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

18/12/17 ,   56.03 ,   54.97 ,   56.05 ,   54.67 ,   54.97 ,      64692 ,     79
19/12/17 ,   56.02 ,   55.74 ,   56.02 ,   55.45 ,   56.02 ,       4302 ,     54
20/12/17 ,   55.89 ,   55.81 ,   56.04 ,   55.64 ,   56.04 ,       5632 ,     37
21/12/17 ,   55.74 ,   55.74 ,   56.01 ,   55.64 ,   55.89 ,       5107 ,     89
22/12/17 ,   55.77 ,   55.74 ,   55.77 ,   55.65 ,   55.76 ,       2964 ,     50
26/12/17 ,   55.92 ,   55.89 ,   56.05 ,   55.64 ,   56.04 ,       8727 ,    118
27/12/17 ,   55.92 ,   55.90 ,   55.92 ,   55.77 ,   55.90 ,       7091 ,    129
28/12/17 ,   55.77 ,   55.84 ,   55.92 ,   55.69 ,   55.92 ,      18913 ,    218
02/01/18 ,   55.92 ,   55.90 ,   55.92 ,   55.52 ,   55.78 ,      12240 ,    217
03/01/18 ,   55.99 ,   55.93 ,   55.99 ,   55.83 ,   55.90 ,      10888 ,    170
04/01/18 ,   56.78 ,   56.12 ,   57.10 ,   55.95 ,   56.00 ,      10970 ,    124
05/01/18 ,   56.53 ,   56.63 ,   57.66 ,   56.33 ,   57.55 ,       8095 ,    140
08/01/18 ,   56.37 ,   56.37 ,   56.53 ,   56.28 ,   56.51 ,      13845 ,    145
09/01/18 ,   56.07 ,   56.37 ,   56.57 ,   56.07 ,   56.52 ,      16768 ,    134
10/01/18 ,   57.43 ,   56.59 ,   57.43 ,   56.29 ,   56.31 ,      10534 ,     94
11/01/18 ,   56.92 ,   56.97 ,   57.42 ,   56.58 ,   57.42 ,       4640 ,     94
12/01/18 ,   56.92 ,   56.89 ,   56.92 ,   56.79 ,   56.91 ,       5415 ,     95
15/01/18 ,   56.97 ,   56.85 ,   56.97 ,   56.65 ,   56.91 ,       6861 ,     99
16/01/18 ,   56.96 ,   56.97 ,   56.97 ,   56.92 ,   56.97 ,       6675 ,     81
17/01/18 ,   56.94 ,   56.84 ,   57.03 ,   56.63 ,   56.97 ,      15097 ,    166
18/01/18 ,   56.97 ,   56.96 ,   57.00 ,   56.87 ,   56.94 ,       3630 ,     46
19/01/18 ,   57.10 ,   56.63 ,   57.42 ,   56.39 ,   57.00 ,      62125 ,    356
22/01/18 ,   57.05 ,   56.88 ,   57.10 ,   56.58 ,   57.09 ,      12477 ,    165
23/01/18 ,   57.09 ,   56.98 ,   57.09 ,   56.61 ,   57.09 ,       9282 ,     86
24/01/18 ,   57.03 ,   57.02 ,   57.09 ,   56.74 ,   57.09 ,       7488 ,     52
26/01/18 ,   56.97 ,   56.99 ,   57.09 ,   56.68 ,   57.03 ,      22351 ,    218
29/01/18 ,   57.04 ,   57.03 ,   57.09 ,   56.97 ,   56.98 ,       8589 ,     99
30/01/18 ,   57.04 ,   57.03 ,   57.04 ,   56.97 ,   57.04 ,       7581 ,     96
31/01/18 ,   57.03 ,   56.99 ,   57.04 ,   56.93 ,   57.04 ,       6558 ,     94
01/02/18 ,   56.94 ,   56.97 ,   57.29 ,   56.85 ,   57.28 ,      13138 ,    179
02/02/18 ,   56.63 ,   56.85 ,   57.03 ,   56.63 ,   56.94 ,      10933 ,    154
05/02/18 ,   56.44 ,   56.55 ,   56.85 ,   56.38 ,   56.63 ,      19227 ,    191
06/02/18 ,   56.67 ,   56.66 ,   56.94 ,   56.38 ,   56.45 ,      17426 ,    191
07/02/18 ,   57.03 ,   56.94 ,   57.24 ,   56.65 ,   56.93 ,       5511 ,     97
08/02/18 ,   57.37 ,   57.21 ,   57.41 ,   56.99 ,   57.03 ,       7774 ,     69
09/02/18 ,   57.37 ,   57.32 ,   57.37 ,   57.24 ,   57.28 ,       5224 ,     61
14/02/18 ,   57.42 ,   57.33 ,   57.42 ,   57.13 ,   57.37 ,       7456 ,     66
15/02/18 ,   57.37 ,   57.33 ,   57.43 ,   57.29 ,   57.41 ,       8503 ,     83
16/02/18 ,   57.43 ,   57.41 ,   57.46 ,   57.33 ,   57.43 ,      18915 ,    146
19/02/18 ,   57.43 ,   57.42 ,   57.53 ,   57.37 ,   57.46 ,      14392 ,    164
20/02/18 ,   57.43 ,   57.41 ,   57.46 ,   57.33 ,   57.45 ,       7035 ,    106
21/02/18 ,   57.46 ,   57.42 ,   57.49 ,   57.33 ,   57.43 ,      12473 ,    245
22/02/18 ,   57.43 ,   57.38 ,   57.46 ,   57.37 ,   57.46 ,      13424 ,    142
23/02/18 ,   57.36 ,   57.37 ,   57.48 ,   57.36 ,   57.43 ,      12113 ,    313
26/02/18 ,   57.33 ,   57.37 ,   57.53 ,   57.29 ,   57.48 ,      12859 ,    189
27/02/18 ,   57.43 ,   57.39 ,   57.46 ,   57.30 ,   57.46 ,      11692 ,    101
28/02/18 ,   57.37 ,   57.37 ,   57.45 ,   57.29 ,   57.42 ,      10007 ,    143
01/03/18 ,   57.67 ,   57.68 ,   57.96 ,   57.43 ,   57.62 ,      22405 ,    345
02/03/18 ,   57.53 ,   57.65 ,   57.94 ,   57.51 ,   57.83 ,      12205 ,    172
05/03/18 ,   57.17 ,   57.36 ,   57.63 ,   56.91 ,   57.63 ,      15458 ,    217
06/03/18 ,   57.36 ,   57.34 ,   57.42 ,   57.03 ,   57.18 ,      15718 ,    196
07/03/18 ,   57.10 ,   57.18 ,   57.36 ,   56.97 ,   57.36 ,       9172 ,    125
08/03/18 ,   56.78 ,   57.06 ,   57.36 ,   56.78 ,   57.36 ,      11701 ,    165
09/03/18 ,   56.62 ,   56.76 ,   57.16 ,   56.62 ,   57.16 ,       8070 ,    137
12/03/18 ,   56.79 ,   56.91 ,   57.10 ,   56.63 ,   56.63 ,       8494 ,    139
13/03/18 ,   56.78 ,   56.82 ,   57.05 ,   56.68 ,   57.05 ,      10144 ,    143
14/03/18 ,   56.89 ,   56.74 ,   57.04 ,   56.56 ,   57.04 ,      20946 ,    172
15/03/18 ,   57.04 ,   56.74 ,   57.04 ,   56.56 ,   56.84 ,       8163 ,    143
16/03/18 ,   56.97 ,   56.80 ,   57.03 ,   56.56 ,   56.78 ,      10877 ,    179
19/03/18 ,   57.53 ,   56.98 ,   57.53 ,   56.75 ,   57.03 ,      10079 ,    114
20/03/18 ,   57.49 ,   57.32 ,   57.52 ,   56.86 ,   57.52 ,       7464 ,    131
21/03/18 ,   57.48 ,   57.42 ,   57.49 ,   57.10 ,   57.49 ,       9495 ,    185
22/03/18 ,   57.41 ,   57.25 ,   57.48 ,   57.05 ,   57.48 ,       5063 ,     94
23/03/18 ,   57.46 ,   57.33 ,   57.46 ,   57.10 ,   57.41 ,      10050 ,    116
26/03/18 ,   56.89 ,   57.29 ,   57.46 ,   56.85 ,   57.46 ,      12202 ,    148
27/03/18 ,   57.10 ,   57.25 ,   57.46 ,   56.90 ,   57.10 ,       6230 ,    115
28/03/18 ,   57.24 ,   57.07 ,   57.46 ,   56.85 ,   57.46 ,       6524 ,    117
29/03/18 ,   57.48 ,   57.32 ,   57.48 ,   57.03 ,   57.24 ,      11005 ,    114
02/04/18 ,   58.12 ,   58.27 ,   58.65 ,   58.04 ,   58.52 ,       7498 ,    136
03/04/18 ,   58.41 ,   58.37 ,   58.56 ,   58.07 ,   58.33 ,      10218 ,    145
04/04/18 ,   58.62 ,   58.28 ,   58.62 ,   57.99 ,   58.41 ,      23318 ,    230
05/04/18 ,   58.70 ,   58.76 ,   59.73 ,   58.62 ,   58.62 ,      10546 ,    149
06/04/18 ,   59.03 ,   59.03 ,   59.16 ,   58.89 ,   59.15 ,       7805 ,    120
09/04/18 ,   59.28 ,   58.97 ,   59.28 ,   58.68 ,   59.15 ,       9120 ,    153
10/04/18 ,   59.16 ,   59.15 ,   59.45 ,   58.71 ,   59.15 ,       8613 ,    114
11/04/18 ,   58.73 ,   59.02 ,   59.16 ,   58.73 ,   59.15 ,       4151 ,     92
