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

10/08/18 ,   44.21 ,   44.26 ,   44.70 ,   42.98 ,   42.98 ,       2431 ,     46
13/08/18 ,   44.70 ,   44.70 ,   44.70 ,   44.70 ,   44.70 ,      20673 ,     26
14/08/18 ,   44.69 ,   44.69 ,   44.70 ,   44.48 ,   44.70 ,       8134 ,     47
15/08/18 ,   44.84 ,   44.88 ,   44.94 ,   44.51 ,   44.70 ,      18054 ,     39
16/08/18 ,   44.94 ,   44.91 ,   44.94 ,   44.84 ,   44.84 ,      10615 ,     11
17/08/18 ,   44.94 ,   44.94 ,   44.94 ,   44.94 ,   44.94 ,       4659 ,      7
20/08/18 ,   44.94 ,   44.90 ,   44.94 ,   44.70 ,   44.70 ,       1443 ,      4
21/08/18 ,   44.94 ,   44.94 ,   45.13 ,   44.84 ,   44.94 ,      12209 ,     24
22/08/18 ,   44.94 ,   44.94 ,   44.94 ,   44.94 ,   44.94 ,       2347 ,     13
23/08/18 ,   45.01 ,   45.11 ,   45.13 ,   45.01 ,   45.13 ,       2626 ,     24
24/08/18 ,   44.94 ,   44.94 ,   45.01 ,   44.94 ,   45.01 ,       2070 ,      6
27/08/18 ,   45.02 ,   45.02 ,   45.02 ,   45.02 ,   45.02 ,         82 ,      2
28/08/18 ,   45.12 ,   45.54 ,   45.56 ,   45.12 ,   45.56 ,        469 ,      5
29/08/18 ,   45.54 ,   45.54 ,   45.56 ,   44.94 ,   45.56 ,       5046 ,     13
30/08/18 ,   45.54 ,   45.54 ,   45.54 ,   45.54 ,   45.54 ,       5692 ,     10
31/08/18 ,   45.60 ,   45.70 ,   45.71 ,   45.60 ,   45.70 ,        872 ,      8
03/09/18 ,   45.98 ,   45.68 ,   45.98 ,   45.34 ,   45.54 ,       4052 ,     17
04/09/18 ,   45.34 ,   45.85 ,   46.42 ,   45.34 ,   46.42 ,        893 ,      9
05/09/18 ,   45.34 ,   45.34 ,   45.35 ,   45.34 ,   45.35 ,        140 ,      2
06/09/18 ,   45.57 ,   45.65 ,   45.67 ,   45.18 ,   45.34 ,       3011 ,     22
10/09/18 ,   45.34 ,   45.52 ,   45.69 ,   45.34 ,   45.54 ,       1122 ,      8
11/09/18 ,   45.54 ,   45.39 ,   45.54 ,   45.14 ,   45.34 ,        888 ,     15
12/09/18 ,   45.42 ,   45.41 ,   45.65 ,   45.13 ,   45.65 ,       2560 ,     36
13/09/18 ,   45.03 ,   45.21 ,   45.67 ,   45.03 ,   45.67 ,       5901 ,     62
14/09/18 ,   45.34 ,   45.66 ,   46.16 ,   45.34 ,   45.34 ,       9578 ,     48
17/09/18 ,   45.37 ,   45.46 ,   45.61 ,   45.21 ,   45.61 ,       9329 ,    251
18/09/18 ,   45.67 ,   45.54 ,   45.67 ,   45.07 ,   45.62 ,       7192 ,    122
19/09/18 ,   45.54 ,   45.65 ,   45.98 ,   45.50 ,   45.98 ,       1773 ,     22
20/09/18 ,   44.51 ,   44.68 ,   45.60 ,   44.45 ,   45.34 ,      15193 ,     88
21/09/18 ,   44.52 ,   44.57 ,   44.82 ,   44.47 ,   44.52 ,       1376 ,     30
24/09/18 ,   44.65 ,   44.77 ,   44.90 ,   44.52 ,   44.52 ,       3255 ,     19
25/09/18 ,   44.64 ,   44.64 ,   44.65 ,   44.52 ,   44.65 ,       3405 ,     31
26/09/18 ,   44.36 ,   44.48 ,   44.64 ,   44.36 ,   44.64 ,        889 ,     17
27/09/18 ,   44.52 ,   44.48 ,   44.53 ,   44.43 ,   44.43 ,        900 ,     22
28/09/18 ,   44.00 ,   44.06 ,   44.26 ,   43.63 ,   44.26 ,      22127 ,    177
01/10/18 ,   43.59 ,   43.69 ,   43.82 ,   43.59 ,   43.73 ,       3555 ,     15
02/10/18 ,   44.19 ,   43.95 ,   44.19 ,   43.60 ,   43.60 ,       4553 ,     48
03/10/18 ,   44.64 ,   44.45 ,   44.94 ,   44.09 ,   44.19 ,        993 ,     24
04/10/18 ,   44.45 ,   44.44 ,   44.67 ,   44.22 ,   44.22 ,       1030 ,     17
05/10/18 ,   44.83 ,   44.82 ,   44.84 ,   44.47 ,   44.47 ,       1461 ,     30
08/10/18 ,   44.90 ,   44.90 ,   44.90 ,   44.58 ,   44.90 ,        501 ,      8
09/10/18 ,   44.76 ,   44.83 ,   44.94 ,   44.72 ,   44.94 ,       2221 ,     34
10/10/18 ,   44.87 ,   44.86 ,   44.89 ,   44.72 ,   44.76 ,       3137 ,     84
11/10/18 ,   44.83 ,   44.61 ,   44.83 ,   44.59 ,   44.59 ,        158 ,      5
15/10/18 ,   44.83 ,   44.83 ,   44.83 ,   44.83 ,   44.83 ,        536 ,      9
16/10/18 ,   44.83 ,   44.78 ,   44.83 ,   44.41 ,   44.49 ,       3478 ,     12
17/10/18 ,   44.83 ,   44.60 ,   44.83 ,   44.52 ,   44.53 ,        664 ,     15
18/10/18 ,   44.83 ,   44.78 ,   44.83 ,   44.59 ,   44.59 ,        163 ,      6
19/10/18 ,   44.83 ,   44.82 ,   44.83 ,   44.60 ,   44.83 ,       5584 ,     17
22/10/18 ,   44.83 ,   44.83 ,   44.83 ,   44.62 ,   44.83 ,       1675 ,     15
23/10/18 ,   44.98 ,   44.90 ,   45.00 ,   44.62 ,   44.83 ,       7344 ,     20
24/10/18 ,   45.59 ,   45.19 ,   45.59 ,   44.62 ,   44.62 ,       3810 ,     16
25/10/18 ,   45.48 ,   45.50 ,   45.87 ,   45.48 ,   45.59 ,       2447 ,      6
26/10/18 ,   45.49 ,   45.52 ,   45.62 ,   45.48 ,   45.62 ,       2466 ,      9
29/10/18 ,   45.48 ,   45.49 ,   45.65 ,   45.48 ,   45.65 ,       6197 ,     19
30/10/18 ,   45.62 ,   45.64 ,   45.64 ,   45.62 ,   45.64 ,        128 ,      2
31/10/18 ,   44.83 ,   44.60 ,   45.87 ,   44.52 ,   45.87 ,       8734 ,     31
01/11/18 ,   45.17 ,   45.03 ,   45.17 ,   45.01 ,   45.03 ,       6484 ,     19
05/11/18 ,   45.50 ,   45.46 ,   45.50 ,   45.17 ,   45.17 ,        273 ,      4
06/11/18 ,   45.70 ,   45.68 ,   45.70 ,   45.50 ,   45.50 ,        584 ,      5
07/11/18 ,   46.54 ,   46.51 ,   46.74 ,   45.67 ,   45.67 ,       1401 ,      9
08/11/18 ,   46.14 ,   45.69 ,   46.25 ,   45.67 ,   45.67 ,       7365 ,     17
09/11/18 ,   45.67 ,   45.88 ,   46.13 ,   45.67 ,   45.67 ,       1118 ,      8
12/11/18 ,   47.84 ,   48.03 ,   48.73 ,   45.67 ,   45.67 ,      15953 ,     48
13/11/18 ,   47.17 ,   47.23 ,   47.84 ,   46.92 ,   47.84 ,        485 ,     10
14/11/18 ,   47.42 ,   47.31 ,   47.67 ,   47.02 ,   47.67 ,       9899 ,    195
16/11/18 ,   47.22 ,   47.10 ,   47.42 ,   47.10 ,   47.42 ,       1199 ,      8
19/11/18 ,   47.02 ,   47.15 ,   47.42 ,   47.02 ,   47.02 ,        568 ,     12
21/11/18 ,   47.42 ,   47.42 ,   47.42 ,   47.42 ,   47.42 ,       7457 ,     38
22/11/18 ,   47.42 ,   47.41 ,   47.42 ,   47.02 ,   47.42 ,        783 ,     13
23/11/18 ,   47.02 ,   46.98 ,   47.03 ,   46.79 ,   47.02 ,       7628 ,     34
26/11/18 ,   47.10 ,   47.10 ,   47.10 ,   47.10 ,   47.10 ,        146 ,      5
27/11/18 ,   47.06 ,   47.10 ,   47.42 ,   47.06 ,   47.42 ,       2146 ,      6
28/11/18 ,   46.54 ,   46.69 ,   47.42 ,   46.54 ,   47.42 ,        744 ,      7
29/11/18 ,   46.46 ,   46.44 ,   46.46 ,   45.99 ,   46.14 ,         64 ,      6
30/11/18 ,   46.36 ,   46.36 ,   46.52 ,   46.36 ,   46.36 ,       6569 ,     10
03/12/18 ,   45.97 ,   46.13 ,   46.33 ,   45.97 ,   46.29 ,        793 ,     18
04/12/18 ,   45.69 ,   45.70 ,   45.97 ,   45.69 ,   45.97 ,       1159 ,     13
05/12/18 ,   45.97 ,   45.69 ,   45.97 ,   45.52 ,   45.69 ,       6863 ,     44
06/12/18 ,   46.16 ,   45.98 ,   46.16 ,   45.93 ,   45.93 ,        359 ,      6
07/12/18 ,   46.58 ,   46.44 ,   46.58 ,   46.21 ,   46.21 ,        652 ,      6
10/12/18 ,   47.03 ,   47.03 ,   47.03 ,   46.83 ,   46.83 ,       3552 ,      5
11/12/18 ,   47.03 ,   47.03 ,   47.03 ,   46.83 ,   47.03 ,       4249 ,      6
12/12/18 ,   46.83 ,   46.88 ,   47.03 ,   46.83 ,   47.03 ,        947 ,      8
13/12/18 ,   46.58 ,   46.58 ,   46.58 ,   46.58 ,   46.58 ,         46 ,      3
14/12/18 ,   46.83 ,   46.80 ,   46.83 ,   46.58 ,   46.58 ,        195 ,      4
17/12/18 ,   46.70 ,   46.63 ,   46.70 ,   46.58 ,   46.70 ,        103 ,      8
18/12/18 ,   47.20 ,   47.04 ,   47.67 ,   46.58 ,   46.58 ,      10633 ,     63
19/12/18 ,   47.13 ,   47.34 ,   47.37 ,   47.04 ,   47.04 ,       2327 ,     11
20/12/18 ,   47.32 ,   47.46 ,   47.87 ,   47.04 ,   47.04 ,       6245 ,     23
21/12/18 ,   47.32 ,   47.32 ,   47.46 ,   47.32 ,   47.44 ,       2609 ,      9
26/12/18 ,   47.71 ,   47.46 ,   47.71 ,   47.03 ,   47.46 ,      22582 ,     49
27/12/18 ,   47.46 ,   47.46 ,   47.71 ,   47.46 ,   47.71 ,      28618 ,    130
28/12/18 ,   47.71 ,   47.71 ,   47.71 ,   47.71 ,   47.71 ,         78 ,      3
02/01/19 ,   47.82 ,   47.76 ,   48.05 ,   47.69 ,   47.69 ,        829 ,      8
03/01/19 ,   47.69 ,   47.72 ,   47.82 ,   47.69 ,   47.82 ,        714 ,      7
04/01/19 ,   47.64 ,   47.67 ,   47.69 ,   47.64 ,   47.69 ,        367 ,      4
07/01/19 ,   47.37 ,   47.61 ,   47.91 ,   47.15 ,   47.64 ,        993 ,     14
08/01/19 ,   47.69 ,   48.56 ,   49.37 ,   47.32 ,   47.57 ,       4792 ,     34
09/01/19 ,   47.00 ,   47.13 ,   47.46 ,   47.00 ,   47.15 ,       1025 ,     20
10/01/19 ,   47.67 ,   47.18 ,   47.67 ,   47.00 ,   47.00 ,        568 ,      8
11/01/19 ,   47.03 ,   47.46 ,   48.70 ,   47.03 ,   48.70 ,       2143 ,     19
14/01/19 ,   47.55 ,   47.35 ,   47.55 ,   47.00 ,   47.00 ,       1569 ,     11
15/01/19 ,   47.39 ,   47.37 ,   47.39 ,   47.37 ,   47.37 ,         27 ,      3
16/01/19 ,   47.37 ,   47.41 ,   47.82 ,   47.37 ,   47.38 ,         59 ,      4
17/01/19 ,   47.82 ,   47.82 ,   47.82 ,   47.38 ,   47.38 ,        482 ,      5
18/01/19 ,   47.64 ,   47.50 ,   47.64 ,   47.37 ,   47.38 ,         36 ,      7
21/01/19 ,   47.37 ,   47.61 ,   47.82 ,   47.15 ,   47.82 ,         82 ,      7
22/01/19 ,   47.37 ,   47.20 ,   47.37 ,   47.15 ,   47.15 ,        759 ,      5
23/01/19 ,   47.02 ,   47.00 ,   47.02 ,   47.00 ,   47.00 ,        124 ,      5
24/01/19 ,   47.00 ,   47.04 ,   47.17 ,   47.00 ,   47.03 ,        374 ,      9
28/01/19 ,   47.64 ,   47.51 ,   47.82 ,   47.00 ,   47.00 ,       3301 ,     22
29/01/19 ,   47.03 ,   47.32 ,   47.82 ,   47.03 ,   47.82 ,        692 ,     10
30/01/19 ,   46.98 ,   46.98 ,   47.00 ,   46.98 ,   47.00 ,        241 ,      5
31/01/19 ,   47.82 ,   47.46 ,   47.82 ,   46.98 ,   46.99 ,        554 ,      9
01/02/19 ,   48.03 ,   48.05 ,   48.13 ,   48.03 ,   48.13 ,       1007 ,      6
04/02/19 ,   48.03 ,   48.03 ,   48.03 ,   48.03 ,   48.03 ,        423 ,      6
05/02/19 ,   47.91 ,   47.58 ,   48.03 ,   47.15 ,   48.03 ,       2348 ,     20
06/02/19 ,   47.82 ,   47.92 ,   48.03 ,   47.63 ,   48.03 ,       1367 ,      8
07/02/19 ,   47.79 ,   47.78 ,   47.82 ,   47.64 ,   47.82 ,        315 ,      5
08/02/19 ,   47.63 ,   47.71 ,   47.78 ,   47.63 ,   47.78 ,        228 ,      6
11/02/19 ,   47.75 ,   47.60 ,   48.03 ,   47.15 ,   47.15 ,      11835 ,     41
12/02/19 ,   48.03 ,   47.78 ,   48.03 ,   47.15 ,   47.18 ,       2673 ,     23
13/02/19 ,   47.82 ,   47.83 ,   48.03 ,   47.82 ,   47.82 ,        279 ,      7
14/02/19 ,   48.03 ,   47.71 ,   48.03 ,   47.15 ,   47.15 ,        578 ,      9
15/02/19 ,   47.27 ,   47.41 ,   48.03 ,   47.15 ,   48.03 ,       1433 ,     14
18/02/19 ,   47.22 ,   47.20 ,   47.63 ,   47.15 ,   47.18 ,        618 ,     18
19/02/19 ,   48.70 ,   48.41 ,   49.14 ,   47.15 ,   47.15 ,      12328 ,    118
20/02/19 ,   48.91 ,   48.91 ,   49.14 ,   48.82 ,   49.14 ,        260 ,      6
21/02/19 ,   47.15 ,   47.82 ,   48.91 ,   47.15 ,   48.91 ,       1579 ,     19
22/02/19 ,   47.63 ,   47.45 ,   47.63 ,   47.15 ,   47.15 ,        281 ,     17
25/02/19 ,   47.13 ,   47.04 ,   47.63 ,   46.73 ,   47.18 ,       5397 ,     69
26/02/19 ,   46.87 ,   46.71 ,   47.01 ,   46.51 ,   46.51 ,        618 ,     17
27/02/19 ,   47.63 ,   47.38 ,   47.85 ,   46.51 ,   46.51 ,       2414 ,     26
28/02/19 ,   48.03 ,   48.28 ,   48.45 ,   47.82 ,   47.82 ,        771 ,     16
01/03/19 ,   48.02 ,   48.62 ,   48.93 ,   48.02 ,   48.34 ,       7509 ,     60
06/03/19 ,   47.70 ,   47.94 ,   48.34 ,   47.70 ,   48.34 ,       1232 ,     16
07/03/19 ,   47.72 ,   47.72 ,   47.85 ,   47.71 ,   47.78 ,        689 ,      7
08/03/19 ,   47.72 ,   47.71 ,   47.83 ,   47.45 ,   47.45 ,        586 ,     10
11/03/19 ,   48.59 ,   48.26 ,   48.59 ,   47.75 ,   47.75 ,        896 ,     21
12/03/19 ,   48.75 ,   49.05 ,   49.17 ,   48.59 ,   49.16 ,       2450 ,     20
13/03/19 ,   48.34 ,   48.75 ,   49.17 ,   48.34 ,   49.17 ,       1819 ,     15
14/03/19 ,   48.34 ,   47.75 ,   48.34 ,   47.72 ,   48.09 ,       7355 ,     34
15/03/19 ,   48.09 ,   48.10 ,   48.34 ,   47.90 ,   48.34 ,       1359 ,     12
18/03/19 ,   48.02 ,   47.91 ,   48.09 ,   47.73 ,   47.75 ,       2152 ,     30
19/03/19 ,   47.45 ,   47.71 ,   48.14 ,   47.30 ,   48.04 ,       5823 ,     34
20/03/19 ,   47.83 ,   47.90 ,   48.14 ,   47.57 ,   47.57 ,       2605 ,     45
21/03/19 ,   48.31 ,   48.12 ,   48.34 ,   47.65 ,   47.66 ,       2961 ,     37
22/03/19 ,   47.83 ,   47.88 ,   48.19 ,   47.83 ,   48.19 ,       3109 ,     27
25/03/19 ,   48.19 ,   48.20 ,   48.34 ,   47.57 ,   47.58 ,      13414 ,     83
26/03/19 ,   48.19 ,   48.17 ,   48.19 ,   47.85 ,   48.19 ,        482 ,     17
27/03/19 ,   48.19 ,   48.15 ,   48.19 ,   47.94 ,   48.19 ,        161 ,     10
28/03/19 ,   48.09 ,   48.09 ,   48.34 ,   48.09 ,   48.09 ,       1445 ,     10
29/03/19 ,   48.30 ,   48.24 ,   48.34 ,   48.09 ,   48.09 ,       2018 ,     19
01/04/19 ,   48.63 ,   48.45 ,   48.63 ,   48.33 ,   48.44 ,       1256 ,     18
02/04/19 ,   48.86 ,   48.83 ,   49.09 ,   48.19 ,   48.19 ,       1101 ,     18
03/04/19 ,   49.07 ,   48.83 ,   49.07 ,   48.63 ,   48.63 ,       4987 ,     34
04/04/19 ,   48.63 ,   48.65 ,   49.06 ,   48.62 ,   49.06 ,       7636 ,     36
05/04/19 ,   48.31 ,   48.45 ,   48.63 ,   48.20 ,   48.20 ,        892 ,     30
08/04/19 ,   48.63 ,   48.62 ,   48.63 ,   48.31 ,   48.31 ,       1504 ,     25
09/04/19 ,   48.63 ,   48.60 ,   48.63 ,   48.46 ,   48.63 ,       2985 ,     28
10/04/19 ,   48.63 ,   48.36 ,   48.63 ,   48.03 ,   48.47 ,       4560 ,     38
11/04/19 ,   48.63 ,   48.58 ,   48.63 ,   48.20 ,   48.60 ,       1375 ,     19
12/04/19 ,   48.63 ,   48.62 ,   48.63 ,   48.46 ,   48.46 ,       3483 ,     29
15/04/19 ,   48.44 ,   48.54 ,   48.63 ,   48.40 ,   48.46 ,      16071 ,     64
16/04/19 ,   49.07 ,   48.96 ,   49.07 ,   48.45 ,   48.45 ,       2320 ,     39
17/04/19 ,   49.07 ,   48.80 ,   49.07 ,   48.47 ,   48.94 ,       8708 ,     66
18/04/19 ,   50.19 ,   49.38 ,   50.19 ,   48.86 ,   49.07 ,       7855 ,     45
22/04/19 ,   49.31 ,   49.39 ,   50.02 ,   49.13 ,   50.02 ,       5392 ,     72
23/04/19 ,   49.31 ,   49.16 ,   49.31 ,   49.07 ,   49.31 ,        838 ,     22
24/04/19 ,   49.31 ,   49.29 ,   49.31 ,   49.08 ,   49.31 ,        447 ,     11
25/04/19 ,   49.31 ,   49.31 ,   49.31 ,   49.07 ,   49.31 ,       3912 ,     51
26/04/19 ,   49.31 ,   49.31 ,   49.31 ,   49.09 ,   49.27 ,       2022 ,     31
29/04/19 ,   49.55 ,   49.33 ,   49.55 ,   49.08 ,   49.31 ,       2041 ,     29
30/04/19 ,   50.42 ,   49.82 ,   50.82 ,   49.08 ,   49.55 ,       1866 ,     30
02/05/19 ,   50.68 ,   50.93 ,   51.29 ,   50.19 ,   50.78 ,       6597 ,     52
03/05/19 ,   50.42 ,   50.31 ,   51.08 ,   49.72 ,   50.69 ,       5028 ,     89
06/05/19 ,   50.76 ,   50.60 ,   50.76 ,   50.42 ,   50.42 ,        526 ,     22
07/05/19 ,   51.29 ,   51.25 ,   51.29 ,   50.63 ,   50.63 ,       6134 ,     58
08/05/19 ,   51.29 ,   50.92 ,   51.29 ,   50.59 ,   51.08 ,       3143 ,     60
09/05/19 ,   51.29 ,   51.19 ,   51.29 ,   50.86 ,   51.08 ,       3568 ,     45
10/05/19 ,   51.29 ,   51.25 ,   51.29 ,   51.08 ,   51.28 ,       3526 ,     41
13/05/19 ,   51.29 ,   51.13 ,   51.29 ,   50.86 ,   51.28 ,       3270 ,     43
14/05/19 ,   51.12 ,   51.11 ,   51.29 ,   50.86 ,   51.29 ,       7536 ,     80
15/05/19 ,   50.86 ,   50.91 ,   51.29 ,   50.33 ,   50.80 ,      12621 ,    115
16/05/19 ,   51.29 ,   51.05 ,   51.29 ,   50.49 ,   50.86 ,       6045 ,     78
17/05/19 ,   51.29 ,   51.23 ,   51.29 ,   50.92 ,   51.29 ,       2911 ,     41
20/05/19 ,   51.74 ,   51.51 ,   51.74 ,   51.14 ,   51.29 ,       2257 ,     36
21/05/19 ,   51.68 ,   51.72 ,   52.11 ,   51.33 ,   51.74 ,       2626 ,     76
22/05/19 ,   52.19 ,   51.97 ,   52.19 ,   51.30 ,   51.68 ,      11708 ,    112
23/05/19 ,   52.46 ,   52.14 ,   52.46 ,   51.85 ,   52.19 ,       1996 ,    242
24/05/19 ,   52.90 ,   52.04 ,   52.90 ,   50.86 ,   52.64 ,       8764 ,    151
27/05/19 ,   52.55 ,   52.98 ,   54.64 ,   52.05 ,   52.90 ,       4748 ,     96
28/05/19 ,   52.55 ,   52.33 ,   54.49 ,   51.08 ,   52.65 ,      13686 ,    162
29/05/19 ,   52.46 ,   51.82 ,   52.55 ,   51.44 ,   52.54 ,      21301 ,    154
30/05/19 ,   51.74 ,   51.99 ,   52.52 ,   51.66 ,   52.52 ,       6839 ,     69
31/05/19 ,   51.98 ,   52.49 ,   53.96 ,   51.89 ,   52.30 ,       6433 ,     81
03/06/19 ,   52.48 ,   52.91 ,   53.81 ,   52.19 ,   52.42 ,      12883 ,    126
04/06/19 ,   51.47 ,   52.37 ,   53.73 ,   51.46 ,   52.53 ,      17066 ,    429
05/06/19 ,   52.34 ,   52.11 ,   52.53 ,   51.50 ,   51.50 ,       2276 ,     48
06/06/19 ,   53.96 ,   53.13 ,   53.96 ,   52.15 ,   52.53 ,       9173 ,    104
07/06/19 ,   53.73 ,   53.69 ,   53.96 ,   52.68 ,   53.96 ,       6367 ,    138
10/06/19 ,   53.55 ,   53.45 ,   53.73 ,   53.09 ,   53.73 ,       2004 ,     36
11/06/19 ,   52.92 ,   53.13 ,   53.73 ,   52.84 ,   53.73 ,       5045 ,     80
12/06/19 ,   53.96 ,   53.57 ,   54.43 ,   52.70 ,   52.70 ,      10858 ,     54
13/06/19 ,   55.26 ,   54.18 ,   56.69 ,   53.63 ,   53.70 ,      13244 ,    122
14/06/19 ,   56.69 ,   56.40 ,   59.60 ,   54.74 ,   54.85 ,       7971 ,    116
17/06/19 ,   57.60 ,   57.93 ,   58.91 ,   57.10 ,   57.10 ,      17758 ,    259
18/06/19 ,   57.75 ,   57.75 ,   58.00 ,   57.64 ,   57.78 ,       2406 ,     44
19/06/19 ,   57.67 ,   57.72 ,   58.44 ,   57.23 ,   57.81 ,      14985 ,     95
21/06/19 ,   58.47 ,   58.45 ,   58.49 ,   58.11 ,   58.49 ,       3974 ,     38
24/06/19 ,   57.81 ,   57.81 ,   58.48 ,   57.28 ,   58.48 ,       8101 ,     73
25/06/19 ,   57.95 ,   57.87 ,   58.00 ,   57.78 ,   58.00 ,       3165 ,     53
26/06/19 ,   58.49 ,   58.12 ,   58.91 ,   57.99 ,   58.11 ,      11893 ,     65
27/06/19 ,   60.83 ,   59.74 ,   62.75 ,   58.11 ,   59.07 ,       8730 ,     96
28/06/19 ,   60.74 ,   60.70 ,   61.13 ,   59.38 ,   60.97 ,       5339 ,     75
01/07/19 ,   61.69 ,   60.76 ,   61.69 ,   58.21 ,   60.49 ,       9001 ,    122
02/07/19 ,   60.00 ,   60.51 ,   61.49 ,   59.47 ,   61.36 ,       6635 ,    222
03/07/19 ,   60.49 ,   59.96 ,   60.57 ,   59.37 ,   59.72 ,       7675 ,    196
04/07/19 ,   58.35 ,   58.76 ,   60.12 ,   57.78 ,   60.11 ,      12034 ,    203
05/07/19 ,   58.35 ,   57.89 ,   58.35 ,   56.51 ,   58.35 ,       5661 ,    177
08/07/19 ,   58.08 ,   58.68 ,   59.38 ,   58.08 ,   58.47 ,       2843 ,     59
10/07/19 ,   59.23 ,   58.59 ,   59.23 ,   57.76 ,   57.76 ,       4660 ,     71
11/07/19 ,   61.69 ,   60.29 ,   61.69 ,   57.79 ,   59.23 ,      12551 ,    220
12/07/19 ,   60.33 ,   60.70 ,   61.69 ,   58.46 ,   61.69 ,       4995 ,    128
15/07/19 ,   58.76 ,   59.56 ,   60.57 ,   57.43 ,   60.56 ,       9625 ,    192
16/07/19 ,   56.51 ,   56.87 ,   59.11 ,   55.36 ,   58.99 ,      13898 ,    212
17/07/19 ,   54.28 ,   54.99 ,   56.25 ,   54.05 ,   56.24 ,       8068 ,    165
18/07/19 ,   55.01 ,   54.76 ,   55.03 ,   54.17 ,   54.28 ,       6133 ,    100
19/07/19 ,   55.17 ,   55.32 ,   55.78 ,   54.99 ,   54.99 ,       6970 ,    111
22/07/19 ,   54.28 ,   54.42 ,   55.73 ,   52.66 ,   55.61 ,       8872 ,    143
23/07/19 ,   54.69 ,   54.29 ,   55.10 ,   53.17 ,   55.10 ,       9191 ,    239
24/07/19 ,   55.37 ,   54.71 ,   55.37 ,   54.45 ,   54.69 ,       3490 ,     86
25/07/19 ,   55.81 ,   55.51 ,   55.81 ,   55.09 ,   55.11 ,       1486 ,     34
26/07/19 ,   56.80 ,   56.34 ,   56.89 ,   55.81 ,   55.81 ,       3769 ,     70
