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

08/03/18 ,   24.55 ,   24.60 ,   24.89 ,   24.45 ,   24.48 ,      21393 ,    138
09/03/18 ,   24.45 ,   24.48 ,   24.66 ,   24.43 ,   24.52 ,      18448 ,     98
12/03/18 ,   24.51 ,   24.48 ,   24.59 ,   24.41 ,   24.45 ,       8231 ,     42
13/03/18 ,   24.38 ,   24.45 ,   24.52 ,   24.31 ,   24.51 ,      11298 ,     72
14/03/18 ,   24.45 ,   24.33 ,   24.45 ,   24.06 ,   24.38 ,      12961 ,     69
15/03/18 ,   24.42 ,   24.38 ,   24.45 ,   24.17 ,   24.35 ,       8522 ,     49
16/03/18 ,   24.51 ,   24.42 ,   24.52 ,   24.21 ,   24.51 ,      10596 ,     35
19/03/18 ,   24.31 ,   24.37 ,   24.52 ,   24.31 ,   24.51 ,       4348 ,     34
20/03/18 ,   24.31 ,   24.32 ,   24.38 ,   24.31 ,   24.38 ,       6929 ,     17
21/03/18 ,   24.31 ,   24.31 ,   24.31 ,   24.31 ,   24.31 ,       7717 ,     14
22/03/18 ,   24.04 ,   24.12 ,   24.31 ,   23.67 ,   24.30 ,      21148 ,    122
23/03/18 ,   23.89 ,   23.99 ,   24.27 ,   23.89 ,   24.27 ,       6528 ,     73
26/03/18 ,   24.28 ,   24.22 ,   24.29 ,   23.87 ,   24.27 ,       2568 ,     31
27/03/18 ,   24.04 ,   24.05 ,   24.27 ,   24.04 ,   24.27 ,        984 ,     11
28/03/18 ,   24.04 ,   23.96 ,   24.04 ,   23.81 ,   24.04 ,       2988 ,     27
29/03/18 ,   24.45 ,   24.17 ,   24.45 ,   24.04 ,   24.04 ,       3332 ,     19
02/04/18 ,   24.04 ,   24.12 ,   24.45 ,   23.84 ,   24.45 ,       8662 ,     35
03/04/18 ,   23.94 ,   23.96 ,   24.16 ,   23.85 ,   24.16 ,       2598 ,     20
04/04/18 ,   24.31 ,   24.31 ,   24.55 ,   23.94 ,   24.10 ,      15073 ,     41
05/04/18 ,   24.31 ,   24.25 ,   24.31 ,   23.97 ,   24.31 ,       6445 ,     47
06/04/18 ,   24.20 ,   24.20 ,   24.20 ,   24.20 ,   24.20 ,       1485 ,      4
09/04/18 ,   23.85 ,   24.00 ,   24.45 ,   23.85 ,   24.45 ,       6387 ,     62
10/04/18 ,   24.04 ,   23.94 ,   24.31 ,   23.85 ,   24.04 ,       3132 ,     23
11/04/18 ,   24.00 ,   24.13 ,   24.41 ,   24.00 ,   24.15 ,       1147 ,     13
12/04/18 ,   24.41 ,   24.12 ,   24.41 ,   23.90 ,   24.09 ,       7381 ,     34
13/04/18 ,   24.12 ,   24.10 ,   24.41 ,   24.05 ,   24.06 ,       2267 ,     25
16/04/18 ,   24.38 ,   24.12 ,   24.38 ,   24.00 ,   24.10 ,       8545 ,     40
17/04/18 ,   24.15 ,   24.11 ,   24.38 ,   23.92 ,   24.38 ,       9790 ,     84
18/04/18 ,   24.30 ,   24.12 ,   24.30 ,   23.89 ,   24.30 ,       9152 ,     40
19/04/18 ,   23.89 ,   24.10 ,   24.30 ,   23.89 ,   24.30 ,      14743 ,     41
20/04/18 ,   23.89 ,   24.12 ,   24.41 ,   23.89 ,   24.30 ,       4427 ,     31
23/04/18 ,   24.00 ,   23.81 ,   24.28 ,   23.64 ,   24.28 ,      16303 ,     39
24/04/18 ,   23.77 ,   23.62 ,   24.00 ,   23.28 ,   23.78 ,       3033 ,     22
25/04/18 ,   23.94 ,   23.75 ,   24.00 ,   23.56 ,   24.00 ,       1762 ,     17
26/04/18 ,   23.84 ,   23.87 ,   23.97 ,   23.77 ,   23.84 ,       2185 ,     22
27/04/18 ,   23.97 ,   23.91 ,   23.97 ,   23.77 ,   23.77 ,       1895 ,      9
30/04/18 ,   24.30 ,   24.08 ,   24.30 ,   23.91 ,   23.97 ,      11022 ,     12
02/05/18 ,   24.35 ,   24.33 ,   24.41 ,   24.16 ,   24.41 ,       7246 ,     67
03/05/18 ,   24.35 ,   24.34 ,   24.35 ,   24.34 ,   24.34 ,       3411 ,     90
04/05/18 ,   24.30 ,   24.20 ,   24.35 ,   23.95 ,   24.35 ,      12496 ,    124
07/05/18 ,   24.29 ,   24.28 ,   24.30 ,   24.28 ,   24.30 ,        221 ,      6
08/05/18 ,   24.01 ,   24.23 ,   24.41 ,   24.01 ,   24.30 ,      11922 ,     37
09/05/18 ,   24.41 ,   24.35 ,   24.41 ,   24.01 ,   24.02 ,       9716 ,     70
10/05/18 ,   24.41 ,   24.37 ,   24.41 ,   24.15 ,   24.37 ,      10786 ,     14
11/05/18 ,   24.48 ,   24.50 ,   24.60 ,   24.10 ,   24.24 ,      15907 ,     30
14/05/18 ,   24.08 ,   24.48 ,   24.70 ,   24.08 ,   24.48 ,       7094 ,     19
15/05/18 ,   23.97 ,   24.03 ,   24.23 ,   23.97 ,   24.23 ,       5881 ,     34
16/05/18 ,   24.24 ,   24.20 ,   24.24 ,   23.99 ,   23.99 ,        657 ,      9
17/05/18 ,   23.97 ,   24.06 ,   24.24 ,   23.97 ,   24.23 ,       3636 ,     51
18/05/18 ,   23.97 ,   23.93 ,   24.20 ,   23.85 ,   23.97 ,       2309 ,     18
21/05/18 ,   24.38 ,   24.04 ,   24.38 ,   23.67 ,   23.90 ,       3328 ,     34
22/05/18 ,   23.71 ,   23.77 ,   24.23 ,   23.64 ,   23.75 ,       4716 ,     47
23/05/18 ,   23.55 ,   23.64 ,   23.97 ,   23.55 ,   23.97 ,       2911 ,     52
24/05/18 ,   23.75 ,   23.56 ,   23.84 ,   23.24 ,   23.84 ,       3255 ,     39
25/05/18 ,   23.57 ,   23.71 ,   23.84 ,   23.57 ,   23.75 ,      11019 ,     33
28/05/18 ,   23.49 ,   23.51 ,   23.84 ,   23.35 ,   23.57 ,       8411 ,     78
29/05/18 ,   23.84 ,   23.64 ,   23.84 ,   23.35 ,   23.75 ,       2264 ,     21
30/05/18 ,   24.24 ,   23.87 ,   24.24 ,   23.49 ,   23.84 ,       6356 ,     35
01/06/18 ,   23.56 ,   23.70 ,   23.85 ,   23.55 ,   23.75 ,       5501 ,     60
04/06/18 ,   23.63 ,   23.72 ,   23.75 ,   23.62 ,   23.75 ,       4562 ,     22
05/06/18 ,   23.75 ,   23.93 ,   24.23 ,   23.75 ,   24.23 ,       4323 ,     30
06/06/18 ,   23.75 ,   23.75 ,   24.23 ,   23.75 ,   24.22 ,       6360 ,     21
07/06/18 ,   22.80 ,   22.84 ,   24.16 ,   21.16 ,   23.75 ,       8121 ,     50
08/06/18 ,   22.78 ,   23.03 ,   23.90 ,   22.78 ,   23.64 ,       4285 ,     35
11/06/18 ,   22.83 ,   23.09 ,   23.84 ,   22.83 ,   23.08 ,       2499 ,     21
12/06/18 ,   22.84 ,   22.68 ,   23.20 ,   22.08 ,   22.87 ,       8193 ,    100
13/06/18 ,   22.90 ,   23.12 ,   24.04 ,   22.90 ,   23.18 ,       9026 ,    103
14/06/18 ,   22.58 ,   22.65 ,   23.30 ,   22.37 ,   23.30 ,       2862 ,     49
15/06/18 ,   22.58 ,   22.83 ,   23.30 ,   22.43 ,   22.58 ,       1952 ,     47
18/06/18 ,   22.83 ,   22.75 ,   23.09 ,   22.38 ,   22.58 ,       7852 ,     44
19/06/18 ,   22.61 ,   22.56 ,   23.02 ,   22.35 ,   22.58 ,       5649 ,     36
20/06/18 ,   23.02 ,   22.76 ,   23.02 ,   22.49 ,   22.59 ,      12372 ,     83
21/06/18 ,   23.30 ,   23.20 ,   23.30 ,   22.97 ,   22.97 ,       3559 ,     32
22/06/18 ,   23.10 ,   23.17 ,   23.30 ,   23.10 ,   23.10 ,       2793 ,     28
25/06/18 ,   22.84 ,   22.90 ,   23.30 ,   22.60 ,   23.10 ,      10485 ,     54
26/06/18 ,   23.26 ,   23.09 ,   23.30 ,   22.59 ,   23.30 ,       2588 ,     54
27/06/18 ,   23.18 ,   22.97 ,   23.23 ,   22.63 ,   22.63 ,       7153 ,     50
28/06/18 ,   22.75 ,   22.75 ,   23.10 ,   22.61 ,   22.78 ,      28364 ,    107
29/06/18 ,   23.20 ,   22.91 ,   23.30 ,   22.15 ,   22.75 ,      25850 ,     77
02/07/18 ,   23.30 ,   23.22 ,   23.30 ,   22.73 ,   23.20 ,       8054 ,     91
03/07/18 ,   23.30 ,   23.20 ,   23.30 ,   23.20 ,   23.20 ,        839 ,      5
04/07/18 ,   22.84 ,   23.20 ,   23.30 ,   22.83 ,   23.10 ,       8059 ,     71
05/07/18 ,   22.84 ,   22.84 ,   23.41 ,   22.75 ,   22.91 ,       7999 ,    104
06/07/18 ,   22.75 ,   22.79 ,   23.30 ,   22.73 ,   22.81 ,       2449 ,     26
10/07/18 ,   22.84 ,   22.87 ,   23.30 ,   22.63 ,   22.84 ,       6767 ,     80
11/07/18 ,   23.47 ,   23.21 ,   23.47 ,   22.87 ,   22.87 ,       9257 ,     64
12/07/18 ,   23.47 ,   23.63 ,   23.83 ,   23.47 ,   23.64 ,       3716 ,     35
13/07/18 ,   23.63 ,   23.30 ,   23.63 ,   23.03 ,   23.52 ,       8263 ,    121
16/07/18 ,   23.52 ,   23.52 ,   23.63 ,   23.46 ,   23.63 ,       5626 ,     27
17/07/18 ,   24.39 ,   23.67 ,   24.40 ,   23.47 ,   23.52 ,      16021 ,     69
18/07/18 ,   24.17 ,   24.06 ,   24.38 ,   23.67 ,   24.38 ,       8244 ,    103
19/07/18 ,   23.45 ,   23.75 ,   24.22 ,   23.45 ,   24.22 ,       5131 ,    102
20/07/18 ,   23.52 ,   23.57 ,   23.95 ,   23.45 ,   23.94 ,        912 ,     20
23/07/18 ,   23.97 ,   23.70 ,   23.97 ,   23.52 ,   23.75 ,       5904 ,     79
24/07/18 ,   23.98 ,   23.75 ,   23.98 ,   23.56 ,   23.57 ,       7529 ,     64
25/07/18 ,   23.98 ,   23.97 ,   23.98 ,   23.61 ,   23.97 ,       2709 ,     47
26/07/18 ,   23.54 ,   23.70 ,   23.75 ,   23.53 ,   23.75 ,       4306 ,     59
27/07/18 ,   23.54 ,   23.30 ,   23.54 ,   23.24 ,   23.52 ,       9655 ,    104
30/07/18 ,   23.06 ,   23.15 ,   23.65 ,   23.06 ,   23.17 ,      10701 ,     86
31/07/18 ,   23.48 ,   23.53 ,   23.56 ,   23.24 ,   23.56 ,       3262 ,     39
01/08/18 ,   23.18 ,   23.24 ,   23.29 ,   23.18 ,   23.29 ,       5541 ,     34
02/08/18 ,   23.39 ,   23.31 ,   23.52 ,   23.15 ,   23.15 ,       1371 ,     14
03/08/18 ,   23.52 ,   23.41 ,   23.52 ,   23.30 ,   23.48 ,       2073 ,     32
06/08/18 ,   23.87 ,   23.57 ,   23.97 ,   23.24 ,   23.31 ,      16955 ,    124
07/08/18 ,   23.74 ,   23.75 ,   23.85 ,   23.65 ,   23.65 ,       4154 ,     31
08/08/18 ,   23.41 ,   23.75 ,   23.97 ,   23.41 ,   23.97 ,       5169 ,     41
09/08/18 ,   23.96 ,   23.82 ,   23.97 ,   23.44 ,   23.97 ,       5968 ,     78
10/08/18 ,   23.75 ,   23.94 ,   24.61 ,   23.67 ,   23.74 ,       8016 ,     68
13/08/18 ,   24.20 ,   23.93 ,   24.20 ,   23.75 ,   23.75 ,      13063 ,    125
14/08/18 ,   24.31 ,   24.13 ,   24.31 ,   24.03 ,   24.07 ,       7900 ,     55
15/08/18 ,   24.15 ,   24.31 ,   24.48 ,   24.03 ,   24.31 ,       6808 ,     88
16/08/18 ,   24.42 ,   24.20 ,   24.43 ,   24.15 ,   24.16 ,       6754 ,     50
17/08/18 ,   24.20 ,   24.17 ,   24.42 ,   23.97 ,   24.42 ,       6029 ,    139
20/08/18 ,   24.22 ,   24.17 ,   24.22 ,   24.12 ,   24.20 ,       3514 ,     62
21/08/18 ,   24.15 ,   24.22 ,   24.41 ,   24.05 ,   24.41 ,       6325 ,    102
22/08/18 ,   24.31 ,   24.12 ,   24.38 ,   23.96 ,   24.35 ,       2467 ,     66
23/08/18 ,   23.96 ,   24.12 ,   24.37 ,   23.96 ,   24.23 ,       3764 ,     64
24/08/18 ,   24.37 ,   24.08 ,   24.37 ,   23.96 ,   24.36 ,       8923 ,     89
27/08/18 ,   24.24 ,   24.20 ,   24.37 ,   23.96 ,   23.96 ,       4037 ,     33
28/08/18 ,   24.38 ,   24.24 ,   24.41 ,   23.96 ,   24.24 ,       6287 ,     73
29/08/18 ,   24.31 ,   24.24 ,   24.37 ,   24.22 ,   24.22 ,       4961 ,     36
30/08/18 ,   23.90 ,   24.10 ,   24.37 ,   23.90 ,   24.22 ,      22105 ,    135
31/08/18 ,   23.96 ,   24.11 ,   24.30 ,   23.91 ,   23.93 ,      10439 ,     42
03/09/18 ,   24.42 ,   24.19 ,   24.42 ,   23.99 ,   24.22 ,      10891 ,     56
04/09/18 ,   24.35 ,   24.38 ,   24.47 ,   24.33 ,   24.38 ,       5566 ,     39
05/09/18 ,   24.03 ,   24.17 ,   24.41 ,   24.00 ,   24.35 ,       3224 ,     43
06/09/18 ,   23.99 ,   24.02 ,   24.36 ,   23.96 ,   24.35 ,       6875 ,    127
10/09/18 ,   23.96 ,   24.06 ,   24.35 ,   23.96 ,   23.99 ,       7751 ,    124
11/09/18 ,   23.96 ,   23.97 ,   24.20 ,   23.79 ,   24.08 ,      10817 ,    104
12/09/18 ,   23.84 ,   23.95 ,   24.18 ,   23.79 ,   24.02 ,       6840 ,     61
13/09/18 ,   24.31 ,   24.31 ,   24.69 ,   24.22 ,   24.22 ,       7217 ,     93
14/09/18 ,   24.20 ,   24.35 ,   24.48 ,   24.20 ,   24.34 ,      15389 ,    165
17/09/18 ,   24.05 ,   24.14 ,   24.35 ,   23.94 ,   24.35 ,      12761 ,    110
18/09/18 ,   24.32 ,   24.04 ,   24.32 ,   23.94 ,   24.22 ,      21971 ,    197
19/09/18 ,   24.33 ,   24.30 ,   24.34 ,   24.20 ,   24.24 ,       4824 ,     52
20/09/18 ,   23.94 ,   24.02 ,   24.40 ,   23.93 ,   24.33 ,      26477 ,    246
21/09/18 ,   24.20 ,   24.15 ,   24.27 ,   24.06 ,   24.06 ,       2986 ,     36
24/09/18 ,   23.95 ,   24.10 ,   24.28 ,   23.94 ,   24.20 ,      22760 ,    237
25/09/18 ,   23.94 ,   23.96 ,   24.20 ,   23.87 ,   24.20 ,      24362 ,    387
26/09/18 ,   23.93 ,   23.94 ,   23.97 ,   23.90 ,   23.94 ,      14493 ,     95
27/09/18 ,   23.89 ,   23.92 ,   23.94 ,   23.87 ,   23.93 ,      18731 ,    187
28/09/18 ,   24.12 ,   23.94 ,   24.17 ,   23.89 ,   23.94 ,      24387 ,    166
01/10/18 ,   24.20 ,   24.16 ,   24.20 ,   24.02 ,   24.17 ,      22816 ,    303
02/10/18 ,   24.20 ,   24.24 ,   24.47 ,   24.04 ,   24.20 ,      12850 ,    150
03/10/18 ,   24.68 ,   24.48 ,   24.68 ,   24.12 ,   24.48 ,      23849 ,    213
04/10/18 ,   24.58 ,   24.65 ,   24.69 ,   24.43 ,   24.61 ,      21112 ,    191
05/10/18 ,   24.57 ,   24.56 ,   24.68 ,   24.49 ,   24.61 ,      20926 ,    179
08/10/18 ,   24.81 ,   24.74 ,   24.81 ,   24.58 ,   24.81 ,      12672 ,    153
09/10/18 ,   24.97 ,   25.03 ,   25.21 ,   24.81 ,   24.90 ,      35888 ,    540
10/10/18 ,   24.93 ,   25.08 ,   25.38 ,   24.62 ,   24.86 ,      53193 ,    534
11/10/18 ,   25.14 ,   25.14 ,   25.26 ,   24.86 ,   24.91 ,      20790 ,    298
15/10/18 ,   25.23 ,   25.19 ,   25.24 ,   25.09 ,   25.13 ,      22865 ,    376
16/10/18 ,   25.32 ,   25.34 ,   25.38 ,   25.28 ,   25.28 ,      34836 ,    327
17/10/18 ,   25.48 ,   25.44 ,   25.61 ,   25.38 ,   25.38 ,      29524 ,    340
18/10/18 ,   25.62 ,   25.54 ,   25.85 ,   25.37 ,   25.52 ,      39511 ,    420
19/10/18 ,   25.96 ,   25.91 ,   26.92 ,   25.59 ,   25.85 ,      24922 ,    288
22/10/18 ,   26.13 ,   26.04 ,   26.39 ,   25.38 ,   26.01 ,      26154 ,    354
23/10/18 ,   25.89 ,   26.00 ,   26.15 ,   25.82 ,   25.94 ,      23070 ,    299
24/10/18 ,   26.01 ,   25.96 ,   26.15 ,   25.89 ,   25.89 ,      18481 ,    316
25/10/18 ,   26.09 ,   26.04 ,   26.15 ,   25.94 ,   26.15 ,      14117 ,    251
26/10/18 ,   26.15 ,   25.95 ,   26.15 ,   25.63 ,   26.15 ,      20268 ,    195
29/10/18 ,   25.77 ,   25.85 ,   26.15 ,   25.69 ,   26.15 ,      12814 ,    228
30/10/18 ,   25.69 ,   25.78 ,   26.09 ,   25.69 ,   25.86 ,      23972 ,    292
31/10/18 ,   25.89 ,   25.84 ,   25.89 ,   25.72 ,   25.76 ,      11041 ,    138
01/11/18 ,   25.89 ,   25.88 ,   25.89 ,   25.76 ,   25.89 ,      11987 ,    118
05/11/18 ,   25.89 ,   25.88 ,   25.89 ,   25.82 ,   25.88 ,      14586 ,    221
06/11/18 ,   25.88 ,   25.84 ,   25.89 ,   25.67 ,   25.88 ,      21799 ,    236
07/11/18 ,   25.88 ,   25.88 ,   26.01 ,   25.76 ,   25.89 ,       9862 ,    110
08/11/18 ,   25.72 ,   25.63 ,   25.89 ,   25.01 ,   25.88 ,      19522 ,    208
09/11/18 ,   25.72 ,   25.59 ,   25.72 ,   25.15 ,   25.15 ,      14667 ,     99
12/11/18 ,   26.02 ,   25.73 ,   26.02 ,   25.38 ,   25.73 ,      38526 ,    412
13/11/18 ,   25.65 ,   25.92 ,   26.25 ,   25.60 ,   26.13 ,       8541 ,    154
14/11/18 ,   26.13 ,   25.97 ,   26.13 ,   25.73 ,   25.99 ,      11000 ,    141
16/11/18 ,   25.95 ,   25.92 ,   26.13 ,   25.86 ,   26.13 ,      21854 ,    282
19/11/18 ,   25.69 ,   25.90 ,   25.96 ,   25.69 ,   25.95 ,      26125 ,    292
21/11/18 ,   25.87 ,   25.82 ,   25.87 ,   25.62 ,   25.62 ,      24690 ,    318
22/11/18 ,   26.13 ,   25.96 ,   26.13 ,   25.85 ,   25.87 ,      22478 ,    307
23/11/18 ,   26.39 ,   26.43 ,   26.92 ,   26.01 ,   26.13 ,      16862 ,    240
26/11/18 ,   26.39 ,   26.43 ,   26.51 ,   26.27 ,   26.38 ,      11823 ,    227
27/11/18 ,   26.39 ,   26.42 ,   26.51 ,   26.39 ,   26.51 ,       7730 ,    116
28/11/18 ,   26.24 ,   26.24 ,   26.39 ,   26.01 ,   26.34 ,      12636 ,    191
29/11/18 ,   26.04 ,   26.09 ,   26.27 ,   25.91 ,   26.24 ,      15383 ,    195
30/11/18 ,   25.88 ,   25.88 ,   26.01 ,   25.64 ,   25.91 ,      23360 ,    302
03/12/18 ,   25.94 ,   25.88 ,   25.96 ,   25.77 ,   25.88 ,      18303 ,    273
04/12/18 ,   26.01 ,   25.92 ,   26.01 ,   25.76 ,   25.96 ,      13099 ,    214
05/12/18 ,   25.96 ,   25.92 ,   26.01 ,   25.79 ,   25.88 ,      26622 ,    337
06/12/18 ,   26.03 ,   25.96 ,   26.04 ,   25.88 ,   26.01 ,      12747 ,    219
07/12/18 ,   25.88 ,   25.96 ,   26.04 ,   25.88 ,   26.04 ,      25234 ,    228
10/12/18 ,   26.05 ,   25.89 ,   26.05 ,   25.62 ,   26.03 ,      25605 ,    271
11/12/18 ,   26.33 ,   26.18 ,   26.33 ,   26.05 ,   26.05 ,      25429 ,    296
12/12/18 ,   26.28 ,   26.27 ,   26.51 ,   26.14 ,   26.15 ,      12624 ,    267
13/12/18 ,   26.18 ,   26.35 ,   26.67 ,   26.15 ,   26.38 ,      47446 ,    526
14/12/18 ,   26.78 ,   26.58 ,   27.69 ,   26.19 ,   26.39 ,      17440 ,    272
17/12/18 ,   26.71 ,   26.67 ,   26.78 ,   26.47 ,   26.77 ,      14873 ,    320
18/12/18 ,   26.61 ,   26.56 ,   26.69 ,   26.39 ,   26.67 ,      24045 ,    348
19/12/18 ,   26.64 ,   26.59 ,   26.67 ,   26.39 ,   26.61 ,      12006 ,    205
20/12/18 ,   26.51 ,   26.55 ,   26.65 ,   26.43 ,   26.65 ,      25383 ,    224
21/12/18 ,   26.88 ,   26.65 ,   26.92 ,   26.39 ,   26.51 ,      12036 ,    224
26/12/18 ,   27.15 ,   27.15 ,   27.30 ,   26.92 ,   26.92 ,      16787 ,    199
27/12/18 ,   27.91 ,   27.63 ,   27.94 ,   27.17 ,   27.17 ,      11480 ,    109
28/12/18 ,   28.63 ,   28.42 ,   29.21 ,   27.92 ,   27.92 ,      17572 ,    274
02/01/19 ,   28.98 ,   28.76 ,   29.52 ,   28.35 ,   28.60 ,      13868 ,    135
03/01/19 ,   28.98 ,   28.95 ,   28.98 ,   28.76 ,   28.98 ,      21141 ,    259
04/01/19 ,   28.91 ,   28.91 ,   28.98 ,   28.81 ,   28.92 ,      17790 ,    158
07/01/19 ,   28.92 ,   28.81 ,   28.92 ,   27.85 ,   28.92 ,      24463 ,    303
08/01/19 ,   28.91 ,   28.77 ,   28.92 ,   28.24 ,   28.92 ,      23611 ,    357
09/01/19 ,   28.81 ,   28.81 ,   28.91 ,   28.55 ,   28.83 ,      19936 ,    343
10/01/19 ,   28.76 ,   28.78 ,   28.90 ,   28.72 ,   28.76 ,      15122 ,    231
11/01/19 ,   28.28 ,   28.73 ,   29.49 ,   28.24 ,   28.98 ,      19897 ,    192
14/01/19 ,   28.24 ,   28.24 ,   29.01 ,   27.99 ,   29.01 ,      30636 ,    249
15/01/19 ,   28.77 ,   28.63 ,   28.96 ,   28.28 ,   28.41 ,      18524 ,    272
16/01/19 ,   28.42 ,   28.75 ,   28.98 ,   28.41 ,   28.86 ,      14337 ,    226
17/01/19 ,   28.45 ,   28.65 ,   28.84 ,   28.43 ,   28.43 ,      10281 ,    156
18/01/19 ,   28.47 ,   28.64 ,   28.96 ,   28.41 ,   28.82 ,      10173 ,    236
21/01/19 ,   28.92 ,   28.98 ,   29.20 ,   28.60 ,   28.60 ,      15436 ,    179
22/01/19 ,   28.77 ,   29.01 ,   29.08 ,   28.73 ,   28.92 ,      14314 ,    181
23/01/19 ,   28.92 ,   28.96 ,   29.11 ,   28.76 ,   28.98 ,      20605 ,    206
24/01/19 ,   28.70 ,   28.53 ,   29.11 ,   28.12 ,   28.96 ,      42079 ,    528
28/01/19 ,   28.65 ,   28.43 ,   28.71 ,   28.19 ,   28.70 ,      12826 ,    200
29/01/19 ,   28.96 ,   28.63 ,   28.96 ,   28.32 ,   28.64 ,       6804 ,    107
30/01/19 ,   28.43 ,   28.79 ,   28.96 ,   28.43 ,   28.96 ,       8699 ,    180
31/01/19 ,   28.62 ,   28.72 ,   28.96 ,   28.43 ,   28.43 ,      10352 ,    205
01/02/19 ,   28.92 ,   28.96 ,   29.20 ,   28.72 ,   28.79 ,      12463 ,    214
04/02/19 ,   28.96 ,   28.96 ,   29.08 ,   28.87 ,   28.92 ,      14029 ,    126
05/02/19 ,   29.20 ,   29.01 ,   29.20 ,   28.75 ,   28.96 ,      35999 ,    431
06/02/19 ,   29.27 ,   29.32 ,   29.73 ,   29.12 ,   29.20 ,      11371 ,    185
07/02/19 ,   29.24 ,   29.41 ,   29.49 ,   29.24 ,   29.40 ,      11761 ,    213
08/02/19 ,   29.49 ,   29.38 ,   29.60 ,   28.96 ,   29.24 ,      23312 ,    283
11/02/19 ,   29.75 ,   29.65 ,   29.75 ,   29.49 ,   29.73 ,      19031 ,    362
12/02/19 ,   29.83 ,   29.62 ,   29.89 ,   28.92 ,   29.64 ,      11070 ,    175
13/02/19 ,   29.77 ,   29.82 ,   29.96 ,   29.46 ,   29.82 ,      11022 ,    207
14/02/19 ,   29.97 ,   29.87 ,   30.19 ,   29.31 ,   29.83 ,      22139 ,    132
15/02/19 ,   29.71 ,   29.57 ,   29.97 ,   29.17 ,   29.97 ,      16689 ,    278
18/02/19 ,   29.67 ,   29.46 ,   29.82 ,   29.17 ,   29.17 ,      14242 ,    204
19/02/19 ,   29.38 ,   29.49 ,   29.71 ,   29.31 ,   29.71 ,      13709 ,    192
20/02/19 ,   29.44 ,   29.46 ,   29.52 ,   29.41 ,   29.46 ,      20223 ,    219
21/02/19 ,   29.21 ,   29.39 ,   29.63 ,   29.17 ,   29.38 ,      13356 ,    279