12/04/18 ,   58.69 ,   58.75 ,   59.07 ,   58.62 ,   58.73 ,      16006 ,    193
13/04/18 ,   59.03 ,   58.79 ,   59.03 ,   58.47 ,   58.71 ,       6460 ,    116
16/04/18 ,   58.82 ,   58.73 ,   58.97 ,   58.58 ,   58.90 ,       7505 ,    161
17/04/18 ,   58.68 ,   58.64 ,   58.82 ,   58.52 ,   58.81 ,      11291 ,    174
18/04/18 ,   58.52 ,   58.60 ,   58.68 ,   58.52 ,   58.62 ,      15438 ,    184
19/04/18 ,   58.38 ,   58.49 ,   58.62 ,   58.12 ,   58.52 ,      27152 ,    213
20/04/18 ,   58.24 ,   58.34 ,   58.42 ,   58.14 ,   58.42 ,      11795 ,    192
23/04/18 ,   58.10 ,   58.27 ,   58.67 ,   58.04 ,   58.37 ,      24181 ,    264
24/04/18 ,   58.34 ,   58.31 ,   58.61 ,   58.04 ,   58.60 ,       9101 ,    148
25/04/18 ,   58.25 ,   58.35 ,   58.60 ,   58.24 ,   58.52 ,       5561 ,     88
26/04/18 ,   58.36 ,   58.25 ,   58.56 ,   58.14 ,   58.27 ,       8581 ,    106
27/04/18 ,   58.89 ,   58.63 ,   58.89 ,   58.39 ,   58.68 ,       6944 ,     89
30/04/18 ,   59.17 ,   59.02 ,   59.73 ,   58.35 ,   58.88 ,      11053 ,    146
02/05/18 ,   59.50 ,   58.92 ,   59.52 ,   58.68 ,   59.52 ,       7085 ,    272
03/05/18 ,   59.29 ,   59.24 ,   59.49 ,   58.97 ,   59.49 ,       4156 ,    151
04/05/18 ,   59.42 ,   59.33 ,   59.53 ,   59.16 ,   59.29 ,       5016 ,     80
07/05/18 ,   59.52 ,   59.40 ,   59.67 ,   59.11 ,   59.67 ,       6652 ,    162
08/05/18 ,   59.29 ,   59.38 ,   59.57 ,   59.24 ,   59.52 ,       5525 ,     82
09/05/18 ,   59.53 ,   59.36 ,   59.57 ,   58.99 ,   59.57 ,       5672 ,    109
10/05/18 ,   59.29 ,   59.26 ,   59.55 ,   59.10 ,   59.55 ,       4621 ,     86
11/05/18 ,   59.10 ,   59.03 ,   59.29 ,   58.71 ,   59.29 ,       8063 ,    172
14/05/18 ,   58.21 ,   58.32 ,   59.11 ,   56.15 ,   59.11 ,       9794 ,    197
15/05/18 ,   57.83 ,   57.48 ,   58.09 ,   57.24 ,   58.09 ,       7302 ,    236
16/05/18 ,   56.85 ,   57.24 ,   58.14 ,   56.85 ,   58.14 ,       6131 ,    182
17/05/18 ,   56.46 ,   56.81 ,   57.37 ,   56.39 ,   57.37 ,       8767 ,    204
18/05/18 ,   56.64 ,   56.43 ,   57.26 ,   56.22 ,   57.26 ,       5240 ,    125
21/05/18 ,   56.37 ,   56.69 ,   56.94 ,   56.26 ,   56.69 ,      10825 ,    214
22/05/18 ,   56.40 ,   56.24 ,   56.68 ,   55.88 ,   56.68 ,       6462 ,    135
23/05/18 ,   56.03 ,   56.11 ,   56.67 ,   55.55 ,   56.41 ,       5049 ,    104
24/05/18 ,   56.13 ,   56.05 ,   56.39 ,   55.62 ,   56.39 ,       6043 ,    166
25/05/18 ,   56.14 ,   56.09 ,   56.27 ,   55.57 ,   56.14 ,       7014 ,    146
28/05/18 ,   55.88 ,   55.45 ,   55.95 ,   55.03 ,   55.90 ,       6432 ,    153
29/05/18 ,   55.55 ,   55.58 ,   55.88 ,   55.28 ,   55.88 ,       8118 ,    156
30/05/18 ,   56.21 ,   56.10 ,   56.40 ,   55.55 ,   56.09 ,       3161 ,     88
01/06/18 ,   57.61 ,   56.91 ,   58.17 ,   55.64 ,   56.21 ,       3370 ,     92
04/06/18 ,   57.53 ,   57.27 ,   57.53 ,   56.46 ,   57.35 ,       6981 ,    113
05/06/18 ,   57.53 ,   57.16 ,   57.53 ,   56.51 ,   57.53 ,       3420 ,     95
06/06/18 ,   57.04 ,   57.26 ,   57.53 ,   57.03 ,   57.53 ,       2713 ,     53
07/06/18 ,   55.70 ,   56.34 ,   57.46 ,   55.70 ,   57.04 ,      11400 ,    202
08/06/18 ,   55.39 ,   55.65 ,   56.76 ,   54.92 ,   56.76 ,       6400 ,    103
11/06/18 ,   54.87 ,   55.02 ,   55.95 ,   53.75 ,   55.95 ,       3711 ,    115
12/06/18 ,   55.27 ,   55.05 ,   55.63 ,   54.40 ,   55.24 ,       4224 ,     86
13/06/18 ,   54.69 ,   55.05 ,   55.34 ,   54.69 ,   55.33 ,       3416 ,     70
14/06/18 ,   54.75 ,   54.47 ,   55.28 ,   54.24 ,   55.28 ,       3865 ,    105
15/06/18 ,   52.64 ,   53.43 ,   54.88 ,   52.54 ,   54.82 ,       7411 ,    187
18/06/18 ,   52.80 ,   53.30 ,   54.81 ,   52.64 ,   53.55 ,       4912 ,    139
19/06/18 ,   52.75 ,   52.90 ,   53.38 ,   52.54 ,   52.85 ,       5340 ,    117
20/06/18 ,   54.69 ,   53.72 ,   54.69 ,   53.23 ,   53.32 ,       3092 ,     68
21/06/18 ,   53.90 ,   54.49 ,   54.82 ,   53.70 ,   54.69 ,       2553 ,    128
22/06/18 ,   55.28 ,   55.06 ,   55.34 ,   54.49 ,   55.06 ,       2199 ,     45
25/06/18 ,   55.34 ,   55.33 ,   55.73 ,   55.15 ,   55.73 ,       3598 ,     68
26/06/18 ,   54.82 ,   55.24 ,   55.64 ,   54.82 ,   55.30 ,       4668 ,    106
27/06/18 ,   55.82 ,   55.45 ,   55.92 ,   54.50 ,   54.82 ,       5035 ,     55
28/06/18 ,   55.95 ,   55.37 ,   55.95 ,   55.07 ,   55.34 ,       5282 ,     86
29/06/18 ,   56.45 ,   56.22 ,   56.45 ,   55.64 ,   55.95 ,       1829 ,     51
02/07/18 ,   56.53 ,   56.27 ,   56.83 ,   54.90 ,   56.83 ,       5496 ,     72
03/07/18 ,   56.91 ,   56.74 ,   57.43 ,   56.60 ,   57.43 ,       3819 ,    116
04/07/18 ,   56.76 ,   56.78 ,   57.02 ,   56.33 ,   57.02 ,       1418 ,     60
05/07/18 ,   56.45 ,   56.39 ,   56.76 ,   56.12 ,   56.76 ,       5875 ,    113
06/07/18 ,   56.82 ,   56.48 ,   56.82 ,   56.27 ,   56.53 ,       2500 ,     79
10/07/18 ,   56.27 ,   56.09 ,   56.82 ,   55.71 ,   56.82 ,       7747 ,    153
11/07/18 ,   56.27 ,   56.27 ,   56.27 ,   56.11 ,   56.11 ,       1970 ,     49
12/07/18 ,   56.27 ,   56.26 ,   56.52 ,   56.23 ,   56.52 ,       2105 ,     66
13/07/18 ,   55.71 ,   56.26 ,   56.48 ,   55.71 ,   56.27 ,       2618 ,     90
16/07/18 ,   56.18 ,   56.07 ,   56.27 ,   55.86 ,   56.27 ,       3156 ,     99
17/07/18 ,   56.27 ,   56.16 ,   56.27 ,   56.01 ,   56.27 ,       3382 ,     90
18/07/18 ,   56.12 ,   56.05 ,   56.27 ,   55.72 ,   56.27 ,       1809 ,     70
19/07/18 ,   56.01 ,   56.13 ,   56.27 ,   55.96 ,   56.27 ,       2239 ,     60
20/07/18 ,   56.27 ,   56.26 ,   56.27 ,   56.02 ,   56.02 ,       2030 ,     42
23/07/18 ,   56.27 ,   56.27 ,   56.27 ,   56.20 ,   56.27 ,       7380 ,     93
24/07/18 ,   56.27 ,   56.26 ,   56.27 ,   56.23 ,   56.27 ,       4175 ,     71
25/07/18 ,   56.27 ,   56.27 ,   56.27 ,   56.12 ,   56.27 ,       6968 ,     88
26/07/18 ,   56.45 ,   56.42 ,   56.48 ,   56.27 ,   56.27 ,       2823 ,     55
27/07/18 ,   56.45 ,   56.40 ,   56.49 ,   56.28 ,   56.45 ,       2680 ,     62
30/07/18 ,   56.65 ,   56.55 ,   56.65 ,   56.31 ,   56.42 ,       4281 ,     69
31/07/18 ,   56.58 ,   56.60 ,   56.65 ,   56.45 ,   56.65 ,       3360 ,    106
01/08/18 ,   57.12 ,   56.86 ,   58.37 ,   56.34 ,   58.37 ,       6918 ,    201
02/08/18 ,   56.75 ,   57.05 ,   57.47 ,   56.70 ,   57.12 ,       3249 ,     71