29/07/19 ,   56.51 ,   56.69 ,   56.84 ,   56.51 ,   56.73 ,       1941 ,     38
30/07/19 ,   57.82 ,   57.64 ,   58.76 ,   56.51 ,   56.52 ,       5128 ,     76
31/07/19 ,   57.57 ,   57.53 ,   57.85 ,   57.36 ,   57.82 ,       1840 ,     23
01/08/19 ,   57.69 ,   57.58 ,   57.88 ,   57.23 ,   57.57 ,       3254 ,     25
02/08/19 ,   57.58 ,   57.72 ,   57.82 ,   57.46 ,   57.72 ,       1496 ,     20
05/08/19 ,   55.40 ,   56.12 ,   57.68 ,   54.86 ,   57.68 ,       6071 ,    107
06/08/19 ,   54.71 ,   55.02 ,   55.32 ,   54.71 ,   55.32 ,       2826 ,     52
07/08/19 ,   54.48 ,   54.33 ,   54.71 ,   54.04 ,   54.71 ,       2264 ,     61
08/08/19 ,   54.97 ,   54.58 ,   54.97 ,   54.30 ,   54.49 ,       2566 ,     27
09/08/19 ,   54.45 ,   54.28 ,   54.97 ,   53.18 ,   54.97 ,       5281 ,     88
12/08/19 ,   54.46 ,   54.28 ,   54.49 ,   54.01 ,   54.48 ,       3012 ,     36
13/08/19 ,   53.13 ,   53.47 ,   54.49 ,   53.13 ,   54.49 ,       7019 ,     75
14/08/19 ,   53.09 ,   53.10 ,   53.19 ,   52.77 ,   53.12 ,       2001 ,     41
15/08/19 ,   53.13 ,   53.17 ,   53.63 ,   53.00 ,   53.09 ,       2097 ,     41
16/08/19 ,   51.78 ,   52.31 ,   53.23 ,   51.54 ,   53.13 ,       9250 ,    172
19/08/19 ,   52.70 ,   52.02 ,   52.70 ,   51.69 ,   51.78 ,      10041 ,    176
20/08/19 ,   53.19 ,   53.00 ,   53.55 ,   52.47 ,   52.47 ,       5859 ,     59
21/08/19 ,   53.63 ,   53.64 ,   53.75 ,   53.27 ,   53.27 ,       3681 ,     25
22/08/19 ,   54.01 ,   53.72 ,   54.04 ,   53.63 ,   53.89 ,       3492 ,     48
23/08/19 ,   53.58 ,   53.58 ,   53.68 ,   53.24 ,   53.66 ,       2414 ,     31
26/08/19 ,   52.23 ,   53.10 ,   53.58 ,   52.23 ,   53.58 ,       7911 ,    123
27/08/19 ,   52.23 ,   52.19 ,   52.37 ,   52.02 ,   52.02 ,       8087 ,     43
28/08/19 ,   52.02 ,   51.98 ,   52.47 ,   51.83 ,   52.47 ,       5982 ,     46
29/08/19 ,   52.69 ,   52.25 ,   52.70 ,   52.23 ,   52.32 ,      13812 ,     48
30/08/19 ,   52.48 ,   52.65 ,   52.91 ,   52.48 ,   52.80 ,       2899 ,     41
02/09/19 ,   52.54 ,   52.70 ,   52.90 ,   52.54 ,   52.65 ,       4231 ,     51
03/09/19 ,   53.23 ,   53.15 ,   53.27 ,   52.54 ,   52.54 ,       3024 ,     25
04/09/19 ,   53.48 ,   53.31 ,   53.91 ,   53.00 ,   53.23 ,       6650 ,     80
05/09/19 ,   53.44 ,   53.45 ,   53.48 ,   53.39 ,   53.48 ,        223 ,     18
06/09/19 ,   52.10 ,   52.40 ,   53.44 ,   51.63 ,   53.44 ,      10301 ,    143
09/09/19 ,   52.09 ,   51.76 ,   52.47 ,   51.59 ,   52.00 ,      11244 ,     75
10/09/19 ,   52.10 ,   51.95 ,   52.26 ,   51.59 ,   52.09 ,       6183 ,     66
11/09/19 ,   52.10 ,   52.07 ,   52.10 ,   51.78 ,   52.09 ,       3092 ,     45
12/09/19 ,   52.10 ,   52.14 ,   52.47 ,   51.98 ,   52.09 ,       1815 ,     26
13/09/19 ,   51.63 ,   51.79 ,   52.15 ,   51.60 ,   52.10 ,       4214 ,     71
16/09/19 ,   51.63 ,   51.53 ,   51.63 ,   51.45 ,   51.63 ,      12548 ,    464
17/09/19 ,   52.74 ,   51.96 ,   52.99 ,   51.27 ,   51.63 ,      10804 ,     50
18/09/19 ,   52.34 ,   52.80 ,   53.44 ,   51.63 ,   52.71 ,      11463 ,    135
19/09/19 ,   53.44 ,   52.95 ,   53.44 ,   52.38 ,   52.42 ,       4369 ,     45
20/09/19 ,   53.44 ,   53.40 ,   53.44 ,   53.24 ,   53.44 ,       1866 ,     29
23/09/19 ,   53.31 ,   53.40 ,   53.85 ,   53.19 ,   53.44 ,       3529 ,     61
24/09/19 ,   52.10 ,   52.70 ,   53.44 ,   52.10 ,   53.44 ,      12156 ,     99
25/09/19 ,   53.44 ,   53.02 ,   53.44 ,   51.99 ,   51.99 ,      13991 ,    142
26/09/19 ,   53.69 ,   53.62 ,   53.69 ,   53.13 ,   53.43 ,       5912 ,     62
27/09/19 ,   53.48 ,   53.10 ,   53.85 ,   52.33 ,   53.85 ,       4200 ,     58
30/09/19 ,   53.44 ,   53.46 ,   53.48 ,   53.25 ,   53.48 ,        931 ,     14
01/10/19 ,   53.31 ,   53.47 ,   53.63 ,   53.31 ,   53.44 ,       7567 ,     28
02/10/19 ,   53.29 ,   53.34 ,   53.43 ,   53.21 ,   53.36 ,       1991 ,     20
03/10/19 ,   52.64 ,   52.53 ,   53.29 ,   52.39 ,   53.29 ,       4756 ,     49
04/10/19 ,   52.72 ,   52.62 ,   52.72 ,   52.49 ,   52.49 ,        180 ,     11
07/10/19 ,   52.72 ,   52.64 ,   52.72 ,   52.53 ,   52.58 ,       2266 ,     63
08/10/19 ,   52.95 ,   52.84 ,   52.98 ,   52.53 ,   52.84 ,       2774 ,     40
09/10/19 ,   52.68 ,   52.82 ,   52.95 ,   52.68 ,   52.95 ,       2818 ,     42
10/10/19 ,   51.98 ,   52.14 ,   52.68 ,   51.96 ,   52.68 ,       5553 ,     65
11/10/19 ,   51.47 ,   51.87 ,   52.26 ,   51.33 ,   52.03 ,       5115 ,    175
14/10/19 ,   52.46 ,   52.05 ,   52.46 ,   51.52 ,   51.52 ,       5510 ,    150
15/10/19 ,   51.98 ,   52.38 ,   52.46 ,   51.96 ,   52.46 ,       4983 ,    115
16/10/19 ,   52.30 ,   52.37 ,   52.39 ,   52.18 ,   52.18 ,       1377 ,     25
17/10/19 ,   52.18 ,   52.37 ,   52.39 ,   52.18 ,   52.39 ,       2123 ,     35
18/10/19 ,   52.23 ,   52.25 ,   52.39 ,   52.13 ,   52.18 ,       2114 ,     25
21/10/19 ,   52.72 ,   52.52 ,   53.07 ,   52.34 ,   52.39 ,       2501 ,     29
22/10/19 ,   52.64 ,   52.70 ,   53.02 ,   52.61 ,   53.02 ,       2860 ,     26
23/10/19 ,   53.07 ,   52.85 ,   53.07 ,   52.76 ,   52.80 ,       4383 ,     32
24/10/19 ,   52.80 ,   52.90 ,   53.07 ,   52.80 ,   53.07 ,       4591 ,     27
25/10/19 ,   52.80 ,   52.80 ,   52.93 ,   52.80 ,   52.80 ,       6397 ,     42
28/10/19 ,   52.80 ,   52.80 ,   52.82 ,   52.80 ,   52.80 ,        387 ,     17
29/10/19 ,   52.61 ,   52.69 ,   52.95 ,   52.58 ,   52.80 ,       1829 ,     21
30/10/19 ,   52.58 ,   52.58 ,   52.65 ,   52.57 ,   52.65 ,       5424 ,     20
31/10/19 ,   52.64 ,   52.63 ,   52.64 ,   52.53 ,   52.64 ,       2954 ,     18
01/11/19 ,   52.66 ,   52.72 ,   52.81 ,   52.57 ,   52.66 ,        521 ,     16
04/11/19 ,   52.83 ,   52.80 ,   53.03 ,   52.30 ,   52.66 ,       3633 ,     43
05/11/19 ,   52.57 ,   52.47 ,   52.95 ,   52.19 ,   52.95 ,       4157 ,     52
06/11/19 ,   52.37 ,   52.38 ,   52.53 ,   52.30 ,   52.53 ,       3756 ,     43
07/11/19 ,   52.37 ,   52.31 ,   52.44 ,   52.24 ,   52.37 ,       2673 ,     34
08/11/19 ,   52.89 ,   52.53 ,   52.95 ,   52.24 ,   52.37 ,       8202 ,     46
11/11/19 ,   52.76 ,   52.88 ,   52.98 ,   52.76 ,   52.89 ,        961 ,     16
12/11/19 ,   52.70 ,   52.57 ,   52.83 ,   52.44 ,   52.77 ,       3955 ,     22
13/11/19 ,   52.66 ,   52.77 ,   52.95 ,   52.62 ,   52.89 ,       5617 ,     91
14/11/19 ,   52.89 ,   52.91 ,   53.48 ,   52.74 ,   52.89 ,       9985 ,    170
18/11/19 ,   53.33 ,   53.20 ,   53.35 ,   52.90 ,   52.99 ,       2736 ,     58
19/11/19 ,   53.41 ,   53.22 ,   53.46 ,   53.01 ,   53.33 ,       6755 ,    162
21/11/19 ,   53.62 ,   53.48 ,   53.62 ,   53.27 ,   53.35 ,       6317 ,    119
22/11/19 ,   55.41 ,   54.22 ,   55.42 ,   53.62 ,   53.62 ,      19705 ,    139
25/11/19 ,   54.21 ,   55.00 ,   55.41 ,   54.21 ,   55.41 ,       5126 ,     87
26/11/19 ,   54.90 ,   54.87 ,   55.09 ,   54.48 ,   54.48 ,      15378 ,    105
27/11/19 ,   55.11 ,   55.13 ,   55.21 ,   54.90 ,   55.07 ,       6565 ,     39
28/11/19 ,   55.21 ,   55.08 ,   55.21 ,   54.88 ,   55.09 ,       1785 ,     38
29/11/19 ,   54.97 ,   55.15 ,   55.21 ,   54.97 ,   55.21 ,       5440 ,     31
02/12/19 ,   53.73 ,   54.06 ,   54.98 ,   53.73 ,   54.98 ,       8910 ,    119
03/12/19 ,   52.96 ,   53.16 ,   53.73 ,   52.37 ,   53.73 ,       8775 ,    131
04/12/19 ,   51.93 ,   52.68 ,   53.28 ,   51.93 ,   53.09 ,      17136 ,    203
05/12/19 ,   52.26 ,   52.51 ,   53.28 ,   51.99 ,   51.99 ,      15243 ,    170
06/12/19 ,   53.73 ,   53.43 ,   54.21 ,   52.31 ,   52.31 ,      30504 ,    269
09/12/19 ,   54.48 ,   54.46 ,   54.57 ,   53.73 ,   53.73 ,      10217 ,     72
10/12/19 ,   55.45 ,   54.45 ,   55.48 ,   54.25 ,   54.25 ,      19487 ,    144
11/12/19 ,   53.86 ,   54.17 ,   55.45 ,   53.83 ,   55.45 ,      27451 ,    410
12/12/19 ,   54.25 ,   54.21 ,   54.36 ,   53.88 ,   54.23 ,      33010 ,    159
13/12/19 ,   54.21 ,   53.62 ,   54.25 ,   53.05 ,   54.25 ,      25390 ,    246
16/12/19 ,   54.21 ,   54.16 ,   54.21 ,   53.97 ,   54.20 ,       5353 ,    119
17/12/19 ,   53.64 ,   53.79 ,   54.35 ,   53.28 ,   54.20 ,      31597 ,    249
18/12/19 ,   53.43 ,   53.46 ,   53.67 ,   53.28 ,   53.67 ,      28260 ,    245
19/12/19 ,   54.14 ,   53.63 ,   54.14 ,   53.29 ,   53.29 ,      20390 ,    195
20/12/19 ,   54.14 ,   53.93 ,   54.17 ,   53.61 ,   54.17 ,      14021 ,    144
23/12/19 ,   54.25 ,   54.26 ,   54.36 ,   53.97 ,   54.18 ,      16378 ,    283
26/12/19 ,   55.17 ,   54.38 ,   55.17 ,   54.14 ,   54.25 ,      14665 ,     68
27/12/19 ,   54.80 ,   55.02 ,   55.17 ,   54.74 ,   54.74 ,       8605 ,     47
30/12/19 ,   54.92 ,   54.88 ,   54.92 ,   54.68 ,   54.92 ,       6915 ,     31
02/01/20 ,   55.21 ,   55.07 ,   55.21 ,   54.92 ,   54.92 ,       4021 ,     27
03/01/20 ,   54.58 ,   54.91 ,   55.49 ,   53.93 ,   55.10 ,      22728 ,    150
06/01/20 ,   55.13 ,   55.17 ,   55.29 ,   54.58 ,   54.58 ,      29267 ,    232
07/01/20 ,   55.27 ,   55.32 ,   55.53 ,   55.12 ,   55.13 ,      23951 ,    142
08/01/20 ,   55.37 ,   55.32 ,   55.51 ,   55.27 ,   55.37 ,      19531 ,     58
09/01/20 ,   55.10 ,   55.26 ,   55.64 ,   55.10 ,   55.54 ,       9225 ,    136
10/01/20 ,   54.82 ,   54.94 ,   55.75 ,   54.58 ,   55.29 ,      19332 ,    220
13/01/20 ,   55.17 ,   54.80 ,   55.21 ,   54.53 ,   55.00 ,      10757 ,     49
14/01/20 ,   55.58 ,   55.36 ,   55.61 ,   54.66 ,   55.17 ,       4657 ,     41
15/01/20 ,   54.96 ,   55.18 ,   55.75 ,   54.58 ,   54.67 ,      12197 ,    245
16/01/20 ,   55.86 ,   55.83 ,   55.99 ,   55.40 ,   55.40 ,      10293 ,    252
17/01/20 ,   55.84 ,   55.73 ,   55.84 ,   55.72 ,   55.75 ,      12466 ,     28
20/01/20 ,   55.81 ,   55.84 ,   55.87 ,   55.49 ,   55.86 ,      11233 ,     29
21/01/20 ,   56.45 ,   56.13 ,   56.45 ,   55.81 ,   55.81 ,       8048 ,     37
22/01/20 ,   55.75 ,   55.84 ,   56.45 ,   55.73 ,   56.45 ,      16111 ,     46
23/01/20 ,   54.58 ,   54.65 ,   55.75 ,   54.53 ,   55.75 ,      31665 ,    736
24/01/20 ,   55.07 ,   55.44 ,   55.97 ,   54.64 ,   55.20 ,      14092 ,     87
27/01/20 ,   54.99 ,   55.06 ,   55.25 ,   54.96 ,   54.96 ,      12136 ,    568
28/01/20 ,   55.00 ,   55.05 ,   55.07 ,   54.99 ,   55.07 ,      12716 ,    553
29/01/20 ,   54.99 ,   55.03 ,   55.07 ,   54.99 ,   55.07 ,       8737 ,     60
30/01/20 ,   55.07 ,   54.96 ,   55.90 ,   53.45 ,   55.07 ,      58934 ,    259
31/01/20 ,   55.07 ,   54.88 ,   55.07 ,   54.01 ,   54.01 ,      12107 ,     42
03/02/20 ,   55.54 ,   55.54 ,   55.75 ,   55.03 ,   55.07 ,       5996 ,     61
04/02/20 ,   55.49 ,   55.07 ,   55.58 ,   54.98 ,   55.58 ,      19831 ,     79
05/02/20 ,   55.54 ,   55.26 ,   55.54 ,   55.07 ,   55.08 ,       8310 ,     61
06/02/20 ,   55.07 ,   55.21 ,   55.54 ,   55.03 ,   55.54 ,       7298 ,     39
07/02/20 ,   54.14 ,   54.01 ,   55.51 ,   53.18 ,   55.51 ,      58806 ,    204
10/02/20 ,   54.42 ,   53.66 ,   54.42 ,   53.18 ,   53.88 ,      39156 ,    529
11/02/20 ,   54.14 ,   54.01 ,   54.14 ,   53.75 ,   54.14 ,       3225 ,     44
12/02/20 ,   54.03 ,   54.04 ,   54.24 ,   53.88 ,   54.20 ,       8284 ,     28
13/02/20 ,   54.55 ,   54.40 ,   54.58 ,   54.03 ,   54.55 ,       8854 ,     49
14/02/20 ,   54.44 ,   54.45 ,   54.58 ,   54.04 ,   54.29 ,       6088 ,    272
17/02/20 ,   54.96 ,   54.70 ,   55.07 ,   54.42 ,   54.42 ,       3016 ,     70
18/02/20 ,   55.21 ,   54.76 ,   55.21 ,   54.47 ,   54.50 ,      16612 ,     90
19/02/20 ,   54.58 ,   54.86 ,   55.29 ,   54.58 ,   55.21 ,      45463 ,     75
20/02/20 ,   53.91 ,   53.93 ,   54.58 ,   53.78 ,   54.58 ,      68763 ,     93
21/02/20 ,   54.42 ,   53.96 ,   54.42 ,   53.89 ,   54.03 ,      41335 ,     98
26/02/20 ,   54.14 ,   53.91 ,   54.32 ,   53.75 ,   53.89 ,       4648 ,     42
27/02/20 ,   53.96 ,   54.17 ,   54.45 ,   53.88 ,   54.14 ,       3371 ,     27
28/02/20 ,   54.47 ,   54.22 ,   54.47 ,   53.96 ,   54.04 ,      15173 ,     61
02/03/20 ,   54.36 ,   54.01 ,   54.36 ,   53.63 ,   54.36 ,      44485 ,    375
03/03/20 ,   54.53 ,   54.43 ,   54.75 ,   54.07 ,   54.75 ,      19687 ,     61
04/03/20 ,   54.14 ,   54.15 ,   54.36 ,   53.63 ,   54.36 ,      19237 ,    114
05/03/20 ,   54.44 ,   54.14 ,   54.50 ,   53.86 ,   54.07 ,      10847 ,    212
06/03/20 ,   53.89 ,   53.75 ,   53.94 ,   53.64 ,   53.94 ,      21479 ,    658
09/03/20 ,   53.91 ,   53.70 ,   53.91 ,   53.11 ,   53.91 ,      36129 ,    144
10/03/20 ,   54.07 ,   53.94 ,   54.20 ,   53.82 ,   53.82 ,       6022 ,     39
11/03/20 ,   53.99 ,   54.06 ,   54.42 ,   53.91 ,   54.07 ,      25136 ,     58
12/03/20 ,   53.10 ,   51.43 ,   53.96 ,   49.77 ,   53.96 ,      31729 ,    102
13/03/20 ,   53.63 ,   53.55 ,   54.36 ,   53.10 ,   53.25 ,      17278 ,     90
16/03/20 ,   52.19 ,   52.26 ,   53.31 ,   51.97 ,   52.66 ,      19668 ,     65
17/03/20 ,   50.67 ,   51.08 ,   52.19 ,   50.49 ,   52.19 ,      34344 ,    133
18/03/20 ,   42.73 ,   44.86 ,   50.30 ,   42.73 ,   50.30 ,      19154 ,    293
19/03/20 ,   44.49 ,   43.40 ,   45.54 ,   39.13 ,   42.73 ,      85394 ,    199
20/03/20 ,   47.37 ,   47.04 ,   47.44 ,   46.15 ,   46.15 ,      30526 ,    102
23/03/20 ,   44.09 ,   44.24 ,   47.36 ,   43.16 ,   47.07 ,      12503 ,    260
24/03/20 ,   42.93 ,   43.54 ,   44.12 ,   42.73 ,   44.09 ,      21191 ,    115
25/03/20 ,   44.12 ,   43.75 ,   45.04 ,   42.73 ,   43.16 ,      50692 ,   1197
26/03/20 ,   48.40 ,   47.29 ,   48.85 ,   45.09 ,   45.09 ,      45002 ,    446
27/03/20 ,   49.42 ,   48.69 ,   49.77 ,   47.87 ,   48.40 ,      40084 ,   5104
30/03/20 ,   49.77 ,   49.22 ,   49.77 ,   48.40 ,   48.85 ,      39231 ,    290
31/03/20 ,   50.98 ,   50.82 ,   51.33 ,   49.91 ,   50.42 ,      34491 ,    469
01/04/20 ,   50.91 ,   51.25 ,   51.81 ,   48.24 ,   50.39 ,     112848 ,    598
02/04/20 ,   50.62 ,   50.49 ,   50.93 ,   50.14 ,   50.93 ,      11786 ,    300
03/04/20 ,   49.65 ,   50.41 ,   51.23 ,   49.20 ,   50.86 ,      43374 ,    418
06/04/20 ,   50.62 ,   50.19 ,   50.62 ,   49.65 ,   49.88 ,      13515 ,    269
07/04/20 ,   50.59 ,   50.34 ,   50.62 ,   49.94 ,   50.33 ,       9902 ,     48
08/04/20 ,   50.56 ,   49.89 ,   50.59 ,   49.65 ,   50.49 ,       8866 ,     36
09/04/20 ,   50.62 ,   50.33 ,   50.86 ,   50.14 ,   50.41 ,       4058 ,     45
13/04/20 ,   50.62 ,   50.55 ,   50.62 ,   50.14 ,   50.62 ,      13410 ,     33
14/04/20 ,   50.62 ,   50.53 ,   50.88 ,   50.14 ,   50.62 ,      11257 ,    159
15/04/20 ,   51.23 ,   50.95 ,   51.32 ,   50.62 ,   50.62 ,      20688 ,    444
16/04/20 ,   51.32 ,   51.30 ,   51.45 ,   51.10 ,   51.30 ,      13919 ,     84
17/04/20 ,   51.56 ,   51.37 ,   51.70 ,   51.32 ,   51.56 ,      12607 ,    157
20/04/20 ,   51.32 ,   51.37 ,   51.56 ,   51.32 ,   51.32 ,      19349 ,    114
22/04/20 ,   51.32 ,   51.23 ,   51.67 ,   51.08 ,   51.67 ,      22624 ,    129
23/04/20 ,   52.05 ,   51.81 ,   52.05 ,   51.10 ,   51.32 ,      19104 ,     42
24/04/20 ,   51.27 ,   51.23 ,   52.05 ,   50.62 ,   52.05 ,      37623 ,    243
27/04/20 ,   51.51 ,   51.94 ,   53.47 ,   51.27 ,   51.27 ,      15405 ,    165
28/04/20 ,   51.32 ,   51.43 ,   51.98 ,   51.14 ,   51.98 ,       7929 ,     36
29/04/20 ,   51.56 ,   51.49 ,   51.57 ,   51.33 ,   51.33 ,        565 ,      9
30/04/20 ,   51.56 ,   51.99 ,   53.45 ,   51.56 ,   52.04 ,      27523 ,     99
04/05/20 ,   51.81 ,   51.42 ,   52.05 ,   50.62 ,   51.80 ,      13813 ,     76
05/05/20 ,   51.81 ,   51.83 ,   52.05 ,   51.76 ,   52.05 ,       2600 ,     27
06/05/20 ,   51.60 ,   51.85 ,   52.05 ,   51.60 ,   51.81 ,      14249 ,     26
07/05/20 ,   51.81 ,   51.70 ,   51.81 ,   51.32 ,   51.81 ,      17866 ,    109
08/05/20 ,   51.37 ,   51.33 ,   51.81 ,   51.30 ,   51.81 ,      22930 ,    136
11/05/20 ,   50.62 ,   50.86 ,   51.56 ,   50.39 ,   51.56 ,      18238 ,    221
12/05/20 ,   50.15 ,   50.55 ,   51.44 ,   49.41 ,   50.62 ,      17289 ,    227
13/05/20 ,   50.40 ,   49.98 ,   50.68 ,   49.41 ,   50.67 ,       7719 ,    108
14/05/20 ,   50.41 ,   50.39 ,   50.47 ,   50.39 ,   50.47 ,      22644 ,    129
15/05/20 ,   51.14 ,   50.91 ,   51.14 ,   50.62 ,   50.62 ,       5536 ,     27
18/05/20 ,   50.98 ,   50.78 ,   50.98 ,   50.44 ,   50.98 ,       2206 ,     17
19/05/20 ,   51.10 ,   51.04 ,   51.33 ,   50.39 ,   51.10 ,      22970 ,     94
20/05/20 ,   51.32 ,   51.13 ,   51.56 ,   50.45 ,   51.14 ,       5153 ,     24
21/05/20 ,   50.86 ,   50.93 ,   51.47 ,   50.86 ,   51.47 ,      12695 ,     77
22/05/20 ,   51.81 ,   51.62 ,   51.81 ,   50.86 ,   50.86 ,      29554 ,    918
25/05/20 ,   51.81 ,   51.67 ,   51.94 ,   51.32 ,   51.81 ,       3585 ,     53
26/05/20 ,   51.81 ,   51.81 ,   52.05 ,   51.76 ,   51.76 ,       4583 ,     62
27/05/20 ,   51.74 ,   51.62 ,   51.81 ,   51.43 ,   51.56 ,      20938 ,    162
28/05/20 ,   51.47 ,   51.64 ,   51.81 ,   51.47 ,   51.81 ,       5272 ,     54
29/05/20 ,   51.22 ,   51.37 ,   51.98 ,   51.10 ,   51.49 ,       8263 ,     76
01/06/20 ,   50.86 ,   50.80 ,   51.79 ,   50.51 ,   51.23 ,       7499 ,     52
02/06/20 ,   50.90 ,   50.95 ,   51.25 ,   50.88 ,   50.91 ,      25962 ,    159
03/06/20 ,   51.08 ,   51.23 ,   51.42 ,   50.98 ,   50.98 ,      34042 ,    169
04/06/20 ,   51.19 ,   51.17 ,   51.36 ,   51.08 ,   51.15 ,       6999 ,     35
05/06/20 ,   51.19 ,   51.37 ,   51.74 ,   51.14 ,   51.14 ,      26042 ,     88
08/06/20 ,   51.23 ,   51.11 ,   51.23 ,   50.98 ,   51.19 ,      47172 ,    138
09/06/20 ,   51.47 ,   51.37 ,   51.47 ,   51.17 ,   51.23 ,      38594 ,    221
10/06/20 ,   51.37 ,   51.19 ,   51.48 ,   50.98 ,   51.47 ,      20338 ,    545
12/06/20 ,   51.98 ,   51.74 ,   51.98 ,   50.98 ,   50.99 ,      66292 ,    306
15/06/20 ,   52.24 ,   52.14 ,   52.76 ,   51.98 ,   51.98 ,      20007 ,    134
16/06/20 ,   52.92 ,   52.52 ,   52.92 ,   51.98 ,   51.98 ,      12106 ,     48
17/06/20 ,   53.16 ,   53.10 ,   53.30 ,   52.92 ,   52.92 ,      17523 ,     91
18/06/20 ,   53.26 ,   53.27 ,   53.42 ,   53.16 ,   53.16 ,      25925 ,    114
19/06/20 ,   54.23 ,   54.01 ,   54.40 ,   53.41 ,   53.41 ,      10578 ,     79
22/06/20 ,   53.76 ,   54.03 ,   54.40 ,   53.76 ,   54.22 ,      42788 ,    191
23/06/20 ,   54.50 ,   54.40 ,   54.58 ,   53.76 ,   53.87 ,      17436 ,     98
24/06/20 ,   54.58 ,   54.49 ,   54.76 ,   53.87 ,   54.76 ,      20154 ,    143
25/06/20 ,   54.84 ,   54.50 ,   55.07 ,   53.74 ,   54.69 ,      34952 ,    411
26/06/20 ,   53.85 ,   54.29 ,   54.95 ,   53.17 ,   54.83 ,      27052 ,    443
29/06/20 ,   53.56 ,   53.90 ,   54.29 ,   53.45 ,   53.66 ,      21781 ,     86
30/06/20 ,   52.92 ,   53.17 ,   54.84 ,   52.69 ,   54.84 ,      14950 ,    126
01/07/20 ,   52.60 ,   52.82 ,   53.45 ,   52.59 ,   52.93 ,      22708 ,    259
02/07/20 ,   52.70 ,   52.58 ,   53.00 ,   52.11 ,   52.98 ,      74153 ,    450
03/07/20 ,   53.03 ,   52.70 ,   53.06 ,   52.11 ,   52.95 ,      34998 ,   1385
06/07/20 ,   51.98 ,   52.14 ,   52.66 ,   51.63 ,   52.59 ,      13147 ,    317
07/07/20 ,   51.63 ,   52.02 ,   52.52 ,   50.84 ,   52.48 ,      23327 ,    715