22/02/19 ,   29.21 ,   29.29 ,   29.54 ,   29.21 ,   29.47 ,      13010 ,    218
25/02/19 ,   29.46 ,   29.39 ,   29.53 ,   29.21 ,   29.53 ,      24905 ,    310
26/02/19 ,   29.21 ,   29.43 ,   29.49 ,   29.21 ,   29.46 ,      20115 ,    233
27/02/19 ,   29.49 ,   29.46 ,   29.49 ,   29.41 ,   29.41 ,       2898 ,     68
28/02/19 ,   29.73 ,   29.54 ,   29.73 ,   29.46 ,   29.49 ,       6050 ,     77
01/03/19 ,   30.50 ,   29.91 ,   30.50 ,   29.59 ,   29.74 ,      10757 ,    160
06/03/19 ,   30.48 ,   30.31 ,   30.50 ,   29.71 ,   30.48 ,       8364 ,    140
07/03/19 ,   30.40 ,   30.41 ,   30.50 ,   29.82 ,   30.50 ,       8721 ,    191
08/03/19 ,   30.86 ,   31.31 ,   32.64 ,   30.86 ,   31.27 ,      10106 ,    282
11/03/19 ,   30.86 ,   30.94 ,   31.40 ,   30.71 ,   31.00 ,      19334 ,    305
12/03/19 ,   30.42 ,   30.83 ,   31.08 ,   30.39 ,   31.06 ,      22480 ,    402
13/03/19 ,   30.48 ,   30.60 ,   30.99 ,   30.35 ,   30.70 ,      30898 ,    374
14/03/19 ,   29.73 ,   29.86 ,   30.72 ,   29.20 ,   30.47 ,      18291 ,    362
15/03/19 ,   29.04 ,   29.28 ,   29.73 ,   28.80 ,   29.59 ,      38551 ,    622
18/03/19 ,   29.28 ,   29.24 ,   29.49 ,   29.04 ,   29.49 ,      31741 ,    405
19/03/19 ,   29.20 ,   29.27 ,   29.37 ,   29.07 ,   29.28 ,      15615 ,    186
20/03/19 ,   29.20 ,   29.21 ,   29.47 ,   28.92 ,   29.22 ,      22644 ,    260
21/03/19 ,   29.42 ,   29.39 ,   29.86 ,   29.05 ,   29.36 ,      23320 ,    300
22/03/19 ,   29.04 ,   29.20 ,   29.85 ,   28.81 ,   29.42 ,      21397 ,    331
25/03/19 ,   29.20 ,   29.27 ,   29.46 ,   29.20 ,   29.20 ,      10057 ,    157
26/03/19 ,   30.76 ,   29.87 ,   30.76 ,   28.99 ,   28.99 ,      21561 ,    373
27/03/19 ,   31.01 ,   30.67 ,   31.01 ,   30.18 ,   30.75 ,      23703 ,    449
28/03/19 ,   30.28 ,   30.42 ,   31.28 ,   29.89 ,   31.01 ,      34792 ,    448
29/03/19 ,   30.15 ,   30.20 ,   30.43 ,   29.89 ,   30.28 ,      29850 ,    316
01/04/19 ,   30.16 ,   30.32 ,   30.69 ,   30.16 ,   30.28 ,      34064 ,    444
02/04/19 ,   30.42 ,   30.39 ,   30.45 ,   30.16 ,   30.16 ,      22570 ,    334
03/04/19 ,   30.18 ,   30.35 ,   30.43 ,   29.89 ,   30.42 ,      31192 ,    704
04/04/19 ,   30.18 ,   30.10 ,   30.18 ,   30.04 ,   30.18 ,      26479 ,    417
05/04/19 ,   30.09 ,   30.20 ,   30.42 ,   29.94 ,   30.18 ,      13482 ,    244
08/04/19 ,   31.01 ,   30.50 ,   31.01 ,   30.04 ,   30.42 ,      52355 ,    944
09/04/19 ,   31.01 ,   31.00 ,   31.07 ,   30.72 ,   31.00 ,      35270 ,    614
10/04/19 ,   31.09 ,   31.06 ,   31.51 ,   30.93 ,   31.51 ,      35206 ,    813
11/04/19 ,   31.20 ,   31.23 ,   31.48 ,   30.99 ,   31.15 ,      24987 ,    463
12/04/19 ,   31.46 ,   31.34 ,   31.47 ,   31.20 ,   31.20 ,      19580 ,    404
15/04/19 ,   31.31 ,   31.36 ,   31.46 ,   31.23 ,   31.23 ,      29790 ,    468
16/04/19 ,   31.41 ,   31.36 ,   31.45 ,   31.23 ,   31.31 ,      30318 ,    502
17/04/19 ,   31.16 ,   31.28 ,   31.46 ,   31.10 ,   31.42 ,      36427 ,    608
18/04/19 ,   31.23 ,   31.23 ,   31.36 ,   31.17 ,   31.23 ,      27762 ,    392
22/04/19 ,   31.23 ,   31.19 ,   31.23 ,   31.09 ,   31.23 ,      31869 ,    655
23/04/19 ,   30.97 ,   31.14 ,   31.23 ,   30.91 ,   31.23 ,      28257 ,    460
24/04/19 ,   31.06 ,   30.99 ,   31.09 ,   30.85 ,   31.06 ,      31578 ,    556
25/04/19 ,   30.96 ,   30.94 ,   31.17 ,   30.82 ,   31.06 ,      21962 ,    369
26/04/19 ,   30.91 ,   30.95 ,   31.06 ,   30.81 ,   31.06 ,      22624 ,    414
29/04/19 ,   30.96 ,   30.96 ,   31.06 ,   30.83 ,   30.96 ,      25831 ,    382
30/04/19 ,   31.10 ,   31.07 ,   31.23 ,   30.97 ,   31.06 ,      20950 ,    373
02/05/19 ,   31.51 ,   31.40 ,   31.51 ,   31.10 ,   31.23 ,      33592 ,    701
03/05/19 ,   31.80 ,   31.69 ,   31.80 ,   31.51 ,   31.51 ,      43157 ,    935
06/05/19 ,   31.76 ,   31.81 ,   31.96 ,   31.76 ,   31.80 ,      36846 ,    573
07/05/19 ,   31.80 ,   31.77 ,   31.80 ,   31.69 ,   31.80 ,      25623 ,    503
08/05/19 ,   31.80 ,   31.76 ,   31.80 ,   31.70 ,   31.79 ,      21893 ,    433
09/05/19 ,   31.74 ,   31.66 ,   31.79 ,   31.51 ,   31.79 ,      29704 ,    473
10/05/19 ,   31.74 ,   31.59 ,   31.74 ,   31.51 ,   31.57 ,      23875 ,    359
13/05/19 ,   31.06 ,   31.36 ,   31.59 ,   30.99 ,   30.99 ,      30206 ,    435
14/05/19 ,   31.34 ,   31.28 ,   31.44 ,   31.06 ,   31.06 ,      11298 ,    263
15/05/19 ,   31.45 ,   31.34 ,   31.56 ,   31.06 ,   31.35 ,      16756 ,    306
16/05/19 ,   31.87 ,   31.62 ,   31.89 ,   31.36 ,   31.45 ,      23000 ,    466
17/05/19 ,   31.93 ,   31.89 ,   31.95 ,   31.75 ,   31.87 ,      16291 ,    292
20/05/19 ,   31.57 ,   31.71 ,   31.93 ,   31.45 ,   31.93 ,      25616 ,    339
21/05/19 ,   31.70 ,   31.67 ,   31.83 ,   31.57 ,   31.74 ,      26505 ,    443
22/05/19 ,   31.59 ,   31.55 ,   31.74 ,   31.31 ,   31.70 ,      32449 ,    512
23/05/19 ,   31.70 ,   31.67 ,   31.70 ,   31.63 ,   31.69 ,      10733 ,    174
24/05/19 ,   31.73 ,   31.70 ,   31.74 ,   31.60 ,   31.70 ,      27509 ,    276
27/05/19 ,   31.59 ,   31.79 ,   31.95 ,   31.59 ,   31.73 ,      30108 ,    343
28/05/19 ,   31.37 ,   31.74 ,   31.87 ,   31.36 ,   31.87 ,      29259 ,    481
29/05/19 ,   31.28 ,   31.47 ,   31.72 ,   31.28 ,   31.72 ,      21583 ,    338
30/05/19 ,   31.32 ,   31.44 ,   31.65 ,   31.31 ,   31.45 ,      25932 ,    335
31/05/19 ,   31.45 ,   31.31 ,   31.45 ,   31.20 ,   31.45 ,      24254 ,    331
03/06/19 ,   31.95 ,   31.65 ,   31.95 ,   31.39 ,   31.41 ,      18837 ,    329
04/06/19 ,   31.68 ,   31.76 ,   31.95 ,   31.45 ,   31.94 ,      32864 ,    585
05/06/19 ,   31.91 ,   31.85 ,   31.95 ,   31.68 ,   31.68 ,      27417 ,    449
06/06/19 ,   31.95 ,   31.77 ,   31.95 ,   31.45 ,   31.80 ,      31244 ,    484
07/06/19 ,   32.01 ,   31.91 ,   32.01 ,   31.80 ,   31.94 ,      64185 ,    579
10/06/19 ,   31.86 ,   31.86 ,   32.02 ,   31.67 ,   32.02 ,      15892 ,    275
11/06/19 ,   31.91 ,   31.87 ,   32.01 ,   31.74 ,   31.99 ,      24832 ,    291
12/06/19 ,   31.66 ,   31.83 ,   32.02 ,   31.66 ,   32.01 ,      22738 ,    443
13/06/19 ,   31.55 ,   31.50 ,   31.95 ,   30.77 ,   31.94 ,      23019 ,    438
14/06/19 ,   31.95 ,   31.86 ,   32.00 ,   31.55 ,   31.65 ,      24489 ,    655
17/06/19 ,   31.83 ,   31.77 ,   31.95 ,   31.48 ,   31.70 ,      28651 ,    490
18/06/19 ,   31.77 ,   31.67 ,   31.91 ,   31.39 ,   31.83 ,      35112 ,    537
19/06/19 ,   31.78 ,   31.74 ,   31.89 ,   31.64 ,   31.77 ,      17861 ,    320
21/06/19 ,   31.95 ,   31.90 ,   31.95 ,   31.78 ,   31.78 ,       8821 ,    160
24/06/19 ,   31.91 ,   31.95 ,   32.17 ,   31.66 ,   31.95 ,      14821 ,    279
25/06/19 ,   32.00 ,   31.87 ,   32.04 ,   31.66 ,   31.89 ,      17898 ,    324
26/06/19 ,   32.20 ,   32.08 ,   32.20 ,   31.95 ,   32.00 ,      23574 ,    265
27/06/19 ,   32.24 ,   32.20 ,   32.24 ,   32.16 ,   32.20 ,      22601 ,    272
28/06/19 ,   32.27 ,   32.17 ,   32.28 ,   31.95 ,   32.23 ,      44768 ,    504
01/07/19 ,   32.35 ,   32.27 ,   32.35 ,   32.04 ,   32.10 ,      23219 ,    468
02/07/19 ,   32.94 ,   32.55 ,   33.76 ,   32.32 ,   32.35 ,      30701 ,    474
03/07/19 ,   33.09 ,   33.09 ,   33.26 ,   32.66 ,   32.66 ,      30444 ,    417
04/07/19 ,   33.34 ,   33.44 ,   33.68 ,   33.00 ,   33.00 ,      20266 ,    287
05/07/19 ,   33.44 ,   33.43 ,   33.44 ,   33.11 ,   33.44 ,      14034 ,    238
08/07/19 ,   33.75 ,   33.66 ,   33.75 ,   33.44 ,   33.44 ,      15081 ,    311
10/07/19 ,   34.07 ,   33.88 ,   35.08 ,   33.68 ,   33.75 ,      39027 ,    531
11/07/19 ,   35.08 ,   34.44 ,   35.08 ,   33.91 ,   34.06 ,      20661 ,    357
12/07/19 ,   35.28 ,   35.32 ,   35.62 ,   34.76 ,   35.14 ,      26009 ,    411
15/07/19 ,   35.42 ,   35.35 ,   35.44 ,   35.18 ,   35.36 ,      14609 ,    236
16/07/19 ,   35.79 ,   35.59 ,   35.88 ,   35.28 ,   35.45 ,      35370 ,    427
17/07/19 ,   36.53 ,   36.38 ,   36.79 ,   35.32 ,   36.27 ,      29076 ,   1299
18/07/19 ,   36.56 ,   36.33 ,   36.56 ,   35.97 ,   36.54 ,      25594 ,    520
19/07/19 ,   35.54 ,   35.88 ,   36.55 ,   35.36 ,   36.51 ,      35247 ,    805
22/07/19 ,   34.06 ,   33.84 ,   35.42 ,   33.15 ,   35.33 ,     120080 ,   1775
23/07/19 ,   33.86 ,   34.15 ,   34.74 ,   33.78 ,   34.06 ,      75361 ,   1085
24/07/19 ,   34.40 ,   33.91 ,   34.72 ,   33.69 ,   33.78 ,     115586 ,   1798
25/07/19 ,   34.50 ,   34.49 ,   34.71 ,   34.22 ,   34.27 ,      66656 ,   1928
26/07/19 ,   34.40 ,   34.43 ,   34.61 ,   34.22 ,   34.56 ,      58950 ,    890
29/07/19 ,   34.06 ,   34.09 ,   34.56 ,   33.81 ,   34.40 ,      87839 ,   1448
30/07/19 ,   33.84 ,   33.92 ,   34.13 ,   33.78 ,   33.91 ,     125832 ,   1539
31/07/19 ,   34.98 ,   34.33 ,   35.13 ,   33.84 ,   34.13 ,      70966 ,   1315
01/08/19 ,   35.03 ,   35.33 ,   35.88 ,   34.74 ,   34.98 ,      70783 ,   1789
02/08/19 ,   36.24 ,   35.77 ,   36.24 ,   35.12 ,   35.12 ,      59858 ,   1087
05/08/19 ,   36.36 ,   36.35 ,   36.58 ,   35.64 ,   36.24 ,      62385 ,   1139
06/08/19 ,   37.45 ,   37.18 ,   37.88 ,   36.56 ,   36.58 ,      47808 ,    991
07/08/19 ,   38.31 ,   37.86 ,   38.41 ,   37.40 ,   37.45 ,      63997 ,   1203
08/08/19 ,   39.08 ,   38.72 ,   39.08 ,   38.31 ,   38.42 ,      50241 ,   1113
09/08/19 ,   39.53 ,   39.51 ,   39.78 ,   39.08 ,   39.71 ,      62300 ,   1250
12/08/19 ,   38.92 ,   38.65 ,   39.51 ,   37.96 ,   39.51 ,      51408 ,   1098
13/08/19 ,   39.14 ,   39.11 ,   39.32 ,   38.92 ,   38.94 ,      50746 ,    913
14/08/19 ,   38.73 ,   38.92 ,   39.22 ,   38.32 ,   39.18 ,      49290 ,    874
15/08/19 ,   38.96 ,   38.48 ,   39.09 ,   37.40 ,   39.09 ,      41764 ,   1791
16/08/19 ,   39.25 ,   39.04 ,   39.51 ,   38.04 ,   38.96 ,      35855 ,    782
19/08/19 ,   38.63 ,   38.73 ,   39.49 ,   37.74 ,   39.25 ,      42486 ,    973
20/08/19 ,   38.68 ,   38.36 ,   38.68 ,   38.04 ,   38.68 ,      36390 ,    831
21/08/19 ,   38.67 ,   38.53 ,   38.67 ,   38.20 ,   38.63 ,      35345 ,    937
22/08/19 ,   38.68 ,   38.61 ,   38.68 ,   38.35 ,   38.67 ,      25149 ,    645
23/08/19 ,   38.35 ,   38.30 ,   38.66 ,   38.04 ,   38.52 ,      31000 ,    886
26/08/19 ,   38.68 ,   38.48 ,   38.68 ,   38.22 ,   38.52 ,      39537 ,   1136
27/08/19 ,   38.84 ,   38.81 ,   38.96 ,   38.20 ,   38.68 ,      36890 ,    692
28/08/19 ,   38.69 ,   38.89 ,   39.05 ,   38.68 ,   38.68 ,      25713 ,    622
29/08/19 ,   39.51 ,   39.09 ,   39.51 ,   38.79 ,   38.79 ,      19688 ,    397
30/08/19 ,   39.25 ,   39.40 ,   39.51 ,   39.05 ,   39.39 ,      24673 ,    446
02/09/19 ,   39.11 ,   38.98 ,   39.25 ,   38.68 ,   39.25 ,      48664 ,   1347
03/09/19 ,   39.04 ,   39.03 ,   39.25 ,   38.68 ,   39.11 ,      26590 ,    679
04/09/19 ,   37.86 ,   38.35 ,   39.04 ,   37.45 ,   39.04 ,      50020 ,   1268
05/09/19 ,   38.47 ,   38.10 ,   38.47 ,   37.87 ,   37.87 ,      23034 ,    588
06/09/19 ,   38.82 ,   38.74 ,   39.18 ,   38.35 ,   38.48 ,      31507 ,    823
09/09/19 ,   38.69 ,   38.69 ,   38.96 ,   38.41 ,   38.82 ,      23253 ,    539
10/09/19 ,   38.41 ,   38.35 ,   38.95 ,   37.42 ,   38.95 ,      33640 ,    991
11/09/19 ,   38.53 ,   38.53 ,   38.76 ,   38.35 ,   38.35 ,      34342 ,   1638
12/09/19 ,   38.59 ,   38.42 ,   38.69 ,   38.07 ,   38.40 ,      27444 ,    743
13/09/19 ,   39.25 ,   38.72 ,   39.25 ,   38.24 ,   38.59 ,      32966 ,    758
16/09/19 ,   39.28 ,   39.11 ,   39.29 ,   38.72 ,   39.25 ,      30956 ,    842
17/09/19 ,   39.29 ,   39.49 ,   39.90 ,   39.27 ,   39.28 ,      61725 ,   1976
18/09/19 ,   39.32 ,   39.49 ,   39.86 ,   39.20 ,   39.46 ,      52427 ,   1083
19/09/19 ,   39.36 ,   39.35 ,   39.42 ,   39.29 ,   39.42 ,      29600 ,    550
20/09/19 ,   39.62 ,   39.55 ,   39.62 ,   39.36 ,   39.36 ,      45510 ,   1012
23/09/19 ,   39.32 ,   39.35 ,   39.62 ,   39.15 ,   39.62 ,      51429 ,   1206
24/09/19 ,   39.32 ,   39.36 ,   39.54 ,   39.14 ,   39.32 ,      39032 ,    895
25/09/19 ,   39.51 ,   39.46 ,   39.55 ,   39.29 ,   39.32 ,      29995 ,    680
26/09/19 ,   39.62 ,   39.71 ,   39.93 ,   39.51 ,   39.62 ,      30174 ,    529
27/09/19 ,   39.92 ,   39.91 ,   39.98 ,   39.84 ,   39.84 ,      35749 ,    736
30/09/19 ,   40.07 ,   40.07 ,   40.21 ,   39.93 ,   39.93 ,      41685 ,    757
01/10/19 ,   39.48 ,   39.79 ,   40.10 ,   39.29 ,   40.07 ,      58757 ,   1409
02/10/19 ,   40.25 ,   39.89 ,   40.25 ,   39.51 ,   39.78 ,      34474 ,    679
03/10/19 ,   40.57 ,   40.23 ,   40.57 ,   40.01 ,   40.25 ,      35818 ,    634
04/10/19 ,   41.06 ,   40.70 ,   41.06 ,   40.26 ,   40.57 ,      27592 ,    682
07/10/19 ,   40.97 ,   41.23 ,   42.03 ,   40.63 ,   41.06 ,      42048 ,   1258
08/10/19 ,   40.26 ,   40.59 ,   41.19 ,   40.25 ,   41.06 ,      51925 ,   1256
09/10/19 ,   40.75 ,   40.61 ,   40.86 ,   40.26 ,   40.50 ,      35518 ,    968
10/10/19 ,   41.06 ,   40.95 ,   41.12 ,   40.75 ,   41.01 ,      35443 ,    646
11/10/19 ,   40.55 ,   40.78 ,   41.08 ,   40.55 ,   41.08 ,      46678 ,    894
14/10/19 ,   40.73 ,   40.74 ,   41.05 ,   40.53 ,   40.86 ,      21622 ,   1070
15/10/19 ,   41.11 ,   41.01 ,   41.12 ,   40.73 ,   40.73 ,      23008 ,   1002
16/10/19 ,   41.73 ,   41.16 ,   41.73 ,   41.06 ,   41.11 ,      43613 ,    813
17/10/19 ,   41.32 ,   41.32 ,   41.73 ,   41.11 ,   41.46 ,      38029 ,    952
18/10/19 ,   40.97 ,   41.07 ,   41.69 ,   40.46 ,   41.34 ,      46082 ,    942
21/10/19 ,   41.29 ,   41.12 ,   41.34 ,   40.84 ,   40.99 ,      37781 ,    867
22/10/19 ,   41.03 ,   41.19 ,   41.45 ,   40.81 ,   41.34 ,      39963 ,    835
23/10/19 ,   41.03 ,   41.08 ,   41.32 ,   40.79 ,   41.12 ,      29030 ,    683
24/10/19 ,   40.52 ,   40.83 ,   41.12 ,   40.52 ,   41.03 ,      50727 ,   1041
25/10/19 ,   40.90 ,   40.93 ,   41.10 ,   40.56 ,   40.90 ,      22999 ,    588
28/10/19 ,   40.58 ,   40.78 ,   41.08 ,   40.53 ,   40.97 ,      45087 ,    755
29/10/19 ,   40.34 ,   40.56 ,   40.77 ,   40.34 ,   40.77 ,      43540 ,    869
30/10/19 ,   40.53 ,   40.57 ,   40.72 ,   40.38 ,   40.38 ,      34308 ,    854
31/10/19 ,   40.55 ,   40.52 ,   41.34 ,   39.90 ,   41.34 ,     113785 ,   2188
01/11/19 ,   42.28 ,   40.85 ,   42.28 ,   40.17 ,   40.55 ,      63222 ,   1287
04/11/19 ,   40.66 ,   41.20 ,   42.23 ,   40.52 ,   42.14 ,     119560 ,   2279
05/11/19 ,   40.26 ,   40.07 ,   40.66 ,   39.71 ,   40.66 ,     219171 ,   3760
06/11/19 ,   40.65 ,   40.44 ,   41.00 ,   40.12 ,   40.26 ,     110578 ,   1926
07/11/19 ,   40.48 ,   40.57 ,   40.81 ,   40.24 ,   40.65 ,     130429 ,   2472
08/11/19 ,   40.64 ,   40.63 ,   40.75 ,   40.48 ,   40.50 ,      66988 ,   1075
11/11/19 ,   41.23 ,   41.11 ,   41.33 ,   40.75 ,   40.76 ,      76194 ,   1677
12/11/19 ,   40.98 ,   41.12 ,   41.45 ,   40.93 ,   41.22 ,      81577 ,   2102
13/11/19 ,   41.12 ,   41.03 ,   41.65 ,   40.77 ,   41.25 ,     171576 ,   1851
14/11/19 ,   40.95 ,   41.07 ,   41.42 ,   40.75 ,   41.25 ,     168119 ,   2843
18/11/19 ,   40.22 ,   40.51 ,   41.11 ,   39.97 ,   41.05 ,     338778 ,   8453
19/11/19 ,   40.87 ,   40.66 ,   41.00 ,   40.24 ,   40.24 ,     176731 ,   3672
21/11/19 ,   41.65 ,   41.59 ,   42.34 ,   40.87 ,   41.02 ,     177283 ,   2392
22/11/19 ,   42.98 ,   42.18 ,   43.03 ,   41.76 ,   41.98 ,      66374 ,   1206
25/11/19 ,   43.03 ,   43.11 ,   43.34 ,   42.34 ,   42.98 ,      65998 ,   1303
26/11/19 ,   43.65 ,   43.36 ,   43.65 ,   43.15 ,   43.23 ,      77065 ,    993
27/11/19 ,   43.36 ,   43.52 ,   43.88 ,   43.28 ,   43.70 ,      62765 ,   1151
28/11/19 ,   42.49 ,   43.13 ,   43.71 ,   42.49 ,   43.70 ,      47107 ,    961
29/11/19 ,   42.87 ,   42.59 ,   42.94 ,   42.29 ,   42.51 ,      53836 ,    898
02/12/19 ,   42.86 ,   43.01 ,   43.22 ,   42.49 ,   42.88 ,      62560 ,   1223
03/12/19 ,   43.22 ,   43.11 ,   43.28 ,   42.46 ,   43.03 ,      31575 ,    869
04/12/19 ,   43.88 ,   43.57 ,   44.35 ,   43.10 ,   43.27 ,      74135 ,   2644
05/12/19 ,   44.25 ,   44.05 ,   44.33 ,   43.56 ,   43.88 ,      42031 ,    739
06/12/19 ,   44.32 ,   44.28 ,   44.66 ,   43.99 ,   44.36 ,      57620 ,   1219
09/12/19 ,   44.31 ,   44.31 ,   44.58 ,   43.74 ,   44.32 ,      45988 ,   1484
10/12/19 ,   44.25 ,   44.23 ,   44.32 ,   43.94 ,   44.31 ,      56654 ,    958
11/12/19 ,   44.55 ,   44.57 ,   44.77 ,   44.32 ,   44.65 ,      51776 ,    743
12/12/19 ,   44.83 ,   44.74 ,   44.83 ,   44.55 ,   44.55 ,      47574 ,    904
13/12/19 ,   45.22 ,   44.99 ,   45.36 ,   44.56 ,   44.84 ,      76386 ,   1299
16/12/19 ,   45.26 ,   45.26 ,   45.39 ,   45.11 ,   45.22 ,      58503 ,   1518
17/12/19 ,   45.20 ,   45.50 ,   45.82 ,   45.20 ,   45.26 ,      57029 ,   1130
18/12/19 ,   45.20 ,   45.18 ,   45.48 ,   44.83 ,   45.20 ,      54069 ,   1443
19/12/19 ,   45.69 ,   45.67 ,   45.95 ,   45.46 ,   45.47 ,      48112 ,    889
20/12/19 ,   46.43 ,   46.46 ,   48.34 ,   45.52 ,   45.74 ,      85955 ,   1565
23/12/19 ,   47.57 ,   47.37 ,   47.98 ,   46.43 ,   46.43 ,      67547 ,   1507
26/12/19 ,   48.00 ,   47.93 ,   48.00 ,   47.50 ,   47.56 ,      74608 ,   1232
27/12/19 ,   48.35 ,   48.30 ,   49.39 ,   47.84 ,   48.00 ,      59099 ,   1479
30/12/19 ,   49.78 ,   49.70 ,   50.65 ,   48.35 ,   48.57 ,      29774 ,   1142
02/01/20 ,   49.67 ,   49.55 ,   50.43 ,   49.04 ,   50.09 ,      71580 ,   1770
03/01/20 ,   49.44 ,   49.56 ,   49.78 ,   49.07 ,   49.71 ,      52119 ,   1627
06/01/20 ,   49.39 ,   49.63 ,   50.42 ,   48.70 ,   49.44 ,      82026 ,   1972
07/01/20 ,   48.88 ,   49.14 ,   49.57 ,   48.11 ,   49.34 ,      77026 ,   1672
08/01/20 ,   48.54 ,   47.86 ,   48.79 ,   46.24 ,   48.25 ,      93087 ,   2170
09/01/20 ,   48.22 ,   48.50 ,   49.02 ,   47.84 ,   48.01 ,      80026 ,   1476
10/01/20 ,   48.77 ,   48.62 ,   49.02 ,   48.22 ,   48.22 ,      65935 ,   1254
13/01/20 ,   48.33 ,   48.75 ,   48.93 ,   48.29 ,   48.81 ,      52751 ,   1216
14/01/20 ,   48.52 ,   48.31 ,   48.96 ,   45.82 ,   48.96 ,      55217 ,   1497
15/01/20 ,   46.76 ,   47.38 ,   48.59 ,   46.34 ,   48.53 ,     103116 ,   2701
16/01/20 ,   46.50 ,   46.67 ,   47.27 ,   46.15 ,   46.78 ,     112189 ,   2624
17/01/20 ,   45.64 ,   45.39 ,   46.49 ,   44.77 ,   46.49 ,     190673 ,   7173
20/01/20 ,   46.15 ,   46.20 ,   46.79 ,   45.99 ,   46.10 ,     100058 ,   1389
21/01/20 ,   46.60 ,   46.49 ,   46.72 ,   46.15 ,   46.15 ,      87862 ,   1151
22/01/20 ,   46.34 ,   46.46 ,   46.71 ,   46.10 ,   46.60 ,      53832 ,   1048
23/01/20 ,   46.20 ,   46.15 ,   46.63 ,   45.74 ,   46.63 ,      63469 ,   1218
24/01/20 ,   44.62 ,   45.35 ,   46.60 ,   44.09 ,   46.51 ,     110943 ,   2180
27/01/20 ,   44.44 ,   44.57 ,   45.13 ,   44.13 ,   45.13 ,     107200 ,   1704
28/01/20 ,   46.10 ,   45.20 ,   46.10 ,   44.36 ,   45.05 ,     115587 ,   2025
29/01/20 ,   44.90 ,   45.68 ,   46.12 ,   44.90 ,   46.10 ,      76283 ,   1131
30/01/20 ,   45.82 ,   44.95 ,   45.85 ,   44.60 ,   44.98 ,      50128 ,   1387
31/01/20 ,   45.66 ,   45.74 ,   46.26 ,   45.13 ,   45.78 ,      87069 ,   1289
03/02/20 ,   44.94 ,   45.22 ,   45.95 ,   44.38 ,   45.66 ,     137040 ,   2041
04/02/20 ,   45.47 ,   45.28 ,   45.47 ,   44.77 ,   45.13 ,     117175 ,   1690
05/02/20 ,   46.85 ,   46.36 ,   47.16 ,   45.46 ,   45.48 ,     104095 ,   2605