03/08/18 ,   56.71 ,   56.76 ,   57.06 ,   56.55 ,   56.76 ,       4685 ,     79
06/08/18 ,   56.46 ,   56.59 ,   56.91 ,   56.45 ,   56.62 ,       3530 ,    100
07/08/18 ,   56.55 ,   56.45 ,   56.55 ,   56.41 ,   56.46 ,       2138 ,     98
08/08/18 ,   56.62 ,   56.52 ,   56.62 ,   56.42 ,   56.55 ,       1373 ,     56
09/08/18 ,   56.55 ,   56.65 ,   57.03 ,   56.55 ,   56.62 ,       1914 ,     52
10/08/18 ,   57.00 ,   56.90 ,   57.03 ,   56.53 ,   56.56 ,       3510 ,     59
13/08/18 ,   56.91 ,   56.88 ,   57.03 ,   56.55 ,   57.03 ,       2484 ,     68
14/08/18 ,   56.45 ,   56.64 ,   56.97 ,   56.39 ,   56.91 ,       6975 ,    141
15/08/18 ,   56.91 ,   56.61 ,   56.91 ,   56.36 ,   56.62 ,       3117 ,     77
16/08/18 ,   57.03 ,   56.97 ,   57.03 ,   56.71 ,   56.91 ,       3751 ,     95
17/08/18 ,   56.89 ,   56.78 ,   57.03 ,   56.49 ,   57.02 ,       3021 ,     92
20/08/18 ,   56.91 ,   56.86 ,   56.91 ,   56.74 ,   56.91 ,       3712 ,     96
21/08/18 ,   56.62 ,   56.73 ,   56.91 ,   56.49 ,   56.91 ,       7089 ,    147
22/08/18 ,   56.74 ,   56.67 ,   56.89 ,   56.45 ,   56.62 ,       4338 ,     76
23/08/18 ,   56.84 ,   56.75 ,   56.90 ,   56.66 ,   56.74 ,       2795 ,     73
24/08/18 ,   56.37 ,   56.69 ,   56.84 ,   56.37 ,   56.74 ,       5826 ,    145
27/08/18 ,   56.82 ,   56.78 ,   56.84 ,   56.63 ,   56.84 ,       2514 ,     87
28/08/18 ,   56.73 ,   56.74 ,   56.84 ,   56.67 ,   56.84 ,       3017 ,     62
29/08/18 ,   56.74 ,   56.43 ,   56.74 ,   55.82 ,   56.73 ,       8855 ,    158
30/08/18 ,   56.72 ,   56.57 ,   56.72 ,   56.45 ,   56.62 ,       3670 ,     83
31/08/18 ,   56.66 ,   56.58 ,   56.73 ,   56.45 ,   56.73 ,       4832 ,    341
03/09/18 ,   56.57 ,   56.46 ,   57.09 ,   55.38 ,   57.09 ,       8050 ,    166
04/09/18 ,   56.32 ,   56.49 ,   56.90 ,   56.26 ,   56.90 ,       3405 ,     79
05/09/18 ,   55.83 ,   56.39 ,   56.97 ,   55.83 ,   56.40 ,       4778 ,    108
06/09/18 ,   55.31 ,   55.93 ,   56.66 ,   55.28 ,   56.13 ,       5099 ,    148
10/09/18 ,   55.28 ,   55.69 ,   56.39 ,   55.26 ,   56.39 ,       6263 ,    144
11/09/18 ,   55.43 ,   55.54 ,   56.93 ,   55.28 ,   56.39 ,       8853 ,    208
12/09/18 ,   55.07 ,   55.42 ,   55.83 ,   54.97 ,   55.44 ,       9201 ,    177
13/09/18 ,   55.35 ,   55.28 ,   55.39 ,   55.26 ,   55.26 ,       5916 ,    103
14/09/18 ,   55.37 ,   55.32 ,   55.41 ,   55.12 ,   55.40 ,       6865 ,    213
17/09/18 ,   55.26 ,   55.28 ,   55.41 ,   55.07 ,   55.37 ,       8599 ,    197
18/09/18 ,   55.83 ,   55.45 ,   55.83 ,   55.26 ,   55.34 ,      11218 ,    157
19/09/18 ,   55.79 ,   55.98 ,   56.73 ,   55.58 ,   56.73 ,       5239 ,    134
20/09/18 ,   55.66 ,   55.90 ,   56.12 ,   55.63 ,   55.83 ,       2472 ,     89
21/09/18 ,   56.12 ,   55.66 ,   56.12 ,   55.26 ,   55.83 ,       8272 ,    183
24/09/18 ,   56.39 ,   56.41 ,   56.67 ,   56.13 ,   56.13 ,       4487 ,    144
25/09/18 ,   56.57 ,   56.56 ,   56.79 ,   56.39 ,   56.39 ,       4697 ,     85
26/09/18 ,   56.88 ,   56.66 ,   56.96 ,   55.84 ,   56.57 ,       6449 ,     98
27/09/18 ,   56.39 ,   56.80 ,   56.97 ,   56.39 ,   56.85 ,       4556 ,    116
28/09/18 ,   56.97 ,   56.85 ,   56.97 ,   56.37 ,   56.97 ,       4724 ,    313
01/10/18 ,   57.12 ,   56.69 ,   57.31 ,   56.25 ,   57.31 ,       3493 ,    116
02/10/18 ,   57.36 ,   57.06 ,   59.07 ,   56.58 ,   57.12 ,       4321 ,     87
03/10/18 ,   57.20 ,   56.97 ,   57.33 ,   56.76 ,   56.78 ,       6769 ,    141
04/10/18 ,   57.38 ,   57.11 ,   57.38 ,   56.88 ,   57.04 ,       5981 ,    109
05/10/18 ,   57.54 ,   57.46 ,   57.74 ,   57.37 ,   57.37 ,       5864 ,    198
08/10/18 ,   57.21 ,   57.67 ,   57.91 ,   57.16 ,   57.53 ,       9448 ,    230
09/10/18 ,   57.29 ,   57.32 ,   57.53 ,   56.99 ,   57.53 ,       8797 ,    148
10/10/18 ,   57.04 ,   57.42 ,   57.57 ,   56.96 ,   57.52 ,      12942 ,    218
11/10/18 ,   57.43 ,   57.03 ,   57.54 ,   56.58 ,   57.53 ,       7400 ,    398
15/10/18 ,   57.92 ,   57.73 ,   57.92 ,   57.42 ,   57.48 ,      11234 ,    177
16/10/18 ,   57.92 ,   57.85 ,   57.92 ,   57.63 ,   57.91 ,       6459 ,    139
17/10/18 ,   57.69 ,   57.83 ,   57.91 ,   57.69 ,   57.91 ,      10208 ,    258
18/10/18 ,   57.55 ,   57.79 ,   57.88 ,   57.54 ,   57.85 ,       7546 ,    149
19/10/18 ,   57.46 ,   57.70 ,   57.86 ,   57.37 ,   57.82 ,      15612 ,    560
22/10/18 ,   57.79 ,   57.82 ,   57.84 ,   57.63 ,   57.77 ,      10475 ,    197
23/10/18 ,   57.78 ,   57.85 ,   58.08 ,   57.67 ,   57.79 ,      29029 ,    395
24/10/18 ,   57.70 ,   57.85 ,   57.92 ,   57.42 ,   57.90 ,      35753 ,    507
25/10/18 ,   57.54 ,   57.84 ,   57.92 ,   57.49 ,   57.70 ,      39636 ,    430
26/10/18 ,   57.79 ,   57.83 ,   57.92 ,   57.48 ,   57.62 ,      51444 ,    586
29/10/18 ,   57.67 ,   57.84 ,   57.92 ,   57.63 ,   57.63 ,      25005 ,    346
30/10/18 ,   57.85 ,   57.75 ,   57.85 ,   57.54 ,   57.67 ,       8075 ,    197
31/10/18 ,   57.80 ,   57.83 ,   57.92 ,   57.63 ,   57.85 ,       8594 ,    208
01/11/18 ,   58.25 ,   58.23 ,   58.26 ,   58.12 ,   58.15 ,       4502 ,    167
05/11/18 ,   58.27 ,   58.26 ,   58.56 ,   58.16 ,   58.25 ,      19878 ,    303
06/11/18 ,   58.26 ,   58.27 ,   58.34 ,   58.24 ,   58.26 ,      12662 ,    230
07/11/18 ,   58.27 ,   58.39 ,   58.58 ,   58.26 ,   58.27 ,       8802 ,    197
08/11/18 ,   58.27 ,   58.24 ,   58.27 ,   58.10 ,   58.27 ,       5141 ,    157
09/11/18 ,   58.23 ,   58.18 ,   58.27 ,   58.02 ,   58.27 ,       3958 ,    133
12/11/18 ,   58.57 ,   58.23 ,   58.58 ,   58.03 ,   58.27 ,      12186 ,    208
13/11/18 ,   58.46 ,   58.27 ,   58.46 ,   58.25 ,   58.27 ,       4604 ,    133
14/11/18 ,   58.58 ,   58.40 ,   58.58 ,   58.25 ,   58.46 ,       5786 ,    227
16/11/18 ,   59.52 ,   58.89 ,   59.57 ,   58.27 ,   58.28 ,       9645 ,    261
19/11/18 ,   59.57 ,   59.39 ,   59.74 ,   59.03 ,   59.43 ,      12160 ,    328
21/11/18 ,   60.01 ,   59.87 ,   60.54 ,   59.46 ,   59.56 ,      15935 ,    341
22/11/18 ,   59.99 ,   59.90 ,   60.01 ,   59.53 ,   59.53 ,       8048 ,    228
23/11/18 ,   59.68 ,   59.72 ,   59.97 ,   59.55 ,   59.97 ,      11763 ,    251
26/11/18 ,   59.44 ,   59.15 ,   59.99 ,   58.35 ,   58.35 ,       7260 ,    249