08/07/20 ,   50.66 ,   51.05 ,   51.75 ,   49.75 ,   51.27 ,      48474 ,    813
09/07/20 ,   50.91 ,   50.78 ,   50.93 ,   50.19 ,   50.66 ,      42038 ,    379
10/07/20 ,   52.26 ,   51.74 ,   52.26 ,   51.08 ,   51.08 ,      17001 ,     67
13/07/20 ,   51.63 ,   51.69 ,   52.26 ,   51.63 ,   52.26 ,       4623 ,     85
14/07/20 ,   52.40 ,   52.30 ,   52.59 ,   51.78 ,   52.11 ,       4048 ,     53
15/07/20 ,   51.86 ,   51.98 ,   52.37 ,   51.63 ,   52.02 ,       8534 ,     72
16/07/20 ,   51.79 ,   51.95 ,   52.12 ,   51.74 ,   51.90 ,      11577 ,     74
17/07/20 ,   51.81 ,   51.98 ,   52.05 ,   51.81 ,   51.98 ,      29437 ,    176
20/07/20 ,   51.86 ,   51.63 ,   51.86 ,   51.52 ,   51.66 ,       6244 ,     94
21/07/20 ,   52.26 ,   51.98 ,   52.30 ,   51.63 ,   51.86 ,      11411 ,    170
22/07/20 ,   53.90 ,   52.34 ,   53.90 ,   51.86 ,   52.48 ,      26374 ,     94
23/07/20 ,   52.81 ,   52.96 ,   53.90 ,   52.77 ,   53.90 ,       4564 ,     58
24/07/20 ,   52.59 ,   52.64 ,   52.81 ,   52.59 ,   52.80 ,       7559 ,     54
27/07/20 ,   52.59 ,   52.70 ,   52.88 ,   52.35 ,   52.59 ,      22480 ,    272
28/07/20 ,   52.65 ,   52.57 ,   52.70 ,   52.40 ,   52.59 ,       9702 ,     70
29/07/20 ,   53.31 ,   52.87 ,   53.57 ,   52.26 ,   52.56 ,       8419 ,    147
30/07/20 ,   52.75 ,   52.79 ,   52.95 ,   52.71 ,   52.95 ,       4755 ,     91
31/07/20 ,   52.59 ,   52.59 ,   52.82 ,   52.50 ,   52.63 ,       6360 ,    113
03/08/20 ,   50.88 ,   51.25 ,   53.03 ,   50.88 ,   52.85 ,      33838 ,    624
04/08/20 ,   51.67 ,   51.40 ,   52.02 ,   50.92 ,   50.92 ,      37954 ,    402
05/08/20 ,   52.08 ,   51.83 ,   52.08 ,   51.65 ,   51.65 ,       5873 ,     58
06/08/20 ,   52.32 ,   52.58 ,   52.99 ,   52.32 ,   52.56 ,      19408 ,    561
07/08/20 ,   52.71 ,   52.80 ,   52.90 ,   52.32 ,   52.32 ,      11471 ,    119
10/08/20 ,   52.15 ,   52.38 ,   52.77 ,   51.83 ,   52.73 ,       6694 ,     98
11/08/20 ,   52.38 ,   52.52 ,   52.77 ,   52.14 ,   52.14 ,      22480 ,    426
12/08/20 ,   52.15 ,   52.29 ,   52.70 ,   52.15 ,   52.70 ,      13526 ,    152
13/08/20 ,   52.41 ,   51.99 ,   52.41 ,   51.47 ,   51.47 ,      10530 ,     54
14/08/20 ,   52.31 ,   52.17 ,   52.81 ,   52.04 ,   52.81 ,      33092 ,   1228
17/08/20 ,   52.30 ,   52.29 ,   52.33 ,   51.83 ,   52.31 ,      33118 ,    158
18/08/20 ,   53.20 ,   52.70 ,   53.20 ,   52.08 ,   52.30 ,      21015 ,    102
19/08/20 ,   53.75 ,   53.67 ,   54.49 ,   52.81 ,   53.20 ,      39816 ,    198
20/08/20 ,   53.44 ,   53.44 ,   53.75 ,   53.24 ,   53.75 ,      22476 ,     57
21/08/20 ,   53.29 ,   53.31 ,   53.44 ,   53.29 ,   53.29 ,       1349 ,     10
24/08/20 ,   53.70 ,   53.24 ,   53.70 ,   53.04 ,   53.29 ,       8370 ,     52
25/08/20 ,   53.72 ,   53.39 ,   53.72 ,   53.14 ,   53.55 ,       7700 ,     56
26/08/20 ,   53.03 ,   53.06 ,   53.71 ,   52.81 ,   53.52 ,      26045 ,    151
27/08/20 ,   52.81 ,   52.76 ,   53.20 ,   52.55 ,   53.20 ,       4844 ,     81
28/08/20 ,   52.70 ,   52.77 ,   52.93 ,   52.68 ,   52.90 ,       6665 ,     31
31/08/20 ,   52.77 ,   52.70 ,   52.81 ,   52.56 ,   52.81 ,      29371 ,    214
01/09/20 ,   53.22 ,   52.90 ,   53.32 ,   52.70 ,   53.01 ,       9448 ,    203
02/09/20 ,   52.98 ,   53.20 ,   53.63 ,   52.90 ,   53.10 ,      15348 ,    320
03/09/20 ,   53.10 ,   53.05 ,   53.37 ,   52.95 ,   53.00 ,      12982 ,    402
04/09/20 ,   52.94 ,   53.06 ,   53.48 ,   52.94 ,   53.14 ,       7550 ,    109
08/09/20 ,   52.87 ,   52.97 ,   53.44 ,   52.62 ,   53.25 ,      33217 ,   1131
09/09/20 ,   53.21 ,   52.90 ,   53.28 ,   52.68 ,   52.87 ,     109522 ,   1557
10/09/20 ,   53.72 ,   53.66 ,   53.85 ,   53.28 ,   53.28 ,       8652 ,     78
11/09/20 ,   53.72 ,   53.94 ,   54.10 ,   53.72 ,   53.72 ,       4812 ,     31
14/09/20 ,   53.57 ,   53.55 ,   53.85 ,   53.14 ,   53.85 ,       5194 ,     37
15/09/20 ,   53.38 ,   53.25 ,   53.85 ,   52.87 ,   53.70 ,       5515 ,     66
16/09/20 ,   53.64 ,   53.45 ,   53.70 ,   53.10 ,   53.45 ,       4161 ,     43
17/09/20 ,   53.63 ,   53.63 ,   53.70 ,   53.58 ,   53.63 ,        233 ,     21
18/09/20 ,   53.85 ,   53.79 ,   54.02 ,   53.63 ,   53.66 ,      20033 ,     40
21/09/20 ,   53.85 ,   53.67 ,   54.10 ,   53.38 ,   53.63 ,       3642 ,     38
22/09/20 ,   52.76 ,   53.08 ,   54.10 ,   52.14 ,   54.10 ,      51543 ,    667
23/09/20 ,   52.96 ,   52.89 ,   53.10 ,   52.64 ,   53.09 ,      19020 ,    430
24/09/20 ,   52.86 ,   52.96 ,   53.13 ,   52.71 ,   53.13 ,      10330 ,    160
25/09/20 ,   52.86 ,   52.78 ,   53.05 ,   52.67 ,   52.88 ,      18112 ,    822
28/09/20 ,   53.10 ,   52.95 ,   53.22 ,   52.71 ,   52.71 ,      19501 ,    420
29/09/20 ,   53.27 ,   53.10 ,   53.31 ,   52.87 ,   53.17 ,      13587 ,    398
30/09/20 ,   53.63 ,   53.52 ,   53.63 ,   53.27 ,   53.27 ,      21143 ,    672
01/10/20 ,   54.40 ,   53.95 ,   54.91 ,   53.53 ,   53.75 ,       7188 ,    314
02/10/20 ,   54.38 ,   54.37 ,   54.40 ,   54.06 ,   54.06 ,       2778 ,    289
05/10/20 ,   53.90 ,   53.99 ,   54.41 ,   53.75 ,   54.22 ,       4060 ,    187
06/10/20 ,   53.73 ,   53.75 ,   53.90 ,   53.53 ,   53.90 ,      28327 ,    263
07/10/20 ,   53.83 ,   53.94 ,   54.44 ,   53.55 ,   53.73 ,      41119 ,    203
08/10/20 ,   54.29 ,   53.90 ,   54.41 ,   53.86 ,   54.08 ,       6364 ,     47
09/10/20 ,   54.22 ,   55.05 ,   55.37 ,   54.01 ,   54.38 ,      28776 ,    206
13/10/20 ,   54.07 ,   54.02 ,   54.17 ,   53.90 ,   54.07 ,      10200 ,    175
14/10/20 ,   54.10 ,   54.14 ,   54.36 ,   54.07 ,   54.07 ,       6251 ,    116
15/10/20 ,   53.90 ,   54.07 ,   54.53 ,   53.83 ,   54.07 ,      52511 ,    663
16/10/20 ,   53.91 ,   54.07 ,   54.44 ,   53.90 ,   53.90 ,      15592 ,    226
19/10/20 ,   53.90 ,   54.05 ,   54.35 ,   53.90 ,   54.35 ,       7676 ,    183
20/10/20 ,   53.89 ,   54.12 ,   54.44 ,   53.77 ,   54.18 ,      67141 ,    899
21/10/20 ,   53.90 ,   53.90 ,   54.17 ,   53.85 ,   53.85 ,      20361 ,    132
22/10/20 ,   53.86 ,   53.72 ,   53.89 ,   53.33 ,   53.86 ,       5743 ,    103
23/10/20 ,   53.90 ,   53.89 ,   53.90 ,   53.71 ,   53.86 ,      10610 ,    241
26/10/20 ,   53.67 ,   53.76 ,   53.90 ,   53.61 ,   53.90 ,      11952 ,     45
27/10/20 ,   53.47 ,   53.59 ,   53.75 ,   53.45 ,   53.75 ,       9248 ,    218
28/10/20 ,   53.72 ,   53.63 ,   53.90 ,   53.05 ,   53.40 ,      33819 ,    261
29/10/20 ,   53.66 ,   53.63 ,   53.72 ,   53.45 ,   53.72 ,       3757 ,    205
30/10/20 ,   53.67 ,   53.66 ,   53.87 ,   53.66 ,   53.66 ,      13593 ,    545
03/11/20 ,   54.17 ,   53.87 ,   54.17 ,   53.76 ,   54.13 ,       2999 ,     39
04/11/20 ,   53.68 ,   53.63 ,   54.55 ,   53.34 ,   54.17 ,      15616 ,    215
05/11/20 ,   53.70 ,   53.70 ,   54.01 ,   53.68 ,   53.89 ,      11153 ,     84
06/11/20 ,   54.56 ,   54.45 ,   54.56 ,   53.86 ,   53.86 ,      47284 ,     68
09/11/20 ,   54.52 ,   54.51 ,   54.56 ,   54.38 ,   54.55 ,      17376 ,     38
10/11/20 ,   54.81 ,   54.79 ,   55.17 ,   54.50 ,   54.56 ,      11915 ,    303
11/11/20 ,   54.96 ,   55.09 ,   55.65 ,   54.45 ,   54.81 ,       9477 ,    417
12/11/20 ,   55.30 ,   55.24 ,   55.30 ,   54.74 ,   55.06 ,      64107 ,    680
13/11/20 ,   54.59 ,   55.07 ,   55.30 ,   54.59 ,   55.26 ,      48971 ,   2313
16/11/20 ,   54.38 ,   54.44 ,   54.81 ,   54.38 ,   54.71 ,      40706 ,   3815
17/11/20 ,   54.42 ,   54.38 ,   54.54 ,   54.32 ,   54.52 ,      26083 ,   2519
18/11/20 ,   54.40 ,   54.41 ,   54.48 ,   54.38 ,   54.38 ,       9939 ,     87
19/11/20 ,   54.67 ,   54.76 ,   54.81 ,   54.40 ,   54.50 ,      27090 ,     88
20/11/20 ,   55.08 ,   55.34 ,   55.51 ,   54.64 ,   54.81 ,      73972 ,    154
23/11/20 ,   55.11 ,   55.16 ,   55.37 ,   54.94 ,   55.05 ,      15235 ,    880
24/11/20 ,   55.29 ,   55.31 ,   55.51 ,   55.08 ,   55.41 ,      65328 ,   1588
25/11/20 ,   55.51 ,   55.44 ,   55.51 ,   55.08 ,   55.26 ,      44719 ,    564
26/11/20 ,   55.51 ,   55.47 ,   55.51 ,   55.30 ,   55.51 ,      57004 ,    487
27/11/20 ,   55.57 ,   55.58 ,   56.78 ,   55.30 ,   55.51 ,      81009 ,    371
30/11/20 ,   55.67 ,   55.66 ,   55.84 ,   55.44 ,   55.57 ,       9416 ,     43
01/12/20 ,   55.37 ,   55.31 ,   55.96 ,   54.83 ,   55.84 ,      17749 ,    382
02/12/20 ,   55.69 ,   55.51 ,   55.77 ,   55.32 ,   55.61 ,      25796 ,    304
03/12/20 ,   55.87 ,   55.74 ,   55.96 ,   55.58 ,   55.78 ,      33653 ,    696
04/12/20 ,   55.43 ,   55.56 ,   55.84 ,   55.32 ,   55.68 ,      34496 ,    168
07/12/20 ,   55.43 ,   55.31 ,   55.70 ,   55.09 ,   55.58 ,      32055 ,    372
08/12/20 ,   55.22 ,   55.49 ,   55.73 ,   55.09 ,   55.14 ,       7270 ,     82
09/12/20 ,   55.24 ,   55.09 ,   55.26 ,   54.86 ,   55.18 ,      11650 ,    190
10/12/20 ,   55.26 ,   55.21 ,   55.26 ,   55.09 ,   55.10 ,      10205 ,     60
11/12/20 ,   55.72 ,   55.29 ,   55.72 ,   55.10 ,   55.26 ,      15191 ,    161
14/12/20 ,   55.81 ,   55.73 ,   55.81 ,   55.72 ,   55.73 ,      12566 ,     77
15/12/20 ,   55.71 ,   55.77 ,   55.96 ,   55.61 ,   55.81 ,      33827 ,    875
16/12/20 ,   56.10 ,   56.06 ,   56.34 ,   55.72 ,   55.72 ,      13167 ,    136
17/12/20 ,   56.12 ,   56.24 ,   56.34 ,   56.10 ,   56.34 ,       8774 ,     79
18/12/20 ,   56.07 ,   56.10 ,   56.22 ,   55.84 ,   56.09 ,      11728 ,    120
21/12/20 ,   56.34 ,   56.32 ,   56.43 ,   56.10 ,   56.10 ,      29229 ,    119
22/12/20 ,   56.37 ,   56.40 ,   57.34 ,   56.24 ,   56.34 ,      71955 ,   1956
23/12/20 ,   56.42 ,   56.36 ,   56.43 ,   56.24 ,   56.40 ,      45759 ,    600
28/12/20 ,   57.07 ,   56.62 ,   57.17 ,   55.95 ,   55.95 ,      12498 ,    186
29/12/20 ,   57.21 ,   57.31 ,   57.61 ,   56.34 ,   56.34 ,       7203 ,     31
30/12/20 ,   57.34 ,   57.13 ,   57.78 ,   56.84 ,   57.11 ,      25012 ,     87
04/01/21 ,   57.20 ,   57.47 ,   57.73 ,   56.89 ,   57.73 ,      24748 ,     86
05/01/21 ,   57.10 ,   57.09 ,   57.40 ,   56.88 ,   57.20 ,      11052 ,    272
06/01/21 ,   57.42 ,   57.22 ,   57.42 ,   57.10 ,   57.10 ,      10082 ,    176
07/01/21 ,   57.04 ,   57.16 ,   57.44 ,   57.04 ,   57.44 ,      29086 ,    692
08/01/21 ,   56.84 ,   57.06 ,   57.25 ,   56.84 ,   57.04 ,      15432 ,    262
11/01/21 ,   56.76 ,   56.67 ,   56.93 ,   56.36 ,   56.84 ,      18318 ,   1108
12/01/21 ,   55.97 ,   56.13 ,   56.87 ,   55.77 ,   56.42 ,      53677 ,   1370
13/01/21 ,   55.96 ,   56.08 ,   56.38 ,   55.95 ,   56.38 ,      19262 ,    372
14/01/21 ,   56.21 ,   56.13 ,   56.70 ,   55.95 ,   56.24 ,      16756 ,    521
15/01/21 ,   56.21 ,   55.84 ,   56.27 ,   55.75 ,   56.27 ,      21763 ,    327
18/01/21 ,   55.92 ,   55.81 ,   55.92 ,   55.75 ,   55.92 ,      23239 ,    299
19/01/21 ,   56.13 ,   56.15 ,   56.34 ,   55.75 ,   55.92 ,      14510 ,    319
20/01/21 ,   56.35 ,   56.34 ,   56.59 ,   56.21 ,   56.21 ,      32146 ,    295
21/01/21 ,   56.48 ,   56.42 ,   56.59 ,   56.34 ,   56.42 ,      12217 ,     77
22/01/21 ,   56.40 ,   56.34 ,   56.58 ,   56.07 ,   56.36 ,      16864 ,    125
26/01/21 ,   56.42 ,   56.42 ,   56.73 ,   56.05 ,   56.40 ,       8049 ,     92
27/01/21 ,   56.32 ,   56.37 ,   56.56 ,   56.21 ,   56.56 ,      17086 ,    648
28/01/21 ,   56.62 ,   56.63 ,   57.09 ,   56.03 ,   56.42 ,      16064 ,    123
29/01/21 ,   56.80 ,   56.63 ,   56.80 ,   56.34 ,   56.62 ,      44947 ,    584
01/02/21 ,   57.37 ,   57.47 ,   57.53 ,   56.79 ,   56.79 ,      46315 ,    348
02/02/21 ,   57.53 ,   57.48 ,   57.53 ,   57.15 ,   57.41 ,      14019 ,    409
03/02/21 ,   57.35 ,   57.48 ,   57.70 ,   57.16 ,   57.41 ,      21963 ,    707
04/02/21 ,   57.29 ,   57.28 ,   57.62 ,   57.16 ,   57.62 ,      13384 ,    998
05/02/21 ,   57.41 ,   57.33 ,   57.41 ,   57.18 ,   57.34 ,      27957 ,    872
08/02/21 ,   57.32 ,   57.33 ,   57.65 ,   57.21 ,   57.41 ,      23141 ,    640
09/02/21 ,   57.35 ,   57.26 ,   57.60 ,   57.16 ,   57.36 ,      24273 ,   1367
10/02/21 ,   57.69 ,   57.28 ,   57.69 ,   57.15 ,   57.35 ,      22210 ,   1371
11/02/21 ,   57.81 ,   57.94 ,   58.00 ,   57.70 ,   57.70 ,      32007 ,    810
12/02/21 ,   58.16 ,   58.09 ,   58.40 ,   57.70 ,   57.81 ,      21203 ,    470
17/02/21 ,   58.25 ,   58.43 ,   59.05 ,   57.86 ,   58.16 ,      22067 ,    407
18/02/21 ,   58.52 ,   58.52 ,   58.78 ,   58.11 ,   58.55 ,      15541 ,    783
19/02/21 ,   58.79 ,   58.71 ,   58.87 ,   58.49 ,   58.69 ,      10302 ,    124
22/02/21 ,   58.95 ,   59.01 ,   59.49 ,   58.43 ,   58.79 ,      49041 ,    669
23/02/21 ,   59.98 ,   59.65 ,   60.19 ,   59.40 ,   59.49 ,      42090 ,    685
24/02/21 ,   60.21 ,   60.09 ,   60.31 ,   59.46 ,   59.98 ,      38747 ,   3023
25/02/21 ,   59.66 ,   59.95 ,   60.21 ,   59.66 ,   60.21 ,      38676 ,   1352
26/02/21 ,   59.69 ,   59.68 ,   59.96 ,   59.57 ,   59.96 ,       7217 ,    217
01/03/21 ,   59.57 ,   59.69 ,   60.36 ,   59.36 ,   60.36 ,      17069 ,    398
02/03/21 ,   59.08 ,   59.49 ,   60.26 ,   59.08 ,   59.88 ,      28675 ,    893
03/03/21 ,   59.07 ,   58.96 ,   59.36 ,   58.68 ,   59.36 ,      38169 ,   1573
04/03/21 ,   58.91 ,   58.91 ,   59.08 ,   58.61 ,   58.61 ,      40954 ,   1791
05/03/21 ,   59.33 ,   59.05 ,   59.36 ,   58.90 ,   58.90 ,      37220 ,   1625
08/03/21 ,   59.17 ,   59.24 ,   59.33 ,   58.98 ,   59.33 ,      28855 ,   1794
09/03/21 ,   59.19 ,   59.19 ,   59.72 ,   58.82 ,   59.24 ,      38056 ,   1107
10/03/21 ,   59.07 ,   59.07 ,   59.28 ,   58.99 ,   59.28 ,      12899 ,    295
11/03/21 ,   58.98 ,   58.98 ,   59.07 ,   58.91 ,   59.07 ,      14275 ,    293
12/03/21 ,   58.79 ,   58.79 ,   58.81 ,   58.70 ,   58.70 ,      30609 ,   1077
15/03/21 ,   59.14 ,   58.95 ,   59.50 ,   58.70 ,   58.98 ,      55895 ,   1367
16/03/21 ,   59.27 ,   59.42 ,   59.75 ,   59.19 ,   59.75 ,      21003 ,    457
17/03/21 ,   59.10 ,   59.30 ,   59.47 ,   59.08 ,   59.24 ,      15712 ,    788
18/03/21 ,   58.47 ,   58.91 ,   59.34 ,   58.47 ,   59.34 ,      24706 ,    952
19/03/21 ,   59.01 ,   58.70 ,   59.07 ,   58.49 ,   58.49 ,      20513 ,    108
22/03/21 ,   59.34 ,   59.31 ,   59.34 ,   59.08 ,   59.34 ,      14881 ,     71
23/03/21 ,   59.36 ,   59.45 ,   59.61 ,   59.33 ,   59.34 ,      16444 ,    292
24/03/21 ,   59.60 ,   59.40 ,   59.61 ,   59.36 ,   59.36 ,      11448 ,    627
25/03/21 ,   59.40 ,   59.68 ,   59.93 ,   58.99 ,   59.46 ,      25367 ,    123
26/03/21 ,   60.03 ,   59.72 ,   60.32 ,   59.36 ,   59.40 ,      11275 ,     60
29/03/21 ,   60.00 ,   59.89 ,   60.31 ,   59.68 ,   60.11 ,      17341 ,    195
30/03/21 ,   59.98 ,   59.89 ,   60.32 ,   59.36 ,   60.11 ,      22684 ,    413
31/03/21 ,   59.22 ,   59.70 ,   60.32 ,   58.82 ,   60.27 ,      12486 ,    137
01/04/21 ,   59.64 ,   59.63 ,   59.67 ,   59.48 ,   59.48 ,      13260 ,    119
05/04/21 ,   60.04 ,   59.89 ,   60.19 ,   59.41 ,   59.41 ,      20474 ,    197
06/04/21 ,   59.68 ,   60.02 ,   60.21 ,   59.68 ,   60.08 ,      11960 ,    168
07/04/21 ,   59.48 ,   59.49 ,   59.74 ,   59.24 ,   59.72 ,      11061 ,    120
08/04/21 ,   60.18 ,   60.19 ,   60.99 ,   59.48 ,   59.48 ,      20271 ,    216
09/04/21 ,   59.43 ,   59.63 ,   60.18 ,   59.36 ,   60.18 ,      41028 ,    649
12/04/21 ,   59.54 ,   59.42 ,   59.94 ,   59.28 ,   59.94 ,      30909 ,    568
13/04/21 ,   59.70 ,   59.85 ,   60.19 ,   59.54 ,   59.85 ,      30415 ,   2165
14/04/21 ,   59.50 ,   59.46 ,   59.94 ,   59.31 ,   59.68 ,      69363 ,    645
15/04/21 ,   59.35 ,   59.28 ,   59.76 ,   59.12 ,   59.74 ,      46634 ,   1126
16/04/21 ,   59.36 ,   59.34 ,   59.36 ,   59.18 ,   59.36 ,      16860 ,    151
19/04/21 ,   58.86 ,   59.24 ,   59.36 ,   58.86 ,   59.36 ,      41651 ,   1433
20/04/21 ,   58.70 ,   58.88 ,   59.24 ,   58.59 ,   58.86 ,      59907 ,   2228
22/04/21 ,   58.64 ,   58.85 ,   59.14 ,   58.33 ,   58.71 ,      43383 ,   2904
23/04/21 ,   58.86 ,   58.98 ,   59.33 ,   58.79 ,   58.89 ,      49819 ,    958
26/04/21 ,   58.97 ,   58.91 ,   59.00 ,   58.84 ,   58.99 ,      15794 ,    869
27/04/21 ,   59.61 ,   59.07 ,   59.64 ,   58.86 ,   59.00 ,      17087 ,    688
28/04/21 ,   59.67 ,   59.63 ,   60.13 ,   59.24 ,   59.64 ,      47168 ,    953
29/04/21 ,   59.46 ,   59.67 ,   59.94 ,   59.31 ,   59.94 ,      33101 ,    924
30/04/21 ,   59.67 ,   59.60 ,   59.69 ,   59.25 ,   59.69 ,      23631 ,    154
03/05/21 ,   59.47 ,   59.40 ,   59.61 ,   58.99 ,   59.46 ,      49082 ,   3997
04/05/21 ,   59.08 ,   59.17 ,   59.46 ,   58.99 ,   58.99 ,      34325 ,   4511
05/05/21 ,   59.67 ,   59.40 ,   59.76 ,   59.14 ,   59.33 ,      50875 ,   4597
06/05/21 ,   59.30 ,   59.30 ,   59.75 ,   59.14 ,   59.75 ,      30030 ,   1773
07/05/21 ,   59.10 ,   59.13 ,   59.67 ,   58.55 ,   59.31 ,      43406 ,    942
10/05/21 ,   58.85 ,   58.67 ,   59.11 ,   58.52 ,   59.11 ,      39722 ,   1308
11/05/21 ,   58.56 ,   58.62 ,   58.92 ,   58.46 ,   58.85 ,      46116 ,   1985
12/05/21 ,   57.91 ,   58.55 ,   59.25 ,   57.70 ,   58.57 ,      54945 ,    809
13/05/21 ,   57.77 ,   58.09 ,   58.44 ,   57.50 ,   58.16 ,      61911 ,   1248
14/05/21 ,   56.87 ,   57.49 ,   57.91 ,   56.52 ,   57.91 ,      58301 ,   1194
17/05/21 ,   56.98 ,   57.06 ,   57.78 ,   56.87 ,   56.98 ,      68823 ,   3019
18/05/21 ,   57.36 ,   57.40 ,   57.69 ,   57.01 ,   57.69 ,      50557 ,   2364
19/05/21 ,   57.25 ,   57.46 ,   57.58 ,   57.25 ,   57.58 ,      38927 ,    688
20/05/21 ,   57.69 ,   57.69 ,   57.76 ,   57.61 ,   57.61 ,      42509 ,    811
21/05/21 ,   58.23 ,   57.80 ,   58.37 ,   57.55 ,   57.69 ,      36736 ,   1995
24/05/21 ,   58.38 ,   58.38 ,   58.71 ,   57.86 ,   58.38 ,      35879 ,    917
25/05/21 ,   58.76 ,   58.64 ,   58.81 ,   58.46 ,   58.74 ,      29358 ,   1106
26/05/21 ,   59.40 ,   59.28 ,   59.46 ,   58.99 ,   58.99 ,      17729 ,    233
27/05/21 ,   58.55 ,   58.80 ,   59.46 ,   58.46 ,   59.28 ,      57676 ,   1580
28/05/21 ,   58.85 ,   58.62 ,   59.47 ,   58.16 ,   58.70 ,      67861 ,   1354
31/05/21 ,   59.13 ,   59.01 ,   59.47 ,   58.58 ,   59.36 ,      75191 ,   1414
01/06/21 ,   59.12 ,   59.05 ,   59.29 ,   58.56 ,   59.13 ,      17713 ,    249
02/06/21 ,   59.07 ,   59.05 ,   59.31 ,   58.83 ,   59.12 ,      12324 ,    218
04/06/21 ,   59.29 ,   59.23 ,   59.31 ,   58.91 ,   59.28 ,      15536 ,    255
07/06/21 ,   59.89 ,   59.39 ,   60.09 ,   59.06 ,   59.30 ,      25112 ,    245
08/06/21 ,   59.36 ,   59.61 ,   59.88 ,   59.36 ,   59.88 ,      27095 ,    151
09/06/21 ,   59.56 ,   59.47 ,   59.79 ,   59.06 ,   59.36 ,      18204 ,    573
10/06/21 ,   59.33 ,   59.42 ,   59.76 ,   59.14 ,   59.76 ,      10462 ,    363
11/06/21 ,   59.56 ,   59.49 ,   59.56 ,   59.36 ,   59.36 ,      12596 ,    353
14/06/21 ,   59.41 ,   59.51 ,   59.56 ,   59.38 ,   59.56 ,      29192 ,    629
15/06/21 ,   59.54 ,   59.44 ,   59.55 ,   59.38 ,   59.55 ,      24305 ,    412
16/06/21 ,   59.39 ,   59.37 ,   59.55 ,   59.36 ,   59.42 ,     192741 ,    669
17/06/21 ,   59.38 ,   59.42 ,   59.48 ,   59.36 ,   59.48 ,      36256 ,    688
18/06/21 ,   59.55 ,   59.38 ,   59.56 ,   59.36 ,   59.43 ,      85083 ,   1853