06/02/20 ,   47.37 ,   47.74 ,   47.92 ,   47.00 ,   47.00 ,      71580 ,   1704
07/02/20 ,   45.26 ,   45.74 ,   47.74 ,   45.24 ,   47.37 ,     252205 ,   5299
10/02/20 ,   45.24 ,   45.20 ,   45.32 ,   44.90 ,   45.24 ,     170591 ,   2441
11/02/20 ,   45.26 ,   45.43 ,   45.99 ,   45.08 ,   45.24 ,     146428 ,   3211
12/02/20 ,   45.85 ,   45.76 ,   46.03 ,   45.54 ,   45.55 ,     116267 ,   2100
13/02/20 ,   45.58 ,   45.95 ,   46.39 ,   45.58 ,   45.90 ,     142222 ,   2681
14/02/20 ,   46.11 ,   46.03 ,   46.20 ,   45.59 ,   45.59 ,     115034 ,   2694
17/02/20 ,   45.95 ,   46.15 ,   46.38 ,   45.95 ,   46.15 ,     116501 ,   2519
18/02/20 ,   45.64 ,   45.73 ,   46.36 ,   45.25 ,   45.95 ,     172534 ,   3139
19/02/20 ,   45.13 ,   45.32 ,   45.88 ,   45.10 ,   45.64 ,     215865 ,   4247
20/02/20 ,   45.99 ,   45.99 ,   46.40 ,   45.43 ,   45.43 ,      68032 ,   1714
21/02/20 ,   46.19 ,   46.73 ,   47.50 ,   45.99 ,   45.99 ,     120582 ,   2623
26/02/20 ,   46.43 ,   46.15 ,   46.78 ,   45.43 ,   46.14 ,      67175 ,   1255
27/02/20 ,   46.79 ,   46.57 ,   46.88 ,   46.03 ,   46.43 ,      73266 ,   2051
28/02/20 ,   46.85 ,   46.85 ,   47.11 ,   46.44 ,   46.76 ,      53753 ,   1484
02/03/20 ,   47.78 ,   47.56 ,   47.82 ,   47.11 ,   47.11 ,      70814 ,   2468
03/03/20 ,   48.22 ,   48.17 ,   48.91 ,   47.24 ,   47.24 ,      85975 ,   2882
04/03/20 ,   48.69 ,   48.71 ,   49.03 ,   48.37 ,   48.69 ,      52868 ,   2779
05/03/20 ,   48.34 ,   48.62 ,   49.10 ,   48.34 ,   48.73 ,      52720 ,   1978
06/03/20 ,   48.46 ,   48.26 ,   48.62 ,   47.82 ,   48.31 ,      70354 ,   1666
09/03/20 ,   46.03 ,   46.58 ,   47.92 ,   45.67 ,   47.92 ,      99626 ,   2345
10/03/20 ,   47.58 ,   47.33 ,   47.96 ,   46.46 ,   46.79 ,      74327 ,   1618
11/03/20 ,   47.17 ,   47.70 ,   48.28 ,   47.13 ,   47.58 ,      58731 ,   1443
12/03/20 ,   43.64 ,   42.97 ,   45.62 ,   42.09 ,   45.62 ,     206822 ,   4341
13/03/20 ,   43.65 ,   44.09 ,   45.80 ,   42.88 ,   45.62 ,     105263 ,   2536
16/03/20 ,   42.88 ,   42.70 ,   43.15 ,   41.92 ,   42.88 ,     173974 ,   2551
17/03/20 ,   42.89 ,   42.74 ,   43.63 ,   42.36 ,   43.10 ,      97950 ,   1489
18/03/20 ,   39.51 ,   40.39 ,   41.70 ,   38.79 ,   41.70 ,     280460 ,   4346
19/03/20 ,   38.09 ,   36.05 ,   38.52 ,   35.08 ,   38.52 ,     185694 ,   4350
20/03/20 ,   38.99 ,   39.50 ,   41.32 ,   38.98 ,   39.00 ,     125341 ,   1853
23/03/20 ,   37.76 ,   37.35 ,   39.25 ,   35.50 ,   39.04 ,     114279 ,   1975
24/03/20 ,   37.81 ,   38.04 ,   39.00 ,   37.42 ,   39.00 ,      69321 ,   1049
25/03/20 ,   38.98 ,   38.71 ,   38.98 ,   37.84 ,   37.84 ,      56418 ,   1254
26/03/20 ,   38.81 ,   39.13 ,   40.13 ,   38.55 ,   38.98 ,      92508 ,   1814
27/03/20 ,   39.00 ,   38.95 ,   39.94 ,   38.62 ,   39.94 ,     160995 ,   5216
30/03/20 ,   39.10 ,   39.03 ,   39.57 ,   38.69 ,   38.96 ,     142101 ,   2248
31/03/20 ,   39.12 ,   39.27 ,   39.56 ,   39.00 ,   39.10 ,      71939 ,   1571
01/04/20 ,   38.22 ,   38.68 ,   39.41 ,   38.22 ,   39.12 ,      83990 ,   3337
02/04/20 ,   38.35 ,   38.48 ,   39.10 ,   38.23 ,   38.62 ,      51615 ,   1786
03/04/20 ,   37.95 ,   38.27 ,   38.61 ,   37.81 ,   38.61 ,      54361 ,   1529
06/04/20 ,   38.37 ,   38.82 ,   39.08 ,   38.37 ,   38.68 ,      49019 ,   1783
07/04/20 ,   38.79 ,   38.79 ,   38.86 ,   38.52 ,   38.85 ,      88476 ,   2051
08/04/20 ,   38.96 ,   38.82 ,   39.00 ,   38.65 ,   38.79 ,      93028 ,   2228
09/04/20 ,   39.14 ,   39.02 ,   39.28 ,   38.95 ,   39.00 ,     121188 ,   1836
13/04/20 ,   39.04 ,   39.01 ,   39.14 ,   38.79 ,   39.08 ,      63319 ,   2986
14/04/20 ,   39.35 ,   39.21 ,   39.35 ,   39.05 ,   39.05 ,      93889 ,   1451
15/04/20 ,   39.68 ,   39.54 ,   39.78 ,   39.35 ,   39.69 ,      91614 ,   2549
16/04/20 ,   40.33 ,   40.22 ,   40.63 ,   39.62 ,   39.69 ,      50427 ,   1381
17/04/20 ,   39.25 ,   39.65 ,   41.12 ,   38.87 ,   40.48 ,     150637 ,   3214
20/04/20 ,   39.71 ,   39.75 ,   39.99 ,   39.36 ,   39.57 ,      92783 ,   1973
22/04/20 ,   39.96 ,   40.01 ,   40.33 ,   39.71 ,   39.71 ,      76578 ,   2043
23/04/20 ,   40.02 ,   40.07 ,   40.23 ,   39.89 ,   40.03 ,      77896 ,   1464
24/04/20 ,   39.39 ,   39.35 ,   40.16 ,   39.09 ,   40.16 ,     116488 ,   2242
27/04/20 ,   39.51 ,   39.70 ,   40.19 ,   39.50 ,   39.51 ,      56077 ,   1123
28/04/20 ,   39.50 ,   39.63 ,   39.91 ,   39.46 ,   39.69 ,      56427 ,   1717
29/04/20 ,   39.87 ,   39.75 ,   39.96 ,   39.55 ,   39.90 ,      63781 ,   1216
30/04/20 ,   40.05 ,   39.86 ,   40.05 ,   39.71 ,   39.88 ,      62080 ,   1044
04/05/20 ,   39.69 ,   39.69 ,   39.97 ,   38.87 ,   39.97 ,      78028 ,   1606
05/05/20 ,   39.75 ,   39.79 ,   39.92 ,   39.69 ,   39.75 ,      66638 ,   1266
06/05/20 ,   39.71 ,   39.75 ,   39.89 ,   39.59 ,   39.86 ,      54662 ,   1270
07/05/20 ,   39.70 ,   39.82 ,   40.72 ,   39.46 ,   40.04 ,      96776 ,   1596
08/05/20 ,   39.78 ,   39.83 ,   40.22 ,   39.69 ,   39.77 ,      78092 ,   1424
11/05/20 ,   39.81 ,   39.75 ,   40.04 ,   39.50 ,   40.04 ,     126653 ,   1766
12/05/20 ,   39.82 ,   39.75 ,   39.90 ,   39.62 ,   39.90 ,     123922 ,   1775
13/05/20 ,   39.57 ,   39.69 ,   39.97 ,   39.27 ,   39.86 ,      72307 ,   1895
14/05/20 ,   39.25 ,   39.48 ,   39.75 ,   38.73 ,   39.68 ,      89683 ,   2016
15/05/20 ,   39.89 ,   39.71 ,   39.93 ,   39.22 ,   39.22 ,      62476 ,   2031
18/05/20 ,   39.97 ,   39.97 ,   40.08 ,   39.88 ,   39.89 ,      70659 ,   1466
19/05/20 ,   39.92 ,   39.94 ,   40.09 ,   39.75 ,   40.03 ,      82099 ,   1792
20/05/20 ,   39.75 ,   39.89 ,   40.06 ,   39.55 ,   39.93 ,      94125 ,   1697
21/05/20 ,   40.09 ,   39.98 ,   40.09 ,   39.78 ,   39.88 ,      50681 ,   1232
22/05/20 ,   40.16 ,   40.05 ,   40.16 ,   39.71 ,   40.09 ,      75179 ,   2746
25/05/20 ,   40.77 ,   40.56 ,   40.77 ,   40.15 ,   40.16 ,      90328 ,   2746
26/05/20 ,   41.47 ,   41.35 ,   41.51 ,   40.79 ,   40.91 ,      65856 ,   1774
27/05/20 ,   41.36 ,   41.55 ,   41.70 ,   41.32 ,   41.52 ,      71324 ,   3082
28/05/20 ,   41.57 ,   41.58 ,   41.70 ,   41.48 ,   41.70 ,      70227 ,   1313
29/05/20 ,   41.40 ,   41.48 ,   41.69 ,   41.19 ,   41.52 ,     128188 ,   2933
01/06/20 ,   42.94 ,   42.67 ,   43.08 ,   41.40 ,   41.40 ,      85777 ,   2142
02/06/20 ,   44.37 ,   44.08 ,   44.37 ,   43.29 ,   43.29 ,      74571 ,   1549
03/06/20 ,   45.65 ,   45.72 ,   46.15 ,   44.45 ,   44.45 ,      67877 ,   1406
04/06/20 ,   45.74 ,   45.75 ,   45.88 ,   45.66 ,   45.76 ,      39286 ,    988
05/06/20 ,   45.12 ,   45.78 ,   46.15 ,   44.70 ,   45.88 ,      73863 ,   1398
08/06/20 ,   45.61 ,   45.12 ,   45.76 ,   44.48 ,   45.08 ,     136403 ,   2272
09/06/20 ,   45.52 ,   45.53 ,   45.88 ,   45.37 ,   45.69 ,      75783 ,   1564
10/06/20 ,   45.68 ,   45.33 ,   45.74 ,   44.77 ,   45.74 ,      74774 ,   1650
12/06/20 ,   45.72 ,   45.52 ,   45.74 ,   45.08 ,   45.36 ,      68559 ,   1572
15/06/20 ,   45.39 ,   45.33 ,   45.68 ,   45.13 ,   45.68 ,      58422 ,   1533
16/06/20 ,   45.23 ,   45.37 ,   45.72 ,   44.96 ,   45.42 ,      62363 ,   1402
17/06/20 ,   45.45 ,   45.42 ,   45.58 ,   45.12 ,   45.38 ,      75103 ,   1593
18/06/20 ,   45.48 ,   45.46 ,   45.60 ,   45.13 ,   45.58 ,      71913 ,   2707
19/06/20 ,   45.62 ,   45.52 ,   45.65 ,   45.36 ,   45.52 ,      63476 ,   1890
22/06/20 ,   45.99 ,   45.87 ,   46.37 ,   45.55 ,   45.63 ,     136635 ,   2097
23/06/20 ,   46.77 ,   46.49 ,   46.77 ,   46.03 ,   46.03 ,      88410 ,   2271
24/06/20 ,   46.58 ,   46.67 ,   46.97 ,   46.27 ,   46.77 ,      92866 ,   1801
25/06/20 ,   46.67 ,   46.65 ,   46.91 ,   46.37 ,   46.89 ,      71751 ,   1567
26/06/20 ,   46.25 ,   46.49 ,   46.90 ,   46.15 ,   46.90 ,      98298 ,   5500
29/06/20 ,   46.66 ,   46.58 ,   46.74 ,   46.41 ,   46.70 ,      63634 ,   1378
30/06/20 ,   47.59 ,   47.24 ,   47.78 ,   46.73 ,   46.73 ,      93033 ,   1903
01/07/20 ,   47.96 ,   47.82 ,   48.05 ,   47.61 ,   47.61 ,      99401 ,   1852
02/07/20 ,   48.36 ,   48.31 ,   48.57 ,   47.82 ,   47.96 ,      84639 ,   2377
03/07/20 ,   48.21 ,   48.31 ,   48.57 ,   47.87 ,   48.51 ,      82499 ,   4263
06/07/20 ,   47.66 ,   47.81 ,   48.57 ,   47.39 ,   48.21 ,      97598 ,   2144
07/07/20 ,   47.45 ,   47.43 ,   47.66 ,   47.30 ,   47.66 ,      86366 ,   1514
08/07/20 ,   46.97 ,   47.13 ,   47.47 ,   46.24 ,   47.47 ,     134704 ,   2963
09/07/20 ,   47.30 ,   46.26 ,   47.30 ,   44.75 ,   45.43 ,     237457 ,   3924
10/07/20 ,   47.85 ,   47.39 ,   48.83 ,   46.77 ,   47.39 ,     130842 ,   3221
13/07/20 ,   46.31 ,   46.67 ,   47.75 ,   46.29 ,   47.50 ,     269366 ,   5022
14/07/20 ,   46.28 ,   45.74 ,   46.28 ,   45.43 ,   46.28 ,     267110 ,   3833
15/07/20 ,   46.06 ,   46.15 ,   46.46 ,   45.90 ,   46.29 ,     232243 ,   3155
16/07/20 ,   46.34 ,   46.23 ,   46.46 ,   46.06 ,   46.06 ,     125658 ,   3460
17/07/20 ,   46.57 ,   46.46 ,   46.73 ,   46.09 ,   46.34 ,     149480 ,   3562
20/07/20 ,   46.58 ,   46.64 ,   47.04 ,   46.30 ,   46.54 ,     115117 ,   3984
21/07/20 ,   46.54 ,   46.55 ,   46.73 ,   46.28 ,   46.73 ,     127576 ,   2825
22/07/20 ,   46.70 ,   46.69 ,   46.76 ,   46.56 ,   46.58 ,     152130 ,   2077
23/07/20 ,   46.63 ,   46.73 ,   47.04 ,   46.58 ,   46.76 ,     139526 ,   2370
24/07/20 ,   45.90 ,   46.41 ,   46.73 ,   45.90 ,   46.66 ,     252775 ,   3923
27/07/20 ,   46.63 ,   46.52 ,   46.76 ,   46.07 ,   46.24 ,     147931 ,   3338
28/07/20 ,   47.28 ,   47.23 ,   47.52 ,   46.74 ,   46.74 ,     128294 ,   3091
29/07/20 ,   47.14 ,   47.39 ,   47.56 ,   47.14 ,   47.28 ,     130585 ,   3433
30/07/20 ,   46.90 ,   46.95 ,   47.39 ,   46.73 ,   47.16 ,     114801 ,   2710
31/07/20 ,   46.44 ,   46.69 ,   47.13 ,   46.27 ,   47.13 ,     150796 ,   2854
03/08/20 ,   46.36 ,   46.43 ,   46.69 ,   46.10 ,   46.50 ,     149188 ,   3911
04/08/20 ,   46.65 ,   46.46 ,   46.70 ,   46.36 ,   46.36 ,     152338 ,   4920
05/08/20 ,   46.84 ,   46.85 ,   47.00 ,   46.60 ,   46.65 ,     141934 ,   3135
06/08/20 ,   47.03 ,   46.94 ,   47.83 ,   46.56 ,   46.84 ,     139493 ,   3339
07/08/20 ,   48.47 ,   48.03 ,   48.47 ,   47.14 ,   47.14 ,     103022 ,   2982
10/08/20 ,   49.26 ,   49.30 ,   49.72 ,   48.56 ,   48.56 ,     109612 ,   3479
11/08/20 ,   49.07 ,   49.28 ,   49.66 ,   48.78 ,   49.26 ,     131084 ,   5134
12/08/20 ,   48.70 ,   49.02 ,   49.34 ,   48.70 ,   49.07 ,      94056 ,   2309
13/08/20 ,   49.10 ,   48.99 ,   49.12 ,   48.73 ,   48.79 ,      85366 ,   2120
14/08/20 ,   49.04 ,   49.04 ,   49.17 ,   48.93 ,   49.10 ,      87229 ,   2554
17/08/20 ,   49.10 ,   49.11 ,   49.37 ,   48.93 ,   49.10 ,     110356 ,   2210
18/08/20 ,   49.35 ,   49.18 ,   49.62 ,   49.09 ,   49.10 ,      99139 ,   2273
19/08/20 ,   49.49 ,   49.54 ,   49.65 ,   49.43 ,   49.65 ,      92334 ,   2162
20/08/20 ,   49.44 ,   49.42 ,   49.65 ,   49.18 ,   49.49 ,      98826 ,   2119
21/08/20 ,   49.64 ,   49.58 ,   49.64 ,   49.35 ,   49.52 ,      95888 ,   1703
24/08/20 ,   49.64 ,   49.60 ,   49.64 ,   49.43 ,   49.64 ,     115933 ,   2408
25/08/20 ,   49.63 ,   49.55 ,   49.64 ,   49.41 ,   49.64 ,     106524 ,   1977
26/08/20 ,   49.65 ,   49.48 ,   49.66 ,   49.34 ,   49.64 ,     112872 ,   2230
27/08/20 ,   49.29 ,   49.46 ,   49.66 ,   49.20 ,   49.65 ,     109592 ,   2276
28/08/20 ,   49.43 ,   49.44 ,   49.57 ,   49.29 ,   49.57 ,      88466 ,   5974
31/08/20 ,   49.55 ,   49.39 ,   49.65 ,   49.20 ,   49.65 ,     101270 ,   6041
01/09/20 ,   49.86 ,   49.76 ,   49.95 ,   49.49 ,   49.55 ,      90762 ,   2265
02/09/20 ,   50.44 ,   50.26 ,   50.63 ,   49.89 ,   49.89 ,      91726 ,   1850
03/09/20 ,   50.47 ,   50.47 ,   50.59 ,   50.37 ,   50.49 ,      71107 ,   1688
04/09/20 ,   50.49 ,   50.47 ,   50.56 ,   50.37 ,   50.49 ,      60199 ,   2824
08/09/20 ,   50.49 ,   50.51 ,   50.65 ,   50.24 ,   50.49 ,      90701 ,   3754
09/09/20 ,   50.68 ,   50.60 ,   50.71 ,   50.33 ,   50.49 ,      74240 ,   2745
10/09/20 ,   51.01 ,   50.87 ,   51.08 ,   50.71 ,   50.89 ,      95911 ,   2763
11/09/20 ,   50.86 ,   50.85 ,   51.19 ,   50.58 ,   50.92 ,      95410 ,   2957
14/09/20 ,   50.51 ,   50.74 ,   50.86 ,   50.51 ,   50.86 ,     107725 ,   2916
15/09/20 ,   50.37 ,   50.37 ,   50.69 ,   50.05 ,   50.51 ,     173632 ,   5903
16/09/20 ,   50.30 ,   50.31 ,   50.39 ,   50.22 ,   50.39 ,     173488 ,   7139
17/09/20 ,   50.37 ,   50.35 ,   50.49 ,   50.26 ,   50.30 ,     153962 ,   4884
18/09/20 ,   51.29 ,   50.99 ,   51.30 ,   50.39 ,   50.44 ,     168640 ,   4596
21/09/20 ,   51.52 ,   51.30 ,   52.26 ,   51.14 ,   51.29 ,     151563 ,   3728
22/09/20 ,   51.54 ,   51.70 ,   51.90 ,   51.46 ,   51.60 ,     137705 ,   2971
23/09/20 ,   51.70 ,   51.74 ,   51.81 ,   51.54 ,   51.77 ,     107716 ,   2632
24/09/20 ,   52.05 ,   51.77 ,   52.05 ,   51.46 ,   51.70 ,     114964 ,   4061
25/09/20 ,   52.26 ,   52.11 ,   52.26 ,   51.77 ,   52.05 ,     139014 ,   3043
28/09/20 ,   52.31 ,   52.30 ,   52.68 ,   52.05 ,   52.26 ,     116426 ,   3722
29/09/20 ,   52.43 ,   52.54 ,   52.69 ,   52.31 ,   52.37 ,      94901 ,   1917
30/09/20 ,   53.33 ,   53.09 ,   53.41 ,   52.50 ,   52.50 ,     119646 ,   2915
01/10/20 ,   53.14 ,   53.16 ,   53.52 ,   52.96 ,   53.36 ,      98520 ,   4175
02/10/20 ,   53.10 ,   53.14 ,   53.28 ,   52.63 ,   53.26 ,      80254 ,   2131
05/10/20 ,   53.32 ,   53.21 ,   53.49 ,   53.06 ,   53.16 ,     102925 ,   2425
06/10/20 ,   53.92 ,   53.62 ,   53.92 ,   53.26 ,   53.33 ,     105180 ,   4078
07/10/20 ,   54.43 ,   54.20 ,   54.43 ,   53.81 ,   53.92 ,     105581 ,   3025
08/10/20 ,   54.50 ,   54.45 ,   54.52 ,   54.22 ,   54.42 ,      87949 ,   2059
09/10/20 ,   54.82 ,   54.68 ,   54.83 ,   54.50 ,   54.50 ,     133394 ,   2586
13/10/20 ,   55.07 ,   54.99 ,   55.35 ,   54.03 ,   55.35 ,     133933 ,   2433
14/10/20 ,   55.13 ,   55.19 ,   55.34 ,   54.96 ,   55.12 ,     111025 ,   2461
15/10/20 ,   55.33 ,   55.27 ,   55.34 ,   55.13 ,   55.13 ,     139048 ,   3751
16/10/20 ,   55.68 ,   55.48 ,   56.16 ,   55.13 ,   55.34 ,     132395 ,   3548
19/10/20 ,   56.23 ,   56.14 ,   56.48 ,   55.68 ,   55.68 ,     110531 ,   3593
20/10/20 ,   56.52 ,   56.62 ,   56.93 ,   56.23 ,   56.31 ,     152972 ,   3953
21/10/20 ,   56.46 ,   56.60 ,   56.89 ,   56.32 ,   56.62 ,     125539 ,   2857
22/10/20 ,   56.65 ,   56.46 ,   56.66 ,   56.23 ,   56.46 ,     145701 ,   3050
23/10/20 ,   56.46 ,   56.49 ,   56.68 ,   56.40 ,   56.66 ,      97037 ,   3360
26/10/20 ,   56.32 ,   56.34 ,   56.61 ,   56.23 ,   56.47 ,      94321 ,   2297
27/10/20 ,   56.48 ,   56.48 ,   56.74 ,   56.23 ,   56.46 ,      92771 ,   2183
28/10/20 ,   53.66 ,   54.85 ,   56.40 ,   53.58 ,   56.36 ,     263511 ,   6139
29/10/20 ,   53.94 ,   52.64 ,   54.89 ,   50.33 ,   53.60 ,     265339 ,   5678
30/10/20 ,   54.74 ,   54.95 ,   55.75 ,   54.23 ,   54.86 ,     118598 ,   2977
03/11/20 ,   55.36 ,   55.12 ,   55.44 ,   54.90 ,   54.90 ,     124270 ,   3076
04/11/20 ,   55.29 ,   55.05 ,   55.35 ,   54.75 ,   55.35 ,     129040 ,   5656
05/11/20 ,   54.94 ,   55.09 ,   55.35 ,   54.92 ,   55.35 ,     103447 ,   4321
06/11/20 ,   55.52 ,   55.25 ,   55.52 ,   54.84 ,   54.94 ,     105641 ,   2367
09/11/20 ,   56.40 ,   56.05 ,   56.40 ,   55.60 ,   55.70 ,     186216 ,   3931
10/11/20 ,   56.60 ,   56.48 ,   57.04 ,   56.28 ,   56.40 ,     156080 ,   4618
11/11/20 ,   56.79 ,   56.67 ,   56.94 ,   56.30 ,   56.30 ,     122786 ,   2475
12/11/20 ,   56.72 ,   56.86 ,   57.00 ,   56.23 ,   56.94 ,     109738 ,   2780
13/11/20 ,   56.95 ,   57.08 ,   57.54 ,   56.34 ,   56.72 ,     136955 ,   2707
16/11/20 ,   57.08 ,   57.11 ,   57.41 ,   56.83 ,   56.99 ,     137182 ,   3077
17/11/20 ,   58.25 ,   58.10 ,   59.47 ,   57.08 ,   57.80 ,     377268 ,   8997
18/11/20 ,   58.45 ,   58.53 ,   58.78 ,   58.20 ,   58.20 ,     171407 ,   5939
19/11/20 ,   56.31 ,   56.94 ,   58.70 ,   56.20 ,   58.63 ,     472686 ,  15658
20/11/20 ,   56.23 ,   55.67 ,   56.42 ,   55.05 ,   56.20 ,     315820 ,   8276
23/11/20 ,   56.23 ,   56.47 ,   57.06 ,   55.98 ,   56.20 ,     260355 ,  10198
24/11/20 ,   56.89 ,   56.60 ,   56.95 ,   56.29 ,   56.52 ,     132980 ,   3820
25/11/20 ,   58.15 ,   57.83 ,   58.52 ,   56.89 ,   56.89 ,     154455 ,   5185
26/11/20 ,   58.54 ,   58.63 ,   59.03 ,   57.81 ,   58.15 ,     132753 ,   3450
27/11/20 ,   58.80 ,   58.77 ,   58.96 ,   58.54 ,   58.63 ,     112209 ,   4920
30/11/20 ,   59.05 ,   59.05 ,   59.38 ,   58.74 ,   58.80 ,     148270 ,   4785
01/12/20 ,   58.98 ,   59.05 ,   59.41 ,   58.78 ,   59.05 ,     117034 ,   4347
02/12/20 ,   58.57 ,   58.67 ,   59.07 ,   58.32 ,   58.98 ,     134652 ,   6640
03/12/20 ,   59.91 ,   59.38 ,   59.99 ,   58.70 ,   58.78 ,      92291 ,   5175
04/12/20 ,   60.49 ,   60.77 ,   61.14 ,   59.97 ,   59.97 ,     111611 ,   3754
07/12/20 ,   61.13 ,   60.90 ,   61.36 ,   60.51 ,   60.91 ,     121157 ,   3759
08/12/20 ,   60.64 ,   60.76 ,   61.14 ,   60.49 ,   61.13 ,     140107 ,   5324
09/12/20 ,   60.85 ,   60.97 ,   61.32 ,   60.64 ,   60.64 ,     107592 ,   3207
10/12/20 ,   60.91 ,   60.81 ,   61.01 ,   60.23 ,   61.01 ,      95926 ,   3315
11/12/20 ,   60.94 ,   60.92 ,   61.08 ,   60.35 ,   60.91 ,      83322 ,   2833
14/12/20 ,   61.09 ,   61.05 ,   61.19 ,   60.94 ,   60.95 ,      99802 ,   6599
15/12/20 ,   61.12 ,   61.27 ,   61.53 ,   60.85 ,   61.13 ,      99989 ,   4154
16/12/20 ,   61.57 ,   61.65 ,   61.79 ,   61.20 ,   61.28 ,      90391 ,   6419
17/12/20 ,   62.25 ,   62.15 ,   62.50 ,   61.57 ,   61.57 ,     111096 ,   4038
18/12/20 ,   62.80 ,   62.48 ,   62.80 ,   62.30 ,   62.38 ,      82531 ,   2787
21/12/20 ,   62.75 ,   62.50 ,   62.80 ,   61.91 ,   62.80 ,     103374 ,   3604
22/12/20 ,   63.99 ,   63.38 ,   64.14 ,   62.77 ,   62.77 ,      94303 ,   3247
23/12/20 ,   64.67 ,   64.58 ,   65.40 ,   63.99 ,   63.99 ,     114678 ,   4461
28/12/20 ,   65.41 ,   65.16 ,   65.44 ,   64.48 ,   64.67 ,     113923 ,   3667
29/12/20 ,   65.94 ,   65.85 ,   66.08 ,   65.46 ,   65.46 ,     107622 ,   3198
30/12/20 ,   65.49 ,   65.60 ,   66.10 ,   65.19 ,   65.95 ,     145443 ,   7719
04/01/21 ,   66.80 ,   66.41 ,   66.80 ,   65.49 ,   65.49 ,      92084 ,   4759
05/01/21 ,   66.80 ,   67.48 ,   68.23 ,   66.71 ,   66.77 ,     134854 ,   5306
06/01/21 ,   67.95 ,   67.80 ,   68.17 ,   66.27 ,   66.80 ,     121683 ,   3969
07/01/21 ,   65.40 ,   67.30 ,   68.73 ,   63.29 ,   67.97 ,     197515 ,   8007
08/01/21 ,   66.58 ,   66.20 ,   66.58 ,   65.62 ,   65.88 ,     140856 ,   6173
11/01/21 ,   67.04 ,   66.90 ,   67.53 ,   66.38 ,   66.80 ,     134209 ,   4581
12/01/21 ,   66.91 ,   67.31 ,   67.65 ,   66.78 ,   67.15 ,     111345 ,   3073
13/01/21 ,   66.16 ,   67.05 ,   67.59 ,   65.67 ,   67.33 ,     137957 ,   4681
14/01/21 ,   66.16 ,   66.58 ,   67.08 ,   66.08 ,   66.20 ,      98311 ,   6180
15/01/21 ,   65.15 ,   66.05 ,   66.61 ,   65.15 ,   66.16 ,     130481 ,   6011
18/01/21 ,   66.20 ,   66.11 ,   66.84 ,   65.67 ,   65.67 ,     178009 ,   7041
19/01/21 ,   67.59 ,   67.00 ,   67.59 ,   66.21 ,   66.26 ,     153878 ,   6831
20/01/21 ,   67.17 ,   67.29 ,   67.58 ,   66.62 ,   67.47 ,     127478 ,   7380
21/01/21 ,   67.36 ,   67.29 ,   67.53 ,   67.09 ,   67.17 ,      81494 ,   2980