27/11/18 ,   59.15 ,   59.44 ,   59.71 ,   59.15 ,   59.39 ,       7099 ,    219
28/11/18 ,   59.32 ,   59.34 ,   59.44 ,   59.06 ,   59.06 ,      13085 ,    290
29/11/18 ,   59.37 ,   59.42 ,   59.44 ,   59.31 ,   59.42 ,       8345 ,    264
30/11/18 ,   59.44 ,   59.49 ,   59.72 ,   59.31 ,   59.36 ,      17891 ,    375
03/12/18 ,   59.76 ,   59.76 ,   60.11 ,   59.57 ,   60.11 ,      12250 ,    339
04/12/18 ,   59.55 ,   59.76 ,   59.82 ,   59.55 ,   59.76 ,      14824 ,    369
05/12/18 ,   59.69 ,   59.77 ,   59.82 ,   59.67 ,   59.68 ,      10383 ,    331
06/12/18 ,   59.76 ,   59.76 ,   59.82 ,   59.72 ,   59.78 ,      10477 ,    262
07/12/18 ,   59.77 ,   59.75 ,   59.78 ,   59.69 ,   59.78 ,      17884 ,    474
10/12/18 ,   59.82 ,   59.77 ,   59.82 ,   59.73 ,   59.77 ,      17028 ,    363
11/12/18 ,   59.82 ,   59.82 ,   59.82 ,   59.77 ,   59.82 ,      13491 ,    276
12/12/18 ,   59.81 ,   59.80 ,   59.82 ,   59.76 ,   59.82 ,      11012 ,    299
13/12/18 ,   59.77 ,   59.78 ,   59.81 ,   59.75 ,   59.81 ,      10118 ,    325
14/12/18 ,   59.75 ,   59.75 ,   59.77 ,   59.63 ,   59.77 ,      16362 ,    445
17/12/18 ,   60.77 ,   59.84 ,   60.83 ,   59.69 ,   59.75 ,      22353 ,   1339
18/12/18 ,   61.56 ,   61.26 ,   61.97 ,   60.99 ,   61.97 ,      12666 ,    387
19/12/18 ,   61.18 ,   61.17 ,   61.56 ,   60.90 ,   61.56 ,      10657 ,    325
20/12/18 ,   61.38 ,   61.57 ,   62.08 ,   61.31 ,   61.55 ,      15585 ,    395
21/12/18 ,   63.27 ,   62.20 ,   63.36 ,   61.41 ,   61.41 ,      11799 ,    280
26/12/18 ,   63.33 ,   63.04 ,   63.33 ,   62.18 ,   63.26 ,       7538 ,    265
27/12/18 ,   64.48 ,   63.76 ,   64.51 ,   62.84 ,   63.27 ,      11275 ,    247
28/12/18 ,   63.12 ,   63.26 ,   64.50 ,   62.18 ,   64.48 ,      13131 ,    423
02/01/19 ,   62.84 ,   62.71 ,   64.90 ,   61.34 ,   63.53 ,      19125 ,    501
03/01/19 ,   62.48 ,   62.58 ,   62.84 ,   61.98 ,   62.83 ,      15735 ,    558
04/01/19 ,   62.53 ,   62.60 ,   62.84 ,   62.39 ,   62.71 ,      17157 ,    520
07/01/19 ,   62.50 ,   62.49 ,   62.53 ,   62.05 ,   62.53 ,      25048 ,    612
08/01/19 ,   62.40 ,   62.39 ,   62.53 ,   62.06 ,   62.53 ,      21510 ,    450
09/01/19 ,   62.47 ,   62.35 ,   62.53 ,   62.24 ,   62.53 ,      12609 ,    378
10/01/19 ,   62.01 ,   62.31 ,   62.53 ,   61.95 ,   62.47 ,      12973 ,    426
11/01/19 ,   62.14 ,   62.24 ,   62.46 ,   62.06 ,   62.29 ,       9265 ,    314
14/01/19 ,   61.95 ,   62.28 ,   62.53 ,   61.80 ,   62.53 ,      16792 ,    609
15/01/19 ,   61.89 ,   61.95 ,   62.29 ,   61.70 ,   61.95 ,      27558 ,    683
16/01/19 ,   61.91 ,   61.74 ,   62.49 ,   60.78 ,   62.06 ,      29588 ,    701
17/01/19 ,   62.29 ,   61.99 ,   62.29 ,   61.76 ,   61.95 ,      20243 ,    584
18/01/19 ,   62.53 ,   62.32 ,   62.53 ,   61.99 ,   62.28 ,      19589 ,    542
21/01/19 ,   62.53 ,   62.46 ,   62.53 ,   62.34 ,   62.53 ,      21652 ,    518
22/01/19 ,   62.39 ,   62.40 ,   62.73 ,   61.95 ,   62.53 ,      19365 ,    581
23/01/19 ,   62.52 ,   62.39 ,   62.70 ,   61.97 ,   62.70 ,      10281 ,    436
24/01/19 ,   62.73 ,   62.47 ,   62.73 ,   62.37 ,   62.51 ,      12700 ,    389
28/01/19 ,   62.47 ,   62.33 ,   62.51 ,   61.95 ,   62.47 ,      17777 ,    655
29/01/19 ,   62.64 ,   62.45 ,   62.64 ,   62.29 ,   62.47 ,      12414 ,    388
30/01/19 ,   62.43 ,   62.60 ,   63.68 ,   62.39 ,   62.63 ,       8904 ,    327
31/01/19 ,   63.13 ,   62.96 ,   63.52 ,   62.43 ,   62.83 ,       8296 ,    380
01/02/19 ,   62.86 ,   63.25 ,   64.61 ,   62.86 ,   63.46 ,      10720 ,    451
04/02/19 ,   64.10 ,   63.82 ,   64.73 ,   63.32 ,   63.32 ,       8333 ,    462
05/02/19 ,   64.10 ,   64.05 ,   64.10 ,   63.84 ,   64.08 ,       6665 ,    370
06/02/19 ,   63.87 ,   64.05 ,   64.10 ,   63.46 ,   64.09 ,       8665 ,    345
07/02/19 ,   63.74 ,   63.84 ,   64.05 ,   63.46 ,   63.90 ,       9019 ,    368
08/02/19 ,   63.83 ,   63.73 ,   63.90 ,   63.41 ,   63.68 ,       8409 ,    342
11/02/19 ,   63.85 ,   63.75 ,   63.85 ,   63.63 ,   63.82 ,      13676 ,    424
12/02/19 ,   64.10 ,   64.21 ,   64.68 ,   63.86 ,   64.28 ,       9736 ,    508
13/02/19 ,   63.16 ,   63.68 ,   64.46 ,   63.02 ,   64.46 ,      10326 ,    550
14/02/19 ,   63.08 ,   63.26 ,   63.67 ,   63.02 ,   63.55 ,      10783 ,    541
15/02/19 ,   64.23 ,   63.58 ,   64.68 ,   63.10 ,   63.16 ,      10528 ,    435
18/02/19 ,   64.05 ,   64.00 ,   64.23 ,   63.63 ,   64.23 ,      12890 ,    529
19/02/19 ,   63.47 ,   63.84 ,   64.16 ,   63.47 ,   64.16 ,      12726 ,    565
20/02/19 ,   63.56 ,   63.72 ,   64.01 ,   63.56 ,   64.01 ,       8716 ,    311
21/02/19 ,   63.84 ,   63.76 ,   64.09 ,   63.02 ,   63.56 ,       8991 ,    346
22/02/19 ,   63.56 ,   63.81 ,   64.05 ,   63.51 ,   64.05 ,      16269 ,    409
25/02/19 ,   62.39 ,   62.92 ,   63.55 ,   61.41 ,   63.55 ,      25159 ,    648
26/02/19 ,   62.50 ,   62.52 ,   62.96 ,   62.10 ,   62.39 ,      22670 ,    700
27/02/19 ,   62.97 ,   62.68 ,   62.97 ,   62.41 ,   62.80 ,      33243 ,    629
28/02/19 ,   63.46 ,   63.08 ,   63.46 ,   62.41 ,   62.97 ,      21899 ,    807
01/03/19 ,   64.26 ,   63.93 ,   64.27 ,   63.46 ,   63.46 ,       9832 ,    526
06/03/19 ,   64.44 ,   64.48 ,   64.97 ,   64.05 ,   64.32 ,      15953 ,    544
07/03/19 ,   64.92 ,   64.89 ,   65.12 ,   64.52 ,   64.52 ,      18033 ,    455
08/03/19 ,   64.92 ,   64.70 ,   64.93 ,   64.23 ,   64.93 ,      26385 ,    663
11/03/19 ,   64.92 ,   64.82 ,   64.93 ,   64.64 ,   64.93 ,      13706 ,    526
12/03/19 ,   64.53 ,   64.72 ,   64.93 ,   64.50 ,   64.93 ,      11407 ,    485
13/03/19 ,   64.53 ,   64.55 ,   64.77 ,   64.48 ,   64.76 ,      17448 ,    534
14/03/19 ,   64.53 ,   64.63 ,   64.77 ,   64.50 ,   64.76 ,      14151 ,    390
15/03/19 ,   64.94 ,   64.89 ,   64.94 ,   64.61 ,   64.93 ,      17231 ,    426
18/03/19 ,   64.94 ,   64.91 ,   64.94 ,   64.81 ,   64.94 ,      12398 ,    548
19/03/19 ,   65.48 ,   65.20 ,   65.57 ,   64.94 ,   64.94 ,      11698 ,    453
20/03/19 ,   65.46 ,   65.07 ,   65.48 ,   64.53 ,   65.48 ,      16000 ,    679
21/03/19 ,   64.78 ,   64.76 ,   65.43 ,   64.53 ,   65.12 ,      12089 ,    538
22/03/19 ,   64.71 ,   64.73 ,   64.94 ,   64.59 ,   64.94 ,       8186 ,    408