21/06/21 ,   59.48 ,   59.47 ,   59.69 ,   59.36 ,   59.69 ,      11515 ,    243
22/06/21 ,   59.71 ,   59.67 ,   60.07 ,   59.36 ,   59.68 ,      18130 ,    273
23/06/21 ,   59.46 ,   59.56 ,   59.82 ,   59.41 ,   59.72 ,       6701 ,    139
24/06/21 ,   59.51 ,   59.43 ,   59.77 ,   59.36 ,   59.56 ,      17262 ,    283
25/06/21 ,   59.47 ,   58.85 ,   60.00 ,   57.84 ,   59.51 ,     155652 ,   3814
28/06/21 ,   58.25 ,   58.43 ,   59.43 ,   57.45 ,   58.88 ,      43676 ,   2421
29/06/21 ,   59.31 ,   58.91 ,   59.31 ,   58.38 ,   58.77 ,      19889 ,   2660
30/06/21 ,   59.36 ,   59.24 ,   59.59 ,   58.78 ,   59.51 ,      31249 ,   3211
01/07/21 ,   59.08 ,   59.34 ,   59.92 ,   58.70 ,   59.92 ,       7851 ,    108
02/07/21 ,   58.79 ,   59.01 ,   59.62 ,   58.79 ,   59.24 ,      51333 ,   1556
05/07/21 ,   57.67 ,   57.74 ,   59.08 ,   57.55 ,   58.79 ,      36018 ,   1481
06/07/21 ,   58.09 ,   57.97 ,   58.15 ,   57.50 ,   57.65 ,       8042 ,     92
07/07/21 ,   57.94 ,   57.92 ,   58.37 ,   57.76 ,   58.09 ,       7580 ,   1126
08/07/21 ,   59.08 ,   58.91 ,   59.62 ,   58.00 ,   58.56 ,      14750 ,    593
12/07/21 ,   58.91 ,   59.23 ,   59.55 ,   58.70 ,   59.33 ,      12993 ,    562
13/07/21 ,   59.61 ,   59.50 ,   59.84 ,   59.09 ,   59.68 ,      15907 ,    539
14/07/21 ,   59.41 ,   59.72 ,   59.96 ,   59.40 ,   59.64 ,      22254 ,    172
15/07/21 ,   60.54 ,   60.09 ,   60.68 ,   59.64 ,   59.65 ,      23760 ,    485
16/07/21 ,   60.10 ,   60.07 ,   60.27 ,   59.85 ,   59.92 ,      14100 ,   1081
19/07/21 ,   58.07 ,   59.44 ,   60.43 ,   58.07 ,   59.96 ,      83847 ,   1701
20/07/21 ,   57.54 ,   57.70 ,   58.00 ,   57.01 ,   58.00 ,      75834 ,   1925
21/07/21 ,   57.34 ,   57.52 ,   57.93 ,   57.27 ,   57.54 ,      38386 ,   1333
22/07/21 ,   57.49 ,   57.65 ,   57.77 ,   57.42 ,   57.77 ,      16750 ,    780
23/07/21 ,   57.52 ,   57.75 ,   57.87 ,   57.51 ,   57.77 ,      18495 ,    557
26/07/21 ,   57.76 ,   57.79 ,   57.95 ,   57.50 ,   57.87 ,      22898 ,    330
27/07/21 ,   58.01 ,   57.86 ,   58.54 ,   57.76 ,   57.76 ,      31026 ,    605
28/07/21 ,   58.55 ,   58.41 ,   58.57 ,   58.21 ,   58.25 ,      10187 ,    317
29/07/21 ,   58.32 ,   58.64 ,   59.04 ,   58.30 ,   58.56 ,      33183 ,    312
30/07/21 ,   58.29 ,   58.20 ,   58.44 ,   58.07 ,   58.33 ,      12274 ,    151
02/08/21 ,   58.00 ,   58.29 ,   58.68 ,   58.00 ,   58.68 ,      24466 ,    652
03/08/21 ,   58.04 ,   58.08 ,   58.52 ,   57.94 ,   58.52 ,      22015 ,   2403
04/08/21 ,   57.95 ,   58.15 ,   58.46 ,   57.94 ,   58.30 ,      15430 ,    281
05/08/21 ,   57.94 ,   57.93 ,   58.17 ,   57.78 ,   58.14 ,      13291 ,    852
06/08/21 ,   57.71 ,   57.79 ,   58.12 ,   57.48 ,   58.12 ,      24334 ,    451
09/08/21 ,   57.69 ,   57.70 ,   58.12 ,   57.54 ,   57.77 ,      13084 ,    351
10/08/21 ,   57.40 ,   57.51 ,   58.01 ,   57.33 ,   58.01 ,      24324 ,   2131
11/08/21 ,   57.67 ,   57.79 ,   58.08 ,   57.60 ,   57.60 ,      14579 ,    198
12/08/21 ,   58.39 ,   58.07 ,   58.40 ,   57.67 ,   57.67 ,      22083 ,    268
13/08/21 ,   58.08 ,   58.00 ,   58.62 ,   57.71 ,   58.39 ,      12455 ,    152
16/08/21 ,   57.46 ,   57.80 ,   58.39 ,   57.36 ,   58.08 ,      35182 ,    594
17/08/21 ,   57.65 ,   57.75 ,   58.27 ,   57.46 ,   58.27 ,      31084 ,    561
18/08/21 ,   57.20 ,   57.50 ,   58.39 ,   57.03 ,   57.81 ,      49133 ,   1359
19/08/21 ,   57.41 ,   57.46 ,   57.60 ,   57.28 ,   57.36 ,      31262 ,    626
20/08/21 ,   58.02 ,   57.88 ,   58.12 ,   57.42 ,   57.67 ,      38615 ,    913
23/08/21 ,   58.37 ,   58.33 ,   58.52 ,   57.76 ,   57.76 ,      32463 ,    411
24/08/21 ,   57.36 ,   57.82 ,   58.39 ,   57.33 ,   58.12 ,      81203 ,   3792
25/08/21 ,   57.60 ,   57.75 ,   58.39 ,   57.46 ,   57.77 ,      43576 ,   1031
26/08/21 ,   57.33 ,   57.51 ,   57.60 ,   57.33 ,   57.60 ,      42036 ,    344
27/08/21 ,   57.82 ,   57.48 ,   57.82 ,   57.35 ,   57.42 ,      43866 ,    638
30/08/21 ,   58.39 ,   58.23 ,   58.39 ,   57.60 ,   57.60 ,      27910 ,    301
31/08/21 ,   58.66 ,   58.57 ,   58.68 ,   58.30 ,   58.39 ,      25243 ,    209
01/09/21 ,   58.85 ,   58.70 ,   58.86 ,   58.43 ,   58.66 ,      20851 ,    402
02/09/21 ,   58.53 ,   58.78 ,   59.02 ,   58.35 ,   58.85 ,      42987 ,    736
03/09/21 ,   58.88 ,   58.68 ,   59.19 ,   58.49 ,   58.53 ,      35857 ,    206
06/09/21 ,   58.60 ,   58.46 ,   58.86 ,   58.24 ,   58.86 ,      39598 ,    603
08/09/21 ,   58.31 ,   58.34 ,   58.62 ,   58.01 ,   58.60 ,      36426 ,    446
09/09/21 ,   57.46 ,   57.76 ,   58.52 ,   57.36 ,   58.31 ,      50805 ,    856
10/09/21 ,   59.31 ,   58.62 ,   59.43 ,   56.85 ,   57.71 ,     256514 ,   2505
13/09/21 ,   59.37 ,   59.24 ,   59.61 ,   58.33 ,   59.38 ,      37545 ,   1140
14/09/21 ,   60.13 ,   59.97 ,   60.42 ,   59.33 ,   59.33 ,      62260 ,   1414
15/09/21 ,   60.09 ,   60.48 ,   61.82 ,   59.95 ,   60.41 ,      67754 ,    624
16/09/21 ,   60.16 ,   60.04 ,   60.27 ,   59.89 ,   59.94 ,      74371 ,    508
17/09/21 ,   58.31 ,   58.60 ,   60.15 ,   58.21 ,   60.15 ,     153291 ,   2113
20/09/21 ,   57.71 ,   57.82 ,   58.58 ,   57.66 ,   58.31 ,     104068 ,   2695
21/09/21 ,   57.91 ,   57.88 ,   58.14 ,   57.70 ,   57.88 ,     109241 ,   3007
22/09/21 ,   58.11 ,   58.09 ,   58.30 ,   57.91 ,   58.14 ,      80857 ,   1890
23/09/21 ,   58.68 ,   58.55 ,   58.82 ,   58.30 ,   58.39 ,      51263 ,   3475
24/09/21 ,   58.56 ,   58.69 ,   58.81 ,   58.47 ,   58.71 ,      42571 ,   2865
27/09/21 ,   58.79 ,   58.83 ,   59.11 ,   58.66 ,   58.70 ,      45954 ,   3889
28/09/21 ,   59.01 ,   59.07 ,   59.30 ,   58.83 ,   59.11 ,      48749 ,   3538
29/09/21 ,   58.86 ,   59.07 ,   59.24 ,   58.85 ,   59.11 ,      39714 ,   3515
30/09/21 ,   59.12 ,   59.11 ,   59.24 ,   58.86 ,   58.86 ,      81729 ,   5437
01/10/21 ,   58.39 ,   58.40 ,   59.35 ,   58.12 ,   59.35 ,      85043 ,   1228
04/10/21 ,   57.79 ,   57.95 ,   58.62 ,   57.79 ,   58.62 ,      73550 ,    727
05/10/21 ,   57.56 ,   57.67 ,   58.25 ,   57.05 ,   58.07 ,      47636 ,   1701
06/10/21 ,   58.38 ,   58.12 ,   58.59 ,   57.77 ,   57.78 ,      33768 ,    800
07/10/21 ,   58.39 ,   58.52 ,   58.85 ,   58.38 ,   58.56 ,      25926 ,   1266
08/10/21 ,   58.43 ,   58.53 ,   58.85 ,   58.36 ,   58.39 ,      53250 ,   1685
11/10/21 ,   58.43 ,   58.46 ,   58.69 ,   58.37 ,   58.66 ,      23038 ,    533
13/10/21 ,   58.60 ,   58.66 ,   58.85 ,   58.37 ,   58.68 ,      42252 ,    746
14/10/21 ,   58.60 ,   58.60 ,   58.85 ,   58.44 ,   58.60 ,      22809 ,   1273
15/10/21 ,   58.83 ,   58.70 ,   58.84 ,   58.55 ,   58.60 ,      29913 ,    632
18/10/21 ,   59.16 ,   58.94 ,   59.16 ,   58.57 ,   58.82 ,      34678 ,    667
19/10/21 ,   59.08 ,   59.19 ,   59.43 ,   58.83 ,   59.16 ,      59114 ,   1102
20/10/21 ,   58.97 ,   58.86 ,   59.14 ,   58.64 ,   59.14 ,      31291 ,   1182
21/10/21 ,   58.64 ,   58.89 ,   59.16 ,   58.52 ,   59.16 ,      47261 ,    647
22/10/21 ,   58.36 ,   58.32 ,   58.70 ,   58.04 ,   58.62 ,      49446 ,    820
25/10/21 ,   58.36 ,   58.42 ,   58.85 ,   58.17 ,   58.46 ,      48736 ,   1996
26/10/21 ,   58.39 ,   58.25 ,   58.72 ,   58.09 ,   58.28 ,      30873 ,   1067
27/10/21 ,   58.28 ,   58.22 ,   58.55 ,   58.02 ,   58.39 ,      56444 ,   1064
28/10/21 ,   58.02 ,   58.05 ,   58.36 ,   57.49 ,   58.28 ,      72594 ,    578
29/10/21 ,   58.00 ,   57.86 ,   58.46 ,   57.21 ,   58.36 ,      67724 ,   1590
01/11/21 ,   57.94 ,   58.18 ,   58.74 ,   57.82 ,   58.74 ,      71903 ,   1980
03/11/21 ,   57.94 ,   57.94 ,   58.07 ,   57.82 ,   58.00 ,      35452 ,    848
04/11/21 ,   58.09 ,   58.07 ,   58.09 ,   57.71 ,   57.98 ,      38354 ,   2310
05/11/21 ,   58.21 ,   58.23 ,   58.51 ,   57.82 ,   58.13 ,      61243 ,   1028
08/11/21 ,   58.33 ,   58.09 ,   58.38 ,   57.75 ,   58.21 ,      41585 ,    825
09/11/21 ,   58.53 ,   58.37 ,   58.53 ,   57.81 ,   58.25 ,      76510 ,   3348
10/11/21 ,   58.53 ,   58.48 ,   58.87 ,   58.18 ,   58.53 ,      40723 ,   1442
11/11/21 ,   59.21 ,   58.99 ,   59.65 ,   58.43 ,   58.56 ,      83747 ,   2814
12/11/21 ,   59.09 ,   59.16 ,   59.44 ,   58.68 ,   59.44 ,      33468 ,   1466
16/11/21 ,   59.24 ,   59.07 ,   59.24 ,   58.85 ,   59.09 ,      33727 ,   1695
17/11/21 ,   59.33 ,   59.12 ,   59.33 ,   58.86 ,   59.27 ,      58832 ,   1516
18/11/21 ,   59.08 ,   59.07 ,   59.32 ,   58.85 ,   59.10 ,      29219 ,   1214
19/11/21 ,   59.18 ,   59.20 ,   59.37 ,   58.91 ,   59.08 ,      53279 ,   2362
22/11/21 ,   59.08 ,   59.13 ,   59.39 ,   58.85 ,   59.19 ,      34589 ,   1206
23/11/21 ,   59.45 ,   59.20 ,   59.45 ,   58.85 ,   59.33 ,      33183 ,   1617
24/11/21 ,   59.24 ,   59.37 ,   59.66 ,   59.14 ,   59.39 ,      38470 ,    533
25/11/21 ,   59.43 ,   59.62 ,   60.09 ,   59.37 ,   59.66 ,      32044 ,   1508
26/11/21 ,   59.78 ,   59.13 ,   60.17 ,   58.66 ,   59.68 ,      47153 ,   1689
29/11/21 ,   60.17 ,   59.91 ,   60.22 ,   59.38 ,   59.79 ,      43534 ,   1504
30/11/21 ,   59.55 ,   59.93 ,   60.22 ,   59.29 ,   60.22 ,      46611 ,   1694
01/12/21 ,   59.38 ,   59.69 ,   60.35 ,   59.35 ,   59.43 ,      60700 ,   1131
02/12/21 ,   59.94 ,   59.66 ,   60.19 ,   59.33 ,   59.72 ,      30930 ,    493
03/12/21 ,   59.85 ,   60.19 ,   61.04 ,   59.80 ,   59.94 ,      37724 ,   1022
06/12/21 ,   59.89 ,   59.89 ,   60.01 ,   59.68 ,   59.88 ,      58382 ,   3191
07/12/21 ,   60.51 ,   60.27 ,   60.51 ,   59.95 ,   60.01 ,      31332 ,   2453
08/12/21 ,   61.01 ,   60.85 ,   61.01 ,   60.29 ,   60.51 ,      46058 ,    755
09/12/21 ,   60.57 ,   60.87 ,   62.17 ,   60.01 ,   61.02 ,      83783 ,   1259
10/12/21 ,   60.51 ,   60.37 ,   60.80 ,   60.01 ,   60.74 ,      58661 ,   1354
13/12/21 ,   60.81 ,   61.07 ,   62.11 ,   60.31 ,   60.78 ,      58370 ,   1652
14/12/21 ,   60.33 ,   60.69 ,   61.54 ,   60.25 ,   61.03 ,      58265 ,   3097
15/12/21 ,   59.95 ,   60.16 ,   60.82 ,   59.76 ,   60.60 ,      78287 ,   3170
16/12/21 ,   61.36 ,   61.01 ,   61.37 ,   59.78 ,   59.95 ,      89947 ,   6304
17/12/21 ,   61.18 ,   61.03 ,   61.37 ,   60.80 ,   61.34 ,      39558 ,   3655
20/12/21 ,   61.45 ,   61.11 ,   61.52 ,   60.73 ,   61.18 ,      62138 ,    628
21/12/21 ,   61.03 ,   61.14 ,   61.62 ,   60.89 ,   61.45 ,      48240 ,    321
22/12/21 ,   61.01 ,   61.23 ,   61.56 ,   61.01 ,   61.03 ,      28813 ,    804
23/12/21 ,   61.68 ,   61.51 ,   61.69 ,   61.04 ,   61.21 ,      31084 ,   2433
27/12/21 ,   61.69 ,   61.66 ,   61.69 ,   61.46 ,   61.69 ,      54939 ,    415
28/12/21 ,   61.69 ,   61.66 ,   61.69 ,   61.51 ,   61.69 ,      35581 ,    189
29/12/21 ,   62.23 ,   62.36 ,   62.67 ,   61.69 ,   61.69 ,      57456 ,    697
30/12/21 ,   62.50 ,   62.35 ,   62.61 ,   62.13 ,   62.26 ,      27706 ,    431
03/01/22 ,   63.00 ,   62.81 ,   63.00 ,   62.32 ,   62.50 ,      48377 ,    741
04/01/22 ,   63.09 ,   62.93 ,   63.57 ,   62.45 ,   63.26 ,      39636 ,    512
05/01/22 ,   62.46 ,   62.55 ,   63.28 ,   62.35 ,   63.09 ,      40272 ,  10088
06/01/22 ,   60.99 ,   61.06 ,   61.76 ,   60.77 ,   61.29 ,      77694 ,   1175
07/01/22 ,   60.77 ,   60.99 ,   61.18 ,   60.77 ,   61.18 ,      77580 ,    437
10/01/22 ,   61.01 ,   60.70 ,   61.07 ,   60.20 ,   60.80 ,      90402 ,    733
11/01/22 ,   61.07 ,   60.80 ,   61.07 ,   60.24 ,   61.06 ,      56335 ,   2278
12/01/22 ,   61.51 ,   61.50 ,   61.98 ,   60.80 ,   60.80 ,      50069 ,    683
13/01/22 ,   61.57 ,   61.54 ,   61.74 ,   61.04 ,   61.60 ,      37222 ,    516
14/01/22 ,   61.82 ,   61.69 ,   61.90 ,   60.80 ,   61.78 ,      50041 ,   1481
17/01/22 ,   61.72 ,   61.82 ,   62.15 ,   61.37 ,   61.85 ,      38854 ,   1709
18/01/22 ,   61.87 ,   61.86 ,   62.15 ,   61.66 ,   61.91 ,      34224 ,   1335
19/01/22 ,   62.25 ,   62.00 ,   62.25 ,   61.82 ,   62.17 ,      56324 ,  10353
20/01/22 ,   61.71 ,   61.94 ,   62.50 ,   61.69 ,   62.26 ,      64895 ,   3403
21/01/22 ,   62.68 ,   62.01 ,   62.82 ,   61.71 ,   61.94 ,      74875 ,   3144
24/01/22 ,   61.19 ,   61.45 ,   62.65 ,   60.85 ,   62.65 ,      64981 ,   2367
25/01/22 ,   61.10 ,   61.50 ,   61.75 ,   61.10 ,   61.23 ,      56601 ,   1439
26/01/22 ,   61.66 ,   61.38 ,   61.75 ,   61.06 ,   61.24 ,      54659 ,    639
27/01/22 ,   61.66 ,   61.63 ,   61.75 ,   61.54 ,   61.66 ,      30059 ,   1072
28/01/22 ,   61.83 ,   61.54 ,   61.83 ,   61.26 ,   61.70 ,      67791 ,   6909
31/01/22 ,   61.58 ,   61.70 ,   62.13 ,   61.39 ,   61.84 ,      38173 ,   2156
01/02/22 ,   60.85 ,   60.93 ,   61.58 ,   60.65 ,   61.09 ,      62448 ,    919
02/02/22 ,   60.67 ,   61.01 ,   61.21 ,   60.67 ,   60.96 ,      39832 ,   2113
03/02/22 ,   60.76 ,   60.67 ,   61.08 ,   60.31 ,   60.90 ,      55452 ,    817
04/02/22 ,   60.39 ,   60.69 ,   60.95 ,   60.36 ,   60.76 ,      41927 ,    796
07/02/22 ,   60.44 ,   60.66 ,   60.90 ,   60.41 ,   60.67 ,      37398 ,    882
08/02/22 ,   60.70 ,   60.71 ,   60.88 ,   60.45 ,   60.45 ,      31777 ,   1165
09/02/22 ,   60.95 ,   60.91 ,   60.95 ,   60.70 ,   60.85 ,      23086 ,    446
10/02/22 ,   60.96 ,   60.93 ,   60.96 ,   60.82 ,   60.95 ,      41768 ,   4504
11/02/22 ,   60.63 ,   60.89 ,   61.23 ,   60.58 ,   60.96 ,      36458 ,   1205
14/02/22 ,   61.00 ,   60.84 ,   61.07 ,   60.71 ,   60.85 ,      32152 ,    609
15/02/22 ,   61.01 ,   61.03 ,   61.55 ,   60.39 ,   61.07 ,      55794 ,    816
16/02/22 ,   60.96 ,   61.03 ,   61.34 ,   60.92 ,   61.04 ,      26491 ,    868
17/02/22 ,   60.89 ,   60.82 ,   61.10 ,   60.67 ,   60.96 ,      56167 ,   1322
18/02/22 ,   61.85 ,   61.55 ,   62.35 ,   60.90 ,   61.05 ,      31330 ,    647
21/02/22 ,   61.43 ,   61.57 ,   61.99 ,   61.09 ,   61.85 ,      23936 ,   1037
22/02/22 ,   61.13 ,   61.10 ,   61.69 ,   60.80 ,   61.57 ,      26306 ,    362
23/02/22 ,   61.01 ,   61.34 ,   61.80 ,   60.84 ,   61.13 ,      32466 ,    738
24/02/22 ,   61.27 ,   61.29 ,   61.80 ,   60.71 ,   61.23 ,      40419 ,   1024
25/02/22 ,   61.02 ,   61.24 ,   61.79 ,   60.96 ,   61.79 ,      44387 ,   1031
02/03/22 ,   60.04 ,   60.27 ,   61.02 ,   59.95 ,   61.02 ,      77683 ,    722
03/03/22 ,   59.71 ,   59.79 ,   60.12 ,   59.54 ,   60.07 ,     136653 ,   3389
04/03/22 ,   60.01 ,   59.90 ,   60.23 ,   59.52 ,   59.76 ,     105176 ,   3624
07/03/22 ,   60.61 ,   60.18 ,   60.72 ,   59.81 ,   59.95 ,     119750 ,    986
08/03/22 ,   60.97 ,   60.99 ,   61.20 ,   60.58 ,   60.62 ,      66935 ,   1238
09/03/22 ,   61.01 ,   61.02 ,   61.44 ,   60.84 ,   60.99 ,      59642 ,    424
10/03/22 ,   61.01 ,   61.01 ,   61.23 ,   60.80 ,   61.23 ,      46398 ,    433
11/03/22 ,   61.02 ,   60.97 ,   61.04 ,   60.50 ,   61.03 ,      53083 ,   1181
14/03/22 ,   60.40 ,   60.65 ,   61.01 ,   60.34 ,   61.01 ,      43852 ,    979
15/03/22 ,   60.04 ,   60.10 ,   60.47 ,   59.78 ,   60.40 ,     110307 ,   2041
16/03/22 ,   60.19 ,   60.13 ,   60.27 ,   60.03 ,   60.03 ,      63297 ,   4062
17/03/22 ,   60.48 ,   60.58 ,   61.56 ,   60.12 ,   60.29 ,     124047 ,    672
18/03/22 ,   60.36 ,   60.36 ,   60.48 ,   60.19 ,   60.40 ,      55332 ,   2143
21/03/22 ,   60.39 ,   60.34 ,   60.40 ,   60.13 ,   60.36 ,      31694 ,   2354
22/03/22 ,   60.38 ,   60.38 ,   60.67 ,   60.30 ,   60.40 ,      51191 ,   1950
23/03/22 ,   60.61 ,   60.67 ,   60.85 ,   60.40 ,   60.42 ,      27499 ,   2705
24/03/22 ,   60.80 ,   60.69 ,   60.89 ,   60.49 ,   60.64 ,      56952 ,   2492
25/03/22 ,   61.15 ,   60.96 ,   61.24 ,   60.71 ,   60.80 ,      54331 ,   3097
28/03/22 ,   60.98 ,   61.07 ,   61.39 ,   60.97 ,   61.39 ,      62988 ,   2689
29/03/22 ,   61.24 ,   61.06 ,   61.33 ,   60.99 ,   61.02 ,      40578 ,    872
30/03/22 ,   61.57 ,   61.43 ,   61.57 ,   61.11 ,   61.33 ,      44180 ,    858
31/03/22 ,   61.55 ,   61.57 ,   61.68 ,   61.35 ,   61.58 ,      58093 ,   1211
01/04/22 ,   61.69 ,   61.69 ,   62.48 ,   61.37 ,   62.48 ,      38649 ,    551
04/04/22 ,   61.72 ,   61.53 ,   61.75 ,   61.23 ,   61.63 ,      41785 ,    956
05/04/22 ,   61.72 ,   61.64 ,   61.75 ,   61.46 ,   61.75 ,      36350 ,   2226
06/04/22 ,   61.51 ,   61.57 ,   61.73 ,   61.51 ,   61.73 ,      25455 ,   1696
07/04/22 ,   61.66 ,   61.66 ,   61.68 ,   61.56 ,   61.58 ,      19946 ,    336
08/04/22 ,   61.69 ,   61.66 ,   61.70 ,   61.52 ,   61.66 ,      30143 ,    697
11/04/22 ,   61.56 ,   61.55 ,   61.66 ,   61.51 ,   61.66 ,      32804 ,   1279
12/04/22 ,   61.45 ,   61.51 ,   61.62 ,   61.38 ,   61.56 ,      52884 ,   1922
13/04/22 ,   61.43 ,   61.47 ,   61.64 ,   61.34 ,   61.64 ,      21067 ,   1248
14/04/22 ,   61.43 ,   61.49 ,   61.69 ,   61.38 ,   61.51 ,      42193 ,   2498
18/04/22 ,   61.29 ,   61.41 ,   61.69 ,   61.09 ,   61.51 ,      55467 ,   1070
19/04/22 ,   61.33 ,   61.34 ,   61.69 ,   61.01 ,   61.16 ,      54316 ,   1277
20/04/22 ,   61.51 ,   61.38 ,   61.69 ,   61.08 ,   61.51 ,      29601 ,    362
22/04/22 ,   61.29 ,   61.28 ,   61.66 ,   61.08 ,   61.58 ,      50153 ,   2440
25/04/22 ,   61.33 ,   61.33 ,   61.51 ,   61.11 ,   61.47 ,      50367 ,   2566
26/04/22 ,   61.09 ,   61.32 ,   61.58 ,   61.03 ,   61.51 ,      61846 ,   1156
27/04/22 ,   61.44 ,   61.43 ,   61.65 ,   61.33 ,   61.45 ,      55078 ,   5032
28/04/22 ,   61.55 ,   61.77 ,   62.29 ,   61.36 ,   61.62 ,      51676 ,   3622
29/04/22 ,   61.81 ,   61.84 ,   62.25 ,   61.55 ,   61.71 ,      54992 ,   1830
02/05/22 ,   62.15 ,   62.21 ,   62.65 ,   61.83 ,   62.65 ,      68573 ,   3522
03/05/22 ,   61.75 ,   62.03 ,   62.50 ,   61.75 ,   62.34 ,      38430 ,    705
04/05/22 ,   62.22 ,   61.98 ,   62.30 ,   61.57 ,   62.05 ,      41245 ,   1209
05/05/22 ,   61.66 ,   61.88 ,   62.35 ,   61.59 ,   62.28 ,      43477 ,   1891
06/05/22 ,   62.06 ,   61.97 ,   62.23 ,   61.74 ,   61.91 ,      24285 ,    802
09/05/22 ,   61.79 ,   62.00 ,   62.16 ,   61.75 ,   62.06 ,      44482 ,    983
10/05/22 ,   61.99 ,   61.85 ,   62.02 ,   61.74 ,   61.79 ,      35275 ,   1003
11/05/22 ,   62.05 ,   61.92 ,   62.05 ,   61.77 ,   61.99 ,      26864 ,   1339
12/05/22 ,   62.12 ,   61.92 ,   62.12 ,   61.74 ,   62.02 ,      58292 ,   3563
13/05/22 ,   62.28 ,   62.21 ,   62.35 ,   61.96 ,   62.12 ,      27309 ,    910
16/05/22 ,   62.09 ,   62.26 ,   62.55 ,   62.08 ,   62.26 ,      51495 ,   4294
17/05/22 ,   62.88 ,   62.48 ,   63.00 ,   62.29 ,   62.29 ,      56461 ,    744
18/05/22 ,   62.45 ,   62.81 ,   63.09 ,   62.40 ,   62.64 ,      40892 ,   1585
19/05/22 ,   62.65 ,   62.81 ,   63.15 ,   62.59 ,   62.69 ,      30539 ,    354
20/05/22 ,   63.00 ,   63.00 ,   63.19 ,   62.65 ,   62.65 ,      22284 ,   1622
23/05/22 ,   63.09 ,   63.09 ,   63.20 ,   62.77 ,   63.00 ,      27627 ,   1847
24/05/22 ,   63.32 ,   63.21 ,   63.44 ,   62.97 ,   62.97 ,      14194 ,    704
25/05/22 ,   63.54 ,   63.42 ,   63.54 ,   63.15 ,   63.48 ,      27431 ,   1152
26/05/22 ,   63.45 ,   63.32 ,   63.68 ,   62.65 ,   63.54 ,      65307 ,    866
27/05/22 ,   63.47 ,   63.77 ,   63.90 ,   63.46 ,   63.69 ,      26431 ,    620
30/05/22 ,   63.76 ,   63.88 ,   63.91 ,   63.59 ,   63.91 ,      42029 ,   2006
