 ,   1424
02/10/24 ,   67.93 ,   68.41 ,   68.85 ,   67.77 ,   68.35 ,       4453 ,   1129
03/10/24 ,   67.09 ,   66.98 ,   68.16 ,   66.22 ,   67.92 ,       9637 ,   2942
04/10/24 ,   67.92 ,   67.59 ,   68.89 ,   66.98 ,   67.46 ,       8778 ,   2616
07/10/24 ,   68.10 ,   68.41 ,   69.52 ,   67.34 ,   67.92 ,       4350 ,    320
08/10/24 ,   67.95 ,   68.38 ,   69.19 ,   67.95 ,   68.30 ,       3132 ,    893
09/10/24 ,   67.74 ,   67.66 ,   68.52 ,   67.40 ,   67.94 ,       3512 ,    225
10/10/24 ,   67.21 ,   67.02 ,   68.27 ,   66.47 ,   67.74 ,       6914 ,   2138
11/10/24 ,   67.12 ,   67.39 ,   67.95 ,   66.83 ,   67.30 ,       3951 ,    480
14/10/24 ,   68.94 ,   68.76 ,   69.15 ,   67.91 ,   67.91 ,       5384 ,    603
15/10/24 ,   68.52 ,   68.77 ,   69.09 ,   68.49 ,   68.94 ,       9133 ,   1798
16/10/24 ,   68.46 ,   68.85 ,   69.09 ,   68.26 ,   69.08 ,       4033 ,    566
17/10/24 ,   68.66 ,   68.89 ,   69.09 ,   68.49 ,   68.99 ,       5401 ,   1172
18/10/24 ,   68.97 ,   68.63 ,   68.97 ,   68.51 ,   68.55 ,       3952 ,    762
21/10/24 ,   68.31 ,   68.13 ,   68.64 ,   67.74 ,   68.64 ,       7127 ,   1207
22/10/24 ,   67.30 ,   67.66 ,   69.09 ,   66.45 ,   68.24 ,      12997 ,   3202
23/10/24 ,   67.00 ,   67.21 ,   67.98 ,   66.93 ,   67.26 ,       3302 ,    981
24/10/24 ,   67.01 ,   66.78 ,   67.27 ,   66.31 ,   66.93 ,       6157 ,   1071
25/10/24 ,   67.30 ,   67.23 ,   67.67 ,   66.76 ,   67.01 ,       3119 ,    544
28/10/24 ,   68.19 ,   67.78 ,   68.88 ,   67.30 ,   67.30 ,       4150 ,    587
29/10/24 ,   67.74 ,   67.76 ,   69.01 ,   67.34 ,   68.19 ,       4856 ,   1849
30/10/24 ,   68.98 ,   68.64 ,   69.03 ,   67.36 ,   67.74 ,       7714 ,   1668
31/10/24 ,   68.36 ,   67.90 ,   69.05 ,   67.50 ,   69.03 ,       8588 ,   1675
01/11/24 ,   67.72 ,   67.50 ,   68.34 ,   66.52 ,   68.16 ,       7109 ,   1750
04/11/24 ,   66.58 ,   67.63 ,   68.77 ,   65.80 ,   67.64 ,      11440 ,   1796
05/11/24 ,   67.50 ,   67.14 ,   67.75 ,   66.56 ,   66.58 ,       4152 ,   1423
06/11/24 ,   68.68 ,   67.93 ,   68.70 ,   66.78 ,   66.79 ,       5677 ,   3160
07/11/24 ,   68.45 ,   68.03 ,   68.70 ,   67.05 ,   68.68 ,       5625 ,   1041
08/11/24 ,   68.29 ,   67.80 ,   68.69 ,   67.30 ,   68.45 ,       2917 ,    849
11/11/24 ,   67.29 ,   68.27 ,   69.05 ,   67.29 ,   68.39 ,       7927 ,   1945
12/11/24 ,   68.14 ,   67.67 ,   68.15 ,   66.92 ,   67.01 ,       7153 ,   1903
13/11/24 ,   67.77 ,   67.45 ,   68.70 ,   66.80 ,   68.70 ,       4202 ,   1766