22/01/21 ,   67.01 ,   66.61 ,   67.32 ,   65.97 ,   67.31 ,     126409 ,   7084
26/01/21 ,   66.75 ,   66.79 ,   67.33 ,   66.16 ,   67.33 ,     136815 ,   6417
27/01/21 ,   66.05 ,   66.63 ,   67.09 ,   65.71 ,   67.09 ,     124434 ,   8567
28/01/21 ,   66.16 ,   66.36 ,   67.07 ,   66.16 ,   66.26 ,     104023 ,   5601
29/01/21 ,   66.79 ,   66.66 ,   66.84 ,   66.38 ,   66.52 ,      96948 ,   5816
01/02/21 ,   67.14 ,   67.12 ,   67.37 ,   66.80 ,   66.80 ,      80061 ,   3615
02/02/21 ,   67.57 ,   67.45 ,   67.57 ,   67.14 ,   67.14 ,      73182 ,   3224
03/02/21 ,   68.35 ,   68.01 ,   68.47 ,   67.57 ,   67.59 ,     116811 ,   4027
04/02/21 ,   69.82 ,   69.40 ,   69.82 ,   68.52 ,   68.52 ,     131680 ,   3840
05/02/21 ,   70.88 ,   70.48 ,   71.91 ,   68.78 ,   69.77 ,     160157 ,   6316
08/02/21 ,   69.98 ,   70.77 ,   71.38 ,   69.98 ,   71.04 ,     122624 ,   5831
09/02/21 ,   70.59 ,   70.45 ,   70.98 ,   69.52 ,   70.10 ,     118236 ,   7415
10/02/21 ,   69.73 ,   69.80 ,   70.26 ,   69.40 ,   69.86 ,     118339 ,   6655
11/02/21 ,   70.15 ,   70.24 ,   70.53 ,   69.75 ,   70.17 ,      79318 ,   4773
12/02/21 ,   70.31 ,   70.19 ,   70.50 ,   69.85 ,   70.15 ,      88324 ,   3328
17/02/21 ,   71.15 ,   71.13 ,   71.48 ,   70.31 ,   70.43 ,     172106 ,   4769
18/02/21 ,   71.30 ,   71.19 ,   71.56 ,   70.93 ,   71.43 ,     119993 ,   5441
19/02/21 ,   72.02 ,   71.99 ,   72.59 ,   71.38 ,   71.62 ,     148294 ,   5918
22/02/21 ,   72.02 ,   71.91 ,   72.57 ,   71.19 ,   71.51 ,     187671 ,   6363
23/02/21 ,   73.30 ,   73.05 ,   73.33 ,   72.02 ,   72.02 ,     155149 ,   8383
24/02/21 ,   74.72 ,   74.45 ,   74.94 ,   73.30 ,   73.30 ,     146387 ,   6986
25/02/21 ,   76.53 ,   76.46 ,   77.46 ,   74.65 ,   74.76 ,     236764 ,  15215
26/02/21 ,   74.40 ,   76.25 ,   77.46 ,   73.60 ,   76.53 ,     175039 ,   7080
01/03/21 ,   74.54 ,   73.34 ,   75.73 ,   71.37 ,   74.69 ,     221113 ,  10555
02/03/21 ,   74.82 ,   74.56 ,   75.94 ,   73.33 ,   74.54 ,     146765 ,  10650
03/03/21 ,   74.33 ,   74.62 ,   75.17 ,   73.45 ,   74.82 ,     115599 ,   6122
04/03/21 ,   74.05 ,   73.92 ,   74.93 ,   73.07 ,   74.54 ,     122150 ,   6480
05/03/21 ,   72.53 ,   72.16 ,   73.63 ,   70.88 ,   73.63 ,     463863 ,  20908
08/03/21 ,   74.34 ,   74.23 ,   74.93 ,   72.28 ,   72.53 ,     156437 ,   6418
09/03/21 ,   72.33 ,   73.20 ,   75.16 ,   72.03 ,   74.46 ,     244425 ,  12944
10/03/21 ,   71.85 ,   71.80 ,   72.30 ,   71.40 ,   72.02 ,     205958 ,   7257
11/03/21 ,   70.33 ,   71.04 ,   72.19 ,   70.33 ,   71.92 ,     224938 ,   7970
12/03/21 ,   71.83 ,   70.13 ,   71.85 ,   69.37 ,   70.33 ,     171466 ,   9042
15/03/21 ,   71.68 ,   71.91 ,   72.87 ,   71.19 ,   71.83 ,     118510 ,   5464
16/03/21 ,   72.27 ,   72.01 ,   72.28 ,   71.66 ,   71.83 ,     116271 ,   3935
17/03/21 ,   72.19 ,   72.02 ,   72.71 ,   71.05 ,   72.27 ,     125236 ,   6499
18/03/21 ,   72.01 ,   72.21 ,   72.53 ,   71.87 ,   72.36 ,     126100 ,   4522
19/03/21 ,   72.15 ,   72.05 ,   72.41 ,   71.68 ,   72.01 ,     123894 ,   6628
22/03/21 ,   71.72 ,   71.65 ,   72.15 ,   71.42 ,   72.15 ,     165926 ,   6456
23/03/21 ,   73.47 ,   72.50 ,   73.73 ,   71.78 ,   71.92 ,     114514 ,   5585
24/03/21 ,   72.48 ,   73.31 ,   74.51 ,   71.40 ,   73.47 ,     152777 ,   6624
25/03/21 ,   73.09 ,   73.19 ,   73.96 ,   72.72 ,   73.07 ,      86183 ,   3551
26/03/21 ,   73.01 ,   72.78 ,   73.34 ,   72.48 ,   73.09 ,     122283 ,   7352
29/03/21 ,   72.25 ,   72.19 ,   72.86 ,   71.43 ,   72.86 ,     152715 ,   9163
30/03/21 ,   71.40 ,   71.43 ,   71.83 ,   71.25 ,   71.68 ,     153538 ,   7056
31/03/21 ,   71.44 ,   71.56 ,   71.91 ,   71.25 ,   71.47 ,     197367 ,   7209
01/04/21 ,   72.47 ,   72.05 ,   72.48 ,   71.53 ,   71.53 ,      99847 ,   4813
05/04/21 ,   72.78 ,   72.67 ,   72.88 ,   72.47 ,   72.47 ,      79959 ,   4454
06/04/21 ,   71.92 ,   72.55 ,   73.20 ,   71.86 ,   72.78 ,     132077 ,   5375
07/04/21 ,   73.27 ,   72.68 ,   73.39 ,   72.01 ,   72.01 ,     119819 ,   5404
08/04/21 ,   74.05 ,   73.70 ,   74.50 ,   73.27 ,   73.41 ,      69302 ,   3521
09/04/21 ,   74.65 ,   74.56 ,   75.07 ,   74.08 ,   74.49 ,      92302 ,   3417
12/04/21 ,   74.06 ,   74.28 ,   74.73 ,   73.62 ,   74.65 ,      97624 ,   4753
13/04/21 ,   74.25 ,   74.24 ,   74.74 ,   73.48 ,   73.95 ,      98081 ,   6399
14/04/21 ,   74.12 ,   74.48 ,   74.76 ,   74.12 ,   74.25 ,      93566 ,   6205
15/04/21 ,   74.36 ,   74.25 ,   74.54 ,   73.69 ,   74.24 ,      94799 ,   4513
16/04/21 ,   74.65 ,   74.43 ,   74.69 ,   73.70 ,   74.36 ,      95500 ,   5440
19/04/21 ,   75.21 ,   74.83 ,   75.23 ,   74.65 ,   74.65 ,      97894 ,   5365
20/04/21 ,   74.91 ,   75.02 ,   75.29 ,   74.74 ,   75.27 ,     105966 ,   6281
22/04/21 ,   74.70 ,   74.81 ,   75.15 ,   74.44 ,   75.15 ,     114557 ,  12373
23/04/21 ,   74.90 ,   74.79 ,   75.03 ,   74.65 ,   74.74 ,      96284 ,  13708
26/04/21 ,   74.46 ,   74.63 ,   75.01 ,   74.43 ,   74.90 ,      91686 ,   9282
27/04/21 ,   74.01 ,   74.46 ,   74.98 ,   73.38 ,   74.50 ,      96104 ,   5304
28/04/21 ,   74.00 ,   74.12 ,   74.49 ,   74.00 ,   74.16 ,      74727 ,   3531
29/04/21 ,   73.84 ,   74.05 ,   74.49 ,   73.13 ,   74.02 ,     103551 ,   5793
30/04/21 ,   74.75 ,   74.80 ,   75.23 ,   74.10 ,   74.49 ,     107374 ,   4665
03/05/21 ,   75.19 ,   74.88 ,   75.19 ,   74.60 ,   74.78 ,      77217 ,   3872
04/05/21 ,   75.23 ,   75.20 ,   75.29 ,   74.80 ,   75.19 ,      79961 ,   3361
05/05/21 ,   75.27 ,   75.21 ,   75.53 ,   74.74 ,   75.22 ,      98467 ,   9368
06/05/21 ,   75.82 ,   75.52 ,   75.82 ,   75.19 ,   75.29 ,      60316 ,   3528
07/05/21 ,   75.96 ,   75.97 ,   76.33 ,   75.19 ,   75.82 ,      84151 ,   3644
10/05/21 ,   75.82 ,   75.97 ,   76.34 ,   75.82 ,   76.11 ,      73827 ,   2876
11/05/21 ,   76.01 ,   75.98 ,   76.34 ,   75.55 ,   76.05 ,      75758 ,   3568
12/05/21 ,   74.92 ,   74.76 ,   75.21 ,   74.32 ,   75.21 ,     116126 ,   5511
13/05/21 ,   74.06 ,   74.01 ,   75.10 ,   73.23 ,   75.10 ,     126632 ,   6521
14/05/21 ,   72.52 ,   72.97 ,   74.06 ,   72.48 ,   74.06 ,     178401 ,   8551
17/05/21 ,   71.26 ,   71.59 ,   72.61 ,   70.47 ,   72.49 ,     231948 ,  10284
18/05/21 ,   71.70 ,   71.51 ,   71.99 ,   71.21 ,   71.27 ,     135453 ,   6678
19/05/21 ,   71.43 ,   71.40 ,   71.97 ,   71.22 ,   71.85 ,      94958 ,   6569
20/05/21 ,   72.59 ,   72.22 ,   72.65 ,   71.43 ,   71.43 ,      84501 ,   4345
21/05/21 ,   72.70 ,   72.76 ,   73.25 ,   72.48 ,   72.63 ,      70413 ,   3677
24/05/21 ,   72.50 ,   72.54 ,   72.91 ,   72.30 ,   72.78 ,      76645 ,   3451
25/05/21 ,   70.84 ,   71.33 ,   72.59 ,   70.55 ,   72.50 ,     145647 ,  12025
26/05/21 ,   68.71 ,   69.32 ,   71.50 ,   68.57 ,   71.04 ,     269510 ,  11509
27/05/21 ,   68.84 ,   67.13 ,   69.40 ,   65.60 ,   68.71 ,     367805 ,  15585
28/05/21 ,   70.33 ,   69.92 ,   70.55 ,   68.97 ,   69.08 ,     133365 ,   6367
31/05/21 ,   71.07 ,   71.16 ,   72.09 ,   70.48 ,   70.48 ,     139999 ,   9100
01/06/21 ,   70.51 ,   71.16 ,   71.57 ,   70.42 ,   71.17 ,     102880 ,   7091
02/06/21 ,   71.22 ,   71.23 ,   71.45 ,   70.67 ,   70.68 ,      94167 ,   4121
04/06/21 ,   71.63 ,   71.29 ,   71.66 ,   71.04 ,   71.22 ,      75226 ,   3875
07/06/21 ,   71.57 ,   71.60 ,   71.98 ,   71.22 ,   71.64 ,     106793 ,   5558
08/06/21 ,   71.38 ,   71.43 ,   71.78 ,   71.21 ,   71.63 ,      97409 ,   4062
09/06/21 ,   71.09 ,   71.34 ,   71.59 ,   70.80 ,   71.38 ,      96012 ,   3311
10/06/21 ,   71.04 ,   70.95 ,   71.33 ,   70.26 ,   71.14 ,      62249 ,   3394
11/06/21 ,   70.21 ,   70.04 ,   70.34 ,   69.40 ,   70.34 ,     113790 ,   3968
14/06/21 ,   68.94 ,   69.39 ,   70.23 ,   68.64 ,   70.21 ,     158662 ,  11978
15/06/21 ,   69.36 ,   69.42 ,   69.67 ,   68.98 ,   69.03 ,     108744 ,   8029
16/06/21 ,   69.28 ,   69.40 ,   69.67 ,   69.13 ,   69.51 ,      91382 ,   6311
17/06/21 ,   69.40 ,   69.37 ,   69.60 ,   69.14 ,   69.36 ,      90838 ,   6393
18/06/21 ,   69.28 ,   69.48 ,   69.67 ,   69.28 ,   69.40 ,      95662 ,   4964
21/06/21 ,   69.46 ,   69.40 ,   69.61 ,   69.28 ,   69.36 ,      84621 ,   4240
22/06/21 ,   69.31 ,   69.37 ,   69.53 ,   69.24 ,   69.46 ,      89910 ,   4555
23/06/21 ,   68.84 ,   69.09 ,   69.56 ,   68.06 ,   69.31 ,     120717 ,   6303
24/06/21 ,   68.83 ,   69.00 ,   69.39 ,   68.50 ,   68.84 ,      85015 ,   5579
25/06/21 ,   67.50 ,   67.01 ,   69.40 ,   65.08 ,   68.80 ,     392998 ,  19767
28/06/21 ,   64.50 ,   64.49 ,   65.62 ,   63.16 ,   65.33 ,     477115 ,  18654
29/06/21 ,   67.70 ,   66.26 ,   67.75 ,   64.70 ,   64.70 ,     237075 ,  11898
30/06/21 ,   68.33 ,   68.53 ,   69.36 ,   67.23 ,   67.81 ,     143927 ,  11435
01/07/21 ,   69.13 ,   68.93 ,   69.34 ,   68.23 ,   68.39 ,      79614 ,   4957
02/07/21 ,   69.40 ,   69.09 ,   69.40 ,   68.32 ,   69.13 ,      95960 ,   5844
05/07/21 ,   68.97 ,   69.27 ,   69.46 ,   68.97 ,   69.40 ,      76075 ,   4343
06/07/21 ,   69.24 ,   69.18 ,   69.40 ,   68.84 ,   69.22 ,      50471 ,   3828
07/07/21 ,   69.36 ,   69.25 ,   69.40 ,   69.14 ,   69.24 ,      66906 ,   6024
08/07/21 ,   69.37 ,   69.28 ,   69.37 ,   69.14 ,   69.34 ,      79921 ,   3788
12/07/21 ,   70.18 ,   69.71 ,   70.47 ,   69.15 ,   69.37 ,     164095 ,   9548
13/07/21 ,   69.50 ,   69.82 ,   70.17 ,   68.99 ,   70.17 ,     147159 ,   7586
14/07/21 ,   69.38 ,   69.22 ,   69.64 ,   68.96 ,   69.50 ,      99408 ,   4509
15/07/21 ,   69.19 ,   69.23 ,   69.60 ,   68.90 ,   69.39 ,     142228 ,   8186
16/07/21 ,   69.40 ,   69.37 ,   69.54 ,   69.19 ,   69.23 ,      84001 ,   3758
19/07/21 ,   67.67 ,   67.66 ,   68.08 ,   67.24 ,   67.55 ,     486759 ,  17516
20/07/21 ,   67.16 ,   67.48 ,   68.05 ,   67.11 ,   67.73 ,     252533 ,  33380
21/07/21 ,   67.23 ,   67.31 ,   67.51 ,   67.14 ,   67.51 ,     147447 ,   9776
22/07/21 ,   66.57 ,   66.60 ,   67.05 ,   66.36 ,   67.05 ,     218900 ,  15386
23/07/21 ,   66.75 ,   66.69 ,   66.98 ,   66.45 ,   66.45 ,     201543 ,   7009
26/07/21 ,   66.95 ,   66.80 ,   66.99 ,   66.58 ,   66.75 ,     156219 ,   6317
27/07/21 ,   66.69 ,   66.71 ,   66.93 ,   66.68 ,   66.92 ,     161383 ,  12444
28/07/21 ,   66.75 ,   66.67 ,   66.93 ,   66.49 ,   66.93 ,     169571 ,  10899
29/07/21 ,   66.86 ,   66.78 ,   66.87 ,   66.69 ,   66.75 ,     178430 ,   6746
30/07/21 ,   66.99 ,   66.84 ,   67.08 ,   66.75 ,   66.80 ,     175151 ,   8642
02/08/21 ,   66.87 ,   66.89 ,   67.05 ,   66.82 ,   66.85 ,     250570 ,  11750
03/08/21 ,   66.68 ,   66.73 ,   66.86 ,   66.68 ,   66.86 ,     293287 ,  42731
04/08/21 ,   67.24 ,   67.03 ,   67.45 ,   66.65 ,   66.68 ,     128457 ,   5788
05/08/21 ,   67.21 ,   67.05 ,   67.31 ,   66.84 ,   67.24 ,      76674 ,   4766
06/08/21 ,   67.20 ,   67.15 ,   67.24 ,   67.04 ,   67.21 ,     110628 ,   3911
09/08/21 ,   66.73 ,   66.62 ,   66.83 ,   66.43 ,   66.69 ,     114730 ,   4767
10/08/21 ,   65.91 ,   66.05 ,   66.58 ,   65.04 ,   66.57 ,     351383 ,  11306
11/08/21 ,   64.11 ,   64.56 ,   65.75 ,   63.93 ,   65.64 ,     320921 ,  13403
12/08/21 ,   62.47 ,   62.52 ,   63.61 ,   61.54 ,   62.98 ,     369387 ,  15016
13/08/21 ,   65.01 ,   64.47 ,   65.22 ,   62.65 ,   62.65 ,     178041 ,  11135
16/08/21 ,   63.96 ,   64.04 ,   65.01 ,   63.48 ,   65.01 ,     160484 ,   7356
17/08/21 ,   63.12 ,   63.34 ,   64.18 ,   62.79 ,   64.03 ,     233059 ,   9809
18/08/21 ,   64.23 ,   64.37 ,   64.97 ,   63.44 ,   63.44 ,     147245 ,   4969
19/08/21 ,   63.99 ,   63.93 ,   64.35 ,   63.63 ,   64.22 ,     109125 ,   5636
20/08/21 ,   65.54 ,   64.73 ,   65.54 ,   63.63 ,   63.96 ,     114773 ,   5304
23/08/21 ,   66.50 ,   66.64 ,   67.34 ,   65.65 ,   65.65 ,     130311 ,   6630
24/08/21 ,   67.06 ,   67.05 ,   67.34 ,   66.77 ,   66.77 ,     102987 ,   4410
25/08/21 ,   67.41 ,   67.21 ,   67.71 ,   66.03 ,   67.06 ,     139946 ,   6129
26/08/21 ,   67.21 ,   67.31 ,   67.59 ,   66.77 ,   67.41 ,      82230 ,   4271
27/08/21 ,   67.11 ,   67.14 ,   67.36 ,   67.01 ,   67.27 ,      64388 ,   3316
30/08/21 ,   67.65 ,   67.48 ,   67.65 ,   67.11 ,   67.11 ,      87857 ,   3963
31/08/21 ,   67.05 ,   67.32 ,   67.82 ,   66.75 ,   67.65 ,     107922 ,   5706
01/09/21 ,   67.66 ,   67.59 ,   67.72 ,   67.15 ,   67.15 ,      90140 ,   5628
02/09/21 ,   67.35 ,   67.56 ,   67.72 ,   67.34 ,   67.68 ,      78066 ,   5635
03/09/21 ,   67.41 ,   67.53 ,   67.66 ,   67.06 ,   67.48 ,      77110 ,   5524
06/09/21 ,   67.48 ,   67.52 ,   67.65 ,   67.14 ,   67.41 ,      46588 ,   3342
08/09/21 ,   66.46 ,   66.90 ,   67.59 ,   66.26 ,   67.48 ,     105736 ,   8568
09/09/21 ,   66.75 ,   66.75 ,   67.06 ,   66.46 ,   66.46 ,     103613 ,   5363
10/09/21 ,   66.82 ,   66.90 ,   67.04 ,   66.77 ,   67.04 ,      95109 ,   9789
13/09/21 ,   66.48 ,   66.47 ,   66.83 ,   65.95 ,   66.83 ,     143679 ,   6822
14/09/21 ,   66.48 ,   66.45 ,   66.85 ,   65.56 ,   66.57 ,     123873 ,   5578
15/09/21 ,   66.57 ,   66.25 ,   66.57 ,   65.71 ,   66.48 ,     166918 ,   9301
16/09/21 ,   65.93 ,   66.26 ,   66.57 ,   65.93 ,   66.57 ,     114402 ,   5839
17/09/21 ,   65.62 ,   65.62 ,   66.33 ,   65.13 ,   66.06 ,     167763 ,  10345
20/09/21 ,   64.10 ,   64.72 ,   65.71 ,   64.03 ,   65.62 ,     190451 ,  12297
21/09/21 ,   63.82 ,   64.22 ,   65.25 ,   63.71 ,   64.24 ,     152747 ,  10249
22/09/21 ,   64.24 ,   63.99 ,   64.38 ,   63.78 ,   63.92 ,     165049 ,   7821
23/09/21 ,   63.82 ,   64.22 ,   64.53 ,   63.82 ,   64.38 ,     172267 ,   7285
24/09/21 ,   64.22 ,   64.21 ,   64.53 ,   64.03 ,   64.16 ,     115561 ,   9957
27/09/21 ,   64.30 ,   64.36 ,   64.50 ,   64.22 ,   64.24 ,     117286 ,   7417
28/09/21 ,   64.19 ,   64.16 ,   64.48 ,   63.86 ,   64.45 ,     119413 ,  16726
29/09/21 ,   63.55 ,   63.78 ,   64.30 ,   63.45 ,   64.18 ,     140939 ,  15326
30/09/21 ,   63.85 ,   63.84 ,   64.18 ,   63.62 ,   63.70 ,     136427 ,  10244
01/10/21 ,   64.09 ,   64.22 ,   64.91 ,   63.77 ,   63.87 ,     137107 ,  20257
04/10/21 ,   64.24 ,   64.33 ,   64.67 ,   63.86 ,   64.47 ,     109007 ,   5944
05/10/21 ,   64.78 ,   64.53 ,   64.78 ,   64.14 ,   64.34 ,     114325 ,   5702
06/10/21 ,   64.95 ,   64.86 ,   65.09 ,   64.49 ,   64.73 ,     115082 ,   4764
07/10/21 ,   65.42 ,   65.61 ,   65.98 ,   65.00 ,   65.09 ,      94844 ,   4366
08/10/21 ,   66.11 ,   65.92 ,   66.11 ,   65.62 ,   65.79 ,      76328 ,   3539
11/10/21 ,   66.29 ,   66.26 ,   66.43 ,   66.11 ,   66.20 ,      80253 ,   4018
13/10/21 ,   65.72 ,   65.60 ,   66.00 ,   65.04 ,   66.00 ,     110782 ,   9254
14/10/21 ,   66.22 ,   66.25 ,   66.39 ,   65.75 ,   65.77 ,     103071 ,   4474
15/10/21 ,   66.61 ,   66.64 ,   66.98 ,   66.16 ,   66.32 ,      93914 ,   4563
18/10/21 ,   66.64 ,   66.64 ,   66.91 ,   66.34 ,   66.66 ,      89461 ,   4891
19/10/21 ,   66.66 ,   66.58 ,   66.66 ,   66.50 ,   66.64 ,      86646 ,   5313
20/10/21 ,   66.38 ,   66.44 ,   66.64 ,   66.18 ,   66.61 ,     105585 ,   7164
21/10/21 ,   65.59 ,   65.83 ,   66.53 ,   65.45 ,   66.38 ,     125324 ,   6099
22/10/21 ,   65.47 ,   65.11 ,   65.66 ,   64.65 ,   65.59 ,     153568 ,   7072
25/10/21 ,   64.48 ,   64.98 ,   66.14 ,   64.46 ,   65.51 ,     198237 ,  22511
26/10/21 ,   64.22 ,   64.41 ,   64.93 ,   64.16 ,   64.50 ,     115726 ,   7981
27/10/21 ,   63.06 ,   62.88 ,   63.64 ,   62.35 ,   63.64 ,     210611 ,  11165
28/10/21 ,   62.78 ,   62.79 ,   63.03 ,   62.60 ,   63.03 ,     105525 ,   6798
29/10/21 ,   63.62 ,   63.44 ,   63.80 ,   62.78 ,   62.78 ,     104490 ,   5071
01/11/21 ,   63.82 ,   63.89 ,   64.22 ,   63.43 ,   63.62 ,      89072 ,   4766
03/11/21 ,   63.40 ,   63.72 ,   64.15 ,   63.11 ,   63.82 ,     112679 ,   5137
04/11/21 ,   63.36 ,   63.46 ,   63.86 ,   63.12 ,   63.44 ,      80160 ,   4165
05/11/21 ,   63.66 ,   63.63 ,   63.87 ,   63.36 ,   63.36 ,      69511 ,   4186
08/11/21 ,   62.86 ,   63.14 ,   63.86 ,   62.85 ,   63.71 ,      97438 ,   5056
09/11/21 ,   63.42 ,   63.21 ,   63.63 ,   62.86 ,   62.88 ,      97971 ,   4066
10/11/21 ,   63.03 ,   63.04 ,   63.52 ,   62.66 ,   63.42 ,     107976 ,   5103
11/11/21 ,   63.10 ,   63.17 ,   63.56 ,   62.40 ,   63.02 ,     158778 ,   7044
12/11/21 ,   63.47 ,   63.41 ,   63.54 ,   63.10 ,   63.10 ,      94432 ,   5152
16/11/21 ,   63.39 ,   63.60 ,   63.81 ,   63.09 ,   63.47 ,     122780 ,   7629
17/11/21 ,   63.09 ,   63.09 ,   63.38 ,   62.74 ,   63.34 ,     119468 ,   6371
18/11/21 ,   63.14 ,   63.29 ,   63.45 ,   63.06 ,   63.09 ,     102314 ,   6810
19/11/21 ,   63.25 ,   63.18 ,   63.31 ,   63.04 ,   63.17 ,     120881 ,   6900
22/11/21 ,   62.22 ,   62.29 ,   62.75 ,   61.86 ,   62.37 ,     193469 ,   8575
23/11/21 ,   61.91 ,   61.93 ,   62.46 ,   61.76 ,   62.22 ,     113898 ,   7652
24/11/21 ,   60.98 ,   61.18 ,   61.91 ,   60.73 ,   61.91 ,     194841 ,   8979
25/11/21 ,   60.76 ,   60.94 ,   61.28 ,   60.46 ,   60.98 ,     174618 ,   8512
26/11/21 ,   60.97 ,   60.98 ,   61.18 ,   60.76 ,   60.76 ,     127214 ,   4783
29/11/21 ,   61.08 ,   61.07 ,   61.35 ,   60.94 ,   60.97 ,     138937 ,   6668
30/11/21 ,   61.06 ,   61.11 ,   61.28 ,   60.93 ,   61.08 ,     142682 ,   6087
01/12/21 ,   61.15 ,   61.35 ,   61.56 ,   61.03 ,   61.09 ,     139992 ,   5869
02/12/21 ,   61.20 ,   61.25 ,   61.53 ,   61.09 ,   61.15 ,     154084 ,   6596
03/12/21 ,   61.12 ,   61.14 ,   61.35 ,   60.98 ,   61.20 ,     222402 ,   7516
06/12/21 ,   61.55 ,   61.61 ,   61.97 ,   61.12 ,   61.12 ,     174276 ,   7232
07/12/21 ,   62.19 ,   62.53 ,   62.86 ,   61.72 ,   61.72 ,     140489 ,   7699
08/12/21 ,   62.20 ,   62.16 ,   62.49 ,   61.70 ,   62.26 ,     212083 ,   9313
09/12/21 ,   61.59 ,   61.82 ,   62.06 ,   61.59 ,   61.80 ,     170470 ,  10022
10/12/21 ,   61.61 ,   61.60 ,   61.81 ,   61.23 ,   61.37 ,     183196 ,   6920
13/12/21 ,   61.35 ,   61.40 ,   61.64 ,   61.22 ,   61.64 ,     213315 ,   9142
14/12/21 ,   61.05 ,   61.11 ,   61.35 ,   60.94 ,   61.22 ,     290622 ,  15014
15/12/21 ,   61.09 ,   61.14 ,   61.36 ,   60.99 ,   61.09 ,     181397 ,  11515
16/12/21 ,   61.06 ,   61.06 ,   61.30 ,   60.93 ,   61.12 ,     200107 ,  15044
17/12/21 ,   60.98 ,   60.94 ,   61.24 ,   60.76 ,   61.07 ,     243335 ,  17895
20/12/21 ,   61.98 ,   61.73 ,   62.13 ,   61.09 ,   61.09 ,     152419 ,   7035
21/12/21 ,   62.67 ,   62.57 ,   62.94 ,   61.98 ,   61.98 ,     128579 ,   5725
22/12/21 ,   62.62 ,   62.81 ,   62.94 ,   62.54 ,   62.75 ,     104419 ,   4990
23/12/21 ,   62.97 ,   62.88 ,   63.01 ,   62.67 ,   62.67 ,      98413 ,   7899
27/12/21 ,   63.09 ,   62.99 ,   63.16 ,   62.62 ,   62.97 ,     140093 ,   7392
28/12/21 ,   63.56 ,   63.45 ,   63.94 ,   62.85 ,   63.10 ,     170150 ,   6937
29/12/21 ,   65.15 ,   64.95 ,   65.60 ,   63.60 ,   63.60 ,     126264 ,   5430
30/12/21 ,   65.85 ,   65.88 ,   66.38 ,   65.17 ,   65.17 ,     137388 ,   9032
03/01/22 ,   64.53 ,   65.42 ,   67.59 ,   64.15 ,   65.92 ,     179987 ,   8390
04/01/22 ,   65.10 ,   65.14 ,   65.65 ,   64.53 ,   64.53 ,      93825 ,   4953
05/01/22 ,   64.71 ,   65.12 ,   65.53 ,   64.70 ,   65.10 ,      96038 ,   4775
06/01/22 ,   64.80 ,   64.99 ,   65.37 ,   64.72 ,   64.91 ,      75672 ,   3907