31/05/22 ,   63.76 ,   63.77 ,   63.90 ,   63.65 ,   63.66 ,      22574 ,   2331
01/06/22 ,   63.95 ,   63.97 ,   64.02 ,   63.76 ,   63.76 ,      28197 ,   2335
02/06/22 ,   64.41 ,   64.34 ,   64.69 ,   64.10 ,   64.33 ,      36602 ,   2090
03/06/22 ,   64.62 ,   64.49 ,   64.92 ,   64.29 ,   64.41 ,      42994 ,    561
06/06/22 ,   64.33 ,   64.35 ,   64.81 ,   64.02 ,   64.81 ,      42711 ,    800
07/06/22 ,   63.64 ,   63.98 ,   64.66 ,   63.58 ,   64.66 ,      53523 ,   1609
08/06/22 ,   63.72 ,   63.61 ,   63.92 ,   63.33 ,   63.92 ,      36154 ,    834
09/06/22 ,   63.64 ,   63.89 ,   64.22 ,   63.63 ,   63.72 ,      47997 ,   1516
10/06/22 ,   64.22 ,   63.68 ,   64.22 ,   63.45 ,   63.93 ,      45546 ,   3208
13/06/22 ,   64.38 ,   64.26 ,   64.51 ,   63.72 ,   64.33 ,      38285 ,   4819
14/06/22 ,   64.33 ,   64.41 ,   64.51 ,   64.26 ,   64.41 ,      42760 ,   1670
15/06/22 ,   64.45 ,   64.22 ,   64.48 ,   63.98 ,   64.33 ,      27851 ,   1337
17/06/22 ,   64.34 ,   64.25 ,   64.49 ,   63.98 ,   64.33 ,      34735 ,   1855
20/06/22 ,   64.47 ,   64.48 ,   64.58 ,   64.29 ,   64.42 ,      23910 ,   1651
21/06/22 ,   64.60 ,   64.59 ,   64.66 ,   64.47 ,   64.47 ,      25507 ,    362
22/06/22 ,   64.65 ,   64.64 ,   64.70 ,   64.47 ,   64.66 ,      28988 ,    842
23/06/22 ,   64.65 ,   64.64 ,   64.70 ,   64.51 ,   64.70 ,      27841 ,    888
24/06/22 ,   64.64 ,   64.60 ,   64.65 ,   64.47 ,   64.65 ,      24439 ,    667
27/06/22 ,   64.29 ,   64.42 ,   64.64 ,   64.06 ,   64.64 ,      44288 ,   2284
28/06/22 ,   64.10 ,   64.33 ,   64.59 ,   64.06 ,   64.29 ,      44518 ,   1656
29/06/22 ,   64.29 ,   64.35 ,   64.59 ,   64.02 ,   64.29 ,      41366 ,    898
30/06/22 ,   64.33 ,   64.14 ,   64.53 ,   63.90 ,   64.29 ,      62612 ,   1520
01/07/22 ,   63.42 ,   63.49 ,   64.05 ,   63.14 ,   63.91 ,     106072 ,   6661
04/07/22 ,   62.93 ,   63.00 ,   63.92 ,   62.62 ,   63.42 ,      31546 ,    729
05/07/22 ,   62.14 ,   62.17 ,   63.10 ,   61.87 ,   63.10 ,      80279 ,   2210
06/07/22 ,   62.52 ,   62.34 ,   62.56 ,   62.14 ,   62.28 ,      37429 ,   1214
07/07/22 ,   63.00 ,   62.75 ,   63.17 ,   62.42 ,   62.52 ,      70030 ,   1777
08/07/22 ,   62.54 ,   62.54 ,   62.99 ,   62.48 ,   62.99 ,      44904 ,   3470
11/07/22 ,   61.88 ,   62.13 ,   62.85 ,   61.77 ,   62.54 ,      52131 ,   1941
12/07/22 ,   61.04 ,   61.31 ,   62.31 ,   60.76 ,   62.00 ,      62313 ,   2313
13/07/22 ,   60.76 ,   60.82 ,   61.99 ,   60.58 ,   61.99 ,      59569 ,   1554
14/07/22 ,   60.82 ,   60.88 ,   61.39 ,   60.70 ,   61.00 ,      50267 ,   3669
15/07/22 ,   61.55 ,   61.36 ,   61.79 ,   60.87 ,   61.04 ,      53325 ,   4539
18/07/22 ,   61.26 ,   61.44 ,   61.77 ,   61.26 ,   61.51 ,      50456 ,   1961
19/07/22 ,   61.14 ,   61.33 ,   61.88 ,   61.08 ,   61.37 ,      32562 ,   2234
20/07/22 ,   61.01 ,   61.24 ,   61.53 ,   60.93 ,   61.25 ,      33555 ,   1106
21/07/22 ,   61.28 ,   60.98 ,   61.28 ,   60.84 ,   61.03 ,      26811 ,    802
22/07/22 ,   61.01 ,   61.02 ,   61.30 ,   60.84 ,   61.30 ,      41591 ,   1207
25/07/22 ,   60.80 ,   60.83 ,   61.01 ,   60.76 ,   60.82 ,      49353 ,    894
26/07/22 ,   60.80 ,   60.82 ,   60.99 ,   60.76 ,   60.76 ,      41890 ,   2383
27/07/22 ,   61.16 ,   61.10 ,   61.45 ,   60.82 ,   60.94 ,      51440 ,   2557
28/07/22 ,   61.43 ,   61.38 ,   61.64 ,   61.21 ,   61.22 ,      19778 ,   2486
29/07/22 ,   61.53 ,   61.52 ,   61.74 ,   61.36 ,   61.43 ,      49138 ,    895
01/08/22 ,   60.92 ,   61.09 ,   61.51 ,   60.92 ,   61.34 ,      53127 ,    849
02/08/22 ,   60.95 ,   60.95 ,   61.48 ,   60.75 ,   60.98 ,      55197 ,   2082
03/08/22 ,   60.76 ,   60.94 ,   61.12 ,   60.76 ,   60.95 ,      49701 ,    434
04/08/22 ,   60.80 ,   60.80 ,   61.03 ,   60.70 ,   61.03 ,      21920 ,    265
05/08/22 ,   60.39 ,   60.64 ,   60.80 ,   60.39 ,   60.80 ,      37659 ,   1247
08/08/22 ,   60.62 ,   60.48 ,   60.67 ,   60.37 ,   60.54 ,      38530 ,    425
09/08/22 ,   60.52 ,   60.58 ,   60.78 ,   60.39 ,   60.67 ,      15936 ,    587
10/08/22 ,   60.29 ,   60.18 ,   60.51 ,   59.83 ,   60.51 ,      39259 ,   2096
11/08/22 ,   60.70 ,   60.31 ,   60.77 ,   59.89 ,   60.19 ,      35267 ,   1894
12/08/22 ,   60.69 ,   60.65 ,   61.02 ,   59.76 ,   60.84 ,      37619 ,   1687
15/08/22 ,   61.82 ,   61.49 ,   62.04 ,   60.52 ,   60.52 ,      61299 ,   2452
16/08/22 ,   62.57 ,   62.04 ,   62.60 ,   61.67 ,   61.82 ,      60113 ,   2722
17/08/22 ,   61.78 ,   62.23 ,   62.62 ,   61.75 ,   62.57 ,      60934 ,   2616
18/08/22 ,   61.52 ,   61.57 ,   61.91 ,   61.19 ,   61.78 ,      33061 ,   1822
19/08/22 ,   61.35 ,   61.13 ,   61.64 ,   61.01 ,   61.57 ,      39573 ,   2555
22/08/22 ,   61.36 ,   61.34 ,   61.66 ,   61.04 ,   61.34 ,      24610 ,   2260
23/08/22 ,   62.09 ,   61.87 ,   62.11 ,   61.32 ,   61.32 ,      52746 ,   2220
24/08/22 ,   62.13 ,   61.87 ,   62.14 ,   61.66 ,   62.08 ,      40664 ,   3352
25/08/22 ,   62.42 ,   62.30 ,   62.44 ,   61.99 ,   62.13 ,      53749 ,   3669
26/08/22 ,   62.23 ,   62.21 ,   62.43 ,   61.99 ,   62.43 ,      27124 ,   2373
29/08/22 ,   61.57 ,   61.89 ,   62.35 ,   61.54 ,   62.35 ,      56456 ,   3795
30/08/22 ,   62.02 ,   62.01 ,   62.30 ,   61.55 ,   61.57 ,      52071 ,   2891
31/08/22 ,   62.14 ,   62.13 ,   62.29 ,   61.78 ,   62.14 ,      46577 ,   2399
01/09/22 ,   61.50 ,   61.69 ,   62.30 ,   61.10 ,   61.34 ,      43451 ,    503
02/09/22 ,   62.67 ,   62.38 ,   63.13 ,   61.82 ,   61.97 ,      52653 ,   3064
05/09/22 ,   62.09 ,   61.84 ,   62.67 ,   61.67 ,   62.67 ,      28358 ,   1041
06/09/22 ,   61.69 ,   61.76 ,   62.00 ,   61.65 ,   61.97 ,      32548 ,    613
08/09/22 ,   61.69 ,   61.69 ,   61.97 ,   61.59 ,   61.97 ,      22223 ,    614
09/09/22 ,   61.72 ,   61.74 ,   62.30 ,   61.55 ,   61.55 ,      25234 ,    400
12/09/22 ,   62.28 ,   61.89 ,   62.28 ,   61.72 ,   62.10 ,      29952 ,    560
13/09/22 ,   63.05 ,   62.30 ,   63.05 ,   61.97 ,   62.26 ,      33584 ,    440
14/09/22 ,   62.13 ,   62.03 ,   62.27 ,   61.75 ,   62.08 ,      23358 ,    482
15/09/22 ,   61.97 ,   61.99 ,   62.18 ,   61.80 ,   62.18 ,      45422 ,    450
16/09/22 ,   61.90 ,   61.75 ,   62.01 ,   61.68 ,   61.97 ,      36594 ,   1135
19/09/22 ,   62.30 ,   61.86 ,   62.30 ,   61.74 ,   61.78 ,      44759 ,    584
20/09/22 ,   62.75 ,   62.35 ,   62.79 ,   61.79 ,   62.30 ,      45306 ,   1031
21/09/22 ,   62.94 ,   62.67 ,   62.94 ,   62.35 ,   62.60 ,      31474 ,    540
22/09/22 ,   62.94 ,   62.93 ,   63.05 ,   62.48 ,   63.00 ,      79669 ,   4571
23/09/22 ,   62.48 ,   62.53 ,   62.81 ,   62.30 ,   62.61 ,      32496 ,   1744
26/09/22 ,   62.41 ,   62.59 ,   62.79 ,   62.30 ,   62.48 ,      43591 ,    637
27/09/22 ,   62.30 ,   62.35 ,   62.79 ,   62.30 ,   62.58 ,      20008 ,    739
28/09/22 ,   61.71 ,   61.84 ,   62.35 ,   61.67 ,   62.30 ,      24647 ,   1521
29/09/22 ,   62.25 ,   61.63 ,   62.25 ,   61.51 ,   61.71 ,      29224 ,    254
30/09/22 ,   62.01 ,   62.00 ,   62.25 ,   61.75 ,   62.25 ,      35934 ,   2130
03/10/22 ,   61.66 ,   61.28 ,   61.66 ,   61.02 ,   61.54 ,      83877 ,   1498
04/10/22 ,   61.66 ,   61.60 ,   61.90 ,   61.43 ,   61.66 ,      30643 ,    731
05/10/22 ,   61.53 ,   61.51 ,   61.90 ,   61.30 ,   61.90 ,      68037 ,   4381
06/10/22 ,   61.43 ,   61.29 ,   61.58 ,   60.93 ,   61.30 ,      70980 ,   2625
07/10/22 ,   61.51 ,   61.18 ,   61.51 ,   61.01 ,   61.43 ,      44166 ,   2175
10/10/22 ,   61.01 ,   61.02 ,   61.51 ,   60.67 ,   61.50 ,      47661 ,   3456
11/10/22 ,   61.95 ,   61.54 ,   62.04 ,   60.99 ,   60.99 ,      46299 ,   2928
13/10/22 ,   61.06 ,   61.59 ,   62.50 ,   61.04 ,   61.87 ,      65161 ,   2903
14/10/22 ,   61.24 ,   61.18 ,   61.57 ,   61.03 ,   61.10 ,      31015 ,   2457
17/10/22 ,   61.52 ,   61.45 ,   61.92 ,   61.04 ,   61.08 ,      48084 ,   2805
18/10/22 ,   61.33 ,   61.33 ,   61.51 ,   61.16 ,   61.16 ,      19879 ,    300
19/10/22 ,   61.05 ,   61.16 ,   61.48 ,   61.05 ,   61.33 ,      24627 ,    402
20/10/22 ,   61.39 ,   61.16 ,   61.39 ,   61.07 ,   61.22 ,      41494 ,   1713
21/10/22 ,   61.60 ,   61.57 ,   61.87 ,   61.25 ,   61.39 ,      27652 ,   1393
24/10/22 ,   61.87 ,   61.86 ,   62.09 ,   61.69 ,   62.00 ,      33125 ,   1597
25/10/22 ,   61.97 ,   61.79 ,   62.04 ,   61.75 ,   61.75 ,      34466 ,   1144
26/10/22 ,   62.25 ,   62.30 ,   62.70 ,   61.74 ,   61.95 ,      60287 ,   2089
27/10/22 ,   62.58 ,   62.38 ,   62.62 ,   62.24 ,   62.30 ,      23857 ,    224
28/10/22 ,   62.46 ,   62.48 ,   62.65 ,   62.24 ,   62.30 ,      19094 ,    209
31/10/22 ,   62.52 ,   62.48 ,   62.82 ,   62.24 ,   62.30 ,      26296 ,   1345
01/11/22 ,   63.81 ,   62.74 ,   63.81 ,   62.15 ,   62.49 ,      36240 ,    822
03/11/22 ,   63.70 ,   62.96 ,   63.70 ,   62.79 ,   63.12 ,      39569 ,    667
04/11/22 ,   63.64 ,   62.98 ,   63.65 ,   62.49 ,   62.84 ,      92329 ,   2331
07/11/22 ,   62.84 ,   62.83 ,   63.54 ,   62.59 ,   63.54 ,      66320 ,   1750
08/11/22 ,   62.94 ,   62.83 ,   63.26 ,   62.49 ,   62.49 ,      40234 ,   2758
09/11/22 ,   63.17 ,   63.15 ,   63.47 ,   62.78 ,   62.78 ,      46783 ,   5158
10/11/22 ,   62.87 ,   62.95 ,   63.17 ,   62.78 ,   63.17 ,      33226 ,   2897
11/11/22 ,   63.52 ,   63.00 ,   63.54 ,   62.60 ,   62.81 ,      44326 ,   2941
14/11/22 ,   63.16 ,   62.82 ,   63.50 ,   62.37 ,   63.50 ,      43923 ,   3142
16/11/22 ,   62.71 ,   62.70 ,   63.16 ,   62.50 ,   63.16 ,      26576 ,   2222
17/11/22 ,   61.88 ,   62.61 ,   63.60 ,   61.72 ,   62.79 ,      53139 ,   3363
18/11/22 ,   61.97 ,   61.72 ,   62.76 ,   61.45 ,   61.87 ,      54109 ,   3990
21/11/22 ,   61.84 ,   61.84 ,   62.14 ,   61.75 ,   61.97 ,      30471 ,   1796
22/11/22 ,   62.62 ,   62.01 ,   62.62 ,   61.84 ,   61.84 ,      29959 ,   4687
23/11/22 ,   63.14 ,   62.95 ,   63.38 ,   61.90 ,   62.43 ,      85193 ,  42593
24/11/22 ,   62.78 ,   62.52 ,   63.19 ,   61.97 ,   63.19 ,      21334 ,    583
25/11/22 ,   62.13 ,   62.30 ,   62.62 ,   62.10 ,   62.50 ,      24237 ,    691
28/11/22 ,   61.77 ,   61.87 ,   62.20 ,   61.71 ,   62.13 ,      15869 ,    285
29/11/22 ,   61.89 ,   62.27 ,   62.79 ,   61.84 ,   62.07 ,      41842 ,  15683
30/11/22 ,   62.20 ,   62.03 ,   62.48 ,   61.84 ,   61.89 ,      18183 ,    401
01/12/22 ,   62.29 ,   62.30 ,   62.82 ,   62.13 ,   62.25 ,      31182 ,   3672
02/12/22 ,   63.76 ,   62.96 ,   63.76 ,   62.30 ,   62.38 ,      40665 ,   3603
05/12/22 ,   63.99 ,   63.58 ,   64.05 ,   63.09 ,   63.70 ,      54820 ,   1404
06/12/22 ,   63.91 ,   63.78 ,   64.15 ,   63.21 ,   63.98 ,      60298 ,   2021
07/12/22 ,   64.23 ,   63.88 ,   64.30 ,   63.38 ,   64.03 ,      34309 ,   1339
08/12/22 ,   63.76 ,   64.00 ,   64.19 ,   63.74 ,   64.19 ,      41392 ,   4046
09/12/22 ,   64.17 ,   64.00 ,   64.17 ,   63.73 ,   63.73 ,      17527 ,    655
12/12/22 ,   64.18 ,   63.98 ,   64.18 ,   63.63 ,   64.10 ,      45654 ,    323
13/12/22 ,   63.88 ,   63.96 ,   64.18 ,   63.76 ,   64.18 ,      43181 ,    878
14/12/22 ,   63.49 ,   63.46 ,   63.88 ,   63.15 ,   63.88 ,      47013 ,    852
15/12/22 ,   63.01 ,   63.00 ,   63.49 ,   62.70 ,   63.49 ,      30169 ,    667
16/12/22 ,   62.78 ,   62.87 ,   63.11 ,   62.37 ,   62.91 ,      67280 ,    614
19/12/22 ,   62.65 ,   62.77 ,   63.20 ,   62.26 ,   62.78 ,      49042 ,   1370
20/12/22 ,   63.06 ,   62.89 ,   63.16 ,   62.45 ,   62.65 ,      43458 ,   1205
21/12/22 ,   63.05 ,   62.94 ,   63.06 ,   62.56 ,   63.06 ,      70941 ,   1738
22/12/22 ,   62.91 ,   62.88 ,   63.39 ,   62.67 ,   63.05 ,      56882 ,  17460
23/12/22 ,   62.88 ,   62.85 ,   63.38 ,   62.71 ,   62.91 ,      49888 ,  13001
26/12/22 ,   63.07 ,   62.87 ,   63.38 ,   62.44 ,   62.88 ,      38694 ,   3015
27/12/22 ,   63.62 ,   62.97 ,   63.62 ,   62.75 ,   63.06 ,      32203 ,   2215
28/12/22 ,   64.15 ,   63.49 ,   64.15 ,   63.10 ,   63.62 ,      16416 ,   2901
29/12/22 ,   63.62 ,   63.66 ,   64.07 ,   63.21 ,   64.07 ,      29859 ,   3242
02/01/23 ,   63.14 ,   63.10 ,   63.61 ,   62.93 ,   63.61 ,      23172 ,   1086
03/01/23 ,   63.72 ,   63.20 ,   63.74 ,   62.81 ,   63.00 ,      38352 ,   1286
04/01/23 ,   64.29 ,   63.57 ,   64.29 ,   63.10 ,   63.17 ,      34967 ,   1009
05/01/23 ,   64.00 ,   63.56 ,   64.03 ,   63.38 ,   63.53 ,      19572 ,   1250
06/01/23 ,   63.49 ,   63.45 ,   63.97 ,   63.32 ,   63.96 ,      14177 ,    650
09/01/23 ,   63.00 ,   63.10 ,   63.92 ,   62.99 ,   63.02 ,      49705 ,   1143
10/01/23 ,   62.87 ,   62.90 ,   63.52 ,   62.54 ,   63.10 ,      45756 ,   1861
11/01/23 ,   63.12 ,   63.10 ,   63.35 ,   62.73 ,   62.90 ,      28918 ,   2870
12/01/23 ,   62.82 ,   62.70 ,   63.12 ,   62.40 ,   63.12 ,      43125 ,   4408
13/01/23 ,   62.62 ,   62.48 ,   62.99 ,   62.34 ,   62.82 ,      36572 ,   1560
16/01/23 ,   62.89 ,   62.53 ,   63.01 ,   62.18 ,   62.62 ,      79568 ,  25418
17/01/23 ,   62.93 ,   62.95 ,   63.63 ,   62.26 ,   63.02 ,      62625 ,   1086
18/01/23 ,   62.35 ,   62.55 ,   63.29 ,   62.30 ,   62.93 ,      47564 ,   1517
19/01/23 ,   61.97 ,   62.23 ,   62.81 ,   61.79 ,   62.42 ,     102840 ,   3758
20/01/23 ,   61.72 ,   61.69 ,   62.39 ,   61.34 ,   62.39 ,      98156 ,   2820
23/01/23 ,   61.46 ,   61.75 ,   62.38 ,   61.45 ,   62.17 ,      47383 ,   1315
24/01/23 ,   61.69 ,   61.70 ,   62.17 ,   61.43 ,   61.51 ,      30937 ,    796
25/01/23 ,   61.90 ,   61.79 ,   62.00 ,   61.65 ,   62.00 ,      12300 ,    755
26/01/23 ,   61.51 ,   61.56 ,   62.15 ,   61.34 ,   61.93 ,      49651 ,    791
27/01/23 ,   61.21 ,   61.38 ,   61.70 ,   61.05 ,   61.33 ,      39901 ,    743
30/01/23 ,   61.36 ,   61.39 ,   61.80 ,   61.05 ,   61.25 ,      56028 ,   1649
31/01/23 ,   62.70 ,   62.14 ,   63.01 ,   61.43 ,   61.74 ,      45977 ,    944
01/02/23 ,   62.93 ,   62.99 ,   63.27 ,   62.80 ,   63.12 ,      43759 ,   2049
02/02/23 ,   62.99 ,   62.99 ,   63.10 ,   62.89 ,   63.10 ,      17903 ,    414
03/02/23 ,   62.97 ,   62.99 ,   63.15 ,   62.88 ,   63.00 ,      31355 ,    610
06/02/23 ,   62.89 ,   62.79 ,   63.18 ,   62.45 ,   62.97 ,      31197 ,   6936
07/02/23 ,   62.56 ,   62.66 ,   63.05 ,   62.48 ,   63.05 ,      35816 ,    727
08/02/23 ,   62.61 ,   62.61 ,   62.92 ,   62.45 ,   62.66 ,      38504 ,    678
09/02/23 ,   63.27 ,   63.08 ,   63.27 ,   62.61 ,   62.61 ,      24436 ,    394
10/02/23 ,   63.20 ,   63.12 ,   63.27 ,   62.95 ,   63.00 ,      23116 ,    729
13/02/23 ,   63.67 ,   63.60 ,   64.13 ,   62.99 ,   63.20 ,      40469 ,    783
14/02/23 ,   63.93 ,   63.85 ,   64.05 ,   62.97 ,   63.71 ,      22608 ,   1308
15/02/23 ,   64.09 ,   63.99 ,   64.13 ,   63.90 ,   64.07 ,      21927 ,    620
16/02/23 ,   64.08 ,   64.19 ,   64.44 ,   63.93 ,   64.08 ,      50169 ,   2092
17/02/23 ,   64.33 ,   64.26 ,   64.36 ,   64.13 ,   64.32 ,      18711 ,    612
22/02/23 ,   64.33 ,   64.32 ,   64.48 ,   64.18 ,   64.33 ,      28525 ,    979
23/02/23 ,   64.52 ,   64.48 ,   65.10 ,   64.18 ,   64.33 ,      28107 ,   1038
24/02/23 ,   64.41 ,   64.34 ,   64.73 ,   63.96 ,   64.53 ,      36760 ,   1489
27/02/23 ,   65.06 ,   64.79 ,   65.06 ,   64.33 ,   64.41 ,      29517 ,    791
28/02/23 ,   65.10 ,   65.24 ,   65.60 ,   64.88 ,   65.04 ,      25065 ,   1462
01/03/23 ,   65.06 ,   65.00 ,   65.34 ,   64.77 ,   65.34 ,      37054 ,   1736
02/03/23 ,   64.98 ,   64.98 ,   65.33 ,   64.93 ,   65.33 ,      19874 ,   1103
03/03/23 ,   65.09 ,   65.02 ,   65.14 ,   64.93 ,   64.98 ,      30432 ,   1663
06/03/23 ,   65.13 ,   65.23 ,   65.57 ,   65.09 ,   65.09 ,      17799 ,   1443
07/03/23 ,   65.27 ,   65.10 ,   65.40 ,   64.93 ,   65.13 ,      26810 ,   2239
08/03/23 ,   64.93 ,   65.04 ,   65.33 ,   64.93 ,   64.96 ,      24735 ,   2387
09/03/23 ,   65.25 ,   65.11 ,   65.38 ,   64.93 ,   64.95 ,      19114 ,   1457
10/03/23 ,   64.97 ,   65.12 ,   65.33 ,   64.93 ,   65.25 ,      32138 ,   1483
13/03/23 ,   65.08 ,   65.05 ,   65.34 ,   64.93 ,   64.97 ,      20502 ,   1929
14/03/23 ,   65.08 ,   65.05 ,   65.08 ,   64.96 ,   65.08 ,      14940 ,    362
15/03/23 ,   65.13 ,   65.04 ,   65.13 ,   64.93 ,   65.13 ,      22248 ,   1881
16/03/23 ,   65.75 ,   65.56 ,   65.78 ,   65.13 ,   65.13 ,      35021 ,   3404
17/03/23 ,   65.67 ,   65.47 ,   65.74 ,   65.14 ,   65.17 ,      26644 ,   3243
20/03/23 ,   65.75 ,   66.02 ,   66.32 ,   65.51 ,   65.67 ,      38212 ,   2603
21/03/23 ,   66.27 ,   66.18 ,   66.32 ,   65.82 ,   65.82 ,      55697 ,   4794
22/03/23 ,   66.32 ,   66.23 ,   66.42 ,   66.10 ,   66.27 ,      47630 ,   1001
23/03/23 ,   66.09 ,   66.49 ,   66.71 ,   66.08 ,   66.32 ,      49724 ,   4490
24/03/23 ,   66.72 ,   66.58 ,   66.72 ,   66.09 ,   66.09 ,      74425 ,   3832
27/03/23 ,   66.48 ,   66.54 ,   66.68 ,   66.34 ,   66.68 ,      41305 ,   2076
28/03/23 ,   66.33 ,   66.40 ,   66.58 ,   66.20 ,   66.48 ,      15351 ,   2447
29/03/23 ,   65.60 ,   66.10 ,   66.49 ,   65.36 ,   66.33 ,      33607 ,   1986
30/03/23 ,   65.67 ,   65.83 ,   66.32 ,   65.54 ,   65.78 ,      25031 ,   1948
31/03/23 ,   66.41 ,   66.31 ,   66.49 ,   65.95 ,   66.01 ,      34911 ,   1960
03/04/23 ,   66.05 ,   66.21 ,   66.59 ,   65.93 ,   66.42 ,      31309 ,   4979
04/04/23 ,   65.47 ,   65.55 ,   66.36 ,   65.07 ,   66.18 ,      66975 ,   6241
05/04/23 ,   65.19 ,   65.12 ,   65.66 ,   64.88 ,   65.66 ,      69305 ,   3124
06/04/23 ,   66.31 ,   65.93 ,   66.71 ,   65.33 ,   65.43 ,      35930 ,   2142
10/04/23 ,   66.35 ,   66.25 ,   66.62 ,   65.53 ,   66.42 ,      13399 ,    287
11/04/23 ,   66.21 ,   66.28 ,   66.49 ,   66.09 ,   66.36 ,      13656 ,    931
12/04/23 ,   66.21 ,   65.99 ,   66.28 ,   65.45 ,   66.21 ,      31107 ,   2543
13/04/23 ,   65.92 ,   66.02 ,   66.21 ,   65.70 ,   66.21 ,      14475 ,    337
14/04/23 ,   66.43 ,   66.14 ,   66.55 ,   65.66 ,   65.75 ,      25890 ,   1385
17/04/23 ,   66.43 ,   66.45 ,   66.63 ,   66.21 ,   66.55 ,      16313 ,   2044
18/04/23 ,   66.75 ,   66.79 ,   66.88 ,   66.55 ,   66.65 ,      20101 ,    246
19/04/23 ,   66.88 ,   66.95 ,   67.20 ,   66.79 ,   66.88 ,      15958 ,   2417
20/04/23 ,   66.69 ,   66.90 ,   67.39 ,   66.55 ,   67.20 ,      34942 ,   1498
24/04/23 ,   66.87 ,   66.78 ,   67.18 ,   66.55 ,   67.18 ,      29841 ,   1850
25/04/23 ,   66.88 ,   66.94 ,   67.18 ,   66.56 ,   66.88 ,      27038 ,    294
26/04/23 ,   67.05 ,   66.98 ,   67.11 ,   66.81 ,   67.10 ,      21180 ,   2039
27/04/23 ,   67.35 ,   67.10 ,   67.37 ,   66.88 ,   67.03 ,      33252 ,   1175
28/04/23 ,   67.58 ,   67.48 ,   67.58 ,   67.15 ,   67.35 ,      45451 ,   1017
02/05/23 ,   67.06 ,   67.61 ,   68.38 ,   66.36 ,   67.58 ,      33135 ,   1015
03/05/23 ,   67.51 ,   67.28 ,   67.51 ,   66.96 ,   67.49 ,      33884 ,   5186
04/05/23 ,   68.03 ,   67.73 ,   68.20 ,   67.01 ,   67.01 ,      24592 ,   5178
05/05/23 ,   68.37 ,   68.11 ,   68.39 ,   67.39 ,   67.99 ,      29861 ,   4033
08/05/23 ,   68.24 ,   68.29 ,   68.37 ,   68.09 ,   68.36 ,      13919 ,   3177
09/05/23 ,   68.32 ,   68.30 ,   68.39 ,   68.07 ,   68.24 ,      28012 ,   1793