14/11/24 ,   67.68 ,   67.88 ,   68.64 ,   67.01 ,   67.01 ,       4259 ,   1585
18/11/24 ,   67.76 ,   67.43 ,   68.10 ,   67.01 ,   67.68 ,       5864 ,    620
19/11/24 ,   67.48 ,   67.45 ,   67.91 ,   67.16 ,   67.90 ,       2771 ,    935
21/11/24 ,   67.05 ,   67.53 ,   68.64 ,   67.01 ,   67.46 ,       2469 ,    428
22/11/24 ,   67.49 ,   67.40 ,   67.88 ,   66.86 ,   67.06 ,       6238 ,    689
25/11/24 ,   67.54 ,   67.60 ,   67.88 ,   67.08 ,   67.49 ,       4180 ,    778
26/11/24 ,   67.28 ,   67.63 ,   68.10 ,   67.27 ,   67.77 ,       3027 ,    246
27/11/24 ,   67.58 ,   67.54 ,   67.89 ,   66.78 ,   67.29 ,       6014 ,    936
28/11/24 ,   66.06 ,   66.63 ,   67.48 ,   66.04 ,   67.48 ,       3817 ,   1318
29/11/24 ,   64.35 ,   65.48 ,   66.76 ,   64.35 ,   66.44 ,      10149 ,   1007
02/12/24 ,   63.75 ,   64.06 ,   64.84 ,   63.48 ,   64.36 ,       6974 ,   1734
03/12/24 ,   62.66 ,   62.86 ,   63.75 ,   62.47 ,   63.75 ,      17102 ,   2215
04/12/24 ,   61.76 ,   62.00 ,   63.23 ,   61.29 ,   62.67 ,      13807 ,   2543
05/12/24 ,   61.69 ,   61.69 ,   62.37 ,   60.95 ,   62.37 ,      10371 ,   1180
06/12/24 ,   63.31 ,   62.67 ,   63.55 ,   61.15 ,   61.20 ,      15442 ,   4020
09/12/24 ,   63.26 ,   63.46 ,   65.45 ,   62.21 ,   63.31 ,       3581 ,   1321
10/12/24 ,   61.83 ,   62.36 ,   63.24 ,   61.74 ,   62.68 ,       4946 ,    821
11/12/24 ,   60.53 ,   60.88 ,   61.84 ,   60.25 ,   61.83 ,       8013 ,   1088
12/12/24 ,   59.54 ,   59.61 ,   60.79 ,   59.38 ,   60.79 ,      10299 ,   3710
13/12/24 ,   60.31 ,   59.82 ,   60.51 ,   59.46 ,   60.08 ,      13705 ,   4672
16/12/24 ,   60.59 ,   60.92 ,   62.08 ,   60.55 ,   60.55 ,       6355 ,   1041
17/12/24 ,   59.92 ,   59.90 ,   60.59 ,   59.47 ,   60.59 ,       8714 ,   1817
18/12/24 ,   59.57 ,   59.72 ,   60.29 ,   59.48 ,   59.92 ,       5857 ,    971
19/12/24 ,   59.50 ,   59.26 ,   59.89 ,   58.74 ,   59.72 ,       9117 ,   3544
20/12/24 ,   60.14 ,   59.76 ,   60.61 ,   58.83 ,   59.26 ,       9977 ,   3190
23/12/24 ,   60.66 ,   61.61 ,   62.20 ,   60.14 ,   60.74 ,       5742 ,   1024
26/12/24 ,   62.55 ,   61.98 ,   62.88 ,   60.68 ,   61.28 ,       6478 ,   1285
27/12/24 ,   64.35 ,   64.21 ,   64.49 ,   63.11 ,   63.11 ,       6315 ,   1637
30/12/24 ,   65.14 ,   65.18 ,   67.56 ,   63.60 ,   64.99 ,       3294 ,    948
02/01/25 ,   64.38 ,   64.29 ,   65.16 ,   63.53 ,   65.11 ,       3484 ,    935
03/01/25 ,   63.98 ,   63.97 ,   65.10 ,   63.40 ,   63.41 ,       3431 ,    849