07/01/22 ,   64.95 ,   64.95 ,   65.09 ,   64.87 ,   65.02 ,      74939 ,   4603
10/01/22 ,   65.15 ,   65.09 ,   65.41 ,   64.88 ,   64.95 ,     114382 ,   5622
11/01/22 ,   65.25 ,   65.23 ,   65.52 ,   64.81 ,   65.21 ,     126811 ,   5499
12/01/22 ,   65.56 ,   65.54 ,   65.76 ,   65.27 ,   65.42 ,      96117 ,   6207
13/01/22 ,   65.67 ,   65.51 ,   65.71 ,   65.25 ,   65.56 ,     113440 ,  12384
14/01/22 ,   65.54 ,   65.71 ,   65.92 ,   65.41 ,   65.68 ,     139331 ,  10294
17/01/22 ,   65.56 ,   65.55 ,   65.79 ,   65.46 ,   65.54 ,     187585 ,  28706
18/01/22 ,   65.63 ,   65.59 ,   65.66 ,   65.49 ,   65.49 ,     170638 ,  15023
19/01/22 ,   66.27 ,   65.98 ,   66.27 ,   65.59 ,   65.63 ,     150055 ,  10020
20/01/22 ,   66.97 ,   66.64 ,   66.97 ,   66.22 ,   66.27 ,     126610 ,   7829
21/01/22 ,   67.36 ,   67.21 ,   67.36 ,   66.97 ,   66.97 ,     116302 ,   9163
24/01/22 ,   67.14 ,   67.21 ,   67.76 ,   66.57 ,   67.36 ,     146597 ,   6971
25/01/22 ,   66.27 ,   67.23 ,   67.49 ,   66.16 ,   67.14 ,     130183 ,   6265
26/01/22 ,   66.38 ,   66.12 ,   66.69 ,   65.25 ,   65.56 ,     176677 ,   7802
27/01/22 ,   66.01 ,   66.01 ,   66.49 ,   65.61 ,   66.15 ,     165300 ,   6930
28/01/22 ,   66.44 ,   66.14 ,   66.59 ,   65.79 ,   65.95 ,     111337 ,   9141
31/01/22 ,   66.65 ,   66.48 ,   67.05 ,   66.17 ,   66.44 ,     117735 ,   5427
01/02/22 ,   66.80 ,   67.05 ,   67.27 ,   66.59 ,   66.65 ,      98149 ,   4432
02/02/22 ,   67.03 ,   67.13 ,   67.20 ,   66.80 ,   67.06 ,      84677 ,   5646
03/02/22 ,   67.21 ,   67.09 ,   67.24 ,   66.80 ,   67.03 ,      81020 ,   5948
04/02/22 ,   67.31 ,   67.14 ,   67.31 ,   66.80 ,   67.21 ,      87093 ,   4814
07/02/22 ,   67.44 ,   67.34 ,   67.44 ,   67.14 ,   67.31 ,      96841 ,   6574
08/02/22 ,   67.31 ,   67.48 ,   67.57 ,   67.31 ,   67.44 ,     102141 ,   5307
09/02/22 ,   67.36 ,   67.48 ,   67.63 ,   67.36 ,   67.36 ,     103917 ,   6106
10/02/22 ,   66.82 ,   66.92 ,   67.43 ,   66.55 ,   67.13 ,     125216 ,   8247
11/02/22 ,   66.62 ,   66.88 ,   67.40 ,   66.57 ,   67.13 ,      93930 ,  11802
14/02/22 ,   66.51 ,   66.50 ,   66.80 ,   65.80 ,   66.58 ,     119086 ,  10647
15/02/22 ,   65.95 ,   66.13 ,   66.50 ,   65.87 ,   66.49 ,     129612 ,  19664
16/02/22 ,   66.07 ,   66.21 ,   66.48 ,   65.99 ,   66.00 ,      93503 ,   6846
17/02/22 ,   65.95 ,   66.19 ,   66.46 ,   65.95 ,   66.13 ,      88711 ,   8311
18/02/22 ,   66.15 ,   66.20 ,   66.39 ,   65.95 ,   66.05 ,      88905 ,   8327
21/02/22 ,   66.86 ,   67.06 ,   67.36 ,   66.15 ,   66.15 ,     191621 ,  11534
22/02/22 ,   67.18 ,   67.21 ,   67.51 ,   66.65 ,   66.86 ,     165329 ,   8088
23/02/22 ,   66.80 ,   67.05 ,   67.34 ,   66.41 ,   67.01 ,     115618 ,   5835
24/02/22 ,   65.68 ,   65.84 ,   66.50 ,   64.95 ,   66.19 ,     180278 ,  11801
25/02/22 ,   67.05 ,   66.53 ,   67.13 ,   65.68 ,   65.68 ,     174207 ,   7787
02/03/22 ,   66.69 ,   66.59 ,   67.05 ,   66.17 ,   67.05 ,     140860 ,   8093
03/03/22 ,   66.20 ,   66.64 ,   67.05 ,   66.20 ,   66.69 ,     222388 ,   9106
04/03/22 ,   66.93 ,   66.84 ,   67.17 ,   66.49 ,   66.51 ,     106849 ,   8641
07/03/22 ,   66.51 ,   66.91 ,   67.21 ,   66.51 ,   67.04 ,     150070 ,  11612
08/03/22 ,   66.22 ,   66.43 ,   66.70 ,   65.68 ,   66.52 ,     121814 ,  10973
09/03/22 ,   66.68 ,   66.59 ,   67.05 ,   66.23 ,   66.23 ,     146331 ,  11271
10/03/22 ,   66.52 ,   66.50 ,   66.84 ,   66.26 ,   66.68 ,     146583 ,  12578
11/03/22 ,   66.75 ,   66.70 ,   67.01 ,   66.56 ,   66.69 ,     138550 ,  12290
14/03/22 ,   65.95 ,   65.99 ,   66.93 ,   64.46 ,   66.75 ,     215596 ,  15007
15/03/22 ,   66.49 ,   66.38 ,   66.74 ,   65.83 ,   65.83 ,     138653 ,  14658
16/03/22 ,   67.14 ,   66.92 ,   67.14 ,   66.43 ,   66.49 ,     176671 ,  13870
17/03/22 ,   66.95 ,   67.15 ,   67.24 ,   66.91 ,   67.14 ,     136530 ,  14043
18/03/22 ,   63.48 ,   64.46 ,   68.32 ,   63.48 ,   67.05 ,    1794357 ,  22730
21/03/22 ,   65.60 ,   65.65 ,   66.74 ,   64.84 ,   66.21 ,     360074 ,  17907
22/03/22 ,   67.16 ,   66.74 ,   67.40 ,   65.95 ,   66.01 ,     205911 ,   5636
23/03/22 ,   68.26 ,   67.94 ,   68.29 ,   67.24 ,   67.41 ,     323191 ,  16394
24/03/22 ,   67.65 ,   67.85 ,   68.18 ,   67.30 ,   67.68 ,     150390 ,   7093
25/03/22 ,   67.67 ,   67.68 ,   67.94 ,   67.32 ,   67.67 ,      86005 ,   4635
28/03/22 ,   67.41 ,   67.67 ,   67.88 ,   67.41 ,   67.68 ,      87467 ,   3972
29/03/22 ,   68.26 ,   67.63 ,   68.26 ,   67.11 ,   67.41 ,     155967 ,   6641
30/03/22 ,   68.35 ,   68.21 ,   68.35 ,   67.58 ,   68.06 ,     122910 ,   4150
31/03/22 ,   68.40 ,   68.33 ,   68.70 ,   68.07 ,   68.35 ,     131849 ,   6141
01/04/22 ,   68.52 ,   68.72 ,   68.79 ,   68.52 ,   68.64 ,      94360 ,   6360
04/04/22 ,   68.66 ,   68.77 ,   69.07 ,   68.54 ,   68.75 ,     163918 ,   7530
05/04/22 ,   68.68 ,   68.79 ,   69.09 ,   68.52 ,   68.68 ,      88907 ,   5483
06/04/22 ,   68.55 ,   68.58 ,   68.77 ,   68.01 ,   68.68 ,     149316 ,   5603
07/04/22 ,   68.77 ,   68.53 ,   68.77 ,   67.48 ,   68.55 ,     119501 ,   4815
08/04/22 ,   68.91 ,   68.77 ,   69.02 ,   68.23 ,   68.77 ,     104685 ,   5335
11/04/22 ,   69.78 ,   69.38 ,   69.82 ,   68.23 ,   69.05 ,     226055 ,   8679
12/04/22 ,   70.21 ,   69.53 ,   70.21 ,   69.02 ,   69.50 ,     186235 ,   5590
13/04/22 ,   69.59 ,   69.37 ,   70.00 ,   68.94 ,   70.00 ,     180996 ,   8151
14/04/22 ,   69.00 ,   69.12 ,   69.37 ,   68.94 ,   69.34 ,     107824 ,   8626
18/04/22 ,   68.64 ,   67.84 ,   69.22 ,   66.47 ,   68.99 ,     278436 ,  12774
19/04/22 ,   68.28 ,   68.27 ,   68.58 ,   68.01 ,   68.58 ,     143474 ,   6662
20/04/22 ,   68.17 ,   68.25 ,   68.48 ,   68.02 ,   68.28 ,      75643 ,   6015
22/04/22 ,   68.41 ,   68.25 ,   68.49 ,   68.11 ,   68.28 ,      78205 ,   6776
25/04/22 ,   67.72 ,   67.88 ,   68.50 ,   67.57 ,   68.41 ,     113009 ,   6865
26/04/22 ,   67.65 ,   67.67 ,   68.04 ,   67.39 ,   67.72 ,      78453 ,   4509
27/04/22 ,   66.78 ,   67.20 ,   67.65 ,   66.69 ,   67.65 ,     115457 ,  13625
28/04/22 ,   67.15 ,   66.98 ,   67.27 ,   66.78 ,   66.97 ,     107511 ,   8616
29/04/22 ,   67.48 ,   67.32 ,   67.66 ,   67.00 ,   67.15 ,     109778 ,   8422
02/05/22 ,   67.03 ,   67.15 ,   67.89 ,   66.58 ,   67.48 ,     110518 ,   7702
03/05/22 ,   66.69 ,   67.00 ,   67.47 ,   66.69 ,   66.97 ,      84060 ,   8381
04/05/22 ,   66.65 ,   66.78 ,   67.28 ,   66.59 ,   66.76 ,      76487 ,   6129
05/05/22 ,   67.03 ,   67.48 ,   68.28 ,   66.70 ,   66.89 ,     161931 ,   7597
06/05/22 ,   67.04 ,   67.19 ,   67.59 ,   66.81 ,   67.04 ,     105943 ,  10313
09/05/22 ,   66.94 ,   67.14 ,   67.82 ,   66.87 ,   67.05 ,     111578 ,   6884
10/05/22 ,   67.04 ,   67.05 ,   67.60 ,   66.76 ,   67.04 ,     103793 ,   5650
11/05/22 ,   66.37 ,   66.48 ,   67.04 ,   66.31 ,   67.03 ,     128073 ,   7914
12/05/22 ,   65.26 ,   65.76 ,   66.57 ,   65.06 ,   66.33 ,     125964 ,  10169
13/05/22 ,   65.76 ,   65.87 ,   66.22 ,   65.52 ,   65.61 ,     105614 ,   8924
16/05/22 ,   65.39 ,   65.79 ,   66.46 ,   65.32 ,   65.92 ,     108224 ,  10322
17/05/22 ,   65.52 ,   65.83 ,   66.17 ,   65.49 ,   65.49 ,     101809 ,   8007
18/05/22 ,   65.72 ,   65.72 ,   66.04 ,   65.35 ,   65.61 ,     108165 ,   8388
19/05/22 ,   65.45 ,   65.56 ,   65.87 ,   65.20 ,   65.72 ,      97164 ,   7934
20/05/22 ,   65.72 ,   65.76 ,   65.96 ,   65.03 ,   65.49 ,      88926 ,   6185
23/05/22 ,   66.11 ,   66.03 ,   66.23 ,   65.73 ,   65.73 ,     101292 ,   6053
24/05/22 ,   66.00 ,   65.99 ,   66.38 ,   65.83 ,   66.11 ,      81016 ,   6521
25/05/22 ,   65.92 ,   66.15 ,   66.49 ,   65.87 ,   66.00 ,      84966 ,   9812
26/05/22 ,   66.03 ,   66.03 ,   66.36 ,   65.87 ,   65.96 ,      84133 ,   5803
27/05/22 ,   66.93 ,   66.56 ,   67.00 ,   66.04 ,   66.04 ,      92377 ,  14304
30/05/22 ,   67.06 ,   67.14 ,   67.32 ,   66.75 ,   66.93 ,      73018 ,   5039
31/05/22 ,   67.06 ,   67.23 ,   67.50 ,   66.96 ,   67.16 ,      76050 ,   8706
01/06/22 ,   67.59 ,   67.42 ,   67.71 ,   67.14 ,   67.14 ,      72537 ,   8054
02/06/22 ,   67.65 ,   67.69 ,   67.83 ,   67.51 ,   67.58 ,     121185 ,  11647
03/06/22 ,   68.05 ,   67.97 ,   68.28 ,   67.54 ,   67.68 ,      97768 ,  16614
06/06/22 ,   68.02 ,   67.84 ,   68.16 ,   67.60 ,   67.83 ,      72903 ,   4720
07/06/22 ,   67.89 ,   67.91 ,   68.07 ,   67.70 ,   68.07 ,      67655 ,   4874
08/06/22 ,   67.92 ,   67.89 ,   68.01 ,   67.62 ,   67.89 ,      80635 ,   4724
09/06/22 ,   67.66 ,   67.84 ,   68.08 ,   67.48 ,   67.92 ,      64041 ,   4928
10/06/22 ,   66.75 ,   67.02 ,   68.01 ,   66.48 ,   67.52 ,     112041 ,   9343
13/06/22 ,   65.71 ,   65.86 ,   66.75 ,   65.35 ,   66.75 ,     194812 ,  14628
14/06/22 ,   65.83 ,   66.23 ,   66.64 ,   65.74 ,   65.74 ,     103390 ,   9958
15/06/22 ,   66.38 ,   66.44 ,   66.57 ,   66.10 ,   66.11 ,      72968 ,   5575
17/06/22 ,   67.53 ,   67.04 ,   67.70 ,   66.39 ,   66.39 ,     160123 ,  10618
20/06/22 ,   66.84 ,   67.20 ,   67.51 ,   66.76 ,   67.48 ,      89515 ,   9823
21/06/22 ,   67.33 ,   67.34 ,   67.67 ,   67.11 ,   67.11 ,      61718 ,   4207
22/06/22 ,   67.55 ,   67.35 ,   67.60 ,   67.16 ,   67.16 ,      70058 ,   5950
23/06/22 ,   66.76 ,   67.14 ,   67.68 ,   66.64 ,   67.55 ,      77057 ,   6324
24/06/22 ,   66.69 ,   66.80 ,   67.29 ,   66.52 ,   66.82 ,      67870 ,   6087
27/06/22 ,   66.51 ,   66.71 ,   67.08 ,   66.47 ,   66.69 ,      94892 ,   8614
28/06/22 ,   66.04 ,   66.40 ,   66.93 ,   65.97 ,   66.59 ,     127006 ,   9274
29/06/22 ,   66.10 ,   66.21 ,   66.50 ,   65.97 ,   66.13 ,      80116 ,   6590
30/06/22 ,   66.03 ,   66.07 ,   66.33 ,   65.97 ,   66.16 ,     111674 ,   9317
01/07/22 ,   66.13 ,   66.25 ,   66.76 ,   66.03 ,   66.18 ,     102055 ,   8866
04/07/22 ,   67.23 ,   66.92 ,   67.31 ,   66.16 ,   66.26 ,      87454 ,   6851
05/07/22 ,   67.20 ,   67.11 ,   67.31 ,   66.57 ,   67.23 ,      91821 ,   5063
06/07/22 ,   67.41 ,   67.29 ,   67.68 ,   67.10 ,   67.20 ,      89292 ,   3875
07/07/22 ,   68.39 ,   67.88 ,   68.41 ,   67.30 ,   67.44 ,     125301 ,   4919
08/07/22 ,   68.38 ,   68.10 ,   68.46 ,   67.71 ,   68.05 ,     192130 ,   9052
11/07/22 ,   68.05 ,   67.80 ,   68.41 ,   67.31 ,   68.39 ,     138136 ,   8679
12/07/22 ,   68.11 ,   67.95 ,   68.53 ,   67.31 ,   67.61 ,     138984 ,   6016
13/07/22 ,   68.46 ,   68.12 ,   68.80 ,   67.91 ,   68.11 ,     112517 ,   6373
14/07/22 ,   68.26 ,   68.24 ,   68.59 ,   67.91 ,   68.46 ,     100835 ,   6412
15/07/22 ,   68.28 ,   68.30 ,   68.50 ,   68.19 ,   68.26 ,      64752 ,   3399
18/07/22 ,   67.92 ,   68.43 ,   68.80 ,   67.92 ,   68.31 ,      84608 ,   5185
19/07/22 ,   67.81 ,   68.01 ,   68.40 ,   67.67 ,   68.13 ,      87546 ,   8518
20/07/22 ,   67.71 ,   67.72 ,   67.91 ,   67.57 ,   67.82 ,      73592 ,   5676
21/07/22 ,   67.91 ,   67.81 ,   67.91 ,   67.32 ,   67.72 ,      92826 ,   4216
22/07/22 ,   67.77 ,   67.85 ,   68.17 ,   67.38 ,   67.95 ,      70295 ,   5646
25/07/22 ,   67.05 ,   67.42 ,   67.79 ,   66.95 ,   67.79 ,      86605 ,   7317
26/07/22 ,   67.21 ,   67.32 ,   67.53 ,   67.05 ,   67.22 ,      87521 ,   5130
27/07/22 ,   67.37 ,   67.35 ,   67.48 ,   67.25 ,   67.25 ,      73906 ,   4751
28/07/22 ,   67.49 ,   67.49 ,   67.77 ,   66.94 ,   67.28 ,     106517 ,   7373
29/07/22 ,   67.46 ,   67.59 ,   67.79 ,   67.16 ,   67.37 ,      82553 ,   6157
01/08/22 ,   66.99 ,   67.24 ,   67.67 ,   66.90 ,   67.36 ,      84328 ,   5644
02/08/22 ,   66.93 ,   67.03 ,   67.11 ,   66.90 ,   67.04 ,      83035 ,   6968
03/08/22 ,   66.98 ,   67.03 ,   67.11 ,   66.79 ,   66.93 ,      60259 ,   3578
04/08/22 ,   67.37 ,   67.15 ,   67.46 ,   66.94 ,   67.05 ,     100437 ,   4251
05/08/22 ,   67.26 ,   67.28 ,   67.54 ,   67.13 ,   67.35 ,      86116 ,   5276
08/08/22 ,   67.35 ,   67.30 ,   67.46 ,   67.14 ,   67.26 ,      87307 ,   5205
09/08/22 ,   67.05 ,   67.14 ,   67.46 ,   66.94 ,   67.35 ,     122298 ,   5573
10/08/22 ,   66.68 ,   66.94 ,   67.58 ,   66.68 ,   67.32 ,     170739 ,  12440
11/08/22 ,   67.13 ,   67.09 ,   67.79 ,   66.74 ,   66.83 ,     172352 ,   7809
12/08/22 ,   67.54 ,   67.57 ,   67.84 ,   67.31 ,   67.31 ,      99163 ,   5001
15/08/22 ,   67.40 ,   67.46 ,   67.55 ,   67.29 ,   67.55 ,     135603 ,   7120
16/08/22 ,   67.31 ,   67.46 ,   67.61 ,   67.28 ,   67.47 ,     153953 ,   9805
17/08/22 ,   67.37 ,   67.34 ,   67.55 ,   67.21 ,   67.31 ,     161286 ,   7693
18/08/22 ,   67.34 ,   67.34 ,   67.45 ,   67.24 ,   67.37 ,     127390 ,   8655
19/08/22 ,   67.33 ,   67.29 ,   67.34 ,   67.18 ,   67.34 ,     113692 ,   9859
22/08/22 ,   67.23 ,   67.24 ,   67.45 ,   67.06 ,   67.34 ,     110033 ,   8102
23/08/22 ,   67.22 ,   67.31 ,   67.48 ,   67.15 ,   67.36 ,     106299 ,   7072
24/08/22 ,   67.31 ,   67.24 ,   67.45 ,   67.06 ,   67.17 ,     149284 ,   9068
25/08/22 ,   67.61 ,   67.57 ,   67.73 ,   67.31 ,   67.31 ,     134926 ,   6777
26/08/22 ,   67.62 ,   67.60 ,   67.73 ,   67.40 ,   67.61 ,      88085 ,   5886
29/08/22 ,   67.65 ,   67.66 ,   67.92 ,   67.48 ,   67.68 ,      89549 ,   5898
30/08/22 ,   67.71 ,   67.70 ,   67.73 ,   67.67 ,   67.67 ,      68861 ,   5358
31/08/22 ,   67.83 ,   67.91 ,   68.01 ,   67.60 ,   67.74 ,     103293 ,   8632
01/09/22 ,   67.98 ,   67.93 ,   68.01 ,   67.84 ,   67.84 ,      82987 ,   7849
02/09/22 ,   68.28 ,   68.07 ,   68.28 ,   67.98 ,   68.01 ,      84755 ,   8354
05/09/22 ,   68.60 ,   68.54 ,   68.65 ,   68.25 ,   68.28 ,      90971 ,   7838
06/09/22 ,   68.62 ,   68.77 ,   68.98 ,   68.60 ,   68.67 ,      92983 ,  11160
08/09/22 ,   69.02 ,   68.90 ,   69.18 ,   68.68 ,   68.87 ,      90561 ,   9836
09/09/22 ,   69.02 ,   68.98 ,   69.12 ,   68.87 ,   69.02 ,      78200 ,   4662
12/09/22 ,   68.83 ,   68.99 ,   69.15 ,   68.76 ,   69.02 ,      82795 ,   5284
13/09/22 ,   68.72 ,   68.86 ,   69.15 ,   68.53 ,   69.13 ,     101175 ,   5236
14/09/22 ,   68.55 ,   68.53 ,   68.94 ,   68.32 ,   68.72 ,      95204 ,   6078
15/09/22 ,   68.77 ,   68.74 ,   68.80 ,   68.56 ,   68.77 ,      81424 ,   6781
16/09/22 ,   68.80 ,   68.68 ,   68.80 ,   68.21 ,   68.79 ,     141661 ,  13336
19/09/22 ,   68.80 ,   68.69 ,   68.80 ,   68.49 ,   68.80 ,     104183 ,   9154
20/09/22 ,   68.83 ,   68.84 ,   69.07 ,   68.63 ,   68.80 ,     104452 ,   7263
21/09/22 ,   68.82 ,   68.87 ,   69.01 ,   68.72 ,   68.74 ,      86386 ,   7654
22/09/22 ,   68.99 ,   68.95 ,   69.02 ,   68.84 ,   69.01 ,      73210 ,   5656
23/09/22 ,   68.99 ,   68.96 ,   69.04 ,   68.84 ,   68.99 ,      77435 ,   8470
26/09/22 ,   69.06 ,   68.97 ,   69.06 ,   68.84 ,   68.99 ,      77768 ,   5279
27/09/22 ,   69.06 ,   69.02 ,   69.11 ,   68.85 ,   69.06 ,      71218 ,   6703
28/09/22 ,   68.85 ,   68.91 ,   69.07 ,   68.83 ,   69.07 ,      73516 ,   6254
29/09/22 ,   68.88 ,   68.83 ,   68.97 ,   68.64 ,   68.84 ,      85702 ,   4003
30/09/22 ,   69.54 ,   69.09 ,   69.54 ,   68.77 ,   68.79 ,      86061 ,   3984
03/10/22 ,   69.15 ,   69.40 ,   69.77 ,   69.13 ,   69.54 ,     115453 ,  11415
04/10/22 ,   69.18 ,   69.62 ,   70.05 ,   69.15 ,   69.15 ,     182809 ,   7764
05/10/22 ,   69.47 ,   69.63 ,   69.86 ,   69.45 ,   69.54 ,      77729 ,  10742
06/10/22 ,   69.60 ,   69.63 ,   69.74 ,   69.47 ,   69.50 ,      73533 ,   6536
07/10/22 ,   69.86 ,   69.82 ,   69.86 ,   69.68 ,   69.68 ,      74956 ,   6741
10/10/22 ,   69.82 ,   69.65 ,   69.86 ,   69.10 ,   69.86 ,     119017 ,   5800
11/10/22 ,   69.63 ,   69.63 ,   69.82 ,   69.40 ,   69.75 ,     100774 ,   8052
13/10/22 ,   68.28 ,   68.32 ,   68.80 ,   67.92 ,   68.80 ,     161364 ,   8920
14/10/22 ,   68.28 ,   68.44 ,   69.03 ,   68.24 ,   68.49 ,      94476 ,   7099
17/10/22 ,   67.87 ,   68.05 ,   68.67 ,   67.67 ,   68.32 ,     142432 ,  11070
18/10/22 ,   67.44 ,   67.82 ,   68.44 ,   67.27 ,   68.05 ,     149883 ,   9626
19/10/22 ,   67.48 ,   67.55 ,   67.96 ,   67.39 ,   67.46 ,     126400 ,  10158
20/10/22 ,   67.81 ,   67.73 ,   67.95 ,   67.57 ,   67.59 ,      93313 ,  17123
21/10/22 ,   68.47 ,   68.17 ,   68.63 ,   67.82 ,   67.83 ,      93888 ,   7823
24/10/22 ,   68.35 ,   68.48 ,   68.76 ,   68.22 ,   68.47 ,      87712 ,   5489
25/10/22 ,   68.10 ,   68.28 ,   68.71 ,   68.01 ,   68.46 ,      89122 ,   7152
26/10/22 ,   68.02 ,   68.03 ,   68.35 ,   67.87 ,   68.10 ,      73956 ,   5989
27/10/22 ,   68.01 ,   68.01 ,   68.28 ,   67.86 ,   68.02 ,      68391 ,   4015
28/10/22 ,   67.91 ,   67.98 ,   68.35 ,   67.71 ,   68.01 ,      71464 ,   6370
31/10/22 ,   67.89 ,   67.68 ,   68.26 ,   67.31 ,   67.82 ,     118114 ,   6862
01/11/22 ,   68.48 ,   68.17 ,   68.60 ,   67.83 ,   68.04 ,      77413 ,   6053
03/11/22 ,   68.17 ,   68.24 ,   68.71 ,   67.85 ,   68.49 ,     137141 ,  13411
04/11/22 ,   68.80 ,   68.62 ,   69.00 ,   68.01 ,   68.28 ,     108247 ,  22478
07/11/22 ,   68.76 ,   68.72 ,   69.00 ,   68.41 ,   68.80 ,      91185 ,   7470
08/11/22 ,   68.28 ,   68.55 ,   68.97 ,   68.28 ,   68.76 ,      82317 ,   9609
09/11/22 ,   68.01 ,   68.18 ,   68.53 ,   67.91 ,   68.28 ,      85434 ,   8199
10/11/22 ,   67.65 ,   67.89 ,   68.42 ,   67.47 ,   68.14 ,     128286 ,  13638
11/11/22 ,   67.72 ,   67.67 ,   68.20 ,   67.42 ,   67.42 ,     123307 ,   9072
14/11/22 ,   67.34 ,   67.55 ,   68.28 ,   66.97 ,   67.72 ,     103600 ,   6676
16/11/22 ,   66.15 ,   66.75 ,   67.79 ,   65.74 ,   67.43 ,     159880 ,  13295
17/11/22 ,   65.08 ,   65.21 ,   66.37 ,   64.87 ,   66.15 ,     165164 ,  13551
18/11/22 ,   65.74 ,   66.29 ,   67.20 ,   65.20 ,   65.20 ,     127385 ,  11694
21/11/22 ,   65.37 ,   65.69 ,   66.31 ,   65.32 ,   65.74 ,      89701 ,   7586
22/11/22 ,   64.99 ,   65.25 ,   65.74 ,   64.95 ,   65.38 ,     110324 ,   7429
23/11/22 ,   64.92 ,   65.07 ,   65.60 ,   64.87 ,   65.10 ,      87963 ,   9186
24/11/22 ,   65.35 ,   65.27 ,   65.55 ,   65.05 ,   65.05 ,      60042 ,   4438
25/11/22 ,   65.18 ,   65.60 ,   65.85 ,   65.17 ,   65.35 ,      77601 ,   5603
28/11/22 ,   65.19 ,   65.32 ,   65.67 ,   65.18 ,   65.24 ,      58698 ,   5789
29/11/22 ,   64.95 ,   65.25 ,   65.80 ,   64.92 ,   65.39 ,      85871 ,   8341
30/11/22 ,   65.04 ,   65.17 ,   65.60 ,   64.97 ,   65.11 ,      95432 ,  10086
01/12/22 ,   65.32 ,   65.39 ,   65.63 ,   65.09 ,   65.11 ,      80736 ,   5682
02/12/22 ,   65.32 ,   65.34 ,   65.74 ,   65.09 ,   65.41 ,     103939 ,   5915
05/12/22 ,   65.27 ,   65.33 ,   65.71 ,   65.19 ,   65.48 ,      71307 ,   6434
06/12/22 ,   65.29 ,   65.27 ,   65.57 ,   65.14 ,   65.21 ,      72679 ,   8943
07/12/22 ,   65.27 ,   65.31 ,   65.64 ,   65.04 ,   65.42 ,      68704 ,   6685
08/12/22 ,   65.19 ,   65.30 ,   65.52 ,   65.19 ,   65.27 ,      66426 ,   6225
09/12/22 ,   65.45 ,   65.45 ,   65.63 ,   65.25 ,   65.26 ,      52676 ,   3742
12/12/22 ,   64.94 ,   65.00 ,   65.42 ,   64.71 ,   65.32 ,      86097 ,   6688
13/12/22 ,   64.25 ,   64.49 ,   65.25 ,   64.13 ,   65.06 ,      93201 ,   8662
14/12/22 ,   63.09 ,   63.45 ,   64.62 ,   62.73 ,   64.26 ,     145049 ,  12476
15/12/22 ,   62.54 ,   62.40 ,   63.56 ,   62.00 ,   63.09 ,     165987 ,  15173
16/12/22 ,   61.54 ,   62.05 ,   63.25 ,   61.54 ,   62.61 ,     235757 ,  15903
19/12/22 ,   60.83 ,   60.91 ,   61.46 ,   60.49 ,   61.46 ,     162412 ,  12556