10/05/23 ,   67.39 ,   67.89 ,   68.78 ,   67.02 ,   68.39 ,      34866 ,   3090
11/05/23 ,   67.91 ,   68.23 ,   68.39 ,   67.62 ,   67.62 ,      46650 ,   1201
12/05/23 ,   68.14 ,   68.22 ,   68.39 ,   67.70 ,   67.96 ,      49539 ,    543
15/05/23 ,   68.39 ,   68.25 ,   68.39 ,   68.06 ,   68.30 ,      32637 ,   1552
16/05/23 ,   68.18 ,   68.43 ,   68.90 ,   67.83 ,   68.44 ,      52611 ,   1415
17/05/23 ,   69.09 ,   68.62 ,   69.09 ,   68.07 ,   68.39 ,      62203 ,    971
18/05/23 ,   69.71 ,   69.60 ,   69.99 ,   68.41 ,   69.09 ,      34869 ,   1899
19/05/23 ,   70.45 ,   69.82 ,   70.46 ,   69.18 ,   70.00 ,      25816 ,   1114
22/05/23 ,   70.33 ,   69.73 ,   70.46 ,   69.29 ,   70.42 ,      27349 ,   1299
23/05/23 ,   69.87 ,   70.00 ,   70.47 ,   69.78 ,   69.78 ,      27345 ,   1701
24/05/23 ,   70.47 ,   70.30 ,   70.47 ,   69.94 ,   69.94 ,      25845 ,    972
25/05/23 ,   70.00 ,   70.02 ,   70.46 ,   69.63 ,   70.21 ,      27821 ,   3592
26/05/23 ,   70.27 ,   70.27 ,   70.47 ,   69.85 ,   70.36 ,      19498 ,   1240
29/05/23 ,   69.96 ,   70.15 ,   70.47 ,   69.85 ,   70.38 ,      23411 ,    314
30/05/23 ,   69.74 ,   69.96 ,   70.44 ,   69.74 ,   70.44 ,      49645 ,    885
31/05/23 ,   69.70 ,   69.92 ,   70.43 ,   69.59 ,   70.43 ,      42696 ,   1309
01/06/23 ,   69.97 ,   70.54 ,   71.35 ,   69.62 ,   70.71 ,      56844 ,   1599
02/06/23 ,   70.25 ,   70.01 ,   71.19 ,   69.31 ,   70.03 ,      52431 ,   4755
05/06/23 ,   69.97 ,   70.13 ,   70.65 ,   69.89 ,   70.25 ,      65145 ,   6557
06/06/23 ,   70.04 ,   70.06 ,   70.56 ,   69.41 ,   70.56 ,      47138 ,   3698
07/06/23 ,   70.08 ,   69.99 ,   70.23 ,   69.68 ,   70.04 ,      29215 ,   1290
09/06/23 ,   69.94 ,   69.98 ,   70.14 ,   69.86 ,   70.13 ,      20539 ,    415
12/06/23 ,   69.34 ,   69.66 ,   70.12 ,   69.16 ,   69.98 ,      29959 ,   1399
13/06/23 ,   69.18 ,   69.29 ,   69.88 ,   69.00 ,   69.88 ,      71652 ,   2856
14/06/23 ,   69.04 ,   68.98 ,   69.78 ,   68.63 ,   69.27 ,      50276 ,   6111
15/06/23 ,   69.16 ,   68.99 ,   69.22 ,   68.71 ,   69.16 ,      38320 ,   1969
16/06/23 ,   69.96 ,   69.42 ,   69.98 ,   68.80 ,   69.16 ,      37228 ,   3073
19/06/23 ,   70.30 ,   69.74 ,   70.30 ,   69.41 ,   69.96 ,      53291 ,   1535
20/06/23 ,   69.85 ,   69.97 ,   70.29 ,   69.76 ,   70.16 ,      24541 ,   1267
21/06/23 ,   69.77 ,   69.85 ,   70.14 ,   69.76 ,   69.80 ,      28705 ,    364
22/06/23 ,   69.55 ,   69.48 ,   70.14 ,   69.27 ,   69.98 ,     136773 ,   2709
23/06/23 ,   69.76 ,   69.43 ,   70.04 ,   69.33 ,   70.04 ,      55511 ,   2195
26/06/23 ,   69.48 ,   69.52 ,   69.79 ,   69.38 ,   69.76 ,      29879 ,   2109
27/06/23 ,   69.48 ,   69.49 ,   69.64 ,   69.42 ,   69.64 ,      27421 ,   1913
28/06/23 ,   69.41 ,   69.43 ,   69.61 ,   69.40 ,   69.45 ,      28465 ,   3161
29/06/23 ,   69.33 ,   69.44 ,   69.80 ,   69.33 ,   69.42 ,      39217 ,   2225
30/06/23 ,   69.55 ,   69.53 ,   69.81 ,   69.41 ,   69.64 ,      43928 ,   3011
03/07/23 ,   69.23 ,   69.31 ,   69.55 ,   68.92 ,   69.55 ,      50782 ,   2379
04/07/23 ,   69.53 ,   69.27 ,   69.53 ,   69.05 ,   69.23 ,      43208 ,   2019
05/07/23 ,   69.51 ,   69.34 ,   69.55 ,   69.16 ,   69.53 ,      39652 ,   3020
06/07/23 ,   69.46 ,   69.48 ,   69.85 ,   69.16 ,   69.51 ,      54286 ,   4420
07/07/23 ,   69.46 ,   69.43 ,   69.85 ,   69.18 ,   69.85 ,      47833 ,   5021
10/07/23 ,   69.24 ,   69.35 ,   69.79 ,   69.18 ,   69.78 ,      32928 ,   2693
11/07/23 ,   69.58 ,   69.49 ,   70.02 ,   69.24 ,   69.38 ,      42373 ,   3203
12/07/23 ,   69.33 ,   69.31 ,   69.58 ,   69.28 ,   69.58 ,      38729 ,   2120
13/07/23 ,   69.29 ,   69.43 ,   69.85 ,   69.27 ,   69.42 ,      40964 ,   2436
14/07/23 ,   69.47 ,   69.32 ,   69.63 ,   69.25 ,   69.29 ,      40002 ,   2982
17/07/23 ,   69.46 ,   69.30 ,   69.59 ,   69.27 ,   69.29 ,      43547 ,   6446
18/07/23 ,   69.54 ,   69.47 ,   69.66 ,   69.29 ,   69.37 ,      39038 ,   2899
19/07/23 ,   69.63 ,   69.75 ,   70.15 ,   69.53 ,   69.97 ,      42760 ,   3164
20/07/23 ,   69.70 ,   69.66 ,   69.95 ,   69.49 ,   69.49 ,      42304 ,   3735
21/07/23 ,   69.86 ,   69.71 ,   69.96 ,   69.62 ,   69.71 ,      45050 ,   2677
24/07/23 ,   70.69 ,   70.26 ,   70.82 ,   69.68 ,   69.86 ,      51133 ,   4628
25/07/23 ,   70.53 ,   70.39 ,   70.69 ,   70.16 ,   70.69 ,      56915 ,   5668
26/07/23 ,   70.02 ,   70.11 ,   70.53 ,   69.80 ,   70.34 ,      26486 ,   2011
27/07/23 ,   69.83 ,   69.92 ,   70.38 ,   69.36 ,   70.02 ,      40280 ,   2626
28/07/23 ,   69.78 ,   69.66 ,   69.96 ,   69.53 ,   69.64 ,      31805 ,   1608
31/07/23 ,   70.29 ,   70.01 ,   70.36 ,   69.65 ,   69.95 ,      40492 ,   1578
01/08/23 ,   69.94 ,   69.85 ,   70.05 ,   69.44 ,   69.98 ,      30994 ,    785
02/08/23 ,   69.93 ,   70.03 ,   70.26 ,   69.91 ,   69.91 ,      36865 ,   3552
03/08/23 ,   69.90 ,   69.90 ,   70.07 ,   69.77 ,   69.97 ,      61044 ,   1820
04/08/23 ,   69.85 ,   69.90 ,   70.19 ,   69.78 ,   69.94 ,      49779 ,   2221
07/08/23 ,   70.06 ,   70.04 ,   70.31 ,   69.85 ,   69.94 ,      46874 ,   1732
08/08/23 ,   70.14 ,   70.21 ,   70.35 ,   70.12 ,   70.12 ,      19742 ,    981
09/08/23 ,   70.58 ,   70.33 ,   70.58 ,   70.21 ,   70.27 ,      30178 ,   3542
10/08/23 ,   71.06 ,   70.82 ,   71.17 ,   70.33 ,   70.33 ,      47733 ,   4849
11/08/23 ,   71.39 ,   71.19 ,   71.39 ,   70.82 ,   70.95 ,      50139 ,   5114
14/08/23 ,   71.66 ,   71.39 ,   71.95 ,   71.08 ,   71.31 ,      47647 ,   1399
15/08/23 ,   71.78 ,   71.73 ,   71.95 ,   71.62 ,   71.95 ,      26285 ,    587
16/08/23 ,   71.78 ,   71.85 ,   71.99 ,   71.62 ,   71.78 ,      34264 ,   3010
17/08/23 ,   71.59 ,   71.78 ,   71.98 ,   71.56 ,   71.70 ,      39749 ,   1800
18/08/23 ,   71.77 ,   71.81 ,   71.97 ,   71.62 ,   71.62 ,      30141 ,   2730
21/08/23 ,   72.02 ,   71.94 ,   72.02 ,   71.60 ,   71.77 ,      43712 ,   2776
22/08/23 ,   71.60 ,   71.87 ,   72.61 ,   71.49 ,   71.98 ,     102331 ,   8261
23/08/23 ,   71.61 ,   71.77 ,   72.10 ,   71.52 ,   72.10 ,      20483 ,    828
24/08/23 ,   72.10 ,   71.81 ,   72.17 ,   71.53 ,   71.69 ,      19041 ,    370
25/08/23 ,   72.02 ,   72.17 ,   72.40 ,   71.95 ,   72.39 ,      19833 ,   3380
28/08/23 ,   72.02 ,   72.02 ,   72.32 ,   71.91 ,   72.32 ,      14959 ,   1588
29/08/23 ,   72.32 ,   72.33 ,   72.54 ,   72.02 ,   72.02 ,      28841 ,   5127
30/08/23 ,   72.68 ,   72.53 ,   72.68 ,   72.06 ,   72.32 ,      15432 ,   1326
31/08/23 ,   72.89 ,   72.83 ,   73.14 ,   72.43 ,   72.67 ,      22480 ,   3002
01/09/23 ,   72.69 ,   72.63 ,   73.21 ,   72.17 ,   73.21 ,      19899 ,    590
04/09/23 ,   72.58 ,   72.57 ,   73.40 ,   72.33 ,   72.69 ,      31945 ,   1034
05/09/23 ,   72.61 ,   72.45 ,   72.68 ,   72.24 ,   72.68 ,      27626 ,   1876
06/09/23 ,   72.75 ,   72.68 ,   73.17 ,   72.40 ,   72.40 ,      26424 ,   3081
08/09/23 ,   73.29 ,   73.03 ,   73.29 ,   72.68 ,   73.08 ,      11079 ,    182
11/09/23 ,   73.21 ,   73.10 ,   73.29 ,   72.82 ,   73.29 ,      17026 ,    218
12/09/23 ,   73.46 ,   73.42 ,   74.81 ,   72.92 ,   73.15 ,      31344 ,   2348
13/09/23 ,   73.65 ,   73.33 ,   73.65 ,   72.92 ,   73.37 ,      33588 ,   1139
14/09/23 ,   74.81 ,   74.03 ,   74.81 ,   73.08 ,   73.65 ,      84914 ,   1817
15/09/23 ,   74.13 ,   74.06 ,   74.48 ,   73.79 ,   74.10 ,      45265 ,   3586
18/09/23 ,   74.11 ,   74.11 ,   74.17 ,   74.03 ,   74.13 ,      35255 ,   1722
19/09/23 ,   74.03 ,   74.05 ,   74.17 ,   73.82 ,   74.17 ,      49508 ,   1595
20/09/23 ,   73.96 ,   73.89 ,   74.05 ,   73.24 ,   74.03 ,      37572 ,    388
21/09/23 ,   74.00 ,   73.93 ,   74.00 ,   73.79 ,   73.98 ,      24950 ,   3802
22/09/23 ,   73.85 ,   74.01 ,   74.49 ,   73.79 ,   73.84 ,      33980 ,   1501
25/09/23 ,   73.94 ,   73.99 ,   74.11 ,   73.85 ,   74.07 ,      16818 ,   1302
26/09/23 ,   73.98 ,   74.03 ,   74.08 ,   73.81 ,   73.94 ,      37508 ,   3440
27/09/23 ,   73.91 ,   73.89 ,   74.12 ,   73.54 ,   73.97 ,      22882 ,   2465
28/09/23 ,   74.09 ,   73.98 ,   74.13 ,   73.70 ,   73.79 ,      19028 ,   3717
29/09/23 ,   74.06 ,   74.05 ,   74.13 ,   73.93 ,   74.13 ,      23756 ,   3820
02/10/23 ,   73.91 ,   74.05 ,   74.57 ,   73.87 ,   74.08 ,      22606 ,   2104
03/10/23 ,   73.91 ,   73.93 ,   74.12 ,   73.79 ,   73.91 ,      19278 ,   1213
04/10/23 ,   74.07 ,   73.91 ,   74.11 ,   73.71 ,   73.76 ,      26847 ,    830
05/10/23 ,   74.01 ,   73.87 ,   74.08 ,   73.76 ,   74.08 ,      21708 ,   3822
06/10/23 ,   74.08 ,   73.91 ,   74.28 ,   73.80 ,   74.09 ,      24483 ,   1601
09/10/23 ,   74.45 ,   74.30 ,   74.60 ,   73.95 ,   74.13 ,      38734 ,   3368
10/10/23 ,   74.27 ,   74.45 ,   74.70 ,   74.08 ,   74.45 ,      19604 ,   1599
11/10/23 ,   74.03 ,   74.14 ,   74.55 ,   73.99 ,   74.30 ,      23034 ,   2880
13/10/23 ,   74.74 ,   74.57 ,   74.75 ,   74.04 ,   74.49 ,      32873 ,   2644
16/10/23 ,   74.36 ,   74.36 ,   74.77 ,   74.08 ,   74.73 ,      18785 ,   2778
17/10/23 ,   74.57 ,   74.20 ,   74.57 ,   74.08 ,   74.27 ,      19111 ,   2579
18/10/23 ,   74.23 ,   74.17 ,   74.57 ,   74.05 ,   74.57 ,      13324 ,   3268
19/10/23 ,   74.08 ,   74.03 ,   74.57 ,   73.88 ,   74.23 ,      28757 ,   4418
20/10/23 ,   73.99 ,   73.93 ,   74.41 ,   73.83 ,   74.08 ,      24820 ,   5052
23/10/23 ,   73.76 ,   73.79 ,   74.07 ,   73.69 ,   73.98 ,      19889 ,   3374
24/10/23 ,   73.53 ,   73.62 ,   74.07 ,   73.33 ,   74.07 ,      35194 ,   4907
25/10/23 ,   73.49 ,   73.34 ,   73.77 ,   73.05 ,   73.35 ,      38424 ,   3947
26/10/23 ,   73.54 ,   73.56 ,   73.96 ,   73.33 ,   73.49 ,      12841 ,   3907
27/10/23 ,   74.02 ,   73.99 ,   74.42 ,   73.33 ,   73.82 ,      46172 ,   4277
30/10/23 ,   73.41 ,   74.02 ,   74.59 ,   73.33 ,   74.10 ,      23798 ,   2373
31/10/23 ,   73.71 ,   73.70 ,   74.45 ,   73.33 ,   73.46 ,      47681 ,   6020
01/11/23 ,   73.71 ,   73.58 ,   74.49 ,   73.21 ,   74.49 ,      30762 ,   6238
03/11/23 ,   73.80 ,   73.63 ,   74.05 ,   73.36 ,   73.89 ,      23643 ,   2974
06/11/23 ,   73.69 ,   73.65 ,   73.90 ,   73.47 ,   73.79 ,      12228 ,   1412
07/11/23 ,   73.99 ,   73.93 ,   74.44 ,   73.56 ,   74.04 ,      15309 ,   2420
08/11/23 ,   73.76 ,   73.86 ,   74.09 ,   73.73 ,   73.89 ,      13997 ,   3501
09/11/23 ,   73.88 ,   74.16 ,   74.58 ,   73.82 ,   74.06 ,      40449 ,   4657
10/11/23 ,   74.00 ,   73.91 ,   74.28 ,   73.54 ,   73.85 ,      21877 ,   4860
13/11/23 ,   73.78 ,   74.05 ,   74.27 ,   73.78 ,   74.00 ,      44354 ,   6589
14/11/23 ,   73.91 ,   73.99 ,   74.49 ,   73.79 ,   73.79 ,      18933 ,   2288
16/11/23 ,   73.80 ,   73.88 ,   74.08 ,   73.76 ,   73.88 ,      19285 ,   1528
17/11/23 ,   74.21 ,   73.98 ,   74.21 ,   73.79 ,   73.80 ,      13209 ,   1023
20/11/23 ,   74.49 ,   74.42 ,   74.57 ,   74.20 ,   74.20 ,      11374 ,    848
21/11/23 ,   74.61 ,   74.47 ,   74.61 ,   73.93 ,   74.50 ,      33541 ,   2716
22/11/23 ,   74.23 ,   74.42 ,   74.61 ,   74.17 ,   74.60 ,      18445 ,   1053
23/11/23 ,   74.28 ,   74.23 ,   74.38 ,   74.05 ,   74.23 ,      28223 ,    552
24/11/23 ,   74.27 ,   74.22 ,   74.36 ,   74.05 ,   74.28 ,      35631 ,   3204
27/11/23 ,   74.22 ,   74.19 ,   74.27 ,   73.99 ,   74.27 ,      29531 ,   2043
28/11/23 ,   74.44 ,   74.19 ,   74.44 ,   74.09 ,   74.22 ,      36445 ,   3469
29/11/23 ,   74.22 ,   73.93 ,   74.44 ,   73.46 ,   74.43 ,      43727 ,   2758
30/11/23 ,   74.44 ,   74.28 ,   74.44 ,   74.20 ,   74.22 ,      12673 ,   2700
01/12/23 ,   74.91 ,   74.69 ,   75.07 ,   74.44 ,   74.44 ,      39107 ,   3705
04/12/23 ,   74.97 ,   75.05 ,   75.33 ,   74.68 ,   74.91 ,      25546 ,   4491
05/12/23 ,   75.22 ,   75.22 ,   75.29 ,   74.97 ,   74.98 ,      12936 ,   2435
06/12/23 ,   75.42 ,   75.51 ,   75.92 ,   75.26 ,   75.41 ,      30205 ,    478
07/12/23 ,   75.33 ,   75.25 ,   75.79 ,   74.91 ,   75.79 ,      30260 ,   1637
08/12/23 ,   76.27 ,   75.32 ,   76.27 ,   74.84 ,   75.33 ,      47965 ,   5639
11/12/23 ,   75.23 ,   75.40 ,   76.23 ,   75.05 ,   75.93 ,      41234 ,   1825
12/12/23 ,   74.98 ,   74.91 ,   75.26 ,   74.60 ,   75.25 ,      56467 ,   4309
13/12/23 ,   75.58 ,   75.42 ,   75.61 ,   74.98 ,   74.98 ,      19891 ,   5543
14/12/23 ,   75.65 ,   75.58 ,   75.76 ,   75.46 ,   75.58 ,      34106 ,   3472
15/12/23 ,   75.54 ,   75.46 ,   75.83 ,   74.76 ,   75.58 ,      36287 ,   1161
18/12/23 ,   75.52 ,   75.42 ,   75.81 ,   75.23 ,   75.55 ,      39646 ,   6022
19/12/23 ,   75.95 ,   75.52 ,   75.95 ,   75.23 ,   75.52 ,      49800 ,   5461
20/12/23 ,   75.72 ,   75.62 ,   75.92 ,   75.38 ,   75.92 ,      39316 ,   5660
21/12/23 ,   75.56 ,   75.53 ,   75.84 ,   75.38 ,   75.72 ,      39309 ,   4842
22/12/23 ,   76.23 ,   75.94 ,   76.23 ,   75.49 ,   75.98 ,      54179 ,   8957
26/12/23 ,   77.12 ,   76.94 ,   77.64 ,   75.83 ,   75.84 ,      45703 ,   7349
27/12/23 ,   76.96 ,   76.46 ,   77.12 ,   76.30 ,   77.12 ,      59597 ,  11385
28/12/23 ,   76.54 ,   76.49 ,   76.96 ,   76.39 ,   76.96 ,      46748 ,   7847
02/01/24 ,   77.10 ,   77.03 ,   77.53 ,   76.88 ,   77.12 ,      40691 ,   3287
03/01/24 ,   77.79 ,   77.43 ,   77.80 ,   77.00 ,   77.44 ,      37438 ,  10856
04/01/24 ,   78.39 ,   77.83 ,   78.42 ,   77.17 ,   77.64 ,      61405 ,   7669
05/01/24 ,   78.41 ,   78.34 ,   78.50 ,   77.68 ,   78.27 ,      23676 ,   5898
08/01/24 ,   78.33 ,   78.36 ,   78.44 ,   78.20 ,   78.41 ,      20594 ,    748
09/01/24 ,   78.51 ,   78.45 ,   78.61 ,   78.33 ,   78.33 ,      21509 ,   2300
10/01/24 ,   78.76 ,   78.60 ,   78.89 ,   78.38 ,   78.38 ,      26703 ,   2287
11/01/24 ,   78.62 ,   78.86 ,   79.20 ,   78.58 ,   78.98 ,      40471 ,   4432
12/01/24 ,   78.89 ,   79.08 ,   79.26 ,   78.81 ,   79.26 ,      40097 ,   7684
15/01/24 ,   79.95 ,   79.47 ,   79.95 ,   78.89 ,   78.89 ,     114808 ,   8586
16/01/24 ,   79.08 ,   79.10 ,   79.33 ,   78.72 ,   79.33 ,      34981 ,   8887
17/01/24 ,   79.26 ,   79.05 ,   79.33 ,   78.72 ,   78.72 ,      47558 ,   6709
18/01/24 ,   78.98 ,   79.04 ,   79.26 ,   78.80 ,   79.26 ,      32224 ,   6744
19/01/24 ,   78.98 ,   79.00 ,   79.23 ,   78.59 ,   78.74 ,      47034 ,   5224
22/01/24 ,   78.87 ,   78.87 ,   79.19 ,   78.38 ,   78.98 ,      34893 ,   4085
23/01/24 ,   79.10 ,   79.04 ,   79.20 ,   78.76 ,   78.81 ,      43721 ,   6828
24/01/24 ,   79.15 ,   79.03 ,   79.34 ,   78.62 ,   78.98 ,      41165 ,   4776
25/01/24 ,   79.32 ,   78.94 ,   79.45 ,   78.66 ,   79.20 ,      27981 ,   2260
26/01/24 ,   78.65 ,   78.92 ,   79.32 ,   78.65 ,   79.32 ,      26720 ,   5452
29/01/24 ,   79.33 ,   79.23 ,   79.64 ,   78.66 ,   78.66 ,      58545 ,  11311
30/01/24 ,   78.98 ,   79.01 ,   79.39 ,   78.75 ,   79.33 ,      56941 ,   5567
31/01/24 ,   79.04 ,   78.95 ,   79.27 ,   78.77 ,   78.79 ,      45700 ,   2162
01/02/24 ,   79.18 ,   79.30 ,   79.68 ,   79.17 ,   79.68 ,      31965 ,   1264
02/02/24 ,   79.47 ,   79.53 ,   79.96 ,   79.05 ,   79.20 ,      43715 ,   4982
05/02/24 ,   79.96 ,   79.97 ,   80.31 ,   79.19 ,   79.47 ,      50214 ,   4854
06/02/24 ,   80.21 ,   80.33 ,   80.92 ,   79.90 ,   79.98 ,      37966 ,   5550
07/02/24 ,   79.95 ,   80.26 ,   80.80 ,   79.93 ,   80.26 ,      34571 ,   6405
08/02/24 ,   80.04 ,   80.08 ,   80.29 ,   79.86 ,   79.95 ,      34932 ,   8394
09/02/24 ,   80.48 ,   80.25 ,   80.48 ,   80.04 ,   80.26 ,      49222 ,   6390
14/02/24 ,   80.26 ,   80.41 ,   80.55 ,   80.21 ,   80.45 ,      45849 ,   1163
15/02/24 ,   80.33 ,   79.56 ,   80.38 ,   78.78 ,   80.18 ,     120392 ,   9005
16/02/24 ,   80.14 ,   80.27 ,   80.63 ,   80.00 ,   80.33 ,      42491 ,   4675
19/02/24 ,   80.19 ,   80.38 ,   80.72 ,   79.99 ,   80.51 ,      35213 ,   4149
20/02/24 ,   80.62 ,   80.36 ,   80.62 ,   80.19 ,   80.54 ,      44874 ,  12860
21/02/24 ,   80.34 ,   80.33 ,   80.80 ,   80.18 ,   80.62 ,      48416 ,   7086
22/02/24 ,   80.77 ,   80.37 ,   80.93 ,   80.26 ,   80.35 ,      33011 ,   4998
23/02/24 ,   80.37 ,   80.38 ,   80.77 ,   80.18 ,   80.77 ,      56241 ,   6252
26/02/24 ,   80.40 ,   80.26 ,   80.40 ,   80.09 ,   80.37 ,      38601 ,   1283
27/02/24 ,   80.29 ,   80.48 ,   80.67 ,   80.26 ,   80.40 ,      46453 ,   1316
28/02/24 ,   80.60 ,   80.62 ,   80.84 ,   80.29 ,   80.29 ,      35242 ,   3590
29/02/24 ,   80.97 ,   80.92 ,   81.08 ,   80.60 ,   80.62 ,      56188 ,   2482
01/03/24 ,   81.44 ,   81.34 ,   81.79 ,   80.97 ,   81.79 ,      41123 ,   1802
04/03/24 ,   81.57 ,   81.47 ,   81.61 ,   81.24 ,   81.46 ,      35297 ,   7123
05/03/24 ,   81.27 ,   81.35 ,   81.53 ,   81.11 ,   81.53 ,      29321 ,   2875
06/03/24 ,   81.33 ,   81.36 ,   81.84 ,   81.08 ,   81.14 ,      35698 ,   2164
07/03/24 ,   81.11 ,   81.06 ,   81.33 ,   80.59 ,   81.33 ,      29101 ,   2320
08/03/24 ,   81.02 ,   80.98 ,   81.31 ,   80.85 ,   81.11 ,      46411 ,   1247
11/03/24 ,   81.12 ,   81.04 ,   81.17 ,   80.91 ,   81.06 ,      48051 ,   1084
12/03/24 ,   81.02 ,   81.02 ,   81.14 ,   80.76 ,   81.13 ,      39164 ,   3159
13/03/24 ,   81.14 ,   81.12 ,   81.42 ,   80.94 ,   81.02 ,      64079 ,   3039
14/03/24 ,   81.29 ,   81.13 ,   81.41 ,   81.03 ,   81.13 ,      34406 ,   4108
15/03/24 ,   81.43 ,   81.52 ,   81.77 ,   81.29 ,   81.30 ,      23115 ,   3158
18/03/24 ,   81.29 ,   81.43 ,   81.62 ,   81.29 ,   81.43 ,      22275 ,   3674
19/03/24 ,   81.40 ,   81.71 ,   82.23 ,   81.29 ,   81.69 ,      47711 ,   6107
20/03/24 ,   81.40 ,   81.49 ,   81.83 ,   81.36 ,   81.40 ,      23947 ,   2515
21/03/24 ,   82.04 ,   81.71 ,   82.09 ,   81.35 ,   81.40 ,      36392 ,   3911
22/03/24 ,   81.90 ,   81.85 ,   82.22 ,   81.53 ,   82.07 ,      10763 ,    620
25/03/24 ,   81.96 ,   81.96 ,   82.22 ,   81.87 ,   82.11 ,      35416 ,   5180
26/03/24 ,   82.54 ,   82.36 ,   82.58 ,   82.21 ,   82.21 ,      32569 ,   4944
27/03/24 ,   82.26 ,   82.22 ,   82.60 ,   81.97 ,   82.58 ,      20759 ,    822
28/03/24 ,   81.93 ,   81.90 ,   82.45 ,   81.43 ,   82.26 ,      56449 ,   3953
01/04/24 ,   83.08 ,   82.61 ,   83.10 ,   81.83 ,   82.18 ,      98557 ,  10212
02/04/24 ,   83.12 ,   83.05 ,   83.23 ,   82.67 ,   83.00 ,      49224 ,   3093
03/04/24 ,   83.12 ,   83.15 ,   83.40 ,   82.84 ,   83.25 ,      48744 ,   2713
04/04/24 ,   83.36 ,   83.16 ,   83.37 ,   82.81 ,   82.95 ,      62679 ,   9249
05/04/24 ,   83.34 ,   83.52 ,   83.77 ,   83.25 ,   83.32 ,      38752 ,   1569
08/04/24 ,   83.14 ,   83.03 ,   83.42 ,   82.70 ,   83.28 ,      48649 ,   1916
09/04/24 ,   83.08 ,   83.14 ,   83.41 ,   82.99 ,   83.15 ,      63554 ,   3063
10/04/24 ,   83.33 ,   83.27 ,   83.42 ,   82.96 ,   83.08 ,      51226 ,   1873
11/04/24 ,   83.56 ,   83.43 ,   83.68 ,   83.25 ,   83.33 ,      60153 ,   5113
12/04/24 ,   83.73 ,   83.57 ,   83.73 ,   83.34 ,   83.56 ,      78827 ,   6457
15/04/24 ,   83.54 ,   83.19 ,   83.61 ,   82.99 ,   83.15 ,      44812 ,   5068
16/04/24 ,   83.09 ,   83.12 ,   83.41 ,   82.81 ,   83.30 ,      55643 ,    974
17/04/24 ,   83.04 ,   83.13 ,   83.49 ,   83.00 ,   83.16 ,      29039 ,   1773
18/04/24 ,   82.66 ,   82.59 ,   83.03 ,   82.32 ,   83.03 ,      85176 ,   1962