25/03/19 ,   64.32 ,   64.61 ,   64.75 ,   64.32 ,   64.71 ,      10146 ,    449
26/03/19 ,   64.53 ,   64.57 ,   64.64 ,   64.32 ,   64.32 ,      12353 ,    424
27/03/19 ,   64.53 ,   64.51 ,   64.58 ,   64.41 ,   64.58 ,      11048 ,    518
28/03/19 ,   64.39 ,   64.58 ,   64.86 ,   64.39 ,   64.58 ,       9194 ,    350
29/03/19 ,   64.61 ,   64.71 ,   65.12 ,   64.42 ,   64.67 ,      13489 ,    961
01/04/19 ,   63.58 ,   64.58 ,   66.09 ,   63.25 ,   66.09 ,      14781 ,   1435
02/04/19 ,   64.21 ,   64.43 ,   64.74 ,   63.67 ,   64.74 ,      17682 ,    734
03/04/19 ,   64.48 ,   64.32 ,   64.62 ,   64.11 ,   64.24 ,      14237 ,   1118
04/04/19 ,   64.35 ,   64.44 ,   64.58 ,   64.29 ,   64.48 ,      12846 ,    549
05/04/19 ,   64.48 ,   64.32 ,   64.64 ,   63.09 ,   64.39 ,      17400 ,    574
08/04/19 ,   64.27 ,   64.39 ,   64.65 ,   64.06 ,   64.48 ,      16206 ,   1538
09/04/19 ,   64.65 ,   64.50 ,   64.65 ,   64.29 ,   64.48 ,       7059 ,   1305
10/04/19 ,   64.58 ,   64.40 ,   64.64 ,   64.27 ,   64.64 ,      12574 ,   1427
11/04/19 ,   64.58 ,   64.48 ,   64.75 ,   64.29 ,   64.65 ,      10849 ,   1482
12/04/19 ,   64.85 ,   64.64 ,   64.87 ,   64.36 ,   64.62 ,      17015 ,   2530
15/04/19 ,   65.49 ,   65.07 ,   65.49 ,   64.32 ,   64.86 ,      16390 ,    499
16/04/19 ,   65.49 ,   65.48 ,   65.76 ,   65.12 ,   65.38 ,       8577 ,    299
17/04/19 ,   65.48 ,   65.31 ,   65.50 ,   64.90 ,   65.22 ,      11682 ,    635
18/04/19 ,   65.38 ,   65.38 ,   65.48 ,   65.21 ,   65.48 ,       7893 ,    254
22/04/19 ,   65.49 ,   65.45 ,   65.72 ,   65.25 ,   65.37 ,       7392 ,    302
23/04/19 ,   65.49 ,   65.38 ,   65.63 ,   64.92 ,   65.50 ,       9639 ,    311
24/04/19 ,   65.07 ,   65.28 ,   65.63 ,   65.04 ,   65.49 ,       9350 ,   1960
25/04/19 ,   65.07 ,   65.15 ,   65.41 ,   65.07 ,   65.08 ,       7758 ,    189
26/04/19 ,   65.54 ,   65.39 ,   65.54 ,   65.09 ,   65.09 ,       5641 ,    173
29/04/19 ,   65.49 ,   65.15 ,   65.49 ,   64.92 ,   65.18 ,      13025 ,   3199
30/04/19 ,   65.70 ,   65.63 ,   65.70 ,   64.95 ,   65.49 ,       3874 ,    199
02/05/19 ,   64.94 ,   65.25 ,   66.02 ,   64.94 ,   66.02 ,      12609 ,    468
03/05/19 ,   65.25 ,   65.17 ,   65.49 ,   64.93 ,   64.95 ,       6836 ,    326
06/05/19 ,   64.81 ,   64.62 ,   65.24 ,   64.05 ,   65.24 ,      16373 ,    514
07/05/19 ,   64.64 ,   64.68 ,   65.00 ,   64.17 ,   64.82 ,       7795 ,    435
08/05/19 ,   64.64 ,   64.61 ,   64.64 ,   64.24 ,   64.64 ,       8566 ,    350
09/05/19 ,   64.61 ,   64.61 ,   64.70 ,   64.47 ,   64.63 ,       9305 ,    280
10/05/19 ,   64.64 ,   64.67 ,   64.81 ,   64.58 ,   64.81 ,       9930 ,    322
13/05/19 ,   64.05 ,   64.40 ,   64.64 ,   64.05 ,   64.62 ,      10687 ,    475
14/05/19 ,   64.34 ,   64.23 ,   64.63 ,   63.90 ,   64.63 ,      12711 ,    539
15/05/19 ,   65.10 ,   64.66 ,   65.10 ,   64.34 ,   64.36 ,      11142 ,    424
16/05/19 ,   64.53 ,   64.48 ,   65.12 ,   64.05 ,   65.10 ,      14323 ,   1096
17/05/19 ,   64.07 ,   64.43 ,   64.72 ,   64.07 ,   64.64 ,       8170 ,    423
20/05/19 ,   64.12 ,   64.15 ,   64.33 ,   64.05 ,   64.11 ,      11751 ,    349
21/05/19 ,   64.17 ,   64.26 ,   64.52 ,   64.10 ,   64.16 ,      11380 ,    407
22/05/19 ,   64.47 ,   64.26 ,   64.47 ,   64.17 ,   64.22 ,       8213 ,    305
23/05/19 ,   64.05 ,   64.06 ,   64.46 ,   63.69 ,   64.46 ,      16092 ,    506
24/05/19 ,   63.93 ,   64.05 ,   64.28 ,   63.81 ,   64.21 ,      10782 ,    437
27/05/19 ,   63.93 ,   64.05 ,   64.24 ,   63.93 ,   64.05 ,      15719 ,    495
28/05/19 ,   64.25 ,   64.01 ,   64.25 ,   63.75 ,   64.05 ,      17944 ,    520
29/05/19 ,   64.64 ,   64.24 ,   64.64 ,   63.94 ,   64.24 ,       9624 ,    808
30/05/19 ,   64.64 ,   64.58 ,   64.64 ,   64.28 ,   64.64 ,      12054 ,    407
31/05/19 ,   62.25 ,   62.31 ,   62.84 ,   61.61 ,   62.84 ,      87588 ,   3620
03/06/19 ,   61.98 ,   62.39 ,   62.77 ,   61.98 ,   61.98 ,      53378 ,   1857
04/06/19 ,   61.46 ,   61.73 ,   62.35 ,   61.37 ,   62.02 ,      53143 ,   2081
05/06/19 ,   61.70 ,   61.82 ,   61.98 ,   61.47 ,   61.47 ,      35611 ,   1029
06/06/19 ,   61.47 ,   61.63 ,   61.84 ,   61.36 ,   61.75 ,      40064 ,   1203
07/06/19 ,   61.08 ,   61.39 ,   61.67 ,   61.08 ,   61.39 ,      62146 ,   1626
10/06/19 ,   61.37 ,   61.33 ,   61.58 ,   61.08 ,   61.08 ,      36364 ,    965
11/06/19 ,   61.27 ,   61.30 ,   61.37 ,   61.13 ,   61.37 ,      37065 ,    910
12/06/19 ,   61.08 ,   61.26 ,   61.36 ,   61.08 ,   61.34 ,      47323 ,   1196
13/06/19 ,   60.45 ,   60.58 ,   61.27 ,   60.16 ,   61.08 ,      67199 ,   2247
14/06/19 ,   60.24 ,   60.14 ,   60.43 ,   59.68 ,   60.42 ,      50842 ,   1784
17/06/19 ,   60.26 ,   60.44 ,   60.76 ,   60.26 ,   60.36 ,      34084 ,   1062
18/06/19 ,   60.89 ,   60.84 ,   60.95 ,   60.44 ,   60.44 ,      62380 ,    952
19/06/19 ,   61.25 ,   60.99 ,   61.25 ,   60.72 ,   60.88 ,      19917 ,    727
21/06/19 ,   61.32 ,   61.32 ,   61.37 ,   61.08 ,   61.26 ,      24934 ,    802
24/06/19 ,   61.08 ,   61.30 ,   61.54 ,   61.02 ,   61.37 ,      28712 ,    925
25/06/19 ,   60.97 ,   61.15 ,   61.67 ,   60.77 ,   61.14 ,      34612 ,   1158
26/06/19 ,   61.26 ,   61.26 ,   61.37 ,   60.81 ,   61.32 ,      26964 ,    908
27/06/19 ,   62.39 ,   61.98 ,   62.57 ,   61.27 ,   61.36 ,      32151 ,   1334
28/06/19 ,   62.53 ,   62.44 ,   62.85 ,   62.23 ,   62.32 ,      29479 ,    882
01/07/19 ,   62.87 ,   63.00 ,   63.25 ,   62.64 ,   62.91 ,      21529 ,    771
02/07/19 ,   63.52 ,   63.28 ,   63.52 ,   62.96 ,   62.96 ,      16488 ,    715
03/07/19 ,   62.96 ,   63.27 ,   63.54 ,   62.39 ,   63.52 ,      27595 ,   1080
04/07/19 ,   63.42 ,   63.17 ,   63.51 ,   62.97 ,   62.99 ,      18026 ,    716
05/07/19 ,   63.54 ,   63.52 ,   63.85 ,   63.10 ,   63.41 ,      25696 ,    945
08/07/19 ,   63.55 ,   63.52 ,   63.74 ,   63.36 ,   63.52 ,      30828 ,    840
10/07/19 ,   63.70 ,   63.63 ,   63.82 ,   63.51 ,   63.56 ,      34605 ,   1099
11/07/19 ,   63.71 ,   63.78 ,   64.11 ,   63.52 ,   63.70 ,      25402 ,    828
12/07/19 ,   64.75 ,   64.15 ,   64.75 ,   63.72 ,   63.72 ,      17528 ,    546
15/07/19 ,   64.75 ,   64.44 ,   64.75 ,   64.18 ,   64.72 ,      26527 ,    867