20/12/22 ,   61.79 ,   61.82 ,   62.79 ,   60.91 ,   60.97 ,     154097 ,  17727
21/12/22 ,   62.51 ,   62.42 ,   62.67 ,   62.04 ,   62.04 ,     102273 ,   8906
22/12/22 ,   62.88 ,   62.78 ,   63.00 ,   62.51 ,   62.53 ,      89866 ,   7594
23/12/22 ,   63.36 ,   62.84 ,   63.59 ,   62.04 ,   62.90 ,     128987 ,   8715
26/12/22 ,   63.53 ,   63.46 ,   63.96 ,   62.90 ,   63.36 ,      70883 ,   9563
27/12/22 ,   63.16 ,   63.46 ,   63.90 ,   63.05 ,   63.54 ,      90797 ,   5892
28/12/22 ,   63.59 ,   63.45 ,   63.72 ,   63.22 ,   63.22 ,      77742 ,   5835
29/12/22 ,   63.83 ,   63.70 ,   63.93 ,   63.28 ,   63.45 ,      62212 ,   6065
02/01/23 ,   63.61 ,   63.59 ,   63.82 ,   63.26 ,   63.26 ,      73794 ,   6806
03/01/23 ,   63.34 ,   63.72 ,   63.95 ,   63.29 ,   63.61 ,     112963 ,   6150
04/01/23 ,   63.65 ,   63.61 ,   63.80 ,   63.45 ,   63.48 ,      65653 ,   3642
05/01/23 ,   64.15 ,   63.89 ,   64.22 ,   63.59 ,   63.65 ,      61329 ,   5157
06/01/23 ,   64.10 ,   64.07 ,   64.49 ,   63.70 ,   64.15 ,      73266 ,   6953
09/01/23 ,   64.59 ,   64.14 ,   64.65 ,   63.39 ,   63.92 ,      80458 ,   6719
10/01/23 ,   64.09 ,   64.47 ,   64.84 ,   63.94 ,   64.59 ,      76274 ,   5075
11/01/23 ,   63.45 ,   63.84 ,   64.56 ,   63.45 ,   64.17 ,      84593 ,   7821
12/01/23 ,   63.22 ,   63.66 ,   64.09 ,   63.17 ,   63.87 ,      73931 ,   5141
13/01/23 ,   63.52 ,   63.89 ,   64.22 ,   63.41 ,   63.60 ,      79567 ,   7140
16/01/23 ,   63.55 ,   63.71 ,   64.06 ,   63.52 ,   63.75 ,      86671 ,   6888
17/01/23 ,   63.55 ,   63.71 ,   64.06 ,   63.45 ,   63.66 ,      89362 ,   8157
18/01/23 ,   63.74 ,   63.76 ,   63.89 ,   63.56 ,   63.60 ,      58114 ,   4839
19/01/23 ,   63.55 ,   63.79 ,   64.16 ,   63.52 ,   63.88 ,      66560 ,   6185
20/01/23 ,   63.75 ,   63.74 ,   63.89 ,   63.57 ,   63.57 ,      57167 ,   5473
23/01/23 ,   63.75 ,   64.07 ,   64.22 ,   63.75 ,   63.78 ,      70214 ,   5053
24/01/23 ,   63.56 ,   63.60 ,   63.95 ,   63.46 ,   63.73 ,      79152 ,   4605
25/01/23 ,   63.65 ,   63.71 ,   64.04 ,   63.58 ,   63.65 ,      54570 ,   5773
26/01/23 ,   63.65 ,   63.74 ,   63.86 ,   63.65 ,   63.71 ,      54369 ,   6243
27/01/23 ,   63.65 ,   63.69 ,   63.87 ,   63.53 ,   63.69 ,      66938 ,   4828
30/01/23 ,   63.62 ,   63.71 ,   63.83 ,   63.55 ,   63.65 ,      81034 ,   4612
31/01/23 ,   64.05 ,   63.81 ,   64.11 ,   63.59 ,   63.59 ,      87101 ,   5047
01/02/23 ,   63.21 ,   63.56 ,   64.15 ,   62.91 ,   64.03 ,     135518 ,  14850
02/02/23 ,   63.54 ,   63.54 ,   63.73 ,   63.35 ,   63.35 ,      70300 ,   4884
03/02/23 ,   63.86 ,   63.78 ,   63.90 ,   63.56 ,   63.56 ,      61021 ,   5265
06/02/23 ,   63.83 ,   63.88 ,   64.10 ,   63.69 ,   63.86 ,      69343 ,   5550
07/02/23 ,   63.95 ,   63.92 ,   63.99 ,   63.79 ,   63.80 ,      62384 ,   4834
08/02/23 ,   64.03 ,   63.99 ,   64.09 ,   63.91 ,   63.95 ,      55334 ,   5231
09/02/23 ,   63.88 ,   64.06 ,   64.11 ,   63.88 ,   64.04 ,      63747 ,   3261
10/02/23 ,   62.94 ,   63.42 ,   64.18 ,   62.42 ,   64.11 ,     104636 ,   9489
13/02/23 ,   62.54 ,   62.84 ,   63.27 ,   62.44 ,   63.01 ,      97962 ,   7663
14/02/23 ,   62.90 ,   63.05 ,   63.29 ,   62.61 ,   62.61 ,      75921 ,   5371
15/02/23 ,   62.78 ,   63.10 ,   63.45 ,   62.55 ,   63.00 ,      96664 ,   7285
16/02/23 ,   62.69 ,   62.86 ,   63.26 ,   62.69 ,   62.83 ,      92184 ,  12245
17/02/23 ,   63.08 ,   62.97 ,   63.19 ,   62.85 ,   62.92 ,      75956 ,   8083
22/02/23 ,   63.13 ,   63.23 ,   63.45 ,   63.07 ,   63.15 ,      60489 ,   4462
23/02/23 ,   62.78 ,   62.95 ,   63.19 ,   62.77 ,   63.13 ,      90494 ,   7454
24/02/23 ,   62.86 ,   63.01 ,   63.31 ,   62.79 ,   62.93 ,      81985 ,   7044
27/02/23 ,   63.09 ,   62.95 ,   63.19 ,   62.67 ,   62.94 ,      99645 ,   9074
28/02/23 ,   63.39 ,   63.72 ,   64.17 ,   63.09 ,   63.09 ,      83955 ,   7193
01/03/23 ,   63.46 ,   63.46 ,   63.83 ,   63.25 ,   63.42 ,      82844 ,   9789
02/03/23 ,   63.54 ,   63.54 ,   63.92 ,   63.36 ,   63.63 ,      71486 ,   5756
03/03/23 ,   63.72 ,   63.72 ,   63.90 ,   63.58 ,   63.61 ,      72062 ,   8986
06/03/23 ,   63.63 ,   63.84 ,   64.08 ,   63.47 ,   63.72 ,      85681 ,   7807
07/03/23 ,   63.29 ,   63.34 ,   64.08 ,   62.80 ,   63.63 ,      96498 ,  10010
08/03/23 ,   62.84 ,   62.95 ,   63.44 ,   62.78 ,   63.39 ,      93544 ,  10088
09/03/23 ,   62.53 ,   62.73 ,   63.16 ,   62.53 ,   62.99 ,      98487 ,   6695
10/03/23 ,   62.32 ,   62.46 ,   62.96 ,   62.10 ,   62.96 ,     122461 ,  11551
13/03/23 ,   61.39 ,   61.65 ,   62.50 ,   61.37 ,   62.34 ,     119091 ,   9249
14/03/23 ,   60.91 ,   61.21 ,   61.60 ,   60.77 ,   61.44 ,     108078 ,   9126
15/03/23 ,   60.82 ,   61.09 ,   61.46 ,   60.76 ,   60.96 ,     102419 ,   7645
16/03/23 ,   61.26 ,   61.12 ,   61.93 ,   60.62 ,   61.09 ,     115527 ,  13325
17/03/23 ,   60.82 ,   61.19 ,   61.53 ,   60.82 ,   61.26 ,     100766 ,   6834
20/03/23 ,   60.77 ,   61.02 ,   61.31 ,   60.77 ,   60.99 ,      84549 ,   7907
21/03/23 ,   60.83 ,   60.91 ,   61.15 ,   60.62 ,   60.83 ,      75236 ,   6609
22/03/23 ,   61.05 ,   61.03 ,   61.46 ,   60.76 ,   60.88 ,      70845 ,   6861
23/03/23 ,   60.70 ,   60.94 ,   61.46 ,   60.54 ,   61.05 ,      88477 ,   6727
24/03/23 ,   60.79 ,   60.85 ,   61.17 ,   60.61 ,   60.97 ,      89796 ,  12635
27/03/23 ,   59.84 ,   59.95 ,   60.77 ,   59.43 ,   60.64 ,     168238 ,  16329
28/03/23 ,   57.94 ,   58.36 ,   59.78 ,   57.56 ,   59.59 ,     261046 ,  21708
29/03/23 ,   56.20 ,   56.74 ,   58.38 ,   55.92 ,   57.97 ,     283584 ,  18357
30/03/23 ,   55.41 ,   54.67 ,   56.08 ,   53.52 ,   56.08 ,     344093 ,  25397
31/03/23 ,   57.33 ,   57.00 ,   58.02 ,   55.47 ,   55.47 ,     213251 ,  13038
03/04/23 ,   57.88 ,   58.16 ,   59.43 ,   57.75 ,   58.26 ,     156446 ,  25490
04/04/23 ,   58.45 ,   58.31 ,   59.10 ,   57.98 ,   58.08 ,      88879 ,  10565
05/04/23 ,   58.12 ,   58.62 ,   59.37 ,   57.92 ,   58.66 ,     105583 ,   9366
06/04/23 ,   57.80 ,   57.87 ,   58.78 ,   57.56 ,   58.27 ,     118172 ,   8931
10/04/23 ,   57.10 ,   57.47 ,   58.44 ,   56.90 ,   58.01 ,     106415 ,  10379
11/04/23 ,   56.96 ,   57.02 ,   57.65 ,   56.53 ,   57.19 ,     116338 ,  11697
12/04/23 ,   56.48 ,   56.53 ,   57.37 ,   56.12 ,   56.96 ,     159635 ,  10866
13/04/23 ,   56.40 ,   56.47 ,   57.04 ,   56.20 ,   56.94 ,     122701 ,   9926
14/04/23 ,   56.54 ,   56.44 ,   56.90 ,   56.05 ,   56.40 ,     115843 ,   8907
17/04/23 ,   56.56 ,   56.75 ,   57.56 ,   56.40 ,   56.61 ,     151982 ,  17796
18/04/23 ,   56.45 ,   56.61 ,   57.26 ,   56.25 ,   56.88 ,     114006 ,  12403
19/04/23 ,   56.45 ,   56.45 ,   56.93 ,   56.34 ,   56.55 ,     120921 ,  11260
20/04/23 ,   56.33 ,   56.44 ,   56.96 ,   56.27 ,   56.34 ,     123849 ,  12570
24/04/23 ,   56.48 ,   56.49 ,   56.86 ,   56.25 ,   56.54 ,     119949 ,  10189
25/04/23 ,   56.10 ,   56.31 ,   56.90 ,   56.10 ,   56.61 ,     132008 ,  10115
26/04/23 ,   55.51 ,   55.79 ,   56.50 ,   55.31 ,   56.41 ,     111939 ,  11931
27/04/23 ,   55.62 ,   55.90 ,   56.23 ,   55.47 ,   55.87 ,     106765 ,  10880
28/04/23 ,   56.96 ,   56.29 ,   56.96 ,   55.70 ,   55.84 ,     148268 ,  13113
02/05/23 ,   58.37 ,   58.28 ,   59.05 ,   57.08 ,   57.08 ,     153128 ,  13727
03/05/23 ,   59.64 ,   59.49 ,   60.20 ,   58.60 ,   58.63 ,     103788 ,   8501
04/05/23 ,   61.14 ,   60.17 ,   61.26 ,   59.64 ,   59.64 ,     120685 ,  10393
05/05/23 ,   60.62 ,   60.76 ,   61.12 ,   60.49 ,   60.84 ,      81544 ,   8446
08/05/23 ,   61.04 ,   60.81 ,   61.17 ,   59.95 ,   60.67 ,     104039 ,  10922
09/05/23 ,   61.35 ,   61.27 ,   62.00 ,   60.99 ,   61.04 ,      85073 ,   9757
10/05/23 ,   62.00 ,   61.80 ,   62.17 ,   61.38 ,   61.52 ,      83629 ,   7098
11/05/23 ,   62.58 ,   62.07 ,   62.97 ,   61.47 ,   61.93 ,      82232 ,   7620
12/05/23 ,   62.91 ,   63.09 ,   63.75 ,   62.67 ,   63.41 ,      81153 ,   7837
15/05/23 ,   64.08 ,   63.92 ,   64.48 ,   62.97 ,   62.97 ,      93851 ,   8300
16/05/23 ,   65.14 ,   64.81 ,   65.49 ,   64.08 ,   64.08 ,      89610 ,   7426
17/05/23 ,   65.41 ,   65.48 ,   65.87 ,   65.14 ,   65.14 ,      86579 ,   7333
18/05/23 ,   64.11 ,   64.74 ,   65.61 ,   63.94 ,   65.41 ,      96715 ,   9639
19/05/23 ,   64.09 ,   63.94 ,   64.81 ,   63.48 ,   64.24 ,      89853 ,  13188
22/05/23 ,   63.16 ,   63.35 ,   64.31 ,   62.99 ,   64.11 ,      94688 ,  11317
23/05/23 ,   62.87 ,   62.97 ,   63.94 ,   62.33 ,   63.28 ,     104846 ,  11028
24/05/23 ,   62.14 ,   62.49 ,   63.60 ,   61.98 ,   62.91 ,      99935 ,  11498
25/05/23 ,   61.41 ,   61.80 ,   62.97 ,   61.35 ,   62.34 ,     115865 ,  13974
26/05/23 ,   61.68 ,   61.44 ,   61.93 ,   60.85 ,   61.64 ,      80273 ,   9778
29/05/23 ,   61.94 ,   62.09 ,   62.63 ,   61.72 ,   61.83 ,      77553 ,   7944
30/05/23 ,   61.87 ,   61.81 ,   62.52 ,   61.33 ,   62.14 ,      92246 ,   9017
31/05/23 ,   62.33 ,   62.19 ,   62.51 ,   61.97 ,   61.97 ,      76572 ,  10668
01/06/23 ,   62.97 ,   62.79 ,   63.34 ,   62.50 ,   62.54 ,      65789 ,   7225
02/06/23 ,   64.00 ,   63.63 ,   64.00 ,   62.94 ,   63.35 ,      73305 ,   8650
05/06/23 ,   64.15 ,   64.16 ,   64.50 ,   63.51 ,   64.00 ,      83042 ,   8667
06/06/23 ,   63.73 ,   63.98 ,   64.42 ,   63.61 ,   64.33 ,      68860 ,   7721
07/06/23 ,   64.11 ,   63.77 ,   64.18 ,   63.04 ,   63.78 ,      82981 ,   8338
09/06/23 ,   64.58 ,   64.27 ,   64.70 ,   64.09 ,   64.11 ,      78963 ,   6931
12/06/23 ,   64.10 ,   64.17 ,   64.81 ,   63.87 ,   64.59 ,      82954 ,   8489
13/06/23 ,   63.72 ,   63.45 ,   63.93 ,   62.95 ,   63.66 ,      83421 ,   7081
14/06/23 ,   63.88 ,   63.83 ,   64.10 ,   63.45 ,   63.72 ,      54166 ,   4820
15/06/23 ,   64.09 ,   64.17 ,   64.47 ,   63.96 ,   64.11 ,      67305 ,   5521
16/06/23 ,   64.75 ,   64.55 ,   64.79 ,   64.16 ,   64.16 ,      72594 ,   6095
19/06/23 ,   64.80 ,   64.84 ,   64.95 ,   64.40 ,   64.60 ,      98376 ,   8748
20/06/23 ,   65.29 ,   64.91 ,   65.38 ,   64.40 ,   64.81 ,      88259 ,   8624
21/06/23 ,   65.04 ,   65.08 ,   65.38 ,   64.86 ,   65.34 ,      85883 ,   8238
22/06/23 ,   64.71 ,   64.82 ,   65.04 ,   64.58 ,   64.99 ,      79632 ,   7020
23/06/23 ,   64.48 ,   64.67 ,   65.04 ,   64.40 ,   64.88 ,      72450 ,   7264
26/06/23 ,   64.08 ,   64.23 ,   64.76 ,   63.73 ,   64.57 ,      77269 ,   6789
27/06/23 ,   64.60 ,   64.47 ,   64.71 ,   64.16 ,   64.16 ,      66867 ,   5782
28/06/23 ,   65.81 ,   65.17 ,   65.81 ,   64.25 ,   64.60 ,     122218 ,   7370
29/06/23 ,   65.18 ,   65.21 ,   65.81 ,   64.91 ,   65.50 ,      71563 ,   9119
30/06/23 ,   65.40 ,   65.48 ,   65.81 ,   65.18 ,   65.18 ,      83095 ,   6934
03/07/23 ,   65.20 ,   65.49 ,   65.73 ,   64.91 ,   65.51 ,      83810 ,   7967
04/07/23 ,   65.34 ,   65.27 ,   65.65 ,   64.96 ,   65.52 ,      72124 ,   8633
05/07/23 ,   65.26 ,   65.37 ,   65.52 ,   65.19 ,   65.38 ,      70452 ,   7134
06/07/23 ,   65.41 ,   65.41 ,   65.63 ,   65.12 ,   65.40 ,      68706 ,   7440
07/07/23 ,   66.18 ,   65.97 ,   66.26 ,   65.39 ,   65.41 ,      56317 ,   4481
10/07/23 ,   66.14 ,   66.08 ,   66.26 ,   65.87 ,   66.16 ,      74242 ,   7623
11/07/23 ,   66.08 ,   66.04 ,   66.21 ,   65.90 ,   66.15 ,      67150 ,   6964
12/07/23 ,   65.50 ,   65.55 ,   66.08 ,   65.27 ,   66.01 ,      78913 ,   9551
13/07/23 ,   64.97 ,   65.40 ,   65.79 ,   64.97 ,   65.55 ,      70076 ,  11376
14/07/23 ,   65.42 ,   65.34 ,   65.49 ,   65.10 ,   65.14 ,      67527 ,   6843
17/07/23 ,   65.29 ,   65.35 ,   65.56 ,   65.09 ,   65.42 ,      65131 ,   7040
18/07/23 ,   65.33 ,   65.37 ,   65.46 ,   65.22 ,   65.32 ,      66473 ,   7942
19/07/23 ,   65.26 ,   65.33 ,   65.42 ,   65.18 ,   65.33 ,      59621 ,   6067
20/07/23 ,   64.48 ,   64.89 ,   65.42 ,   64.45 ,   65.27 ,      71385 ,   7903
21/07/23 ,   64.27 ,   64.37 ,   65.03 ,   64.11 ,   64.57 ,      74216 ,   7991
24/07/23 ,   64.14 ,   64.12 ,   64.65 ,   63.86 ,   64.27 ,     101305 ,   8618
25/07/23 ,   63.96 ,   64.09 ,   64.45 ,   63.87 ,   64.13 ,      77372 ,   6499
26/07/23 ,   63.56 ,   63.78 ,   64.14 ,   63.34 ,   64.00 ,      86132 ,  10651
27/07/23 ,   63.63 ,   63.63 ,   63.89 ,   63.37 ,   63.63 ,      54190 ,   7440
28/07/23 ,   63.86 ,   63.96 ,   64.27 ,   63.63 ,   63.63 ,      67873 ,   5790
31/07/23 ,   64.49 ,   64.32 ,   64.95 ,   63.86 ,   63.94 ,      79447 ,   9147
01/08/23 ,   64.48 ,   64.53 ,   64.81 ,   64.21 ,   64.49 ,      72782 ,   7679
02/08/23 ,   64.63 ,   64.58 ,   64.85 ,   64.16 ,   64.48 ,      66481 ,   8466
03/08/23 ,   64.84 ,   64.71 ,   64.95 ,   64.50 ,   64.70 ,      51712 ,   4829
04/08/23 ,   64.91 ,   64.86 ,   64.99 ,   64.52 ,   64.70 ,      57278 ,   6636
07/08/23 ,   64.36 ,   64.88 ,   65.42 ,   64.16 ,   64.93 ,     103284 ,  10880
08/08/23 ,   65.01 ,   64.87 ,   65.08 ,   64.59 ,   64.64 ,      55948 ,   6707
09/08/23 ,   64.91 ,   64.94 ,   65.25 ,   64.51 ,   64.91 ,      71082 ,   5079
10/08/23 ,   63.93 ,   64.18 ,   64.92 ,   63.83 ,   64.65 ,      95192 ,   8034
11/08/23 ,   63.05 ,   63.29 ,   64.08 ,   62.85 ,   63.97 ,     104869 ,   8315
14/08/23 ,   62.57 ,   63.01 ,   63.63 ,   62.54 ,   63.16 ,      89008 ,  10557
15/08/23 ,   61.69 ,   62.17 ,   62.88 ,   61.62 ,   62.57 ,     118550 ,  12290
16/08/23 ,   62.29 ,   62.26 ,   62.84 ,   61.76 ,   61.88 ,      79167 ,   9829
17/08/23 ,   62.30 ,   62.43 ,   62.94 ,   61.90 ,   62.41 ,      77330 ,   8235
18/08/23 ,   62.10 ,   62.30 ,   62.64 ,   61.90 ,   62.30 ,      80319 ,   7744
21/08/23 ,   61.58 ,   61.90 ,   62.50 ,   61.57 ,   62.22 ,      90402 ,   8966
22/08/23 ,   61.09 ,   61.21 ,   61.86 ,   60.77 ,   61.66 ,     110587 ,  10924
23/08/23 ,   60.56 ,   60.73 ,   61.53 ,   60.15 ,   61.09 ,      99768 ,   9024
24/08/23 ,   60.15 ,   60.32 ,   60.63 ,   60.08 ,   60.56 ,      93521 ,   9340
25/08/23 ,   61.46 ,   60.98 ,   61.54 ,   60.33 ,   60.41 ,      82635 ,   7352
28/08/23 ,   61.39 ,   61.28 ,   61.54 ,   61.08 ,   61.40 ,     107635 ,   8562
29/08/23 ,   61.30 ,   61.43 ,   61.75 ,   61.08 ,   61.40 ,      85611 ,   8241
30/08/23 ,   61.23 ,   61.48 ,   61.75 ,   61.15 ,   61.30 ,      64952 ,   6237
31/08/23 ,   61.32 ,   61.25 ,   61.54 ,   61.08 ,   61.26 ,      81089 ,   6635
01/09/23 ,   61.90 ,   61.65 ,   62.20 ,   60.93 ,   61.19 ,      74755 ,   6322
04/09/23 ,   61.90 ,   61.82 ,   62.28 ,   61.28 ,   61.90 ,      84150 ,   5675
05/09/23 ,   61.98 ,   62.03 ,   62.30 ,   61.72 ,   61.97 ,      68110 ,   7811
06/09/23 ,   62.42 ,   62.27 ,   62.57 ,   61.97 ,   61.98 ,      64248 ,   6439
08/09/23 ,   63.02 ,   62.70 ,   63.05 ,   62.30 ,   62.54 ,      64110 ,   5293
11/09/23 ,   62.51 ,   62.54 ,   62.80 ,   62.33 ,   62.80 ,      73536 ,   7263
12/09/23 ,   62.30 ,   62.17 ,   62.57 ,   61.89 ,   62.57 ,      77683 ,   7155
13/09/23 ,   60.67 ,   61.09 ,   61.89 ,   60.63 ,   61.72 ,     141251 ,   7735
14/09/23 ,   60.05 ,   60.12 ,   60.86 ,   59.83 ,   60.67 ,     123298 ,  11566
15/09/23 ,   58.89 ,   59.52 ,   60.05 ,   58.89 ,   59.94 ,     191227 ,  16614
18/09/23 ,   59.85 ,   59.92 ,   60.51 ,   59.37 ,   59.41 ,     126494 ,   9552
19/09/23 ,   60.53 ,   60.30 ,   60.57 ,   59.65 ,   60.05 ,      97855 ,  11709
20/09/23 ,   61.23 ,   60.94 ,   61.30 ,   60.30 ,   60.51 ,      89876 ,   6831
21/09/23 ,   61.33 ,   61.52 ,   61.85 ,   61.23 ,   61.35 ,      78416 ,   6237
22/09/23 ,   61.03 ,   61.00 ,   61.26 ,   60.65 ,   61.24 ,      56543 ,   5603
25/09/23 ,   60.34 ,   60.43 ,   61.06 ,   60.09 ,   61.02 ,     106121 ,   9255
26/09/23 ,   60.47 ,   60.22 ,   60.59 ,   59.83 ,   60.35 ,      89032 ,   8503
27/09/23 ,   59.58 ,   60.19 ,   60.65 ,   59.38 ,   60.47 ,      77050 ,   8513
28/09/23 ,   59.57 ,   59.62 ,   60.16 ,   59.24 ,   59.58 ,      72066 ,   6778
29/09/23 ,   59.79 ,   59.88 ,   60.48 ,   59.51 ,   59.83 ,      92318 ,   9117
02/10/23 ,   59.99 ,   59.94 ,   60.54 ,   59.29 ,   59.95 ,     115024 ,  11394
03/10/23 ,   60.35 ,   60.40 ,   60.89 ,   59.99 ,   60.03 ,      91123 ,  10410
04/10/23 ,   60.07 ,   60.34 ,   60.69 ,   59.99 ,   60.22 ,      74161 ,   6598
05/10/23 ,   60.03 ,   60.01 ,   60.41 ,   59.55 ,   60.11 ,      67769 ,   6628
06/10/23 ,   60.14 ,   60.07 ,   60.42 ,   59.61 ,   60.03 ,      70300 ,   5396
09/10/23 ,   60.15 ,   60.30 ,   60.65 ,   60.12 ,   60.14 ,      71382 ,   5016
10/10/23 ,   60.58 ,   60.39 ,   60.58 ,   60.13 ,   60.32 ,      73652 ,   6456
11/10/23 ,   60.82 ,   60.77 ,   60.99 ,   60.57 ,   60.66 ,      51937 ,   4382
13/10/23 ,   60.85 ,   60.81 ,   61.17 ,   60.42 ,   60.82 ,      67718 ,   6657
16/10/23 ,   60.73 ,   60.81 ,   61.01 ,   60.65 ,   60.84 ,      75092 ,   7789
17/10/23 ,   59.94 ,   60.05 ,   60.87 ,   59.68 ,   60.79 ,     120033 ,  12640
18/10/23 ,   60.12 ,   60.22 ,   60.67 ,   59.99 ,   59.99 ,      72694 ,   9876
19/10/23 ,   59.99 ,   60.01 ,   60.62 ,   59.64 ,   60.23 ,      78281 ,   7784
20/10/23 ,   59.90 ,   59.91 ,   60.15 ,   59.70 ,   59.97 ,      66292 ,   6545
23/10/23 ,   60.12 ,   60.15 ,   60.35 ,   59.89 ,   59.90 ,      60978 ,   5997
24/10/23 ,   59.86 ,   59.98 ,   60.39 ,   59.70 ,   60.21 ,      76635 ,   8712
25/10/23 ,   59.75 ,   59.98 ,   60.23 ,   59.75 ,   59.97 ,      51906 ,   5211
26/10/23 ,   59.37 ,   59.64 ,   60.07 ,   59.37 ,   59.87 ,      84612 ,   7620
27/10/23 ,   59.60 ,   59.55 ,   59.86 ,   59.35 ,   59.40 ,      63007 ,   5678
30/10/23 ,   59.78 ,   59.80 ,   60.15 ,   59.36 ,   59.65 ,      81848 ,   5573
31/10/23 ,   60.22 ,   59.99 ,   60.29 ,   59.78 ,   59.78 ,      66800 ,   5185
01/11/23 ,   59.99 ,   60.03 ,   60.39 ,   59.74 ,   60.13 ,      88002 ,   7021
03/11/23 ,   59.97 ,   59.80 ,   60.25 ,   59.33 ,   59.99 ,     105119 ,   6678
06/11/23 ,   60.54 ,   60.28 ,   60.59 ,   59.78 ,   60.01 ,      78229 ,   7077
07/11/23 ,   61.01 ,   60.74 ,   61.01 ,   60.27 ,   60.54 ,      66072 ,   5669
08/11/23 ,   60.74 ,   60.80 ,   61.01 ,   60.63 ,   61.01 ,      65967 ,   8545
09/11/23 ,   61.00 ,   60.75 ,   61.05 ,   60.30 ,   60.74 ,      73973 ,   6673
10/11/23 ,   60.57 ,   60.83 ,   61.07 ,   60.42 ,   60.91 ,      92232 ,   6137
13/11/23 ,   60.18 ,   59.91 ,   60.18 ,   59.39 ,   59.88 ,     111692 ,   7625
14/11/23 ,   60.06 ,   59.87 ,   60.42 ,   59.63 ,   60.18 ,     123800 ,   9703
16/11/23 ,   59.58 ,   59.38 ,   60.42 ,   59.11 ,   60.12 ,     162633 ,  13563
17/11/23 ,   59.63 ,   59.58 ,   60.05 ,   59.21 ,   59.74 ,     100524 ,  10215
20/11/23 ,   59.63 ,   59.64 ,   59.94 ,   59.29 ,   59.46 ,      72820 ,   7269
21/11/23 ,   59.43 ,   59.54 ,   59.81 ,   59.40 ,   59.63 ,      79614 ,  10240
22/11/23 ,   59.18 ,   59.37 ,   59.57 ,   59.18 ,   59.43 ,     101832 ,   9276
23/11/23 ,   58.78 ,   58.78 ,   59.39 ,   58.38 ,   59.21 ,     119911 ,  11391
24/11/23 ,   58.02 ,   58.17 ,   58.78 ,   57.91 ,   58.70 ,     107199 ,  15663
27/11/23 ,   57.60 ,   57.74 ,   58.61 ,   57.30 ,   58.01 ,     145871 ,  16878
28/11/23 ,   57.48 ,   57.43 ,   57.86 ,   57.18 ,   57.67 ,     107291 ,  10358
29/11/23 ,   56.27 ,   56.76 ,   57.66 ,   56.13 ,   57.48 ,     152525 ,  11101
30/11/23 ,   55.92 ,   56.04 ,   56.47 ,   55.82 ,   56.27 ,     165475 ,  14876