06/01/25 ,   65.65 ,   64.43 ,   66.63 ,   63.25 ,   63.98 ,       7935 ,   1174
07/01/25 ,   66.43 ,   66.52 ,   66.92 ,   65.73 ,   66.31 ,       3096 ,    961
08/01/25 ,   63.65 ,   64.79 ,   66.66 ,   63.65 ,   66.66 ,       5049 ,    491
09/01/25 ,   63.76 ,   64.38 ,   65.51 ,   63.65 ,   63.65 ,       3486 ,    535
10/01/25 ,   63.76 ,   63.94 ,   65.19 ,   63.30 ,   64.41 ,       1408 ,    279
13/01/25 ,   63.76 ,   63.61 ,   63.77 ,   62.97 ,   63.77 ,       2087 ,    382
14/01/25 ,   64.22 ,   63.64 ,   64.22 ,   63.20 ,   63.76 ,       2726 ,    275
15/01/25 ,   64.71 ,   64.45 ,   66.20 ,   63.61 ,   64.33 ,       3087 ,    655
16/01/25 ,   64.96 ,   64.83 ,   65.56 ,   64.03 ,   65.36 ,       3806 ,    562
17/01/25 ,   64.06 ,   63.50 ,   64.67 ,   62.38 ,   63.86 ,       5885 ,   1158
20/01/25 ,   63.21 ,   63.49 ,   64.64 ,   62.57 ,   63.59 ,       3150 ,   1118
21/01/25 ,   62.38 ,   62.32 ,   63.24 ,   62.00 ,   63.24 ,       4070 ,    679
22/01/25 ,   62.47 ,   62.69 ,   63.24 ,   62.38 ,   63.24 ,       1680 ,    435
23/01/25 ,   61.16 ,   61.37 ,   62.65 ,   60.62 ,   62.41 ,       6408 ,   1427
24/01/25 ,   61.26 ,   60.96 ,   61.92 ,   60.33 ,   61.11 ,       4813 ,   1105
27/01/25 ,   60.85 ,   61.52 ,   62.46 ,   60.85 ,   61.87 ,       4173 ,    823
28/01/25 ,   60.15 ,   60.17 ,   61.39 ,   59.70 ,   60.88 ,       4431 ,    564
29/01/25 ,   60.42 ,   60.20 ,   60.59 ,   59.73 ,   60.15 ,       3486 ,    783
30/01/25 ,   60.61 ,   60.37 ,   62.00 ,   59.68 ,   60.36 ,       4507 ,    876
31/01/25 ,   61.54 ,   61.69 ,   62.44 ,   60.61 ,   60.61 ,       3081 ,    206
03/02/25 ,   61.14 ,   61.37 ,   62.12 ,   60.32 ,   61.43 ,       4409 ,    989
04/02/25 ,   60.59 ,   60.71 ,   62.18 ,   59.92 ,   61.14 ,       6158 ,    550
05/02/25 ,   59.73 ,   60.22 ,   61.30 ,   59.54 ,   60.59 ,       6891 ,    515
06/02/25 ,   59.76 ,   60.02 ,   60.38 ,   59.76 ,   59.79 ,       1267 ,    213
07/02/25 ,   60.28 ,   60.59 ,   61.84 ,   60.03 ,   60.34 ,       7946 ,    390
10/02/25 ,   60.41 ,   60.54 ,   61.05 ,   59.84 ,   59.84 ,       5565 ,    915
11/02/25 ,   60.99 ,   60.95 ,   61.94 ,   60.29 ,   60.42 ,       3908 ,    254
12/02/25 ,   60.83 ,   60.97 ,   61.70 ,   60.39 ,   61.14 ,       2710 ,    210
13/02/25 ,   61.03 ,   61.13 ,   61.85 ,   60.78 ,   60.83 ,       1858 ,    172
14/02/25 ,   61.69 ,   61.36 ,   61.71 ,   61.02 ,   61.03 ,       3183 ,    250
17/02/25 ,   63.00 ,   62.58 ,   63.12 ,   61.29 ,   61.29 ,       3515 ,   1056