19/04/24 ,   82.59 ,   82.36 ,   82.61 ,   81.92 ,   82.61 ,      55859 ,   2921
22/04/24 ,   82.75 ,   82.61 ,   82.77 ,   82.32 ,   82.59 ,      59656 ,   5443
23/04/24 ,   82.53 ,   82.45 ,   82.77 ,   82.35 ,   82.75 ,      61498 ,   7375
24/04/24 ,   82.43 ,   82.55 ,   82.72 ,   82.35 ,   82.36 ,      64943 ,   8648
25/04/24 ,   82.45 ,   82.68 ,   83.03 ,   82.36 ,   82.42 ,      58993 ,   5167
26/04/24 ,   82.62 ,   82.70 ,   83.01 ,   82.48 ,   82.71 ,      68155 ,   8700
29/04/24 ,   82.90 ,   82.85 ,   82.98 ,   82.53 ,   82.53 ,      63267 ,   5959
30/04/24 ,   82.98 ,   82.78 ,   82.98 ,   82.56 ,   82.72 ,      56576 ,   4934
02/05/24 ,   82.70 ,   82.75 ,   82.99 ,   82.52 ,   82.99 ,      37187 ,   4643
03/05/24 ,   82.99 ,   82.98 ,   83.29 ,   82.70 ,   82.70 ,      32990 ,   2149
06/05/24 ,   82.93 ,   82.98 ,   83.14 ,   82.93 ,   83.00 ,      40955 ,   5054
07/05/24 ,   83.66 ,   83.32 ,   83.66 ,   82.93 ,   83.13 ,      41606 ,   2890
08/05/24 ,   83.56 ,   83.35 ,   83.57 ,   83.10 ,   83.55 ,      49140 ,   6302
09/05/24 ,   83.59 ,   83.51 ,   83.75 ,   83.32 ,   83.56 ,      79133 ,   8241
10/05/24 ,   83.64 ,   83.60 ,   83.75 ,   83.35 ,   83.60 ,      51255 ,   5898
13/05/24 ,   83.46 ,   83.57 ,   83.79 ,   83.30 ,   83.64 ,      70049 ,   7752
14/05/24 ,   83.00 ,   83.24 ,   83.54 ,   83.00 ,   83.48 ,      55576 ,   5733
15/05/24 ,   83.12 ,   83.13 ,   83.23 ,   82.96 ,   83.23 ,      47183 ,   4651
16/05/24 ,   83.30 ,   83.23 ,   83.31 ,   83.14 ,   83.23 ,      30893 ,   7454
17/05/24 ,   83.52 ,   83.40 ,   83.89 ,   83.15 ,   83.15 ,      69715 ,   5556
20/05/24 ,   83.26 ,   83.30 ,   83.68 ,   83.14 ,   83.68 ,     132609 ,   9422
21/05/24 ,   83.24 ,   83.21 ,   83.31 ,   83.11 ,   83.13 ,      36578 ,   6973
22/05/24 ,   83.35 ,   83.32 ,   83.58 ,   83.07 ,   83.29 ,      55740 ,   7186
23/05/24 ,   83.57 ,   83.47 ,   83.66 ,   83.18 ,   83.35 ,      38109 ,   2424
24/05/24 ,   83.05 ,   83.22 ,   83.60 ,   82.93 ,   83.51 ,      86614 ,  10742
27/05/24 ,   82.93 ,   83.11 ,   83.64 ,   82.93 ,   83.05 ,      75742 ,  11155
28/05/24 ,   82.93 ,   83.02 ,   83.30 ,   82.93 ,   82.96 ,     120107 ,   6706
29/05/24 ,   82.99 ,   83.05 ,   83.22 ,   82.93 ,   82.93 ,      38379 ,   9971
31/05/24 ,   83.10 ,   83.06 ,   83.23 ,   82.93 ,   82.97 ,      55767 ,   2689
03/06/24 ,   83.04 ,   83.16 ,   83.74 ,   82.97 ,   83.27 ,      31042 ,   2208
04/06/24 ,   83.16 ,   83.28 ,   83.64 ,   82.99 ,   82.99 ,      41724 ,   4083
05/06/24 ,   82.99 ,   83.17 ,   83.79 ,   82.99 ,   83.08 ,      23209 ,   3941
06/06/24 ,   83.35 ,   83.22 ,   83.36 ,   83.04 ,   83.36 ,      25233 ,   2353
07/06/24 ,   83.76 ,   83.68 ,   83.98 ,   83.35 ,   83.35 ,      78774 ,   7538
10/06/24 ,   83.49 ,   83.56 ,   83.76 ,   83.42 ,   83.67 ,      36889 ,   1498
11/06/24 ,   83.36 ,   83.42 ,   83.76 ,   83.12 ,   83.41 ,      30788 ,    838
12/06/24 ,   83.76 ,   83.58 ,   84.07 ,   83.13 ,   83.28 ,      95970 ,   7906
13/06/24 ,   83.19 ,   83.21 ,   83.64 ,   83.11 ,   83.64 ,      30803 ,   2469
14/06/24 ,   83.36 ,   83.33 ,   83.40 ,   82.99 ,   83.19 ,      39917 ,   5837
17/06/24 ,   83.41 ,   83.36 ,   83.67 ,   82.99 ,   83.41 ,      51533 ,   7594
18/06/24 ,   82.99 ,   83.04 ,   83.40 ,   82.87 ,   83.28 ,      75976 ,  10426
19/06/24 ,   82.89 ,   82.99 ,   83.29 ,   82.81 ,   83.07 ,      58825 ,   4141
20/06/24 ,   82.96 ,   82.96 ,   83.28 ,   82.76 ,   82.96 ,      47827 ,   5459
21/06/24 ,   83.27 ,   83.15 ,   83.36 ,   82.74 ,   82.74 ,      51838 ,   6452
24/06/24 ,   82.70 ,   82.70 ,   83.27 ,   82.48 ,   83.27 ,      48358 ,   4943
25/06/24 ,   82.86 ,   82.88 ,   83.33 ,   82.57 ,   82.78 ,      84127 ,   9287
26/06/24 ,   83.13 ,   83.14 ,   83.59 ,   82.60 ,   82.86 ,      75353 ,   6884
27/06/24 ,   83.28 ,   83.34 ,   83.42 ,   83.09 ,   83.09 ,      48395 ,   2497
28/06/24 ,   83.60 ,   83.43 ,   83.66 ,   83.29 ,   83.36 ,      52922 ,   5446
01/07/24 ,   83.25 ,   83.37 ,   83.89 ,   83.20 ,   83.60 ,      74924 ,   6285
02/07/24 ,   83.68 ,   83.53 ,   83.80 ,   83.14 ,   83.24 ,      63410 ,  12457
03/07/24 ,   84.21 ,   84.40 ,   84.96 ,   83.53 ,   83.69 ,     119985 ,   7771
04/07/24 ,   84.21 ,   84.11 ,   84.28 ,   83.61 ,   84.21 ,      31758 ,   5878
05/07/24 ,   84.16 ,   84.20 ,   84.53 ,   83.93 ,   84.21 ,      48494 ,   4499
08/07/24 ,   84.12 ,   84.32 ,   84.59 ,   84.05 ,   84.13 ,      29110 ,   2178
09/07/24 ,   84.08 ,   84.15 ,   84.40 ,   84.08 ,   84.12 ,      10021 ,   1457
10/07/24 ,   84.10 ,   83.97 ,   84.21 ,   83.81 ,   84.17 ,      38840 ,   4237
11/07/24 ,   84.16 ,   84.19 ,   84.33 ,   84.10 ,   84.19 ,      47287 ,   6913
12/07/24 ,   84.60 ,   84.54 ,   84.66 ,   84.18 ,   84.32 ,      48503 ,   6804
15/07/24 ,   84.65 ,   84.62 ,   84.96 ,   84.36 ,   84.61 ,      56396 ,   6650
16/07/24 ,   84.91 ,   84.65 ,   84.91 ,   84.44 ,   84.60 ,      51402 ,   2589
17/07/24 ,   85.17 ,   85.04 ,   85.39 ,   84.60 ,   84.89 ,      56013 ,   2450
18/07/24 ,   85.17 ,   85.33 ,   85.58 ,   85.04 ,   85.47 ,      62736 ,   5838
19/07/24 ,   85.77 ,   85.62 ,   85.81 ,   84.58 ,   85.01 ,      65212 ,   9458
22/07/24 ,   85.68 ,   85.29 ,   85.76 ,   85.01 ,   85.76 ,      45082 ,   8551
23/07/24 ,   85.43 ,   85.41 ,   85.72 ,   85.11 ,   85.39 ,      42455 ,   4750
24/07/24 ,   85.55 ,   85.38 ,   85.66 ,   85.21 ,   85.38 ,      56953 ,   6057
25/07/24 ,   84.80 ,   85.05 ,   85.43 ,   84.69 ,   85.43 ,      43766 ,   3767
26/07/24 ,   85.01 ,   84.88 ,   85.09 ,   84.76 ,   84.80 ,      26060 ,   3475
29/07/24 ,   84.80 ,   84.80 ,   85.04 ,   84.68 ,   85.01 ,      45634 ,   5807
30/07/24 ,   84.59 ,   84.65 ,   84.94 ,   84.42 ,   84.68 ,      30563 ,   4138
31/07/24 ,   85.13 ,   85.05 ,   85.29 ,   84.64 ,   84.64 ,      24662 ,   3997
01/08/24 ,   85.33 ,   85.41 ,   85.89 ,   84.78 ,   85.89 ,      40461 ,   2394
02/08/24 ,   85.11 ,   84.63 ,   85.33 ,   84.30 ,   85.13 ,     113070 ,   7369
05/08/24 ,   84.77 ,   84.94 ,   85.17 ,   84.52 ,   85.00 ,      19957 ,   1970
06/08/24 ,   85.12 ,   85.01 ,   85.12 ,   84.81 ,   84.81 ,      22568 ,   1853
07/08/24 ,   85.16 ,   85.16 ,   85.33 ,   85.02 ,   85.12 ,      25855 ,   1860
08/08/24 ,   84.80 ,   85.13 ,   85.33 ,   84.78 ,   85.26 ,      21070 ,   4085
09/08/24 ,   84.99 ,   84.86 ,   85.10 ,   84.69 ,   84.78 ,      25396 ,   2744
12/08/24 ,   85.08 ,   85.11 ,   85.16 ,   84.99 ,   85.10 ,      30494 ,   6138
13/08/24 ,   85.16 ,   85.11 ,   85.29 ,   84.88 ,   85.14 ,      45612 ,   6096
14/08/24 ,   85.68 ,   85.90 ,   86.37 ,   85.16 ,   85.16 ,      74818 ,   8807
15/08/24 ,   85.74 ,   85.70 ,   85.90 ,   85.29 ,   85.29 ,      36795 ,   3689
16/08/24 ,   85.58 ,   85.55 ,   85.73 ,   85.41 ,   85.73 ,      28395 ,   5242
19/08/24 ,   86.02 ,   86.02 ,   86.26 ,   85.61 ,   85.84 ,      40427 ,   8254
20/08/24 ,   86.22 ,   86.19 ,   86.34 ,   85.92 ,   86.08 ,      54040 ,   8744
21/08/24 ,   86.38 ,   86.40 ,   86.58 ,   86.19 ,   86.22 ,      42487 ,   5480
22/08/24 ,   86.10 ,   86.32 ,   86.68 ,   85.94 ,   86.31 ,      49065 ,   5714
23/08/24 ,   85.96 ,   86.12 ,   86.37 ,   85.85 ,   86.31 ,      37540 ,   8516
26/08/24 ,   85.91 ,   86.04 ,   86.34 ,   85.91 ,   86.12 ,      70751 ,  10795
27/08/24 ,   86.19 ,   86.19 ,   86.34 ,   85.93 ,   85.99 ,      56801 ,   9906
28/08/24 ,   85.99 ,   85.98 ,   86.21 ,   85.81 ,   86.19 ,      72156 ,  10208
29/08/24 ,   86.12 ,   86.08 ,   86.33 ,   85.90 ,   86.03 ,      68603 ,   9613
30/08/24 ,   85.92 ,   86.18 ,   86.37 ,   85.92 ,   86.12 ,      46525 ,   6673
02/09/24 ,   85.80 ,   85.89 ,   86.32 ,   85.78 ,   86.32 ,      53555 ,   7553
03/09/24 ,   85.64 ,   85.90 ,   86.11 ,   85.58 ,   85.80 ,      68203 ,  15707
04/09/24 ,   85.93 ,   85.90 ,   86.06 ,   85.81 ,   85.92 ,      35202 ,   5737
05/09/24 ,   86.11 ,   86.00 ,   86.22 ,   85.68 ,   85.77 ,      40470 ,   8475
06/09/24 ,   86.32 ,   86.37 ,   86.72 ,   86.07 ,   86.10 ,      30275 ,   7703
09/09/24 ,   86.85 ,   86.87 ,   87.06 ,   86.51 ,   86.76 ,      43614 ,  10424
10/09/24 ,   86.42 ,   86.70 ,   86.86 ,   86.42 ,   86.85 ,      52757 ,   9939
11/09/24 ,   86.27 ,   86.36 ,   86.61 ,   86.15 ,   86.61 ,      46972 ,   6174
12/09/24 ,   86.45 ,   86.37 ,   86.51 ,   86.09 ,   86.09 ,      38728 ,   3437
13/09/24 ,   87.13 ,   86.88 ,   87.38 ,   86.42 ,   86.47 ,      78060 ,  14017
16/09/24 ,   87.33 ,   87.19 ,   87.47 ,   86.86 ,   87.07 ,      63928 ,   9021
17/09/24 ,   87.05 ,   87.10 ,   87.30 ,   86.86 ,   86.95 ,      52502 ,   6231
18/09/24 ,   87.06 ,   87.07 ,   87.26 ,   86.74 ,   87.26 ,      45480 ,   5340
19/09/24 ,   87.36 ,   87.28 ,   87.46 ,   86.84 ,   87.06 ,      75094 ,   8828
20/09/24 ,   87.63 ,   87.86 ,   88.96 ,   87.00 ,   87.16 ,    1309596 ,  22017
23/09/24 ,   86.90 ,   86.99 ,   87.34 ,   86.83 ,   87.34 ,      69116 ,   6335
24/09/24 ,   86.87 ,   86.95 ,   87.16 ,   86.76 ,   86.94 ,      25375 ,   5472
25/09/24 ,   86.87 ,   86.94 ,   87.03 ,   86.82 ,   86.87 ,      33426 ,   2614
26/09/24 ,   86.62 ,   86.84 ,   86.95 ,   86.41 ,   86.76 ,      73615 ,   7691
27/09/24 ,   86.73 ,   86.71 ,   86.86 ,   86.33 ,   86.74 ,      54637 ,   6057
30/09/24 ,   87.07 ,   86.86 ,   87.26 ,   86.43 ,   86.73 ,      57194 ,   4190
01/10/24 ,   86.76 ,   86.95 ,   87.36 ,   86.65 ,   87.05 ,      62129 ,   5298
02/10/24 ,   86.83 ,   86.77 ,   87.07 ,   86.54 ,   86.73 ,      64541 ,   2845
03/10/24 ,   86.74 ,   86.83 ,   87.03 ,   86.69 ,   86.76 ,      60600 ,   4595
04/10/24 ,   86.74 ,   86.75 ,   86.97 ,   86.67 ,   86.76 ,      80768 ,   4424
07/10/24 ,   86.46 ,   86.58 ,   86.79 ,   86.26 ,   86.52 ,      51689 ,   5541
08/10/24 ,   85.91 ,   86.03 ,   86.66 ,   85.85 ,   86.46 ,      45507 ,   4857
09/10/24 ,   85.34 ,   85.55 ,   85.91 ,   85.34 ,   85.91 ,      60043 ,   4941
10/10/24 ,   85.54 ,   85.51 ,   85.61 ,   85.38 ,   85.38 ,      64050 ,  10080
11/10/24 ,   85.69 ,   85.36 ,   85.76 ,   85.13 ,   85.54 ,      70366 ,   6751
14/10/24 ,   85.91 ,   85.47 ,   85.91 ,   85.13 ,   85.33 ,      58463 ,   8598
15/10/24 ,   86.32 ,   85.86 ,   86.55 ,   85.46 ,   85.88 ,      49264 ,   5146
16/10/24 ,   85.65 ,   85.64 ,   86.32 ,   85.16 ,   86.32 ,      84487 ,  11293
17/10/24 ,   85.35 ,   85.54 ,   85.91 ,   85.34 ,   85.65 ,      70183 ,   7291
18/10/24 ,   85.68 ,   85.54 ,   85.78 ,   85.27 ,   85.41 ,      52577 ,   3757
21/10/24 ,   85.28 ,   85.38 ,   85.66 ,   85.28 ,   85.66 ,      59486 ,   6917
22/10/24 ,   85.85 ,   85.57 ,   86.28 ,   85.28 ,   85.31 ,      46608 ,   4197
23/10/24 ,   84.92 ,   85.18 ,   86.08 ,   84.42 ,   85.85 ,      57333 ,   3262
24/10/24 ,   84.36 ,   84.97 ,   85.32 ,   84.36 ,   84.92 ,      53016 ,   1832
25/10/24 ,   84.55 ,   84.60 ,   84.92 ,   84.41 ,   84.68 ,      38357 ,   1462
28/10/24 ,   84.87 ,   84.71 ,   84.92 ,   84.37 ,   84.58 ,      41270 ,   3628
29/10/24 ,   85.34 ,   85.18 ,   85.41 ,   84.90 ,   84.92 ,      34726 ,   1367
30/10/24 ,   85.17 ,   85.13 ,   85.32 ,   84.90 ,   84.90 ,      33650 ,   2296
31/10/24 ,   85.25 ,   85.16 ,   85.83 ,   84.94 ,   85.11 ,      37742 ,    904
01/11/24 ,   85.05 ,   85.15 ,   86.05 ,   84.88 ,   85.43 ,      39123 ,   4185
04/11/24 ,   84.86 ,   84.87 ,   85.35 ,   84.31 ,   85.06 ,      63315 ,   5351
05/11/24 ,   85.00 ,   84.69 ,   85.11 ,   84.47 ,   84.58 ,      47459 ,   4987
06/11/24 ,   84.72 ,   84.65 ,   84.99 ,   84.42 ,   84.77 ,      40528 ,   2993
07/11/24 ,   84.61 ,   84.70 ,   84.85 ,   84.56 ,   84.72 ,      40661 ,   3996
08/11/24 ,   84.67 ,   84.65 ,   84.76 ,   84.57 ,   84.61 ,      36061 ,   2541
11/11/24 ,   84.60 ,   84.79 ,   84.99 ,   84.53 ,   84.67 ,      52577 ,   5219
12/11/24 ,   85.10 ,   84.87 ,   85.12 ,   84.60 ,   84.60 ,      56684 ,   3171
13/11/24 ,   85.03 ,   85.11 ,   85.85 ,   84.74 ,   85.10 ,      59416 ,   5199
14/11/24 ,   85.22 ,   85.13 ,   85.58 ,   84.85 ,   84.85 ,      48571 ,   4013
18/11/24 ,   85.35 ,   85.19 ,   85.77 ,   84.78 ,   85.17 ,      54460 ,   6701
19/11/24 ,   85.12 ,   85.06 ,   85.51 ,   84.85 ,   85.51 ,      38302 ,   3445
21/11/24 ,   85.12 ,   85.13 ,   85.39 ,   85.05 ,   85.09 ,      44493 ,   5166
22/11/24 ,   85.77 ,   85.42 ,   85.77 ,   85.12 ,   85.13 ,      51016 ,  10356
25/11/24 ,   85.52 ,   85.47 ,   85.85 ,   85.27 ,   85.85 ,      25339 ,   1917
26/11/24 ,   85.85 ,   85.81 ,   86.10 ,   85.35 ,   85.52 ,      69142 ,   4179
27/11/24 ,   85.67 ,   85.58 ,   85.85 ,   85.32 ,   85.55 ,      39057 ,   2660
28/11/24 ,   85.02 ,   85.16 ,   85.35 ,   85.02 ,   85.16 ,      58721 ,   5846
29/11/24 ,   85.41 ,   85.27 ,   85.47 ,   85.02 ,   85.02 ,      62771 ,  10118
02/12/24 ,   83.42 ,   84.32 ,   85.55 ,   83.25 ,   85.39 ,      59340 ,   3442
03/12/24 ,   82.78 ,   82.81 ,   83.60 ,   82.03 ,   83.26 ,      94929 ,  11237
04/12/24 ,   81.55 ,   81.83 ,   82.94 ,   79.87 ,   82.94 ,     162250 ,  10088
05/12/24 ,   79.64 ,   79.67 ,   81.55 ,   78.66 ,   81.55 ,     116654 ,   9751
06/12/24 ,   79.92 ,   79.57 ,   79.96 ,   79.18 ,   79.49 ,      94425 ,  10585
09/12/24 ,   80.74 ,   79.81 ,   80.92 ,   79.03 ,   79.92 ,      83384 ,   9922
10/12/24 ,   81.84 ,   80.78 ,   81.93 ,   79.98 ,   80.74 ,     119246 ,   7018
11/12/24 ,   81.53 ,   81.81 ,   83.16 ,   81.09 ,   81.78 ,      68256 ,   6866
12/12/24 ,   81.35 ,   81.28 ,   82.02 ,   80.77 ,   81.53 ,     106986 ,   6527
13/12/24 ,   83.07 ,   81.98 ,   83.33 ,   80.77 ,   81.71 ,      84578 ,   6083
16/12/24 ,   82.62 ,   82.12 ,   83.07 ,   81.35 ,   82.56 ,      77828 ,   7714
17/12/24 ,   80.32 ,   81.20 ,   81.78 ,   80.17 ,   81.78 ,      80663 ,   9968
18/12/24 ,   79.73 ,   80.32 ,   81.06 ,   79.23 ,   80.32 ,      69042 ,   6063
19/12/24 ,   79.41 ,   79.21 ,   80.00 ,   78.51 ,   80.00 ,      77360 ,  10044
20/12/24 ,   82.70 ,   80.98 ,   82.95 ,   79.04 ,   79.41 ,      61995 ,  10587
23/12/24 ,   83.37 ,   83.68 ,   84.64 ,   80.96 ,   80.96 ,      74161 ,   4343
26/12/24 ,   84.76 ,   84.82 ,   85.72 ,   83.29 ,   83.37 ,      46609 ,   2606
27/12/24 ,   85.18 ,   85.16 ,   85.73 ,   84.31 ,   84.76 ,      64757 ,   3893
30/12/24 ,   85.67 ,   85.86 ,   86.38 ,   85.14 ,   85.16 ,      42047 ,   2890
02/01/25 ,   85.42 ,   85.80 ,   86.54 ,   84.59 ,   85.23 ,      22620 ,   4833
03/01/25 ,   85.16 ,   85.42 ,   86.28 ,   85.07 ,   85.43 ,      14157 ,   1615
06/01/25 ,   86.84 ,   85.80 ,   87.32 ,   85.16 ,   85.16 ,      41766 ,   9401
07/01/25 ,   85.87 ,   86.05 ,   86.84 ,   85.62 ,   85.62 ,      37569 ,   9934
08/01/25 ,   85.21 ,   85.57 ,   86.32 ,   85.21 ,   85.87 ,      16114 ,   1723
09/01/25 ,   84.68 ,   84.99 ,   85.92 ,   84.56 ,   85.22 ,      27850 ,   6008
10/01/25 ,   85.23 ,   84.80 ,   85.23 ,   84.37 ,   84.84 ,      34949 ,   3624
13/01/25 ,   84.69 ,   84.92 ,   86.03 ,   84.57 ,   86.03 ,      29014 ,   3374
14/01/25 ,   85.28 ,   85.13 ,   85.54 ,   84.69 ,   84.69 ,      25812 ,   1377
15/01/25 ,   85.38 ,   85.24 ,   85.56 ,   84.81 ,   85.28 ,      35924 ,   5224
16/01/25 ,   84.64 ,   85.08 ,   85.40 ,   84.40 ,   85.33 ,      40197 ,   4070
17/01/25 ,   83.97 ,   84.11 ,   84.64 ,   83.87 ,   84.64 ,      53244 ,   2304
20/01/25 ,   84.36 ,   84.33 ,   84.52 ,   83.93 ,   83.97 ,      44915 ,   3745
21/01/25 ,   83.00 ,   83.67 ,   84.60 ,   82.44 ,   84.36 ,      31709 ,   3050
22/01/25 ,   82.40 ,   82.88 ,   83.32 ,   81.82 ,   83.00 ,      57920 ,   4597
23/01/25 ,   81.35 ,   81.45 ,   82.69 ,   80.54 ,   82.40 ,      41647 ,   3464
24/01/25 ,   80.89 ,   81.00 ,   82.07 ,   80.54 ,   81.38 ,      31624 ,   6130
27/01/25 ,   79.86 ,   80.08 ,   82.46 ,   79.71 ,   80.89 ,      66890 ,   9741
28/01/25 ,   79.47 ,   79.57 ,   80.82 ,   79.27 ,   80.82 ,      70284 ,  11719
29/01/25 ,   79.42 ,   79.29 ,   79.67 ,   78.89 ,   79.47 ,      62053 ,  14168
30/01/25 ,   79.96 ,   79.15 ,   79.97 ,   78.90 ,   79.35 ,     111994 ,   6785
31/01/25 ,   80.53 ,   80.20 ,   80.77 ,   79.72 ,   80.03 ,      59772 ,   6386
03/02/25 ,   79.86 ,   79.97 ,   81.05 ,   79.52 ,   80.54 ,      62740 ,   5782
04/02/25 ,   79.16 ,   79.14 ,   80.68 ,   78.45 ,   79.97 ,     206656 ,  10415
05/02/25 ,   79.62 ,   79.52 ,   79.83 ,   78.58 ,   79.16 ,      86705 ,   7538
06/02/25 ,   79.73 ,   79.58 ,   79.76 ,   79.28 ,   79.62 ,      56216 ,   3917
07/02/25 ,   79.85 ,   79.71 ,   80.18 ,   79.38 ,   79.76 ,      62186 ,   7727
10/02/25 ,   79.61 ,   79.82 ,   80.41 ,   79.53 ,   79.67 ,      48102 ,   5071
11/02/25 ,   80.23 ,   80.11 ,   80.45 ,   79.61 ,   79.61 ,      28898 ,   2560
12/02/25 ,   81.42 ,   81.08 ,   82.77 ,   79.80 ,   80.23 ,      80650 ,   8660
13/02/25 ,   81.05 ,   81.45 ,   81.99 ,   81.04 ,   81.95 ,      59314 ,   7115
14/02/25 ,   81.47 ,   81.38 ,   82.03 ,   81.05 ,   81.76 ,      79878 ,   7327
17/02/25 ,   83.35 ,   82.60 ,   83.83 ,   81.24 ,   81.47 ,      39779 ,   2650
18/02/25 ,   84.99 ,   84.43 ,   86.10 ,   83.35 ,   83.35 ,      40920 ,   6132
19/02/25 ,   84.69 ,   84.65 ,   86.11 ,   83.39 ,   85.25 ,      78639 ,   4459
20/02/25 ,   85.82 ,   85.62 ,   85.90 ,   85.16 ,   85.38 ,      38832 ,   4883
21/02/25 ,   86.84 ,   86.45 ,   87.48 ,   85.82 ,   85.82 ,      41669 ,   6653
24/02/25 ,   86.76 ,   86.63 ,   87.33 ,   86.18 ,   86.84 ,      45612 ,   4882
25/02/25 ,   85.73 ,   86.17 ,   86.76 ,   85.60 ,   86.76 ,      29762 ,   2158
26/02/25 ,   85.91 ,   86.14 ,   86.32 ,   85.60 ,   85.73 ,      30927 ,   4106
27/02/25 ,   85.66 ,   85.35 ,   86.51 ,   84.73 ,   85.67 ,      42466 ,   1744
28/02/25 ,   85.90 ,   86.09 ,   86.49 ,   85.69 ,   86.19 ,      31623 ,   5067
05/03/25 ,   85.64 ,   84.73 ,   85.64 ,   83.73 ,   83.81 ,      26746 ,    704
06/03/25 ,   86.17 ,   85.94 ,   86.79 ,   84.96 ,   84.96 ,      37363 ,   4766
07/03/25 ,   85.88 ,   85.62 ,   86.21 ,   85.35 ,   86.17 ,      53861 ,   6046
10/03/25 ,   85.90 ,   85.82 ,   86.19 ,   85.54 ,   85.64 ,      32419 ,   2110
11/03/25 ,   85.70 ,   85.83 ,   86.17 ,   85.57 ,   85.90 ,      23300 ,   4508
12/03/25 ,   85.90 ,   85.76 ,   86.01 ,   85.61 ,   85.70 ,      24640 ,   6324
13/03/25 ,   85.83 ,   85.84 ,   86.11 ,   85.65 ,   85.90 ,      29404 ,   3306
14/03/25 ,   86.48 ,   86.30 ,   86.69 ,   85.75 ,   85.75 ,      17160 ,   1140
17/03/25 ,   86.72 ,   86.73 ,   86.85 ,   86.29 ,   86.42 ,      23144 ,   2613
18/03/25 ,   86.78 ,   86.57 ,   86.78 ,   86.33 ,   86.72 ,      23270 ,   1298
19/03/25 ,   86.84 ,   86.68 ,   86.85 ,   86.44 ,   86.78 ,      28273 ,   4354
20/03/25 ,   85.97 ,   86.15 ,   86.84 ,   85.96 ,   86.84 ,      77435 ,  10880
21/03/25 ,   86.85 ,   86.40 ,   86.85 ,   85.97 ,   85.97 ,     103628 ,   7509
24/03/25 ,   86.73 ,   86.76 ,   86.89 ,   86.53 ,   86.84 ,      23245 ,   7260
25/03/25 ,   86.85 ,   86.78 ,   87.03 ,   86.56 ,   86.66 ,      41050 ,   8547
26/03/25 ,   87.49 ,   87.41 ,   87.73 ,   86.89 ,   87.03 ,      38453 ,   7897
27/03/25 ,   88.14 ,   87.87 ,   88.19 ,   87.21 ,   87.49 ,      34941 ,   7284