01/12/23 ,   56.90 ,   56.71 ,   57.74 ,   55.92 ,   55.92 ,     138715 ,  14029
04/12/23 ,   58.45 ,   57.79 ,   58.62 ,   56.72 ,   56.90 ,     120925 ,   9620
05/12/23 ,   58.64 ,   58.81 ,   59.38 ,   58.03 ,   58.45 ,      82155 ,   6802
06/12/23 ,   58.17 ,   58.33 ,   58.64 ,   57.88 ,   58.64 ,      77848 ,   6679
07/12/23 ,   57.92 ,   58.01 ,   58.28 ,   57.54 ,   58.28 ,      85407 ,   6764
08/12/23 ,   58.17 ,   58.23 ,   58.63 ,   57.92 ,   57.92 ,      54527 ,   6693
11/12/23 ,   58.10 ,   58.00 ,   58.17 ,   57.61 ,   58.17 ,      92737 ,   8620
12/12/23 ,   58.01 ,   57.81 ,   58.10 ,   57.30 ,   57.71 ,      95780 ,   8551
13/12/23 ,   57.72 ,   57.79 ,   58.41 ,   57.33 ,   58.17 ,      80618 ,   6759
14/12/23 ,   57.81 ,   57.80 ,   58.30 ,   57.41 ,   57.72 ,     111484 ,  10964
15/12/23 ,   58.57 ,   58.45 ,   58.82 ,   57.82 ,   57.82 ,      72039 ,   5216
18/12/23 ,   58.58 ,   59.10 ,   59.46 ,   58.50 ,   58.57 ,      91923 ,   8077
19/12/23 ,   59.42 ,   59.47 ,   59.98 ,   58.59 ,   58.59 ,      78786 ,   8581
20/12/23 ,   59.04 ,   59.37 ,   60.16 ,   58.93 ,   59.42 ,     116723 ,  11397
21/12/23 ,   59.77 ,   59.76 ,   60.05 ,   59.25 ,   59.48 ,      61298 ,   6018
22/12/23 ,   60.76 ,   60.45 ,   60.81 ,   59.77 ,   59.77 ,      80879 ,   7214
26/12/23 ,   62.37 ,   61.84 ,   62.77 ,   60.76 ,   60.76 ,      92063 ,   5659
27/12/23 ,   63.36 ,   62.81 ,   63.55 ,   62.32 ,   62.37 ,      71960 ,   5117
28/12/23 ,   63.94 ,   64.22 ,   64.62 ,   63.42 ,   63.45 ,      71856 ,   5451
02/01/24 ,   64.03 ,   64.22 ,   65.07 ,   63.52 ,   64.17 ,      99115 ,   8554
03/01/24 ,   64.20 ,   64.14 ,   64.55 ,   63.65 ,   64.03 ,      59092 ,   5264
04/01/24 ,   64.18 ,   64.06 ,   64.51 ,   63.62 ,   64.24 ,      65354 ,   8816
05/01/24 ,   64.60 ,   64.46 ,   64.89 ,   63.95 ,   64.18 ,      67876 ,   7700
08/01/24 ,   64.64 ,   64.65 ,   64.93 ,   64.35 ,   64.41 ,      63864 ,   7980
09/01/24 ,   64.59 ,   64.59 ,   64.77 ,   64.18 ,   64.64 ,      64695 ,   4711
10/01/24 ,   63.28 ,   64.15 ,   64.71 ,   62.94 ,   64.64 ,      66004 ,   5214
11/01/24 ,   62.09 ,   62.05 ,   62.91 ,   61.67 ,   62.53 ,     101268 ,   7328
12/01/24 ,   62.66 ,   62.40 ,   62.94 ,   61.90 ,   62.17 ,      63158 ,   6453
15/01/24 ,   62.32 ,   62.39 ,   63.17 ,   62.05 ,   62.77 ,      78988 ,   9463
16/01/24 ,   62.50 ,   62.40 ,   62.79 ,   62.32 ,   62.32 ,      53711 ,   6104
17/01/24 ,   62.35 ,   62.42 ,   62.68 ,   62.14 ,   62.50 ,      63604 ,   7152
18/01/24 ,   61.81 ,   61.98 ,   62.46 ,   61.64 ,   62.35 ,      62592 ,   8083
19/01/24 ,   62.66 ,   62.03 ,   62.67 ,   61.74 ,   61.94 ,      59609 ,   5996
22/01/24 ,   61.96 ,   62.17 ,   62.68 ,   61.92 ,   62.66 ,      65985 ,   4798
23/01/24 ,   61.67 ,   61.80 ,   62.16 ,   61.53 ,   62.15 ,      64147 ,   5555
24/01/24 ,   61.40 ,   61.73 ,   61.86 ,   61.36 ,   61.74 ,      60667 ,   3776
25/01/24 ,   60.92 ,   61.25 ,   61.82 ,   60.83 ,   61.48 ,      64391 ,   8166
26/01/24 ,   61.19 ,   61.10 ,   61.36 ,   60.82 ,   61.07 ,      58697 ,   6065
29/01/24 ,   60.88 ,   61.02 ,   61.66 ,   60.83 ,   61.19 ,      71002 ,   7308
30/01/24 ,   60.97 ,   60.94 ,   61.17 ,   60.80 ,   60.88 ,      57175 ,   5302
31/01/24 ,   61.11 ,   61.06 ,   61.19 ,   60.88 ,   60.97 ,      65521 ,   5439
01/02/24 ,   60.91 ,   60.99 ,   61.36 ,   60.54 ,   61.11 ,      64896 ,   5340
02/02/24 ,   61.28 ,   61.17 ,   61.36 ,   60.91 ,   60.91 ,      52106 ,   5235
05/02/24 ,   61.07 ,   61.21 ,   61.56 ,   60.95 ,   61.28 ,      61484 ,   4429
06/02/24 ,   60.82 ,   60.90 ,   61.17 ,   60.63 ,   61.07 ,      53340 ,   4920
07/02/24 ,   60.80 ,   60.67 ,   60.94 ,   60.50 ,   60.82 ,      55480 ,   6942
08/02/24 ,   60.68 ,   60.75 ,   61.12 ,   60.47 ,   60.80 ,      60400 ,   6287
09/02/24 ,   61.15 ,   61.10 ,   61.34 ,   60.68 ,   60.68 ,      55473 ,   5193
14/02/24 ,   60.54 ,   60.74 ,   61.52 ,   60.45 ,   61.16 ,      55712 ,   5023
15/02/24 ,   60.35 ,   60.35 ,   60.76 ,   60.19 ,   60.60 ,      76685 ,   7293
16/02/24 ,   60.81 ,   60.85 ,   61.15 ,   60.28 ,   60.35 ,      73434 ,   9986
19/02/24 ,   60.81 ,   60.76 ,   61.04 ,   60.59 ,   60.97 ,      61429 ,   5671
20/02/24 ,   60.94 ,   61.16 ,   61.53 ,   60.81 ,   60.81 ,      73075 ,   6527
21/02/24 ,   60.95 ,   60.99 ,   61.12 ,   60.82 ,   60.94 ,      50861 ,   4415
22/02/24 ,   61.18 ,   61.12 ,   61.53 ,   60.94 ,   60.95 ,      64626 ,   4200
23/02/24 ,   61.08 ,   61.10 ,   61.18 ,   60.92 ,   61.18 ,      73734 ,   7441
26/02/24 ,   60.72 ,   60.90 ,   61.12 ,   60.63 ,   61.08 ,      73034 ,   7367
27/02/24 ,   59.84 ,   60.25 ,   60.83 ,   59.58 ,   60.72 ,     103572 ,   7798
28/02/24 ,   59.17 ,   59.28 ,   59.84 ,   59.07 ,   59.83 ,     133393 ,  10750
29/02/24 ,   59.47 ,   59.25 ,   59.74 ,   58.78 ,   59.17 ,      94070 ,   6284
01/03/24 ,   59.65 ,   59.55 ,   59.77 ,   59.38 ,   59.56 ,      74957 ,   9226
04/03/24 ,   59.20 ,   59.26 ,   59.98 ,   58.94 ,   59.64 ,     118391 ,   6971
05/03/24 ,   59.98 ,   59.58 ,   60.08 ,   59.27 ,   59.32 ,     127048 ,   5678
06/03/24 ,   60.23 ,   60.16 ,   60.37 ,   59.66 ,   59.98 ,      77569 ,   5265
07/03/24 ,   60.43 ,   60.39 ,   60.57 ,   60.23 ,   60.27 ,      53935 ,   3269
08/03/24 ,   60.46 ,   60.66 ,   60.90 ,   60.31 ,   60.43 ,      77328 ,   6745
11/03/24 ,   60.35 ,   60.39 ,   60.77 ,   60.19 ,   60.46 ,      80814 ,   6518
12/03/24 ,   60.36 ,   60.26 ,   60.62 ,   60.03 ,   60.43 ,      81747 ,   4983
13/03/24 ,   60.10 ,   60.23 ,   60.57 ,   60.09 ,   60.36 ,      66454 ,   4117
14/03/24 ,   60.17 ,   60.18 ,   60.42 ,   60.03 ,   60.25 ,      50939 ,   4289
15/03/24 ,   60.16 ,   60.28 ,   60.56 ,   60.11 ,   60.17 ,      60925 ,   5318
18/03/24 ,   60.24 ,   60.19 ,   60.41 ,   60.03 ,   60.16 ,      66576 ,   7879
19/03/24 ,   60.27 ,   60.27 ,   60.34 ,   60.18 ,   60.24 ,      58060 ,   4549
20/03/24 ,   60.37 ,   60.31 ,   60.62 ,   60.18 ,   60.32 ,      62719 ,   6843
21/03/24 ,   60.60 ,   60.57 ,   60.76 ,   60.37 ,   60.37 ,      46122 ,   3192
22/03/24 ,   61.58 ,   61.25 ,   61.75 ,   60.61 ,   60.62 ,      56973 ,   7401
25/03/24 ,   61.28 ,   61.45 ,   61.79 ,   61.08 ,   61.58 ,      56746 ,   4669
26/03/24 ,   61.16 ,   61.31 ,   61.41 ,   61.08 ,   61.28 ,      49944 ,   3933
27/03/24 ,   61.08 ,   61.22 ,   61.40 ,   61.03 ,   61.23 ,      55628 ,   4545
28/03/24 ,   61.78 ,   61.58 ,   61.78 ,   61.19 ,   61.33 ,      62318 ,   6137
01/04/24 ,   62.04 ,   62.04 ,   62.59 ,   61.50 ,   61.78 ,      83076 ,   7643
02/04/24 ,   62.25 ,   62.45 ,   62.59 ,   62.17 ,   62.20 ,      50166 ,   3846
03/04/24 ,   62.48 ,   62.52 ,   62.62 ,   62.27 ,   62.46 ,      46917 ,   3343
04/04/24 ,   62.51 ,   62.46 ,   62.67 ,   62.29 ,   62.48 ,      50023 ,   7994
05/04/24 ,   62.88 ,   62.75 ,   62.99 ,   62.51 ,   62.54 ,      57176 ,   5529
08/04/24 ,   63.12 ,   62.95 ,   63.20 ,   62.61 ,   62.95 ,      59800 ,   5025
09/04/24 ,   63.35 ,   63.30 ,   63.47 ,   62.88 ,   63.24 ,      62658 ,   3514
10/04/24 ,   63.05 ,   63.16 ,   63.72 ,   62.61 ,   63.64 ,      73178 ,   5483
11/04/24 ,   63.06 ,   63.19 ,   63.38 ,   63.05 ,   63.16 ,      50491 ,   5755
12/04/24 ,   63.12 ,   63.19 ,   63.31 ,   63.06 ,   63.13 ,      47242 ,   5131
15/04/24 ,   63.00 ,   62.71 ,   63.11 ,   62.43 ,   63.00 ,      68285 ,   5801
16/04/24 ,   62.65 ,   62.67 ,   62.96 ,   62.43 ,   62.83 ,      54216 ,   5274
17/04/24 ,   62.51 ,   62.50 ,   62.96 ,   62.05 ,   62.69 ,      62424 ,   4647
18/04/24 ,   62.23 ,   62.35 ,   62.76 ,   61.94 ,   62.52 ,      47538 ,   4503
19/04/24 ,   62.48 ,   62.39 ,   63.09 ,   61.98 ,   62.23 ,      48467 ,   5095
22/04/24 ,   62.17 ,   62.15 ,   62.65 ,   61.78 ,   62.43 ,      63843 ,   6681
23/04/24 ,   62.04 ,   62.14 ,   62.52 ,   61.94 ,   62.23 ,      39268 ,   3583
24/04/24 ,   61.76 ,   61.93 ,   62.18 ,   61.75 ,   61.98 ,      47183 ,   3268
25/04/24 ,   61.06 ,   61.58 ,   62.10 ,   60.77 ,   61.86 ,      60151 ,   5916
26/04/24 ,   61.56 ,   61.66 ,   62.03 ,   61.06 ,   61.21 ,      57909 ,   5868
29/04/24 ,   61.47 ,   61.56 ,   61.82 ,   61.31 ,   61.70 ,      65544 ,   4532
30/04/24 ,   61.36 ,   61.57 ,   61.94 ,   61.29 ,   61.77 ,      64180 ,   5006
02/05/24 ,   61.65 ,   61.64 ,   62.05 ,   61.36 ,   61.49 ,      67639 ,   7582
03/05/24 ,   61.51 ,   61.40 ,   62.24 ,   61.07 ,   61.88 ,     101099 ,  10478
06/05/24 ,   61.90 ,   61.77 ,   62.03 ,   61.38 ,   61.51 ,      59201 ,   5064
07/05/24 ,   62.19 ,   62.19 ,   62.37 ,   62.05 ,   62.35 ,      49732 ,   4327
08/05/24 ,   62.82 ,   62.50 ,   62.82 ,   62.23 ,   62.28 ,      46743 ,   3721
09/05/24 ,   62.84 ,   62.79 ,   63.20 ,   62.42 ,   62.82 ,      58703 ,   4387
10/05/24 ,   63.34 ,   63.11 ,   63.45 ,   62.76 ,   62.95 ,      46997 ,   4334
13/05/24 ,   62.37 ,   62.55 ,   63.74 ,   62.28 ,   63.49 ,      89476 ,   5533
14/05/24 ,   61.87 ,   62.16 ,   62.53 ,   61.78 ,   62.50 ,      82357 ,   4209
15/05/24 ,   62.39 ,   62.16 ,   62.68 ,   61.87 ,   61.87 ,      56359 ,   4271
16/05/24 ,   62.06 ,   62.14 ,   62.68 ,   61.87 ,   62.43 ,      62051 ,   6144
17/05/24 ,   62.35 ,   62.20 ,   62.50 ,   62.00 ,   62.18 ,      58822 ,   6343
20/05/24 ,   62.39 ,   62.67 ,   63.09 ,   62.35 ,   62.37 ,     157169 ,  13977
21/05/24 ,   62.11 ,   62.26 ,   62.85 ,   61.91 ,   62.56 ,      69626 ,   5422
22/05/24 ,   62.11 ,   62.07 ,   62.39 ,   61.86 ,   62.18 ,      60227 ,   4248
23/05/24 ,   62.11 ,   62.07 ,   62.18 ,   61.98 ,   62.11 ,      40918 ,   3693
24/05/24 ,   62.28 ,   62.15 ,   62.28 ,   61.87 ,   62.12 ,      57796 ,   8117
27/05/24 ,   62.07 ,   62.15 ,   62.39 ,   62.00 ,   62.28 ,      63067 ,   6567
28/05/24 ,   61.86 ,   61.86 ,   62.07 ,   61.61 ,   62.07 ,      55034 ,   3786
29/05/24 ,   61.40 ,   61.71 ,   62.28 ,   61.37 ,   61.95 ,      72345 ,   9617
31/05/24 ,   62.11 ,   62.07 ,   62.26 ,   61.65 ,   61.66 ,      48554 ,   5466
03/06/24 ,   62.05 ,   62.10 ,   62.28 ,   61.94 ,   62.24 ,      66827 ,   4087
04/06/24 ,   61.75 ,   61.85 ,   62.05 ,   61.65 ,   62.05 ,      69384 ,   3861
05/06/24 ,   61.49 ,   61.43 ,   62.11 ,   61.05 ,   61.75 ,     118153 ,  11076
06/06/24 ,   61.18 ,   61.26 ,   62.11 ,   60.86 ,   61.72 ,     102870 ,   8203
07/06/24 ,   60.77 ,   60.82 ,   61.66 ,   60.48 ,   61.30 ,     123578 ,   9222
10/06/24 ,   60.81 ,   60.95 ,   61.35 ,   60.67 ,   60.84 ,      66118 ,   5592
11/06/24 ,   60.56 ,   60.75 ,   61.17 ,   60.50 ,   60.91 ,      74061 ,   4524
12/06/24 ,   60.13 ,   59.99 ,   60.43 ,   59.60 ,   60.21 ,     103652 ,   6714
13/06/24 ,   59.98 ,   60.02 ,   60.63 ,   59.72 ,   60.13 ,      62295 ,   4388
14/06/24 ,   60.05 ,   59.94 ,   60.14 ,   59.73 ,   59.97 ,      78391 ,   5070
17/06/24 ,   59.94 ,   59.93 ,   60.17 ,   59.79 ,   60.05 ,      57080 ,   6002
18/06/24 ,   59.74 ,   59.91 ,   60.09 ,   59.65 ,   59.99 ,      61645 ,   4981
19/06/24 ,   59.81 ,   59.83 ,   60.07 ,   59.74 ,   59.80 ,      56028 ,   4171
20/06/24 ,   59.90 ,   59.99 ,   60.15 ,   59.82 ,   59.82 ,      69562 ,   8810
21/06/24 ,   59.74 ,   59.85 ,   60.18 ,   59.74 ,   59.99 ,      97978 ,   5523
24/06/24 ,   59.82 ,   59.78 ,   60.00 ,   59.63 ,   59.84 ,      58861 ,   4326
25/06/24 ,   59.34 ,   59.39 ,   59.93 ,   59.20 ,   59.86 ,      99672 ,   9173
26/06/24 ,   59.16 ,   59.34 ,   59.85 ,   59.04 ,   59.34 ,      74379 ,   7007
27/06/24 ,   59.35 ,   59.28 ,   59.45 ,   58.94 ,   59.40 ,      52350 ,   5758
28/06/24 ,   59.80 ,   59.63 ,   59.85 ,   59.38 ,   59.44 ,      63407 ,   8111
01/07/24 ,   59.49 ,   59.86 ,   60.16 ,   59.43 ,   59.85 ,      78260 ,   6196
02/07/24 ,   59.52 ,   59.53 ,   59.89 ,   59.37 ,   59.58 ,      65423 ,   8001
03/07/24 ,   59.56 ,   59.55 ,   59.94 ,   59.21 ,   59.51 ,      64511 ,   4298
04/07/24 ,   60.08 ,   59.81 ,   60.09 ,   59.36 ,   59.59 ,      60072 ,   4829
05/07/24 ,   60.49 ,   60.31 ,   60.58 ,   59.88 ,   60.01 ,      60509 ,   4849
08/07/24 ,   61.27 ,   61.06 ,   61.41 ,   60.52 ,   60.63 ,      57926 ,   6754
09/07/24 ,   61.26 ,   61.18 ,   61.43 ,   60.92 ,   61.27 ,      40684 ,   3804
10/07/24 ,   60.81 ,   60.80 ,   61.04 ,   60.63 ,   61.04 ,      62944 ,   6456
11/07/24 ,   60.77 ,   60.83 ,   61.12 ,   60.71 ,   60.81 ,      50906 ,   3144
12/07/24 ,   61.09 ,   60.92 ,   61.20 ,   60.76 ,   60.89 ,      66996 ,   4260
15/07/24 ,   61.30 ,   61.24 ,   61.54 ,   61.07 ,   61.09 ,      49201 ,   5150
16/07/24 ,   61.87 ,   61.51 ,   61.87 ,   61.26 ,   61.30 ,      62424 ,   4303
17/07/24 ,   61.99 ,   61.92 ,   62.05 ,   61.76 ,   61.87 ,      49061 ,   4018
18/07/24 ,   62.05 ,   62.13 ,   62.39 ,   61.87 ,   62.00 ,      38570 ,   2810
19/07/24 ,   62.16 ,   62.17 ,   62.54 ,   61.99 ,   62.12 ,      45840 ,   5989
22/07/24 ,   61.12 ,   61.58 ,   62.16 ,   61.10 ,   62.13 ,      76902 ,   8901
23/07/24 ,   60.93 ,   61.06 ,   61.30 ,   60.86 ,   61.21 ,      71937 ,   4563
24/07/24 ,   60.35 ,   60.53 ,   60.93 ,   60.21 ,   60.93 ,      70759 ,   5031
25/07/24 ,   60.45 ,   60.34 ,   60.63 ,   60.19 ,   60.46 ,      56426 ,   5297
26/07/24 ,   60.21 ,   60.25 ,   60.45 ,   60.17 ,   60.45 ,      62718 ,   5296
29/07/24 ,   59.86 ,   60.06 ,   60.33 ,   59.80 ,   60.33 ,      66864 ,   5886
30/07/24 ,   59.69 ,   59.74 ,   60.33 ,   59.39 ,   60.03 ,      84119 ,   7884
31/07/24 ,   60.15 ,   60.04 ,   60.16 ,   59.69 ,   59.69 ,      46603 ,   5003
01/08/24 ,   60.28 ,   60.35 ,   60.63 ,   60.12 ,   60.16 ,      54761 ,   6578
02/08/24 ,   60.22 ,   60.31 ,   60.59 ,   60.03 ,   60.46 ,      40133 ,   3205
05/08/24 ,   59.46 ,   59.37 ,   59.80 ,   58.95 ,   59.44 ,      80561 ,   6084
06/08/24 ,   59.50 ,   59.58 ,   60.04 ,   59.38 ,   59.52 ,      51896 ,   4808
07/08/24 ,   59.70 ,   59.61 ,   59.87 ,   59.43 ,   59.43 ,      43840 ,   3447
08/08/24 ,   59.80 ,   59.84 ,   59.99 ,   59.61 ,   59.69 ,      40509 ,   4291
09/08/24 ,   59.88 ,   59.95 ,   60.34 ,   59.75 ,   59.80 ,      53874 ,   2985
12/08/24 ,   59.66 ,   59.76 ,   60.15 ,   59.56 ,   60.02 ,      74852 ,   5712
13/08/24 ,   59.58 ,   59.58 ,   59.89 ,   59.48 ,   59.75 ,      62344 ,   3671
14/08/24 ,   59.99 ,   59.80 ,   60.02 ,   59.56 ,   59.71 ,      69736 ,   6494
15/08/24 ,   60.55 ,   60.37 ,   60.75 ,   60.03 ,   60.09 ,      55422 ,   3706
16/08/24 ,   60.67 ,   60.63 ,   60.70 ,   60.41 ,   60.70 ,      60972 ,   4162
19/08/24 ,   60.59 ,   60.60 ,   60.82 ,   60.24 ,   60.75 ,      76448 ,   5746
20/08/24 ,   60.87 ,   60.93 ,   61.22 ,   60.55 ,   60.56 ,      90985 ,   8770
21/08/24 ,   60.73 ,   60.81 ,   61.09 ,   60.50 ,   60.82 ,      56299 ,   6113
22/08/24 ,   60.51 ,   60.63 ,   60.81 ,   60.41 ,   60.77 ,      52766 ,   6007
23/08/24 ,   60.63 ,   60.63 ,   60.81 ,   60.45 ,   60.75 ,      45215 ,   7471
26/08/24 ,   60.61 ,   60.63 ,   60.81 ,   60.44 ,   60.71 ,      59253 ,   4763
27/08/24 ,   60.57 ,   60.41 ,   60.75 ,   60.12 ,   60.63 ,      75846 ,   4437
28/08/24 ,   60.46 ,   60.34 ,   60.62 ,   60.15 ,   60.38 ,      62852 ,   3146
29/08/24 ,   60.51 ,   60.45 ,   60.62 ,   60.33 ,   60.46 ,      30949 ,   2683
30/08/24 ,   60.81 ,   60.84 ,   61.09 ,   60.67 ,   60.72 ,      58949 ,   5691
02/09/24 ,   60.87 ,   60.81 ,   61.09 ,   60.51 ,   60.81 ,      56610 ,   5279
03/09/24 ,   60.81 ,   60.91 ,   61.12 ,   60.67 ,   61.00 ,      55394 ,   3831
04/09/24 ,   60.99 ,   60.96 ,   61.09 ,   60.77 ,   61.09 ,      48193 ,   5377
05/09/24 ,   60.99 ,   61.05 ,   61.16 ,   60.91 ,   61.12 ,      31563 ,   2835
06/09/24 ,   60.96 ,   61.00 ,   61.09 ,   60.81 ,   61.07 ,      45052 ,   3623
09/09/24 ,   60.67 ,   60.87 ,   61.12 ,   60.63 ,   61.09 ,      61181 ,   5025
10/09/24 ,   60.38 ,   60.60 ,   60.81 ,   60.38 ,   60.69 ,      58352 ,   6297
11/09/24 ,   59.91 ,   59.97 ,   60.33 ,   59.67 ,   60.14 ,      93873 ,   5272
12/09/24 ,   59.70 ,   59.70 ,   60.07 ,   59.42 ,   59.91 ,      75666 ,   5434
13/09/24 ,   59.84 ,   59.82 ,   59.95 ,   59.66 ,   59.70 ,      53240 ,   4628
16/09/24 ,   59.56 ,   59.71 ,   60.02 ,   59.53 ,   59.92 ,      56690 ,   5882
17/09/24 ,   59.16 ,   59.37 ,   59.71 ,   59.14 ,   59.56 ,      78381 ,   7117
18/09/24 ,   58.95 ,   59.11 ,   59.60 ,   58.83 ,   59.29 ,      68845 ,   5483
19/09/24 ,   59.13 ,   59.17 ,   59.38 ,   58.97 ,   59.14 ,      47335 ,   5571
20/09/24 ,   58.88 ,   58.70 ,   59.39 ,   58.22 ,   59.13 ,      98943 ,   7882
23/09/24 ,   57.95 ,   58.09 ,   58.88 ,   57.75 ,   58.88 ,      96817 ,   8857
24/09/24 ,   57.10 ,   57.24 ,   57.93 ,   56.95 ,   57.85 ,     103634 ,   6459
25/09/24 ,   56.34 ,   56.63 ,   57.18 ,   56.34 ,   57.10 ,     100246 ,   9229
26/09/24 ,   56.57 ,   56.47 ,   56.98 ,   56.21 ,   56.33 ,      83776 ,   7445
27/09/24 ,   57.77 ,   57.30 ,   57.97 ,   56.47 ,   56.47 ,      74467 ,   6133
30/09/24 ,   57.67 ,   57.91 ,   58.34 ,   57.19 ,   57.95 ,      70474 ,   5989
01/10/24 ,   56.87 ,   56.90 ,   57.53 ,   56.61 ,   57.25 ,      90131 ,   8123
02/10/24 ,   56.68 ,   56.87 ,   57.09 ,   56.60 ,   56.87 ,      71370 ,   6878
03/10/24 ,   55.80 ,   56.30 ,   56.95 ,   55.71 ,   56.68 ,      90640 ,   7184
04/10/24 ,   55.60 ,   55.70 ,   56.46 ,   55.48 ,   56.16 ,      85916 ,   6870
07/10/24 ,   55.71 ,   55.64 ,   55.90 ,   55.55 ,   55.80 ,      85623 ,   6545
08/10/24 ,   55.64 ,   55.84 ,   56.40 ,   55.47 ,   55.91 ,     174796 ,   9037
09/10/24 ,   55.71 ,   55.54 ,   55.74 ,   55.13 ,   55.71 ,     117348 ,   8057
10/10/24 ,   54.97 ,   55.22 ,   56.34 ,   54.21 ,   55.67 ,     130518 ,   9957
11/10/24 ,   55.53 ,   55.32 ,   55.69 ,   54.87 ,   55.36 ,      79667 ,   7979
14/10/24 ,   56.95 ,   56.86 ,   57.45 ,   56.11 ,   56.11 ,     128518 ,   8755
15/10/24 ,   57.26 ,   57.33 ,   57.62 ,   57.01 ,   57.23 ,      84074 ,  16578
16/10/24 ,   57.79 ,   57.62 ,   57.89 ,   57.23 ,   57.29 ,      86446 ,   9172
17/10/24 ,   58.32 ,   58.17 ,   58.40 ,   57.80 ,   57.97 ,      51354 ,   3759
18/10/24 ,   58.50 ,   58.46 ,   58.71 ,   57.90 ,   58.40 ,      60733 ,   4690
21/10/24 ,   57.92 ,   58.75 ,   59.19 ,   57.88 ,   58.50 ,      74897 ,   7590
22/10/24 ,   56.48 ,   57.10 ,   58.74 ,   56.16 ,   58.06 ,      96418 ,   7526
23/10/24 ,   56.06 ,   56.02 ,   57.14 ,   55.71 ,   56.48 ,      99628 ,   7688
24/10/24 ,   57.00 ,   56.82 ,   57.13 ,   56.15 ,   56.16 ,      62133 ,   4867
25/10/24 ,   57.02 ,   57.22 ,   57.44 ,   56.69 ,   57.01 ,      61131 ,   5323
28/10/24 ,   57.05 ,   57.52 ,   58.03 ,   57.05 ,   57.10 ,      69425 ,   5902
29/10/24 ,   57.39 ,   57.19 ,   57.54 ,   56.77 ,   57.31 ,      53087 ,   6519
30/10/24 ,   57.89 ,   57.67 ,   58.01 ,   57.39 ,   57.47 ,      48963 ,   3430
31/10/24 ,   58.10 ,   58.24 ,   58.44 ,   57.94 ,   57.98 ,      39992 ,   3404
01/11/24 ,   57.89 ,   58.08 ,   58.73 ,   57.64 ,   58.69 ,      60781 ,   4855
04/11/24 ,   58.02 ,   58.11 ,   58.29 ,   57.89 ,   58.28 ,      69330 ,   5210
05/11/24 ,   58.41 ,   58.42 ,   58.60 ,   58.08 ,   58.31 ,      49911 ,   4415
06/11/24 ,   58.52 ,   58.53 ,   58.76 ,   58.09 ,   58.52 ,      70154 ,   5077
07/11/24 ,   59.14 ,   58.91 ,   59.19 ,   58.16 ,   58.51 ,      64438 ,   9692
08/11/24 ,   58.76 ,   58.84 ,   59.19 ,   58.28 ,   59.19 ,      51880 ,   4131