18/02/25 ,   64.06 ,   63.91 ,   64.79 ,   62.84 ,   63.00 ,       7863 ,    744
19/02/25 ,   64.21 ,   64.24 ,   64.55 ,   63.78 ,   64.06 ,       2515 ,    184
20/02/25 ,   63.14 ,   63.86 ,   64.80 ,   62.78 ,   63.60 ,       3956 ,    264
21/02/25 ,   63.51 ,   63.51 ,   64.09 ,   63.12 ,   63.14 ,       3037 ,    302
24/02/25 ,   64.91 ,   64.89 ,   66.42 ,   63.12 ,   63.12 ,       5599 ,   1095
25/02/25 ,   66.53 ,   65.98 ,   66.63 ,   64.91 ,   64.91 ,       2538 ,    748
26/02/25 ,   65.12 ,   65.70 ,   66.80 ,   64.90 ,   66.53 ,       5503 ,    615
27/02/25 ,   64.53 ,   64.14 ,   66.50 ,   62.99 ,   65.12 ,       7975 ,    470
28/02/25 ,   64.46 ,   64.53 ,   65.58 ,   63.98 ,   64.53 ,       4414 ,    317
05/03/25 ,   64.46 ,   64.92 ,   65.60 ,   64.46 ,   65.10 ,       1112 ,    272
06/03/25 ,   64.58 ,   64.57 ,   65.36 ,   63.56 ,   64.76 ,       4512 ,    541
07/03/25 ,   64.23 ,   63.65 ,   65.32 ,   62.82 ,   64.71 ,      10097 ,   3024
10/03/25 ,   63.67 ,   63.70 ,   64.22 ,   63.38 ,   63.72 ,       4880 ,    946
11/03/25 ,   64.11 ,   63.90 ,   64.28 ,   63.41 ,   63.67 ,       2175 ,    486
12/03/25 ,   63.86 ,   63.66 ,   64.42 ,   63.21 ,   64.11 ,      10732 ,   1595
13/03/25 ,   64.04 ,   64.04 ,   64.37 ,   63.75 ,   63.86 ,       3210 ,    994
14/03/25 ,   64.53 ,   64.40 ,   64.81 ,   64.04 ,   64.14 ,       3916 ,   1390
17/03/25 ,   65.18 ,   64.69 ,   65.19 ,   64.25 ,   64.71 ,       4137 ,   1017
18/03/25 ,   65.69 ,   65.53 ,   65.90 ,   64.81 ,   65.55 ,       3091 ,    870
19/03/25 ,   66.01 ,   65.60 ,   66.14 ,   65.20 ,   65.61 ,       3968 ,    781
20/03/25 ,   66.04 ,   65.44 ,   66.62 ,   64.97 ,   66.02 ,       6959 ,   1121
21/03/25 ,   66.08 ,   65.79 ,   66.14 ,   65.44 ,   66.02 ,       5347 ,   1104
24/03/25 ,   66.26 ,   65.96 ,   66.61 ,   65.28 ,   65.28 ,       4100 ,   1608
25/03/25 ,   65.20 ,   65.51 ,   66.53 ,   65.09 ,   66.24 ,       9259 ,   2563
26/03/25 ,   65.51 ,   65.33 ,   65.68 ,   65.02 ,   65.68 ,       3963 ,    733
27/03/25 ,   65.29 ,   65.51 ,   66.04 ,   65.12 ,   65.29 ,       4037 ,    724
28/03/25 ,   66.02 ,   65.65 ,   66.02 ,   65.02 ,   65.85 ,       3047 ,    635
31/03/25 ,   65.70 ,   65.88 ,   66.43 ,   65.61 ,   66.02 ,       7668 ,   2145
01/04/25 ,   65.90 ,   65.91 ,   66.31 ,   65.41 ,   66.20 ,       4017 ,    958
02/04/25 ,   66.10 ,   65.68 ,   66.27 ,   65.41 ,   66.27 ,       3413 ,    851
03/04/25 ,   66.10 ,   65.52 ,   66.19 ,   64.86 ,   65.52 ,       6237 ,    959