16/07/19 ,   64.27 ,   64.13 ,   64.75 ,   62.96 ,   64.75 ,      29671 ,    831
17/07/19 ,   64.76 ,   64.50 ,   64.76 ,   64.19 ,   64.41 ,      23695 ,    524
18/07/19 ,   64.76 ,   64.71 ,   64.76 ,   64.28 ,   64.63 ,      18289 ,    552
19/07/19 ,   64.78 ,   64.82 ,   65.11 ,   64.61 ,   64.76 ,      18549 ,    485
22/07/19 ,   64.76 ,   64.86 ,   65.37 ,   64.50 ,   64.79 ,      27023 ,    705
23/07/19 ,   64.85 ,   64.73 ,   65.11 ,   64.19 ,   64.77 ,      17130 ,    585
24/07/19 ,   65.09 ,   65.05 ,   65.29 ,   64.77 ,   65.07 ,      15903 ,    501
25/07/19 ,   64.80 ,   64.75 ,   65.37 ,   64.34 ,   64.97 ,      18670 ,    739
26/07/19 ,   65.39 ,   65.06 ,   65.39 ,   64.70 ,   64.91 ,      17382 ,    528
29/07/19 ,   65.80 ,   65.43 ,   65.80 ,   64.98 ,   65.33 ,      15571 ,    645
30/07/19 ,   66.01 ,   65.68 ,   66.01 ,   65.41 ,   65.79 ,      11735 ,    475
31/07/19 ,   66.64 ,   66.34 ,   66.68 ,   65.47 ,   66.01 ,      15739 ,    482
01/08/19 ,   66.77 ,   66.56 ,   66.94 ,   65.91 ,   66.39 ,      14647 ,    472
02/08/19 ,   66.77 ,   66.65 ,   66.77 ,   66.08 ,   66.72 ,      13055 ,    478
05/08/19 ,   66.51 ,   66.64 ,   66.82 ,   66.51 ,   66.77 ,      17385 ,    616
06/08/19 ,   66.10 ,   66.36 ,   66.70 ,   66.08 ,   66.69 ,      15712 ,    482
07/08/19 ,   65.42 ,   65.54 ,   66.31 ,   64.53 ,   66.10 ,      31240 ,    888
08/08/19 ,   65.75 ,   65.68 ,   66.06 ,   65.16 ,   65.35 ,      17351 ,    649
09/08/19 ,   66.17 ,   65.99 ,   66.31 ,   65.51 ,   65.75 ,      11333 ,    406
12/08/19 ,   65.00 ,   64.64 ,   65.43 ,   63.80 ,   65.43 ,      30652 ,    963
13/08/19 ,   65.59 ,   64.96 ,   65.59 ,   64.05 ,   65.00 ,      19083 ,    493
14/08/19 ,   65.28 ,   65.26 ,   65.46 ,   64.55 ,   65.46 ,      11913 ,    490
15/08/19 ,   64.65 ,   65.07 ,   65.42 ,   64.65 ,   65.27 ,      11809 ,    509
16/08/19 ,   64.83 ,   64.78 ,   65.03 ,   64.53 ,   64.83 ,      17121 ,    507
19/08/19 ,   65.72 ,   64.74 ,   65.72 ,   64.24 ,   64.70 ,      19768 ,    641
20/08/19 ,   65.16 ,   65.15 ,   65.67 ,   64.71 ,   65.67 ,      13992 ,    477
21/08/19 ,   65.28 ,   65.37 ,   65.67 ,   65.14 ,   65.54 ,      16739 ,    513
22/08/19 ,   65.19 ,   65.47 ,   65.90 ,   64.83 ,   65.18 ,      12612 ,    494
23/08/19 ,   65.74 ,   65.60 ,   65.74 ,   65.23 ,   65.73 ,      11379 ,    452
26/08/19 ,   65.69 ,   65.47 ,   65.72 ,   64.76 ,   65.43 ,      18879 ,    760
27/08/19 ,   65.45 ,   65.57 ,   66.31 ,   65.31 ,   65.64 ,      22546 ,    845
28/08/19 ,   65.35 ,   65.23 ,   65.64 ,   64.97 ,   65.41 ,      22227 ,    924
29/08/19 ,   65.02 ,   65.03 ,   65.36 ,   64.76 ,   65.36 ,      22698 ,    585
30/08/19 ,   65.37 ,   65.23 ,   65.37 ,   64.97 ,   65.33 ,      21896 ,    503
02/09/19 ,   65.64 ,   65.51 ,   65.67 ,   65.13 ,   65.41 ,      21743 ,    655
03/09/19 ,   65.58 ,   65.56 ,   65.64 ,   65.37 ,   65.64 ,      14440 ,    728
04/09/19 ,   65.71 ,   65.61 ,   65.71 ,   65.42 ,   65.58 ,      26613 ,    925
05/09/19 ,   65.71 ,   65.64 ,   65.71 ,   65.60 ,   65.70 ,      18393 ,    861
06/09/19 ,   65.64 ,   65.58 ,   65.67 ,   65.46 ,   65.64 ,      29202 ,   1018
09/09/19 ,   65.42 ,   65.51 ,   65.63 ,   65.42 ,   65.63 ,      22216 ,    622
10/09/19 ,   65.17 ,   65.40 ,   65.64 ,   65.17 ,   65.64 ,      20803 ,    708
11/09/19 ,   65.29 ,   65.32 ,   65.41 ,   65.16 ,   65.31 ,      27157 ,    625
12/09/19 ,   65.15 ,   65.25 ,   65.37 ,   65.15 ,   65.30 ,      18630 ,    447
13/09/19 ,   66.04 ,   65.53 ,   66.04 ,   65.21 ,   65.37 ,      19136 ,    554
16/09/19 ,   66.83 ,   66.33 ,   67.65 ,   65.71 ,   66.02 ,      15651 ,    487
17/09/19 ,   66.69 ,   66.83 ,   67.06 ,   66.64 ,   66.83 ,      14274 ,    452
18/09/19 ,   66.34 ,   66.50 ,   66.69 ,   66.05 ,   66.69 ,      16065 ,    497
19/09/19 ,   66.38 ,   66.25 ,   66.50 ,   65.88 ,   66.34 ,      18132 ,    491
20/09/19 ,   66.51 ,   66.34 ,   66.69 ,   66.06 ,   66.38 ,      13724 ,    474
23/09/19 ,   66.32 ,   66.33 ,   66.64 ,   65.91 ,   66.51 ,      20870 ,    589
24/09/19 ,   65.71 ,   66.10 ,   66.38 ,   65.41 ,   66.38 ,      21882 ,    689
25/09/19 ,   65.60 ,   65.83 ,   66.25 ,   65.60 ,   65.98 ,      29809 ,    996
26/09/19 ,   66.38 ,   66.18 ,   66.55 ,   65.60 ,   65.60 ,      20170 ,   1267
27/09/19 ,   66.69 ,   66.62 ,   66.69 ,   66.22 ,   66.22 ,      14665 ,    406
30/09/19 ,   67.34 ,   66.94 ,   67.57 ,   66.53 ,   66.69 ,      23466 ,    591
01/10/19 ,   67.37 ,   67.15 ,   67.56 ,   66.66 ,   67.56 ,      16418 ,    705
02/10/19 ,   67.21 ,   67.41 ,   67.92 ,   67.17 ,   67.36 ,      14682 ,    475
03/10/19 ,   65.71 ,   65.54 ,   66.36 ,   65.21 ,   65.75 ,     117014 ,   2204
04/10/19 ,   65.45 ,   65.61 ,   65.75 ,   65.38 ,   65.70 ,      51155 ,   1005
07/10/19 ,   65.44 ,   65.42 ,   65.69 ,   65.24 ,   65.46 ,      32171 ,    902
08/10/19 ,   65.35 ,   65.27 ,   65.43 ,   65.09 ,   65.43 ,      43232 ,   1374
09/10/19 ,   65.54 ,   65.39 ,   65.54 ,   65.33 ,   65.35 ,      17374 ,    927
10/10/19 ,   65.46 ,   65.45 ,   65.58 ,   65.29 ,   65.45 ,      27147 ,    833
11/10/19 ,   65.46 ,   65.45 ,   65.55 ,   65.33 ,   65.55 ,      35478 ,   1060
14/10/19 ,   65.43 ,   65.39 ,   65.67 ,   65.24 ,   65.46 ,      30739 ,    818
15/10/19 ,   65.38 ,   65.37 ,   65.45 ,   65.15 ,   65.45 ,      30400 ,   1229
16/10/19 ,   65.38 ,   65.33 ,   65.38 ,   65.12 ,   65.38 ,      35803 ,    845
17/10/19 ,   65.38 ,   65.37 ,   65.41 ,   65.25 ,   65.38 ,      51209 ,   1181
18/10/19 ,   65.45 ,   65.38 ,   65.45 ,   65.33 ,   65.38 ,      61937 ,   1462
21/10/19 ,   65.38 ,   65.40 ,   65.49 ,   65.12 ,   65.45 ,      55560 ,   1497
22/10/19 ,   65.49 ,   65.44 ,   65.58 ,   65.25 ,   65.35 ,      71380 ,   1529
23/10/19 ,   65.87 ,   65.65 ,   65.94 ,   65.45 ,   65.49 ,      38180 ,    865
24/10/19 ,   65.99 ,   65.91 ,   66.06 ,   65.65 ,   65.94 ,      75577 ,   1363
25/10/19 ,   65.92 ,   65.93 ,   66.08 ,   65.75 ,   65.98 ,      53597 ,   1349
28/10/19 ,   65.75 ,   65.94 ,   66.38 ,   65.75 ,   65.95 ,      70099 ,   1023
29/10/19 ,   65.71 ,   65.79 ,   66.08 ,   65.67 ,   65.90 ,      62658 ,   1150
30/10/19 ,   65.81 ,   65.74 ,   65.95 ,   65.62 ,   65.75 ,      65335 ,   1241