11/11/24 ,   58.48 ,   58.78 ,   59.13 ,   58.48 ,   58.76 ,      66102 ,   6172
12/11/24 ,   57.53 ,   57.76 ,   58.30 ,   57.14 ,   58.30 ,      71627 ,   4378
13/11/24 ,   56.96 ,   57.14 ,   57.49 ,   56.81 ,   57.36 ,      56811 ,   3556
14/11/24 ,   56.85 ,   57.01 ,   57.64 ,   56.80 ,   56.80 ,      57939 ,   8618
18/11/24 ,   57.93 ,   57.34 ,   58.09 ,   56.80 ,   56.84 ,      84631 ,   8446
19/11/24 ,   57.88 ,   57.90 ,   58.12 ,   57.66 ,   57.66 ,      58514 ,   6611
21/11/24 ,   58.30 ,   58.44 ,   59.12 ,   57.76 ,   57.83 ,      84274 ,   9684
22/11/24 ,   58.61 ,   58.78 ,   59.38 ,   58.28 ,   58.30 ,      63631 ,   6772
25/11/24 ,   59.16 ,   59.25 ,   59.51 ,   58.79 ,   59.20 ,      69387 ,   6536
26/11/24 ,   59.56 ,   59.52 ,   59.78 ,   59.03 ,   59.68 ,      55734 ,   5543
27/11/24 ,   59.03 ,   59.28 ,   59.64 ,   59.03 ,   59.56 ,      58327 ,   5332
28/11/24 ,   57.88 ,   58.39 ,   59.33 ,   57.80 ,   59.33 ,      57096 ,   9572
29/11/24 ,   58.05 ,   58.08 ,   58.56 ,   57.55 ,   57.85 ,      84915 ,   6439
02/12/24 ,   57.70 ,   57.76 ,   58.49 ,   57.28 ,   58.06 ,      58242 ,   5775
03/12/24 ,   57.00 ,   57.29 ,   58.00 ,   56.81 ,   57.93 ,      60661 ,   8913
04/12/24 ,   56.79 ,   56.69 ,   57.80 ,   56.22 ,   57.00 ,      80819 ,   6380
05/12/24 ,   55.77 ,   56.36 ,   57.16 ,   55.72 ,   56.79 ,      71469 ,   6691
06/12/24 ,   55.91 ,   55.99 ,   56.79 ,   55.66 ,   55.83 ,      77998 ,   6999
09/12/24 ,   54.87 ,   55.25 ,   55.70 ,   54.31 ,   55.70 ,      86740 ,   7388
10/12/24 ,   54.93 ,   55.02 ,   55.85 ,   54.37 ,   54.87 ,      87551 ,  12766
11/12/24 ,   53.80 ,   54.07 ,   54.91 ,   53.61 ,   54.71 ,     103152 ,   9236
12/12/24 ,   53.13 ,   53.32 ,   53.99 ,   53.12 ,   53.80 ,      70483 ,   7995
13/12/24 ,   53.33 ,   53.47 ,   54.28 ,   52.91 ,   53.07 ,      82795 ,   9279
16/12/24 ,   53.12 ,   53.14 ,   53.47 ,   52.87 ,   53.16 ,      76567 ,   8629
17/12/24 ,   52.51 ,   53.09 ,   53.52 ,   52.51 ,   53.12 ,      80663 ,   7632
18/12/24 ,   51.75 ,   52.07 ,   52.97 ,   51.35 ,   52.30 ,      84138 ,   9281
19/12/24 ,   51.50 ,   51.47 ,   51.94 ,   50.87 ,   51.35 ,      85966 ,  13253
20/12/24 ,   52.26 ,   52.16 ,   52.63 ,   51.73 ,   52.05 ,      96440 ,  11668
23/12/24 ,   54.11 ,   53.78 ,   54.41 ,   52.63 ,   52.81 ,      76979 ,  10341
26/12/24 ,   54.55 ,   54.58 ,   55.09 ,   54.09 ,   54.11 ,      59126 ,  10897
27/12/24 ,   56.25 ,   55.99 ,   56.58 ,   54.80 ,   55.10 ,      52412 ,   9689
30/12/24 ,   55.56 ,   56.73 ,   57.27 ,   55.55 ,   56.83 ,      61705 ,   6336
02/01/25 ,   56.00 ,   56.72 ,   57.51 ,   55.64 ,   56.13 ,      52414 ,   6595
03/01/25 ,   56.35 ,   56.62 ,   56.97 ,   56.00 ,   56.00 ,      36528 ,   4690
06/01/25 ,   56.34 ,   56.03 ,   57.23 ,   55.22 ,   56.55 ,      60853 ,   8885
07/01/25 ,   56.43 ,   56.31 ,   56.80 ,   55.91 ,   56.61 ,      42287 ,   5634
08/01/25 ,   56.04 ,   56.35 ,   56.80 ,   56.00 ,   56.56 ,      37002 ,   4839
09/01/25 ,   56.35 ,   56.26 ,   56.44 ,   56.04 ,   56.35 ,      32119 ,   3099
10/01/25 ,   56.71 ,   56.25 ,   56.71 ,   55.78 ,   56.34 ,      36934 ,   4665
13/01/25 ,   56.37 ,   56.37 ,   56.93 ,   55.98 ,   56.64 ,      41525 ,   5898
14/01/25 ,   56.69 ,   56.56 ,   56.95 ,   56.33 ,   56.37 ,      33209 ,   3835
15/01/25 ,   57.31 ,   57.20 ,   58.30 ,   56.69 ,   56.69 ,      48618 ,   4741
16/01/25 ,   56.72 ,   57.06 ,   57.91 ,   56.57 ,   57.31 ,      49554 ,   7228
17/01/25 ,   56.28 ,   56.14 ,   56.78 ,   54.93 ,   56.78 ,      63871 ,   9892
20/01/25 ,   55.88 ,   56.41 ,   57.25 ,   55.71 ,   56.28 ,      56239 ,   9218
21/01/25 ,   55.93 ,   56.03 ,   56.54 ,   55.65 ,   56.45 ,      40619 ,   6555
22/01/25 ,   55.70 ,   56.00 ,   56.50 ,   55.70 ,   56.28 ,      38169 ,   4687
23/01/25 ,   55.66 ,   55.87 ,   56.37 ,   55.65 ,   55.70 ,      32514 ,   3816
24/01/25 ,   56.20 ,   55.78 ,   56.28 ,   55.56 ,   55.75 ,      38507 ,   6473
27/01/25 ,   55.60 ,   55.63 ,   56.20 ,   55.40 ,   56.19 ,      50658 ,   7574
28/01/25 ,   55.43 ,   55.35 ,   56.02 ,   54.85 ,   55.17 ,      63525 ,   7682
29/01/25 ,   54.79 ,   55.00 ,   55.65 ,   54.59 ,   55.65 ,      40040 ,   4512
30/01/25 ,   55.65 ,   55.10 ,   55.65 ,   54.67 ,   55.37 ,      37703 ,   6041
31/01/25 ,   55.74 ,   55.98 ,   56.51 ,   55.48 ,   55.83 ,      46596 ,  10238
03/02/25 ,   55.99 ,   56.19 ,   56.85 ,   55.60 ,   55.73 ,      71620 ,   8991
04/02/25 ,   56.83 ,   56.27 ,   57.17 ,   55.93 ,   56.53 ,      44829 ,  10450
05/02/25 ,   56.38 ,   56.55 ,   56.96 ,   56.27 ,   56.75 ,      40316 ,   3032
06/02/25 ,   55.55 ,   56.07 ,   56.73 ,   55.38 ,   56.49 ,      48323 ,   5295
07/02/25 ,   56.13 ,   56.19 ,   56.72 ,   55.68 ,   56.12 ,      54205 ,   6420
10/02/25 ,   56.37 ,   56.44 ,   56.86 ,   55.90 ,   56.64 ,      46646 ,  10211
11/02/25 ,   56.11 ,   56.19 ,   56.43 ,   56.03 ,   56.26 ,      32454 ,   5885
12/02/25 ,   55.60 ,   55.35 ,   55.95 ,   54.86 ,   55.66 ,      51459 ,   5566
13/02/25 ,   55.01 ,   55.33 ,   56.06 ,   54.89 ,   56.06 ,      42269 ,   5948
14/02/25 ,   55.34 ,   55.32 ,   55.86 ,   54.94 ,   55.57 ,      52641 ,   7261
17/02/25 ,   55.59 ,   55.63 ,   55.98 ,   55.44 ,   55.88 ,      56424 ,   7847
18/02/25 ,   56.11 ,   56.12 ,   56.50 ,   55.58 ,   55.59 ,      49097 ,   5727
19/02/25 ,   56.26 ,   56.15 ,   56.48 ,   55.93 ,   56.41 ,      39656 ,   4504
20/02/25 ,   56.14 ,   56.12 ,   56.34 ,   55.89 ,   56.26 ,      49092 ,   6290
21/02/25 ,   57.05 ,   56.61 ,   57.05 ,   56.25 ,   56.35 ,      38913 ,   3966
24/02/25 ,   57.60 ,   57.24 ,   57.60 ,   56.81 ,   57.01 ,      50411 ,   4882
25/02/25 ,   57.54 ,   57.53 ,   57.84 ,   57.29 ,   57.60 ,      43127 ,   4492
26/02/25 ,   57.69 ,   57.70 ,   58.00 ,   57.38 ,   57.54 ,      48991 ,   4404
27/02/25 ,   58.10 ,   57.86 ,   58.10 ,   57.70 ,   57.88 ,      49714 ,   8602
28/02/25 ,   57.70 ,   57.80 ,   58.13 ,   57.24 ,   58.10 ,      71029 ,   6845
05/03/25 ,   57.29 ,   57.57 ,   58.08 ,   56.97 ,   57.70 ,      48201 ,   3736
06/03/25 ,   58.11 ,   58.03 ,   58.30 ,   57.65 ,   57.86 ,      77078 ,   4597
07/03/25 ,   59.01 ,   58.52 ,   59.01 ,   58.15 ,   58.15 ,      45764 ,   4880
10/03/25 ,   59.06 ,   59.02 ,   59.47 ,   58.57 ,   58.88 ,      72437 ,   5628
11/03/25 ,   59.99 ,   59.72 ,   60.07 ,   59.24 ,   59.46 ,      41592 ,   5341
12/03/25 ,   60.63 ,   60.20 ,   60.78 ,   59.84 ,   60.05 ,      37873 ,   2652
13/03/25 ,   60.92 ,   60.81 ,   61.08 ,   60.53 ,   60.87 ,      66566 ,   3038
14/03/25 ,   60.96 ,   60.83 ,   61.06 ,   60.69 ,   60.69 ,      41087 ,   4705
17/03/25 ,   61.14 ,   61.02 ,   61.56 ,   59.87 ,   60.90 ,      68839 ,   4465
18/03/25 ,   61.37 ,   61.42 ,   61.70 ,   61.14 ,   61.61 ,      45544 ,   4507
19/03/25 ,   61.71 ,   61.64 ,   61.96 ,   61.40 ,   61.40 ,      47154 ,   3910
20/03/25 ,   61.39 ,   61.53 ,   61.85 ,   61.06 ,   61.71 ,      50989 ,   6385
21/03/25 ,   62.52 ,   61.96 ,   62.52 ,   61.35 ,   61.39 ,      51522 ,   6327
24/03/25 ,   62.55 ,   62.81 ,   63.44 ,   62.26 ,   62.52 ,      51052 ,   6056
25/03/25 ,   63.78 ,   63.53 ,   64.06 ,   62.62 ,   62.94 ,      44776 ,   4260
26/03/25 ,   64.21 ,   63.81 ,   64.24 ,   63.55 ,   63.78 ,      31709 ,   2804
27/03/25 ,   64.18 ,   64.28 ,   64.84 ,   63.97 ,   64.23 ,      38231 ,   4015
28/03/25 ,   65.08 ,   64.51 ,   65.25 ,   64.10 ,   64.84 ,      43205 ,   7894
31/03/25 ,   65.40 ,   65.25 ,   65.80 ,   64.84 ,   65.23 ,      43703 ,   4948
01/04/25 ,   65.48 ,   65.58 ,   66.10 ,   64.95 ,   65.67 ,      37301 ,   3253
02/04/25 ,   65.47 ,   65.40 ,   65.71 ,   65.23 ,   65.61 ,      31399 ,   2355
03/04/25 ,   65.40 ,   65.42 ,   65.67 ,   65.13 ,   65.48 ,      30561 ,   2558
04/04/25 ,   64.70 ,   64.75 ,   65.64 ,   64.36 ,   65.63 ,      39579 ,   3329
07/04/25 ,   63.11 ,   63.34 ,   64.38 ,   62.52 ,   64.38 ,      68704 ,   6071
08/04/25 ,   62.97 ,   63.28 ,   64.17 ,   62.97 ,   63.36 ,      44688 ,   6340
09/04/25 ,   62.45 ,   62.67 ,   63.16 ,   62.36 ,   62.97 ,      57079 ,   4805
10/04/25 ,   62.17 ,   62.24 ,   62.69 ,   61.94 ,   62.28 ,      43217 ,   3003
11/04/25 ,   62.22 ,   62.22 ,   62.34 ,   62.17 ,   62.18 ,      28327 ,   4075
14/04/25 ,   62.55 ,   62.40 ,   62.69 ,   62.17 ,   62.46 ,      34876 ,   4025
15/04/25 ,   63.25 ,   63.24 ,   63.69 ,   62.67 ,   63.03 ,      38035 ,   4243
16/04/25 ,   63.71 ,   63.50 ,   63.83 ,   63.30 ,   63.36 ,      26065 ,   3058
17/04/25 ,   63.92 ,   63.92 ,   64.11 ,   63.71 ,   63.84 ,      28916 ,   3454
22/04/25 ,   62.95 ,   63.36 ,   64.41 ,   62.46 ,   64.10 ,      75737 ,   5930
23/04/25 ,   62.93 ,   62.99 ,   63.29 ,   62.82 ,   63.03 ,      39735 ,   3635
24/04/25 ,   62.64 ,   62.74 ,   63.23 ,   62.46 ,   62.82 ,      46137 ,   3488
25/04/25 ,   63.09 ,   63.17 ,   63.54 ,   62.68 ,   62.68 ,      37138 ,   4440
28/04/25 ,   63.34 ,   63.40 ,   63.66 ,   63.12 ,   63.28 ,      53427 ,   6813
29/04/25 ,   63.21 ,   63.53 ,   63.93 ,   63.21 ,   63.47 ,      50143 ,   3873
30/04/25 ,   64.33 ,   63.83 ,   64.33 ,   63.32 ,   63.61 ,      50257 ,   4564
02/05/25 ,   65.03 ,   64.83 ,   65.05 ,   64.36 ,   64.58 ,      38969 ,   5014
05/05/25 ,   65.04 ,   65.06 ,   65.47 ,   64.61 ,   65.07 ,      58679 ,   6289
06/05/25 ,   65.11 ,   65.00 ,   65.37 ,   64.54 ,   64.94 ,      43738 ,   4313
07/05/25 ,   64.98 ,   64.97 ,   65.12 ,   64.55 ,   65.12 ,      30371 ,   3800
08/05/25 ,   64.99 ,   64.92 ,   65.15 ,   64.49 ,   64.98 ,      46096 ,   6449
09/05/25 ,   64.86 ,   64.85 ,   64.99 ,   64.60 ,   64.96 ,      41690 ,   4240
12/05/25 ,   64.82 ,   64.85 ,   65.05 ,   64.74 ,   64.91 ,      41749 ,   3511
13/05/25 ,   64.91 ,   64.82 ,   65.29 ,   64.35 ,   64.64 ,      37311 ,   4842
14/05/25 ,   64.64 ,   64.72 ,   64.91 ,   64.48 ,   64.91 ,      30964 ,   2809
15/05/25 ,   65.19 ,   65.03 ,   65.45 ,   64.52 ,   64.64 ,      36044 ,   4834
16/05/25 ,   64.96 ,   65.08 ,   65.50 ,   64.84 ,   65.37 ,      36095 ,   3631
19/05/25 ,   64.73 ,   65.18 ,   65.45 ,   64.73 ,   65.23 ,      49929 ,   5722
20/05/25 ,   64.44 ,   64.37 ,   65.32 ,   63.82 ,   64.87 ,      70484 ,   8004
21/05/25 ,   64.79 ,   64.81 ,   65.08 ,   64.38 ,   64.67 ,      38293 ,   4597
22/05/25 ,   64.95 ,   64.97 ,   65.13 ,   64.81 ,   64.81 ,      23777 ,   3358
23/05/25 ,   65.08 ,   64.93 ,   65.37 ,   64.44 ,   65.03 ,      43708 ,   5154
26/05/25 ,   65.21 ,   65.15 ,   65.37 ,   64.91 ,   65.35 ,      35883 ,   5078
27/05/25 ,   64.82 ,   65.02 ,   65.21 ,   64.75 ,   65.03 ,      33944 ,   3085
28/05/25 ,   65.11 ,   65.02 ,   65.45 ,   64.74 ,   65.45 ,      41917 ,   3506
29/05/25 ,   65.25 ,   64.96 ,   65.37 ,   64.69 ,   65.37 ,      29586 ,   2591
30/05/25 ,   65.62 ,   65.18 ,   65.62 ,   65.02 ,   65.25 ,      35523 ,   4355
02/06/25 ,   64.91 ,   65.13 ,   65.83 ,   64.90 ,   65.83 ,      46318 ,   4199
03/06/25 ,   64.91 ,   64.94 ,   65.36 ,   64.61 ,   65.36 ,      39850 ,   3259
04/06/25 ,   65.43 ,   65.14 ,   65.57 ,   64.92 ,   65.11 ,      31228 ,   3983
05/06/25 ,   65.33 ,   65.51 ,   65.77 ,   65.27 ,   65.60 ,      26404 ,   3169
06/06/25 ,   65.67 ,   65.56 ,   65.71 ,   65.39 ,   65.59 ,      28961 ,   3086
09/06/25 ,   64.46 ,   64.99 ,   65.76 ,   64.16 ,   65.76 ,      48021 ,   5316
10/06/25 ,   64.49 ,   64.18 ,   65.02 ,   63.35 ,   65.02 ,      46167 ,   4409
11/06/25 ,   64.12 ,   63.99 ,   64.86 ,   63.71 ,   64.55 ,      38736 ,   3447
12/06/25 ,   63.04 ,   62.97 ,   64.48 ,   62.36 ,   64.38 ,      55321 ,   6728
13/06/25 ,   63.90 ,   63.15 ,   64.11 ,   62.51 ,   63.43 ,      54024 ,   7042
16/06/25 ,   64.39 ,   63.95 ,   64.57 ,   63.42 ,   64.25 ,      51870 ,   7395
17/06/25 ,   64.32 ,   64.10 ,   64.65 ,   63.79 ,   64.65 ,      47203 ,   7377
18/06/25 ,   64.11 ,   64.11 ,   64.65 ,   63.78 ,   64.65 ,      40334 ,   6796
20/06/25 ,   63.59 ,   63.89 ,   64.52 ,   63.59 ,   64.52 ,      53209 ,   5794
23/06/25 ,   63.78 ,   63.61 ,   64.17 ,   63.07 ,   63.59 ,      53731 ,   7541
24/06/25 ,   63.22 ,   63.38 ,   64.02 ,   62.93 ,   63.94 ,      54669 ,   5557
25/06/25 ,   63.59 ,   63.39 ,   63.78 ,   62.91 ,   63.78 ,      34912 ,   4073
26/06/25 ,   63.64 ,   63.60 ,   63.78 ,   63.41 ,   63.78 ,      34403 ,   4771
27/06/25 ,   64.25 ,   64.07 ,   64.52 ,   63.61 ,   63.64 ,      35246 ,   3520
30/06/25 ,   65.60 ,   65.11 ,   65.60 ,   64.40 ,   64.67 ,      75908 ,   8281
01/07/25 ,   65.12 ,   65.36 ,   65.68 ,   64.85 ,   65.47 ,      47756 ,   4030
02/07/25 ,   65.24 ,   65.46 ,   65.68 ,   65.12 ,   65.12 ,      42237 ,   2997
03/07/25 ,   65.40 ,   65.37 ,   65.68 ,   65.14 ,   65.40 ,      45234 ,   3305
04/07/25 ,   65.44 ,   65.48 ,   65.66 ,   65.22 ,   65.42 ,      36677 ,   3236
07/07/25 ,   65.08 ,   65.20 ,   65.50 ,   64.82 ,   65.50 ,      45307 ,   5984
08/07/25 ,   64.70 ,   64.74 ,   65.28 ,   64.42 ,   65.16 ,      47741 ,   4038
09/07/25 ,   64.83 ,   64.78 ,   65.06 ,   64.32 ,   64.63 ,      31510 ,   3401
10/07/25 ,   64.48 ,   64.40 ,   64.86 ,   63.82 ,   64.86 ,      53200 ,   4817
11/07/25 ,   64.86 ,   64.72 ,   65.10 ,   64.40 ,   64.61 ,      41038 ,   4275
14/07/25 ,   64.55 ,   64.53 ,   65.39 ,   64.15 ,   65.03 ,      77553 ,  10148
15/07/25 ,   64.28 ,   64.23 ,   64.58 ,   64.11 ,   64.58 ,      52151 ,   8340
16/07/25 ,   64.11 ,   64.36 ,   64.97 ,   64.01 ,   64.48 ,      80718 ,   6562
17/07/25 ,   62.03 ,   62.82 ,   64.20 ,   61.98 ,   64.16 ,     142306 ,  11522
18/07/25 ,   59.88 ,   59.94 ,   61.64 ,   59.30 ,   61.64 ,     174863 ,   9697
21/07/25 ,   58.58 ,   58.60 ,   59.28 ,   58.41 ,   59.28 ,     222831 ,   9856
22/07/25 ,   60.25 ,   59.29 ,   60.25 ,   58.62 ,   58.62 ,     121331 ,   7863
23/07/25 ,   59.90 ,   59.65 ,   60.34 ,   58.80 ,   60.27 ,     139703 ,   8621
24/07/25 ,   59.86 ,   59.64 ,   60.20 ,   58.94 ,   59.77 ,      72449 ,   8601
25/07/25 ,   59.76 ,   59.64 ,   59.86 ,   59.28 ,   59.72 ,      65306 ,   4475
28/07/25 ,   58.74 ,   58.87 ,   59.57 ,   58.61 ,   59.51 ,     155743 ,   7746
29/07/25 ,   58.56 ,   58.69 ,   58.96 ,   58.44 ,   58.78 ,      85439 ,   6165
30/07/25 ,   58.62 ,   58.62 ,   59.06 ,   58.44 ,   58.52 ,     126941 ,   6908
31/07/25 ,   59.09 ,   58.91 ,   59.28 ,   58.65 ,   58.93 ,      96436 ,   5692
01/08/25 ,   58.90 ,   59.29 ,   59.66 ,   58.82 ,   59.57 ,      50450 ,   4155
04/08/25 ,   58.83 ,   59.07 ,   59.38 ,   58.83 ,   59.28 ,      73372 ,   5441
05/08/25 ,   59.59 ,   59.35 ,   59.64 ,   58.46 ,   59.18 ,      81503 ,   6536
06/08/25 ,   59.77 ,   59.71 ,   59.94 ,   59.10 ,   59.48 ,      72295 ,   7208
07/08/25 ,   60.47 ,   60.08 ,   60.67 ,   59.72 ,   59.72 ,      71382 ,   6090
08/08/25 ,   60.77 ,   60.73 ,   60.90 ,   60.49 ,   60.49 ,      57537 ,   3285
11/08/25 ,   60.36 ,   60.56 ,   60.95 ,   60.25 ,   60.80 ,      88384 ,   5951
12/08/25 ,   59.76 ,   59.90 ,   60.42 ,   59.76 ,   59.92 ,      66032 ,   4408
13/08/25 ,   59.86 ,   59.91 ,   60.23 ,   59.40 ,   59.76 ,     134523 ,   8109
14/08/25 ,   59.55 ,   59.66 ,   60.22 ,   59.32 ,   59.94 ,      44759 ,   5293
15/08/25 ,   59.85 ,   59.79 ,   60.03 ,   59.64 ,   59.69 ,      54054 ,   5465
18/08/25 ,   59.59 ,   59.63 ,   60.03 ,   59.41 ,   60.03 ,      69026 ,   7563
19/08/25 ,   59.68 ,   59.79 ,   59.93 ,   59.60 ,   59.93 ,      64055 ,   5846
20/08/25 ,   59.96 ,   59.87 ,   60.01 ,   59.69 ,   59.74 ,      64516 ,   4610
21/08/25 ,   59.93 ,   59.87 ,   60.03 ,   59.71 ,   59.87 ,      47715 ,   5574
22/08/25 ,   59.92 ,   59.93 ,   60.03 ,   59.83 ,   59.93 ,      40498 ,   3499
25/08/25 ,   59.98 ,   60.20 ,   60.38 ,   59.93 ,   60.08 ,      52052 ,   5649
26/08/25 ,   59.94 ,   60.15 ,   60.33 ,   59.94 ,   60.04 ,      51619 ,   5785
27/08/25 ,   60.33 ,   60.24 ,   60.34 ,   60.04 ,   60.11 ,      50011 ,   4431
28/08/25 ,   60.95 ,   60.64 ,   60.95 ,   59.83 ,   60.34 ,      63399 ,   7750
29/08/25 ,   60.71 ,   60.72 ,   60.91 ,   60.27 ,   60.52 ,      51123 ,   5290
01/09/25 ,   60.03 ,   60.35 ,   61.10 ,   59.97 ,   61.06 ,      60707 ,   6525
02/09/25 ,   60.03 ,   60.12 ,   60.39 ,   59.92 ,   60.23 ,      43220 ,   4818
03/09/25 ,   59.98 ,   60.15 ,   60.34 ,   59.96 ,   60.26 ,      33026 ,   3542
04/09/25 ,   59.98 ,   60.23 ,   60.47 ,   59.97 ,   60.34 ,      37703 ,   2568
05/09/25 ,   60.17 ,   60.31 ,   60.52 ,   60.08 ,   60.52 ,      45640 ,   4226
08/09/25 ,   60.44 ,   60.21 ,   60.45 ,   60.08 ,   60.23 ,      61484 ,   4504
09/09/25 ,   60.34 ,   60.23 ,   60.65 ,   60.05 ,   60.52 ,      36419 ,   3590
10/09/25 ,   59.74 ,   59.83 ,   60.45 ,   59.63 ,   60.34 ,      55518 ,   4174
11/09/25 ,   59.45 ,   59.61 ,   59.89 ,   59.35 ,   59.82 ,      53457 ,   3612
12/09/25 ,   59.99 ,   60.02 ,   60.33 ,   59.45 ,   59.53 ,      55399 ,   4320
15/09/25 ,   59.92 ,   59.61 ,   60.14 ,   59.34 ,   60.12 ,      99436 ,   8778
16/09/25 ,   59.73 ,   59.83 ,   60.12 ,   59.52 ,   59.87 ,      73317 ,   6918
17/09/25 ,   59.80 ,   59.78 ,   59.96 ,   59.59 ,   59.80 ,      58397 ,   3951
18/09/25 ,   59.40 ,   59.59 ,   59.79 ,   59.40 ,   59.79 ,      51103 ,   3432
19/09/25 ,   60.43 ,   59.76 ,   60.43 ,   59.14 ,   59.79 ,     127631 ,   5800
22/09/25 ,   59.24 ,   59.54 ,   60.15 ,   59.24 ,   60.15 ,      84434 ,   6737
23/09/25 ,   59.14 ,   59.05 ,   59.51 ,   58.82 ,   59.39 ,      92988 ,   7751
24/09/25 ,   58.81 ,   58.89 ,   59.19 ,   58.75 ,   59.14 ,      86530 ,   4802
25/09/25 ,   58.99 ,   58.87 ,   59.13 ,   58.70 ,   58.75 ,      70860 ,   5937
26/09/25 ,   59.23 ,   59.16 ,   59.36 ,   58.96 ,   58.99 ,      70552 ,   4129
29/09/25 ,   59.14 ,   59.16 ,   59.37 ,   59.04 ,   59.26 ,      80812 ,   4583
30/09/25 ,   59.24 ,   59.21 ,   59.24 ,   59.13 ,   59.24 ,      60339 ,   3442
01/10/25 ,   59.23 ,   59.16 ,   59.24 ,   58.97 ,   59.24 ,      63675 ,   5099
02/10/25 ,   59.15 ,   59.19 ,   59.25 ,   59.04 ,   59.10 ,      57335 ,   3586
03/10/25 ,   59.34 ,   59.28 ,   59.34 ,   59.13 ,   59.15 ,      58087 ,   3294
06/10/25 ,   59.15 ,   59.24 ,   59.34 ,   59.13 ,   59.34 ,      72205 ,   3661
07/10/25 ,   59.27 ,   59.26 ,   59.34 ,   59.14 ,   59.25 ,      50509 ,   3884
08/10/25 ,   59.23 ,   59.28 ,   59.39 ,   59.17 ,   59.39 ,      46009 ,   5599
09/10/25 ,   59.28 ,   59.26 ,   59.35 ,   59.19 ,   59.29 ,      48142 ,   5803
10/10/25 ,   59.00 ,   59.09 ,   59.50 ,   58.85 ,   59.28 ,      77348 ,   4714
13/10/25 ,   58.85 ,   58.84 ,   59.00 ,   58.61 ,   59.00 ,     108415 ,   4989
14/10/25 ,   58.25 ,   58.55 ,   58.98 ,   58.05 ,   58.91 ,     119238 ,   5917
15/10/25 ,   59.25 ,   58.87 ,   59.25 ,   58.15 ,   58.31 ,      83385 ,   4639
16/10/25 ,   58.59 ,   58.67 ,   59.00 ,   58.55 ,   58.55 ,      86407 ,   4719
17/10/25 ,   57.80 ,   58.08 ,   58.75 ,   57.71 ,   58.67 ,     182949 ,   7423
20/10/25 ,   57.39 ,   57.52 ,   57.86 ,   57.30 ,   57.81 ,     388217 ,  10544
21/10/25 ,   57.36 ,   57.36 ,   57.69 ,   57.04 ,   57.38 ,     316712 ,   9284
22/10/25 ,   57.37 ,   57.44 ,   57.96 ,   57.30 ,   57.43 ,     261425 ,   7028
23/10/25 ,   58.50 ,   58.06 ,   58.69 ,   57.41 ,   57.41 ,    1100607 ,   8900