04/04/25 ,   65.81 ,   65.27 ,   66.10 ,   64.94 ,   66.10 ,       2900 ,    723
07/04/25 ,   64.21 ,   64.46 ,   65.78 ,   63.92 ,   65.78 ,       7798 ,    714
08/04/25 ,   64.52 ,   64.03 ,   64.83 ,   63.11 ,   64.72 ,       4324 ,   1150
09/04/25 ,   65.22 ,   64.57 ,   65.35 ,   63.35 ,   64.38 ,       4142 ,   1172
10/04/25 ,   65.41 ,   65.18 ,   65.60 ,   63.90 ,   63.90 ,       1029 ,    587
11/04/25 ,   64.63 ,   64.43 ,   65.41 ,   64.23 ,   65.41 ,       4881 ,   1948
14/04/25 ,   65.05 ,   64.76 ,   65.35 ,   64.04 ,   64.91 ,       4030 ,    746
15/04/25 ,   65.34 ,   65.40 ,   65.63 ,   64.78 ,   65.06 ,       2952 ,    580
16/04/25 ,   65.28 ,   65.28 ,   65.82 ,   64.58 ,   65.81 ,       5450 ,    949
17/04/25 ,   66.06 ,   65.62 ,   66.09 ,   65.16 ,   65.27 ,       4622 ,    671
22/04/25 ,   65.87 ,   65.98 ,   66.30 ,   65.60 ,   66.08 ,       5083 ,   1225
23/04/25 ,   68.76 ,   66.92 ,   69.15 ,   65.80 ,   66.54 ,       7315 ,   2115
24/04/25 ,   67.59 ,   67.56 ,   68.51 ,   66.49 ,   67.42 ,       3044 ,    761
25/04/25 ,   68.95 ,   68.84 ,   69.70 ,   66.91 ,   67.59 ,       3233 ,   1269
28/04/25 ,   70.25 ,   69.85 ,   71.01 ,   68.77 ,   68.77 ,       3850 ,    674
29/04/25 ,   70.82 ,   70.64 ,   71.31 ,   69.28 ,   70.26 ,       4986 ,    760
30/04/25 ,   69.90 ,   69.80 ,   70.82 ,   69.37 ,   70.77 ,       4625 ,   1849
02/05/25 ,   70.24 ,   70.11 ,   71.27 ,   68.54 ,   71.26 ,       3916 ,   1151
05/05/25 ,   69.84 ,   69.56 ,   70.18 ,   68.94 ,   69.42 ,       4421 ,   2115
06/05/25 ,   68.77 ,   68.76 ,   69.65 ,   68.15 ,   68.92 ,       5061 ,   1760
07/05/25 ,   70.03 ,   69.00 ,   70.13 ,   67.90 ,   68.15 ,       2132 ,    275
08/05/25 ,   69.27 ,   69.15 ,   69.56 ,   68.55 ,   68.55 ,       1986 ,    370
09/05/25 ,   69.27 ,   68.87 ,   69.37 ,   68.59 ,   68.59 ,       3267 ,    562
12/05/25 ,   69.37 ,   69.25 ,   69.80 ,   68.70 ,   68.70 ,       2665 ,    708
13/05/25 ,   69.56 ,   69.25 ,   69.99 ,   68.59 ,   68.79 ,       5732 ,    872
14/05/25 ,   69.71 ,   69.35 ,   69.92 ,   68.87 ,   69.91 ,       3125 ,    723
15/05/25 ,   69.68 ,   69.71 ,   70.32 ,   68.90 ,   69.91 ,       3007 ,    889
16/05/25 ,   69.45 ,   69.40 ,   69.76 ,   68.99 ,   69.01 ,       2519 ,    555
19/05/25 ,   69.36 ,   69.69 ,   70.48 ,   69.07 ,   69.08 ,       3660 ,    897
20/05/25 ,   69.24 ,   69.45 ,   69.96 ,   69.24 ,   69.82 ,       1893 ,    672
21/05/25 ,   69.72 ,   69.63 ,   70.22 ,   69.24 ,   69.24 ,       1632 ,    675