31/10/19 ,   65.85 ,   65.96 ,   66.08 ,   65.75 ,   65.83 ,      75907 ,   3552
01/11/19 ,   65.90 ,   65.77 ,   66.10 ,   64.61 ,   65.85 ,     105805 ,   3517
04/11/19 ,   66.49 ,   66.57 ,   66.99 ,   65.98 ,   65.99 ,     130919 ,   3029
05/11/19 ,   67.43 ,   66.87 ,   67.47 ,   66.49 ,   66.56 ,     105985 ,   2333
06/11/19 ,   67.62 ,   67.61 ,   68.12 ,   66.77 ,   67.43 ,     160014 ,   7815
07/11/19 ,   68.38 ,   68.26 ,   68.78 ,   67.62 ,   67.62 ,     112412 ,   1971
08/11/19 ,   67.83 ,   68.48 ,   68.78 ,   67.64 ,   68.61 ,      96139 ,   2993
11/11/19 ,   68.79 ,   68.68 ,   68.83 ,   68.02 ,   68.02 ,      80952 ,   1767
12/11/19 ,   69.60 ,   68.88 ,   69.60 ,   68.61 ,   68.62 ,      84737 ,   2815
13/11/19 ,   69.01 ,   69.54 ,   69.86 ,   68.98 ,   69.60 ,     102928 ,   2777
14/11/19 ,   69.83 ,   69.53 ,   69.85 ,   68.91 ,   69.04 ,      64290 ,   1876
18/11/19 ,   69.24 ,   69.69 ,   69.84 ,   69.24 ,   69.60 ,      96525 ,   4080
19/11/19 ,   68.57 ,   69.26 ,   69.60 ,   68.57 ,   69.04 ,      94303 ,   2284
21/11/19 ,   69.22 ,   68.91 ,   69.59 ,   68.62 ,   69.59 ,      89068 ,   2710
22/11/19 ,   69.78 ,   69.22 ,   69.78 ,   68.73 ,   69.21 ,      78908 ,   2496
25/11/19 ,   69.24 ,   69.35 ,   69.77 ,   68.92 ,   69.77 ,      67665 ,   3001
26/11/19 ,   69.46 ,   69.41 ,   69.66 ,   68.82 ,   69.33 ,      77072 ,   1862
27/11/19 ,   69.77 ,   69.55 ,   69.77 ,   69.05 ,   69.47 ,      58055 ,   2243
28/11/19 ,   69.60 ,   69.69 ,   69.77 ,   69.36 ,   69.61 ,      57675 ,   1601
29/11/19 ,   69.44 ,   68.98 ,   69.73 ,   68.62 ,   69.61 ,     138263 ,   2622
02/12/19 ,   68.52 ,   68.69 ,   69.10 ,   67.61 ,   68.79 ,      62256 ,   1961
03/12/19 ,   69.05 ,   68.83 ,   69.49 ,   68.48 ,   68.94 ,      57469 ,   1624
04/12/19 ,   69.05 ,   68.89 ,   69.05 ,   68.63 ,   69.05 ,      60682 ,   2952
05/12/19 ,   69.13 ,   69.02 ,   69.14 ,   68.84 ,   68.90 ,      32005 ,   1112
06/12/19 ,   69.12 ,   68.90 ,   69.14 ,   68.53 ,   68.94 ,      66209 ,   1640
09/12/19 ,   69.13 ,   68.96 ,   69.13 ,   68.82 ,   69.12 ,      60775 ,   1325
10/12/19 ,   69.14 ,   69.07 ,   69.14 ,   68.82 ,   69.04 ,      54432 ,   1625
11/12/19 ,   68.93 ,   68.96 ,   69.13 ,   68.68 ,   68.98 ,      63459 ,   1600
12/12/19 ,   68.90 ,   68.83 ,   68.93 ,   68.63 ,   68.93 ,      71919 ,   2471
13/12/19 ,   68.86 ,   68.76 ,   68.89 ,   68.52 ,   68.89 ,      83948 ,   3113
16/12/19 ,   68.86 ,   68.92 ,   69.14 ,   68.64 ,   68.86 ,      85091 ,   2160
17/12/19 ,   69.76 ,   69.19 ,   69.76 ,   68.86 ,   68.86 ,     101050 ,   1544
18/12/19 ,   71.60 ,   70.79 ,   72.37 ,   69.13 ,   69.67 ,      97047 ,   1992
19/12/19 ,   71.49 ,   71.77 ,   72.15 ,   71.21 ,   71.41 ,     236176 ,   2589
20/12/19 ,   72.45 ,   72.06 ,   73.68 ,   71.21 ,   71.50 ,     136784 ,   3580
23/12/19 ,   75.61 ,   74.13 ,   76.22 ,   72.23 ,   72.37 ,      64445 ,   1711
26/12/19 ,   76.69 ,   76.44 ,   77.55 ,   75.70 ,   75.70 ,      97617 ,   1959
27/12/19 ,   80.76 ,   78.86 ,   80.91 ,   76.24 ,   76.24 ,     168053 ,   2465
30/12/19 ,   81.37 ,   80.61 ,   81.43 ,   79.81 ,   80.48 ,      54273 ,   6038
02/01/20 ,   82.87 ,   82.36 ,   82.94 ,   81.34 ,   81.36 ,     134607 ,   6528
03/01/20 ,   84.60 ,   83.58 ,   85.51 ,   82.87 ,   82.94 ,      81819 ,   4888
06/01/20 ,   85.74 ,   85.38 ,   86.19 ,   84.24 ,   85.20 ,      84515 ,   4289
07/01/20 ,   85.22 ,   85.10 ,   88.45 ,   83.07 ,   85.87 ,      99866 ,   5456
08/01/20 ,   84.23 ,   83.47 ,   85.19 ,   81.65 ,   85.19 ,     151749 ,   4096
09/01/20 ,   83.68 ,   83.51 ,   84.15 ,   83.09 ,   83.15 ,      58442 ,   1773
10/01/20 ,   81.91 ,   81.76 ,   83.68 ,   80.45 ,   83.68 ,      66593 ,   2795
13/01/20 ,   80.68 ,   81.03 ,   81.94 ,   80.38 ,   81.91 ,     112571 ,   1973
14/01/20 ,   79.84 ,   79.77 ,   81.07 ,   79.04 ,   80.87 ,      57229 ,   2405
15/01/20 ,   80.15 ,   80.15 ,   81.01 ,   79.17 ,   79.87 ,      67109 ,   2058
16/01/20 ,   80.86 ,   80.31 ,   81.01 ,   79.72 ,   80.23 ,      48251 ,   2188
17/01/20 ,   81.96 ,   80.64 ,   81.96 ,   79.77 ,   81.01 ,      43092 ,   1615
20/01/20 ,   81.01 ,   80.75 ,   81.82 ,   80.38 ,   81.82 ,      35866 ,   1520
21/01/20 ,   80.38 ,   80.57 ,   81.01 ,   80.05 ,   81.01 ,      34345 ,   1165
22/01/20 ,   80.13 ,   80.11 ,   80.54 ,   79.38 ,   80.38 ,      39479 ,   1515
23/01/20 ,   79.38 ,   79.19 ,   80.12 ,   78.41 ,   80.12 ,      47189 ,   1424
24/01/20 ,   78.41 ,   78.51 ,   79.38 ,   77.77 ,   79.38 ,      45687 ,   1331
27/01/20 ,   77.96 ,   77.19 ,   78.41 ,   76.59 ,   78.41 ,      47980 ,   1605
28/01/20 ,   77.51 ,   77.78 ,   78.41 ,   77.16 ,   77.84 ,      38360 ,   2260
29/01/20 ,   76.65 ,   77.07 ,   78.37 ,   76.65 ,   77.51 ,      44320 ,   1085
30/01/20 ,   75.16 ,   75.78 ,   77.06 ,   74.68 ,   76.80 ,      42843 ,   1582
31/01/20 ,   76.58 ,   75.89 ,   77.26 ,   74.81 ,   74.81 ,      42447 ,   2270
03/02/20 ,   76.69 ,   76.80 ,   77.48 ,   76.22 ,   76.98 ,      39863 ,   1825
04/02/20 ,   76.87 ,   77.03 ,   77.29 ,   76.33 ,   76.69 ,      50859 ,   2468
05/02/20 ,   78.11 ,   78.11 ,   79.74 ,   76.97 ,   76.98 ,      37327 ,   3097
06/02/20 ,   78.52 ,   78.51 ,   79.45 ,   77.64 ,   78.30 ,      59592 ,   3124
07/02/20 ,   78.95 ,   78.26 ,   78.95 ,   77.02 ,   78.52 ,      44377 ,   2835
10/02/20 ,   77.59 ,   78.00 ,   78.95 ,   77.11 ,   78.95 ,      51538 ,   3149
11/02/20 ,   77.32 ,   77.51 ,   78.29 ,   76.98 ,   77.64 ,      30648 ,   1978
12/02/20 ,   77.37 ,   77.71 ,   78.03 ,   77.32 ,   77.59 ,      27785 ,   1214
13/02/20 ,   77.78 ,   77.61 ,   77.88 ,   77.15 ,   77.37 ,      30472 ,   1013
14/02/20 ,   77.00 ,   77.51 ,   77.78 ,   76.98 ,   77.68 ,      38668 ,   1484
17/02/20 ,   76.98 ,   77.18 ,   77.61 ,   76.86 ,   77.07 ,      34147 ,   1965
18/02/20 ,   76.50 ,   76.58 ,   76.98 ,   75.75 ,   76.97 ,      36791 ,   1202
19/02/20 ,   75.38 ,   75.56 ,   76.69 ,   75.03 ,   76.50 ,      57739 ,   1495
20/02/20 ,   75.71 ,   75.83 ,   76.31 ,   75.04 ,   75.38 ,      35957 ,   1082
21/02/20 ,   75.86 ,   76.02 ,   76.24 ,   75.69 ,   75.75 ,      35425 ,   1463
26/02/20 ,   74.75 ,   74.62 ,   75.38 ,   73.11 ,   75.06 ,      37682 ,   1702
27/02/20 ,   74.40 ,   74.47 ,   74.77 ,   74.05 ,   74.75 ,      40919 ,   1925