28/03/25 ,   88.47 ,   88.56 ,   89.40 ,   87.52 ,   88.14 ,      44142 ,   9911
31/03/25 ,   89.42 ,   89.28 ,   89.72 ,   88.47 ,   88.47 ,      32612 ,   6756
01/04/25 ,   89.66 ,   89.15 ,   90.03 ,   88.51 ,   89.43 ,      46605 ,   3511
02/04/25 ,   89.61 ,   89.79 ,   90.35 ,   89.18 ,   89.65 ,      46504 ,   5588
03/04/25 ,   89.01 ,   89.30 ,   89.81 ,   89.01 ,   89.66 ,      14360 ,   2507
04/04/25 ,   88.15 ,   88.41 ,   89.43 ,   87.52 ,   89.23 ,      17797 ,    911
07/04/25 ,   87.55 ,   87.54 ,   89.21 ,   86.87 ,   87.78 ,      37738 ,   4516
08/04/25 ,   87.54 ,   87.56 ,   88.34 ,   87.39 ,   87.39 ,      21155 ,   1904
09/04/25 ,   87.00 ,   87.42 ,   88.28 ,   86.93 ,   87.40 ,      30500 ,   1583
10/04/25 ,   87.83 ,   87.53 ,   87.91 ,   87.24 ,   87.91 ,      28601 ,   4986
11/04/25 ,   88.36 ,   88.02 ,   88.36 ,   87.47 ,   87.91 ,      29579 ,   4858
14/04/25 ,   88.51 ,   88.49 ,   88.85 ,   88.01 ,   88.36 ,      27070 ,   3694
15/04/25 ,   89.17 ,   88.92 ,   89.17 ,   88.51 ,   88.72 ,      22098 ,   1927
16/04/25 ,   89.11 ,   89.16 ,   89.25 ,   88.66 ,   89.25 ,      16430 ,   1604
17/04/25 ,   89.06 ,   88.79 ,   89.25 ,   88.36 ,   89.25 ,      34167 ,   3496
22/04/25 ,   89.02 ,   88.84 ,   89.06 ,   88.63 ,   88.79 ,      31562 ,   4535
23/04/25 ,   89.01 ,   88.81 ,   89.02 ,   88.66 ,   88.66 ,      26038 ,   4213
24/04/25 ,   89.21 ,   89.06 ,   89.50 ,   88.66 ,   88.92 ,      44696 ,   2879
25/04/25 ,   89.58 ,   89.61 ,   89.74 ,   89.21 ,   89.21 ,      23294 ,   2649
28/04/25 ,   90.40 ,   89.92 ,   90.40 ,   89.43 ,   89.58 ,      19264 ,   1703
29/04/25 ,   90.13 ,   90.17 ,   90.82 ,   89.64 ,   90.39 ,      29501 ,   2651
30/04/25 ,   89.76 ,   89.93 ,   90.36 ,   89.56 ,   90.13 ,      27448 ,   1675
02/05/25 ,   89.90 ,   89.78 ,   90.38 ,   89.14 ,   89.72 ,      21871 ,   2613
05/05/25 ,   89.93 ,   89.93 ,   90.18 ,   89.61 ,   90.18 ,      21264 ,   2656
06/05/25 ,   89.94 ,   90.03 ,   90.23 ,   89.75 ,   89.93 ,      13643 ,   2506
07/05/25 ,   90.83 ,   90.50 ,   91.02 ,   89.67 ,   90.03 ,      39824 ,   3832
08/05/25 ,   90.66 ,   90.36 ,   90.91 ,   90.09 ,   90.83 ,      22985 ,   3350
09/05/25 ,   91.27 ,   91.11 ,   91.71 ,   90.48 ,   90.93 ,      22058 ,   2581
12/05/25 ,   91.49 ,   91.65 ,   92.05 ,   91.27 ,   91.71 ,      34103 ,   4341
13/05/25 ,   91.95 ,   91.77 ,   92.51 ,   91.23 ,   91.23 ,      41634 ,   4875
14/05/25 ,   91.73 ,   91.73 ,   92.24 ,   91.36 ,   91.95 ,      17744 ,   5577
15/05/25 ,   91.90 ,   92.08 ,   92.26 ,   91.73 ,   92.17 ,      28139 ,   8332
16/05/25 ,   92.00 ,   91.77 ,   92.09 ,   91.48 ,   91.90 ,      18356 ,   1876
19/05/25 ,   92.18 ,   92.15 ,   92.46 ,   91.83 ,   91.98 ,      22997 ,   2072
20/05/25 ,   92.26 ,   92.26 ,   92.42 ,   91.89 ,   92.15 ,      27392 ,   2339
21/05/25 ,   92.24 ,   92.24 ,   92.45 ,   92.11 ,   92.26 ,      41532 ,   3705
22/05/25 ,   92.26 ,   92.35 ,   92.53 ,   92.19 ,   92.19 ,      14917 ,   2119
23/05/25 ,   91.91 ,   92.03 ,   92.51 ,   91.81 ,   92.51 ,      54914 ,   4020
26/05/25 ,   92.35 ,   92.25 ,   92.38 ,   91.91 ,   91.91 ,      26082 ,   2918
27/05/25 ,   92.15 ,   92.21 ,   92.35 ,   91.66 ,   92.09 ,      36517 ,   4165
28/05/25 ,   92.35 ,   92.09 ,   92.35 ,   91.91 ,   92.35 ,      32900 ,   4215
29/05/25 ,   92.32 ,   92.17 ,   92.35 ,   92.00 ,   92.35 ,      25154 ,   1720
30/05/25 ,   92.44 ,   92.62 ,   92.86 ,   92.21 ,   92.32 ,      27627 ,   2685
02/06/25 ,   92.76 ,   92.96 ,   93.49 ,   92.57 ,   93.49 ,      37117 ,   1382
03/06/25 ,   93.41 ,   92.89 ,   93.47 ,   92.29 ,   92.55 ,      24599 ,   3989
04/06/25 ,   92.37 ,   92.76 ,   93.47 ,   92.24 ,   93.42 ,      34107 ,   3660
05/06/25 ,   92.04 ,   92.17 ,   92.49 ,   91.96 ,   92.37 ,      35345 ,   5782
06/06/25 ,   91.87 ,   92.06 ,   92.45 ,   91.87 ,   92.08 ,      23080 ,   2186
09/06/25 ,   91.96 ,   91.92 ,   92.32 ,   91.25 ,   91.95 ,      29426 ,   4130
10/06/25 ,   91.59 ,   91.74 ,   92.12 ,   91.46 ,   92.12 ,      30184 ,   5692
11/06/25 ,   91.52 ,   91.47 ,   92.29 ,   91.08 ,   91.60 ,      49733 ,   3990
12/06/25 ,   90.62 ,   90.75 ,   91.96 ,   90.34 ,   91.52 ,      37365 ,   5104
13/06/25 ,   91.64 ,   91.68 ,   92.30 ,   90.68 ,   90.68 ,      35524 ,   2620
16/06/25 ,   92.13 ,   92.02 ,   92.23 ,   91.64 ,   91.76 ,      29106 ,   5799
17/06/25 ,   92.13 ,   92.18 ,   92.56 ,   91.79 ,   92.23 ,      28166 ,   3297
18/06/25 ,   92.35 ,   92.27 ,   92.58 ,   91.89 ,   92.38 ,      24658 ,   2539
20/06/25 ,   91.68 ,   92.02 ,   92.35 ,   91.68 ,   92.35 ,      23712 ,   3566
23/06/25 ,   91.85 ,   91.83 ,   92.26 ,   91.66 ,   92.25 ,      22128 ,   4440
24/06/25 ,   92.02 ,   91.68 ,   92.11 ,   90.64 ,   91.73 ,      36770 ,   1299
25/06/25 ,   92.68 ,   92.51 ,   93.14 ,   91.85 ,   92.02 ,      28578 ,   3743
26/06/25 ,   92.82 ,   92.69 ,   93.14 ,   91.98 ,   91.98 ,      17020 ,   1785
27/06/25 ,   92.58 ,   92.93 ,   93.21 ,   92.52 ,   92.83 ,      43915 ,   7586
30/06/25 ,   93.03 ,   92.68 ,   93.03 ,   92.20 ,   92.98 ,      47003 ,   2894
01/07/25 ,   93.21 ,   93.36 ,   93.76 ,   92.71 ,   93.24 ,      34837 ,   7615
02/07/25 ,   92.99 ,   93.24 ,   93.76 ,   92.98 ,   93.62 ,      23153 ,   1563
03/07/25 ,   92.81 ,   93.04 ,   93.30 ,   92.81 ,   93.21 ,      16938 ,   1752
04/07/25 ,   93.21 ,   93.29 ,   93.47 ,   92.81 ,   92.81 ,      14139 ,    859
07/07/25 ,   93.35 ,   93.64 ,   94.00 ,   93.32 ,   93.40 ,      24899 ,   3847
08/07/25 ,   93.21 ,   93.36 ,   93.76 ,   93.08 ,   93.68 ,      36525 ,   2533
09/07/25 ,   93.09 ,   93.14 ,   93.40 ,   92.99 ,   93.21 ,      14521 ,   2578
10/07/25 ,   93.19 ,   93.06 ,   93.67 ,   92.86 ,   93.13 ,      42319 ,   1095
11/07/25 ,   92.89 ,   93.01 ,   93.53 ,   92.86 ,   93.19 ,      23682 ,   3537
14/07/25 ,   93.28 ,   92.81 ,   93.28 ,   92.39 ,   93.28 ,      28267 ,   7665
15/07/25 ,   92.89 ,   92.93 ,   93.21 ,   92.71 ,   93.17 ,      36244 ,   3962
16/07/25 ,   93.26 ,   93.08 ,   93.30 ,   92.88 ,   92.97 ,      13968 ,   1855
17/07/25 ,   93.13 ,   93.04 ,   93.26 ,   92.72 ,   93.26 ,      20635 ,   3663
18/07/25 ,   92.73 ,   92.92 ,   93.13 ,   92.58 ,   93.13 ,      17380 ,   2524
21/07/25 ,   92.71 ,   92.85 ,   93.00 ,   92.67 ,   92.72 ,      32891 ,   3024
22/07/25 ,   92.68 ,   92.74 ,   92.99 ,   92.61 ,   92.67 ,      28603 ,   6090
23/07/25 ,   92.64 ,   92.96 ,   93.40 ,   92.38 ,   92.68 ,      23401 ,   1759
24/07/25 ,   93.10 ,   92.82 ,   93.12 ,   92.54 ,   92.72 ,      33687 ,   2920
25/07/25 ,   92.81 ,   93.01 ,   93.40 ,   92.72 ,   93.09 ,      18798 ,   2716
28/07/25 ,   93.13 ,   93.22 ,   93.40 ,   92.81 ,   93.30 ,      33309 ,   4592
29/07/25 ,   92.70 ,   92.77 ,   93.32 ,   92.67 ,   93.13 ,      31946 ,   4799
30/07/25 ,   93.21 ,   93.21 ,   93.35 ,   92.77 ,   92.84 ,      50282 ,   2350
31/07/25 ,   93.21 ,   93.21 ,   93.46 ,   92.96 ,   93.07 ,      30644 ,   3259
01/08/25 ,   93.49 ,   93.52 ,   94.15 ,   93.13 ,   93.87 ,      72051 ,   5934
04/08/25 ,   93.31 ,   93.35 ,   93.99 ,   93.14 ,   93.49 ,      95062 ,   5041
05/08/25 ,   93.57 ,   93.30 ,   93.57 ,   93.14 ,   93.31 ,      60420 ,   9533
06/08/25 ,   93.46 ,   93.34 ,   93.93 ,   93.13 ,   93.57 ,      55717 ,   6724
07/08/25 ,   94.02 ,   93.41 ,   94.02 ,   93.13 ,   93.48 ,      49417 ,   5080
08/08/25 ,   93.57 ,   93.31 ,   93.90 ,   93.20 ,   93.90 ,      47134 ,   5516
11/08/25 ,   93.24 ,   93.40 ,   93.89 ,   93.22 ,   93.57 ,      50368 ,   8972
12/08/25 ,   93.22 ,   93.25 ,   93.56 ,   93.22 ,   93.56 ,      61040 ,   9832
13/08/25 ,   93.94 ,   93.59 ,   94.05 ,   93.21 ,   93.28 ,      47150 ,   4792
14/08/25 ,   94.34 ,   94.35 ,   94.75 ,   93.78 ,   93.86 ,      39076 ,   3466
15/08/25 ,   94.36 ,   94.59 ,   94.91 ,   94.27 ,   94.37 ,      27849 ,   1663
18/08/25 ,   94.43 ,   94.52 ,   94.88 ,   94.32 ,   94.60 ,      34546 ,   6320
19/08/25 ,   94.35 ,   93.74 ,   94.59 ,   93.39 ,   94.56 ,      39672 ,   6748
20/08/25 ,   94.05 ,   94.37 ,   94.76 ,   93.71 ,   94.35 ,      25591 ,   4127
21/08/25 ,   94.60 ,   94.69 ,   94.91 ,   94.05 ,   94.77 ,      44750 ,   5862
22/08/25 ,   94.98 ,   94.67 ,   95.09 ,   94.18 ,   94.60 ,      32623 ,   6377
25/08/25 ,   94.46 ,   94.57 ,   95.37 ,   93.91 ,   95.08 ,      26717 ,   3097
26/08/25 ,   94.98 ,   94.58 ,   95.32 ,   94.08 ,   94.60 ,      37968 ,   7070
27/08/25 ,   94.41 ,   94.33 ,   94.89 ,   93.94 ,   94.89 ,      41703 ,   4712
28/08/25 ,   94.79 ,   94.71 ,   95.12 ,   93.91 ,   93.94 ,      23903 ,   3626
29/08/25 ,   95.19 ,   95.25 ,   95.91 ,   94.78 ,   94.98 ,      30526 ,   3588
01/09/25 ,   95.14 ,   95.54 ,   96.14 ,   94.89 ,   95.73 ,      34532 ,   5808
02/09/25 ,   94.40 ,   94.74 ,   95.23 ,   94.32 ,   95.13 ,      45467 ,  10252
03/09/25 ,   94.86 ,   94.56 ,   95.03 ,   94.42 ,   94.47 ,      33564 ,  10361
04/09/25 ,   94.75 ,   94.49 ,   94.89 ,   94.42 ,   94.89 ,      39581 ,  19241
05/09/25 ,   94.69 ,   94.66 ,   94.88 ,   94.48 ,   94.72 ,      31669 ,   5188
08/09/25 ,   94.50 ,   94.56 ,   94.88 ,   94.39 ,   94.69 ,      54797 ,   6464
09/09/25 ,   94.98 ,   94.78 ,   94.98 ,   94.43 ,   94.43 ,      32836 ,   2956
10/09/25 ,   95.08 ,   95.05 ,   95.23 ,   94.65 ,   94.98 ,      49270 ,   4961
11/09/25 ,   95.11 ,   95.14 ,   95.23 ,   95.00 ,   95.23 ,      31008 ,   4543
12/09/25 ,   95.20 ,   95.14 ,   95.23 ,   95.06 ,   95.12 ,      29808 ,   2440
15/09/25 ,   95.33 ,   95.20 ,   95.34 ,   95.04 ,   95.20 ,      31722 ,   4002
16/09/25 ,   94.84 ,   94.96 ,   95.35 ,   94.77 ,   95.35 ,      52839 ,   5768
17/09/25 ,   95.29 ,   95.20 ,   95.39 ,   94.95 ,   95.08 ,      29082 ,   6191
18/09/25 ,   95.25 ,   95.34 ,   95.44 ,   95.18 ,   95.39 ,      25669 ,   1849
19/09/25 ,   95.73 ,   95.55 ,   95.73 ,   95.27 ,   95.42 ,      67254 ,   2838
22/09/25 ,   95.55 ,   95.39 ,   95.72 ,   95.03 ,   95.72 ,      45313 ,   2712
23/09/25 ,   95.68 ,   95.27 ,   95.68 ,   95.08 ,   95.52 ,      39422 ,   4013
24/09/25 ,   95.41 ,   95.11 ,   95.64 ,   94.81 ,   95.64 ,      49149 ,   4479
25/09/25 ,   95.53 ,   95.50 ,   95.71 ,   95.12 ,   95.36 ,      29732 ,   7094
26/09/25 ,   95.41 ,   95.38 ,   95.55 ,   95.19 ,   95.53 ,      21271 ,   2920
29/09/25 ,   95.23 ,   95.42 ,   95.54 ,   95.23 ,   95.36 ,      48119 ,   3380
30/09/25 ,   95.52 ,   95.43 ,   95.53 ,   95.25 ,   95.25 ,      38783 ,  10231
01/10/25 ,   95.26 ,   95.27 ,   95.53 ,   94.97 ,   95.41 ,      44360 ,   1686
02/10/25 ,   95.10 ,   95.19 ,   95.46 ,   95.03 ,   95.27 ,      29992 ,   3831
03/10/25 ,   95.13 ,   95.16 ,   95.46 ,   95.11 ,   95.27 ,      31652 ,   3799
06/10/25 ,   95.12 ,   95.19 ,   95.65 ,   95.12 ,   95.13 ,      46877 ,   1186
07/10/25 ,   94.91 ,   95.05 ,   95.64 ,   94.81 ,   95.19 ,      32914 ,   9633
08/10/25 ,   94.99 ,   95.05 ,   95.44 ,   94.90 ,   95.17 ,      60611 ,   5034
09/10/25 ,   95.05 ,   95.07 ,   95.23 ,   94.94 ,   94.94 ,      19103 ,   2017
10/10/25 ,   95.13 ,   95.16 ,   95.29 ,   95.08 ,   95.29 ,      11864 ,    993
13/10/25 ,   95.34 ,   95.20 ,   95.63 ,   95.09 ,   95.21 ,      16222 ,   2538
14/10/25 ,   95.25 ,   95.36 ,   95.60 ,   95.17 ,   95.60 ,      24442 ,   3137
15/10/25 ,   95.56 ,   95.32 ,   95.56 ,   95.08 ,   95.49 ,      31659 ,   5086
16/10/25 ,   95.42 ,   95.40 ,   95.57 ,   95.26 ,   95.57 ,      16851 ,   1630
17/10/25 ,   94.99 ,   95.11 ,   95.45 ,   94.89 ,   95.42 ,      84376 ,   4319
20/10/25 ,   95.06 ,   95.10 ,   95.29 ,   95.06 ,   95.08 ,      64302 ,   4671
21/10/25 ,   95.42 ,   95.39 ,   95.54 ,   95.14 ,   95.18 ,      26093 ,   5145
22/10/25 ,   95.09 ,   95.11 ,   95.59 ,   94.92 ,   95.59 ,      33724 ,   3250
23/10/25 ,   95.01 ,   95.09 ,   95.40 ,   95.01 ,   95.26 ,      63070 ,   5491
24/10/25 ,   95.44 ,   95.04 ,   95.61 ,   94.87 ,   95.02 ,      42514 ,   2807
27/10/25 ,   95.22 ,   95.08 ,   95.52 ,   94.92 ,   95.52 ,      56256 ,   3716
28/10/25 ,   95.12 ,   95.20 ,   95.53 ,   95.00 ,   95.25 ,      27918 ,   1845
29/10/25 ,   95.01 ,   95.16 ,   95.31 ,   95.00 ,   95.08 ,      26805 ,   3835
30/10/25 ,   95.60 ,   95.46 ,   95.73 ,   95.01 ,   95.01 ,      40834 ,   2171
31/10/25 ,   95.49 ,   95.51 ,   95.74 ,   95.48 ,   95.60 ,      30175 ,   2284
03/11/25 ,   95.63 ,   95.70 ,   96.08 ,   95.39 ,   95.49 ,      76829 ,   2689
04/11/25 ,   95.66 ,   95.79 ,   96.03 ,   95.63 ,   95.63 ,      17224 ,   1686
05/11/25 ,   95.74 ,   95.69 ,   96.04 ,   95.50 ,   95.66 ,      26421 ,    751
06/11/25 ,   95.42 ,   95.41 ,   95.88 ,   95.07 ,   95.69 ,      40591 ,   5524
07/11/25 ,   94.95 ,   95.22 ,   95.81 ,   94.87 ,   95.42 ,      43097 ,   1147
10/11/25 ,   94.67 ,   94.27 ,   95.02 ,   93.92 ,   94.83 ,      47666 ,   4726
11/11/25 ,   94.30 ,   94.16 ,   94.70 ,   93.91 ,   94.70 ,      48060 ,   4545
12/11/25 ,   93.94 ,   94.44 ,   94.88 ,   93.93 ,   94.30 ,      29705 ,   3124
13/11/25 ,   94.33 ,   94.51 ,   95.02 ,   93.94 ,   93.94 ,      30605 ,   5164
14/11/25 ,   94.40 ,   94.44 ,   94.78 ,   94.10 ,   94.33 ,      37161 ,   5436
17/11/25 ,   94.76 ,   94.61 ,   94.86 ,   94.37 ,   94.40 ,      35466 ,   2652
18/11/25 ,   94.52 ,   94.55 ,   94.83 ,   94.31 ,   94.83 ,      45342 ,   6917
19/11/25 ,   94.42 ,   94.33 ,   94.71 ,   94.04 ,   94.35 ,      50982 ,  10148
21/11/25 ,   94.46 ,   94.42 ,   94.63 ,   94.25 ,   94.26 ,      17871 ,   2725
24/11/25 ,   94.50 ,   94.45 ,   94.86 ,   94.20 ,   94.46 ,      55652 ,  11633
25/11/25 ,   94.35 ,   94.68 ,   95.16 ,   94.25 ,   94.50 ,      61417 ,   7583
26/11/25 ,   93.93 ,   94.21 ,   94.98 ,   93.83 ,   94.98 ,      69925 ,   9098
27/11/25 ,   94.64 ,   94.57 ,   94.78 ,   94.03 ,   94.03 ,      18757 ,   3379
28/11/25 ,   95.95 ,   95.78 ,   96.22 ,   94.64 ,   94.64 ,      43513 ,   6221
01/12/25 ,   94.99 ,   95.38 ,   96.17 ,   94.75 ,   95.94 ,      45057 ,   5553
02/12/25 ,   95.96 ,   95.72 ,   96.20 ,   94.91 ,   94.99 ,      53768 ,   6484
03/12/25 ,   95.63 ,   95.73 ,   96.20 ,   95.42 ,   96.20 ,      27963 ,   1789
04/12/25 ,   95.61 ,   95.69 ,   95.89 ,   95.57 ,   95.63 ,      40188 ,   5876
05/12/25 ,   95.17 ,   95.36 ,   95.87 ,   94.94 ,   95.81 ,      52165 ,  10523
08/12/25 ,   95.86 ,   95.21 ,   95.99 ,   94.63 ,   95.23 ,      94145 ,  13010
09/12/25 ,   95.24 ,   95.29 ,   95.95 ,   95.06 ,   95.95 ,      47444 ,   7788
10/12/25 ,   95.90 ,   95.59 ,   95.97 ,   95.24 ,   95.24 ,      43349 ,   6195
11/12/25 ,   95.66 ,   95.74 ,   96.03 ,   95.50 ,   95.90 ,      38308 ,   5495
12/12/25 ,   95.79 ,   95.66 ,   95.99 ,   95.45 ,   95.53 ,      22238 ,   4367
15/12/25 ,   95.55 ,   95.62 ,   95.84 ,   95.46 ,   95.47 ,      40499 ,   3369
16/12/25 ,   95.35 ,   95.46 ,   95.77 ,   95.26 ,   95.57 ,      45351 ,   4300
17/12/25 ,   95.15 ,   95.36 ,   95.67 ,   95.15 ,   95.67 ,      67966 ,   7802
18/12/25 ,   95.88 ,   95.70 ,   95.98 ,   95.15 ,   95.15 ,      43343 ,   8059
19/12/25 ,   94.85 ,   95.36 ,   96.56 ,   94.85 ,   95.90 ,     116510 ,  11379
22/12/25 ,   96.29 ,   95.90 ,   96.30 ,   95.18 ,   95.46 ,      44224 ,   5470
23/12/25 ,   96.72 ,   96.77 ,   97.18 ,   96.09 ,   96.30 ,      22940 ,   3060
26/12/25 ,   96.92 ,   97.13 ,   97.39 ,   96.72 ,   96.72 ,      19429 ,   2406
29/12/25 ,   97.17 ,   97.18 ,   97.28 ,   96.92 ,   96.92 ,      30063 ,   2868
30/12/25 ,   97.70 ,   97.81 ,   98.12 ,   97.25 ,   97.25 ,      38398 ,   3586
02/01/26 ,   98.61 ,   98.09 ,   98.61 ,   97.46 ,   98.05 ,      18605 ,   2262
05/01/26 ,   98.15 ,   98.00 ,   98.41 ,   97.65 ,   98.04 ,      27897 ,   1208
06/01/26 ,   97.26 ,   97.65 ,   98.32 ,   97.21 ,   98.15 ,      59718 ,   8697
07/01/26 ,   96.97 ,   97.24 ,   97.83 ,   96.81 ,   97.40 ,      38572 ,   6633
08/01/26 ,   96.97 ,   97.09 ,   97.50 ,   96.97 ,   97.50 ,      27769 ,   3995
09/01/26 ,   96.92 ,   96.97 ,   97.80 ,   96.72 ,   96.97 ,      31748 ,   6158
12/01/26 ,   96.96 ,   97.07 ,   97.44 ,   96.89 ,   97.09 ,      33794 ,   6947
13/01/26 ,   96.99 ,   97.32 ,   97.87 ,   96.76 ,   97.17 ,      55824 ,   9932
14/01/26 ,   97.71 ,   97.63 ,   98.12 ,   97.20 ,   97.59 ,      43880 ,   6299
15/01/26 ,   97.19 ,   97.34 ,   97.92 ,   97.18 ,   97.65 ,      54803 ,   4708
16/01/26 ,   97.21 ,   97.18 ,   97.85 ,   96.96 ,   97.27 ,      44054 ,   5423
19/01/26 ,   97.46 ,   97.62 ,   97.95 ,   97.21 ,   97.21 ,      37042 ,   3680
20/01/26 ,   97.02 ,   97.13 ,   97.41 ,   96.97 ,   97.36 ,      28197 ,   1628
21/01/26 ,   96.82 ,   97.20 ,   97.36 ,   96.82 ,   97.16 ,      29291 ,   5481
22/01/26 ,   97.13 ,   97.31 ,   97.65 ,   97.04 ,   97.21 ,      29737 ,   3221
23/01/26 ,   97.08 ,   97.18 ,   97.55 ,   96.99 ,   96.99 ,      43210 ,   6170
26/01/26 ,   97.68 ,   97.95 ,   98.23 ,   97.14 ,   97.14 ,      47958 ,   7060
27/01/26 ,   97.65 ,   97.85 ,   98.15 ,   97.58 ,   97.68 ,      45739 ,   2705
28/01/26 ,   98.05 ,   98.25 ,   98.91 ,   97.65 ,   97.70 ,      42274 ,   5310
29/01/26 ,   98.17 ,   98.33 ,   98.44 ,   98.01 ,   98.43 ,      69368 ,   6158
30/01/26 ,   98.24 ,   98.60 ,   98.94 ,   97.94 ,   98.44 ,      49471 ,   4303
02/02/26 ,   98.12 ,   97.98 ,   98.96 ,   97.44 ,   98.01 ,      87346 ,   3089
03/02/26 ,   98.20 ,   98.48 ,   98.86 ,   98.14 ,   98.14 ,      31166 ,   3585
04/02/26 ,   97.96 ,   97.93 ,   98.35 ,   97.72 ,   98.16 ,      32299 ,   3100
05/02/26 ,   97.87 ,   98.01 ,   98.23 ,   97.74 ,   97.75 ,      25233 ,   6130
06/02/26 ,   98.64 ,   98.24 ,   99.10 ,   97.78 ,   97.84 ,      51646 ,   2907
09/02/26 ,   98.83 ,   98.63 ,   99.05 ,   98.24 ,   98.60 ,      58559 ,   4556
10/02/26 ,   98.60 ,   98.74 ,   99.07 ,   98.21 ,   98.83 ,      58863 ,   7250
11/02/26 ,   98.58 ,   99.14 ,   99.58 ,   98.43 ,   98.60 ,      46857 ,   6017
12/02/26 ,   99.01 ,   99.14 ,   99.47 ,   98.88 ,   99.00 ,      46206 ,   4869
13/02/26 ,   99.52 ,   99.49 ,   99.68 ,   99.08 ,   99.30 ,      43085 ,   8845
18/02/26 ,   99.10 ,   99.29 ,   99.69 ,   98.96 ,   99.50 ,      28507 ,   1362
19/02/26 ,   99.22 ,   99.74 ,   99.95 ,   99.11 ,   99.11 ,      24083 ,   5405
20/02/26 ,   99.89 ,   99.77 ,   99.98 ,   99.23 ,   99.23 ,      18417 ,   3662
23/02/26 ,   99.32 ,   99.58 ,  100.02 ,   99.31 ,  100.02 ,      34133 ,   3526
24/02/26 ,   99.44 ,   99.53 ,  100.01 ,   99.10 ,   99.35 ,      38250 ,   5510
25/02/26 ,   98.80 ,   98.98 ,   99.54 ,   98.70 ,   99.54 ,      49108 ,   5365
26/02/26 ,   99.59 ,   99.50 ,   99.77 ,   98.92 ,   98.92 ,      27321 ,   3767
27/02/26 ,  100.00 ,   99.65 ,  100.01 ,   99.23 ,   99.59 ,      58477 ,   4166
02/03/26 ,   99.63 ,   99.32 ,   99.79 ,   98.84 ,   99.70 ,      34735 ,   4629
03/03/26 ,   99.27 ,   99.02 ,   99.54 ,   98.67 ,   99.54 ,      42810 ,   3932
04/03/26 ,   98.99 ,   98.95 ,   99.29 ,   98.78 ,   99.29 ,      26632 ,   2281
05/03/26 ,   98.68 ,   98.78 ,   99.03 ,   98.61 ,   99.03 ,      31657 ,   5323
06/03/26 ,   98.90 ,   98.87 ,   99.17 ,   98.68 ,   98.96 ,      25120 ,   3449