22/05/25 ,   69.73 ,   69.78 ,   70.23 ,   69.56 ,   69.56 ,       2888 ,    552
23/05/25 ,   69.27 ,   69.35 ,   69.81 ,   69.07 ,   69.74 ,       5278 ,    943
26/05/25 ,   68.74 ,   68.84 ,   69.64 ,   68.61 ,   69.27 ,       9254 ,    903
27/05/25 ,   69.26 ,   68.76 ,   69.27 ,   68.42 ,   68.67 ,       4305 ,    445
28/05/25 ,   69.52 ,   69.01 ,   69.55 ,   68.48 ,   69.33 ,       2849 ,    264
29/05/25 ,   69.73 ,   69.33 ,   69.73 ,   68.88 ,   69.68 ,       4325 ,    904
30/05/25 ,   69.80 ,   69.45 ,   69.86 ,   68.82 ,   69.78 ,       4897 ,    627
02/06/25 ,   68.84 ,   69.34 ,   70.42 ,   68.65 ,   70.42 ,       6152 ,    436
03/06/25 ,   69.09 ,   68.90 ,   69.48 ,   68.65 ,   68.87 ,       3795 ,   1131
04/06/25 ,   69.48 ,   69.02 ,   69.50 ,   68.77 ,   69.05 ,       2724 ,   1039
05/06/25 ,   68.97 ,   69.13 ,   69.53 ,   68.57 ,   68.85 ,       6745 ,   3192
06/06/25 ,   68.56 ,   68.63 ,   69.13 ,   68.56 ,   68.97 ,       2330 ,   1069
09/06/25 ,   68.62 ,   68.61 ,   68.95 ,   68.42 ,   68.95 ,       4266 ,   1247
10/06/25 ,   68.95 ,   68.28 ,   69.04 ,   67.86 ,   68.95 ,       6589 ,   1638
11/06/25 ,   68.24 ,   68.37 ,   69.08 ,   67.83 ,   68.99 ,       6373 ,   1006
12/06/25 ,   67.87 ,   67.48 ,   68.27 ,   67.05 ,   68.27 ,       5398 ,   1071
13/06/25 ,   68.37 ,   67.62 ,   68.46 ,   66.86 ,   67.87 ,       6148 ,   1385
16/06/25 ,   67.66 ,   67.35 ,   68.31 ,   66.85 ,   68.31 ,      11821 ,   1834
17/06/25 ,   66.96 ,   66.60 ,   67.45 ,   66.10 ,   67.41 ,      15346 ,   2878
18/06/25 ,   66.60 ,   66.32 ,   66.96 ,   66.13 ,   66.89 ,       5996 ,   1190
20/06/25 ,   65.65 ,   65.73 ,   66.75 ,   65.45 ,   66.21 ,       7338 ,   1259
23/06/25 ,   65.56 ,   65.18 ,   66.38 ,   64.26 ,   66.24 ,      22906 ,   2030
24/06/25 ,   65.63 ,   65.38 ,   65.63 ,   65.18 ,   65.52 ,       6331 ,   2085
25/06/25 ,   66.01 ,   65.25 ,   66.01 ,   64.36 ,   66.01 ,       8081 ,   1182
26/06/25 ,   66.38 ,   65.76 ,   66.87 ,   65.05 ,   66.00 ,      22526 ,   4518
27/06/25 ,   65.66 ,   65.42 ,   66.84 ,   64.80 ,   66.84 ,      13761 ,   1916
30/06/25 ,   66.49 ,   65.70 ,   66.49 ,   65.22 ,   65.68 ,       7358 ,    777
01/07/25 ,   65.65 ,   65.50 ,   66.48 ,   64.38 ,   66.48 ,       5775 ,    831
02/07/25 ,   65.42 ,   65.53 ,   66.26 ,   65.31 ,   66.26 ,       7476 ,   1307
03/07/25 ,   65.79 ,   65.60 ,   65.88 ,   65.34 ,   65.42 ,       3993 ,   2006
04/07/25 ,   66.29 ,   65.77 ,   66.45 ,   65.30 ,   65.99 ,       4942 ,   1223
07/07/25 ,   65.79 ,   65.73 ,   66.29 ,   65.30 ,   66.29 ,       7423 ,   1990
08/07/25 ,   65.50 ,   65.64 ,   66.35 ,   65.03 ,   66.13 ,      13151 ,   3677
09/07/25 ,   65.00 ,   64.94 ,   65.44 ,   64.43 ,   65.05 ,       7685 ,   3715
10/07/25 ,   64.95 ,   64.66 ,   65.00 ,   64.43 ,   64.98 ,       6407 ,   1950
11/07/25 ,   65.49 ,   64.87 ,   65.50 ,   64.46 ,   64.98 ,       3953 ,   1054
14/07/25 ,   65.88 ,   65.57 ,   65.94 ,   65.00 ,   65.50 ,       7101 ,   1929
15/07/25 ,   65.44 ,   65.86 ,   66.75 ,   65.25 ,   65.62 ,      10721 ,   3308
16/07/25 ,   66.07 ,   65.75 ,   66.21 ,   65.21 ,   65.67 ,       4029 ,    832
17/07/25 ,   65.61 ,   65.35 ,   66.22 ,   64.82 ,   66.08 ,       7872 ,   1071
18/07/25 ,   65.25 ,   65.32 ,   65.77 ,   65.19 ,   65.77 ,       4299 ,    284
21/07/25 ,   64.97 ,   64.94 ,   65.58 ,   64.83 ,   65.58 ,       4436 ,   1258
22/07/25 ,   64.80 ,   64.80 ,   65.76 ,   64.48 ,   65.26 ,       9600 ,   1411
23/07/25 ,   64.34 ,   64.47 ,   64.91 ,   64.34 ,   64.80 ,       3134 ,   1564
24/07/25 ,   64.55 ,   64.20 ,   64.58 ,   63.87 ,   64.34 ,       3595 ,   1175
25/07/25 ,   64.03 ,   64.19 ,   64.89 ,   63.90 ,   64.85 ,       4892 ,    819
28/07/25 ,   63.82 ,   63.61 ,   65.17 ,   62.87 ,   64.11 ,      17964 ,   2752
29/07/25 ,   63.22 ,   63.34 ,   63.92 ,   62.95 ,   63.39 ,       8853 ,   4280
30/07/25 ,   63.53 ,   63.53 ,   64.26 ,   62.97 ,   62.97 ,       7684 ,    939
31/07/25 ,   63.82 ,   63.91 ,   65.01 ,   63.07 ,   63.07 ,       6077 ,    519
01/08/25 ,   63.79 ,   63.83 ,   64.47 ,   63.50 ,   63.90 ,       5961 ,    221
04/08/25 ,   63.55 ,   63.79 ,   64.43 ,   63.55 ,   64.43 ,       3062 ,    183
05/08/25 ,   63.23 ,   62.63 ,   63.85 ,   62.12 ,   63.85 ,      15651 ,   3372
06/08/25 ,   63.65 ,   63.25 ,   64.30 ,   62.40 ,   63.25 ,       9920 ,   2352
07/08/25 ,   63.48 ,   64.01 ,   64.87 ,   63.22 ,   63.65 ,       4280 ,    294
08/08/25 ,   64.25 ,   63.81 ,   64.74 ,   63.12 ,   64.00 ,      10493 ,   1491
11/08/25 ,   63.75 ,   64.16 ,   64.51 ,   63.48 ,   64.29 ,       3282 ,    260
12/08/25 ,   63.70 ,   63.41 ,   63.75 ,   63.13 ,   63.75 ,       4270 ,    293
13/08/25 ,   62.01 ,   62.49 ,   63.70 ,   62.01 ,   63.70 ,      15011 ,   1518
14/08/25 ,   62.20 ,   62.08 ,   62.50 ,   61.81 ,   62.49 ,      10744 ,   1228
15/08/25 ,   62.01 ,   62.11 ,   62.44 ,   61.90 ,   62.00 ,       6779 ,    561
18/08/25 ,   62.38 ,   61.76 ,   62.41 ,   61.37 ,   62.00 ,      25137 ,   2910