28/02/20 ,   74.40 ,   74.26 ,   74.97 ,   73.58 ,   74.59 ,      53032 ,   5408
02/03/20 ,   74.25 ,   73.99 ,   74.34 ,   72.10 ,   74.34 ,      81242 ,   2508
03/03/20 ,   74.82 ,   74.75 ,   74.87 ,   74.22 ,   74.59 ,      45527 ,   3255
04/03/20 ,   75.04 ,   74.91 ,   75.04 ,   74.52 ,   74.87 ,      35116 ,   1744
05/03/20 ,   74.20 ,   75.30 ,   75.70 ,   74.20 ,   75.04 ,      34019 ,   1189
06/03/20 ,   72.75 ,   73.63 ,   74.75 ,   72.14 ,   74.60 ,      98683 ,   1831
09/03/20 ,   69.95 ,   69.83 ,   72.06 ,   68.80 ,   72.06 ,      79657 ,   1991
10/03/20 ,   72.40 ,   71.39 ,   72.40 ,   69.95 ,   69.95 ,      39171 ,   1169
11/03/20 ,   69.40 ,   70.81 ,   72.40 ,   68.13 ,   72.40 ,      42649 ,   1670
12/03/20 ,   63.25 ,   63.16 ,   67.52 ,   60.94 ,   67.52 ,     104252 ,   3651
13/03/20 ,   64.34 ,   64.91 ,   67.78 ,   63.33 ,   63.33 ,      70971 ,   2817
16/03/20 ,   60.81 ,   60.99 ,   62.94 ,   58.99 ,   60.27 ,      51988 ,   2013
17/03/20 ,   58.93 ,   58.54 ,   62.36 ,   56.36 ,   60.81 ,      71281 ,   2239
18/03/20 ,   39.36 ,   44.57 ,   53.02 ,   38.98 ,   53.02 ,     165923 ,   4565
19/03/20 ,   39.99 ,   37.34 ,   41.27 ,   31.48 ,   38.68 ,     273044 ,  16448
20/03/20 ,   42.93 ,   43.30 ,   48.49 ,   40.64 ,   42.59 ,     183560 ,   9106
23/03/20 ,   41.33 ,   41.26 ,   42.59 ,   39.99 ,   42.27 ,      62116 ,   3748
24/03/20 ,   43.64 ,   44.30 ,   46.98 ,   42.93 ,   42.93 ,      45130 ,   6661
25/03/20 ,   48.36 ,   47.11 ,   49.17 ,   45.14 ,   45.14 ,      77296 ,   6104
26/03/20 ,   52.44 ,   52.43 ,   54.40 ,   48.45 ,   48.49 ,      67797 ,   1730
27/03/20 ,   55.73 ,   52.62 ,   55.73 ,   49.34 ,   53.05 ,      59208 ,   2810
30/03/20 ,   53.27 ,   54.27 ,   55.73 ,   53.27 ,   55.73 ,      45413 ,   1261
31/03/20 ,   53.75 ,   53.60 ,   54.96 ,   52.76 ,   54.96 ,      65840 ,   1452
01/04/20 ,   52.09 ,   52.06 ,   52.87 ,   50.68 ,   52.02 ,      39268 ,   1861
02/04/20 ,   51.02 ,   51.38 ,   53.35 ,   50.37 ,   52.10 ,      57517 ,   1359
03/04/20 ,   50.75 ,   50.56 ,   51.88 ,   49.98 ,   50.80 ,      38550 ,   1451
06/04/20 ,   50.74 ,   51.40 ,   52.69 ,   50.68 ,   51.37 ,      55959 ,    955
07/04/20 ,   51.02 ,   51.68 ,   52.37 ,   51.02 ,   51.38 ,      54915 ,   3624
08/04/20 ,   52.08 ,   51.56 ,   52.65 ,   50.75 ,   50.75 ,      45589 ,   3393
09/04/20 ,   52.40 ,   52.56 ,   52.87 ,   52.09 ,   52.64 ,      44548 ,   1245
13/04/20 ,   53.95 ,   53.05 ,   54.61 ,   52.25 ,   52.32 ,      96645 ,   4298
14/04/20 ,   54.67 ,   54.95 ,   56.78 ,   53.35 ,   54.14 ,      38225 ,   1247
15/04/20 ,   54.05 ,   54.06 ,   54.61 ,   53.43 ,   54.61 ,      36902 ,   2294
16/04/20 ,   52.74 ,   53.52 ,   54.18 ,   52.58 ,   54.01 ,      32786 ,   1967
17/04/20 ,   52.87 ,   52.76 ,   53.97 ,   51.72 ,   52.77 ,      39884 ,   1792
20/04/20 ,   52.85 ,   52.96 ,   53.52 ,   52.70 ,   53.02 ,      18032 ,    918
22/04/20 ,   53.35 ,   53.29 ,   53.79 ,   52.87 ,   52.87 ,      30270 ,    910
23/04/20 ,   53.80 ,   54.78 ,   55.86 ,   53.72 ,   54.01 ,      41961 ,   1077
24/04/20 ,   53.20 ,   53.05 ,   55.01 ,   51.82 ,   54.02 ,      30217 ,   1186
27/04/20 ,   53.71 ,   53.84 ,   54.67 ,   52.03 ,   53.21 ,      35959 ,   1813
28/04/20 ,   53.72 ,   54.05 ,   54.67 ,   53.72 ,   53.89 ,      32199 ,    926
29/04/20 ,   54.07 ,   54.16 ,   54.46 ,   53.73 ,   53.73 ,      16770 ,    687
30/04/20 ,   56.01 ,   54.98 ,   56.01 ,   53.71 ,   54.07 ,      16997 ,   1245
04/05/20 ,   54.83 ,   54.20 ,   56.11 ,   52.78 ,   56.03 ,      46469 ,   2009
05/05/20 ,   54.09 ,   54.24 ,   55.06 ,   53.96 ,   55.06 ,      24427 ,   1726
06/05/20 ,   54.09 ,   54.18 ,   55.04 ,   53.46 ,   54.37 ,      30362 ,   1828
07/05/20 ,   53.43 ,   53.85 ,   54.93 ,   53.14 ,   54.09 ,      29995 ,   2247
08/05/20 ,   53.22 ,   53.27 ,   53.95 ,   52.86 ,   53.18 ,      21834 ,   3148
11/05/20 ,   52.64 ,   52.74 ,   53.22 ,   52.51 ,   53.09 ,      24677 ,   2249
12/05/20 ,   51.88 ,   52.22 ,   52.76 ,   51.75 ,   52.64 ,      35058 ,   3356
13/05/20 ,   52.09 ,   51.81 ,   52.76 ,   51.17 ,   51.84 ,      26615 ,   2926
14/05/20 ,   50.47 ,   50.07 ,   52.03 ,   48.84 ,   51.34 ,      52187 ,   3197
15/05/20 ,   52.19 ,   50.94 ,   52.19 ,   49.50 ,   50.46 ,      25552 ,   2675
18/05/20 ,   51.85 ,   51.98 ,   52.65 ,   51.15 ,   51.48 ,      25535 ,   2654
19/05/20 ,   51.44 ,   51.78 ,   52.64 ,   51.40 ,   51.88 ,      22118 ,   3488
20/05/20 ,   51.42 ,   51.65 ,   52.15 ,   51.39 ,   51.78 ,      16553 ,   2338
21/05/20 ,   51.96 ,   51.86 ,   52.16 ,   51.42 ,   51.47 ,      16671 ,   3159
22/05/20 ,   51.95 ,   51.96 ,   52.11 ,   51.45 ,   51.96 ,      19137 ,   3260
25/05/20 ,   52.92 ,   52.49 ,   52.92 ,   51.96 ,   52.03 ,      29773 ,   3905
26/05/20 ,   53.45 ,   53.18 ,   53.45 ,   52.78 ,   52.91 ,      22952 ,   2093
27/05/20 ,   53.58 ,   53.42 ,   53.80 ,   52.77 ,   53.44 ,      25239 ,   2031
28/05/20 ,   53.80 ,   53.77 ,   53.90 ,   53.58 ,   53.80 ,      17703 ,   1066
29/05/20 ,   54.35 ,   54.28 ,   54.84 ,   53.73 ,   53.80 ,      26159 ,    870
01/06/20 ,   55.90 ,   55.65 ,   56.09 ,   54.35 ,   54.40 ,      30626 ,   1609
02/06/20 ,   57.64 ,   57.82 ,   58.59 ,   56.09 ,   56.09 ,      25064 ,   1788
03/06/20 ,   58.52 ,   58.34 ,   58.79 ,   57.57 ,   57.57 ,      27711 ,   1245
04/06/20 ,   58.68 ,   58.76 ,   59.51 ,   58.48 ,   58.52 ,      22662 ,    998
05/06/20 ,   58.76 ,   58.70 ,   59.35 ,   58.12 ,   58.78 ,      51786 ,   2918
08/06/20 ,   59.44 ,   59.21 ,   61.76 ,   58.66 ,   58.85 ,      56717 ,   2335
09/06/20 ,   58.76 ,   59.56 ,   60.93 ,   58.76 ,   60.78 ,      58094 ,   2935
10/06/20 ,   59.77 ,   59.34 ,   60.03 ,   58.76 ,   58.76 ,      28520 ,   1886
12/06/20 ,   58.93 ,   59.10 ,   59.44 ,   57.96 ,   59.38 ,      27267 ,   1320
15/06/20 ,   58.84 ,   58.41 ,   58.92 ,   58.06 ,   58.92 ,      25731 ,   2273
16/06/20 ,   59.55 ,   59.46 ,   60.21 ,   59.16 ,   59.24 ,      15937 ,   1031
17/06/20 ,   59.57 ,   59.61 ,   60.17 ,   59.26 ,   59.55 ,      27168 ,   1066
18/06/20 ,   59.44 ,   59.55 ,   59.98 ,   59.25 ,   59.98 ,      14773 ,   1781
19/06/20 ,   59.73 ,   60.63 ,   63.10 ,   59.57 ,   59.57 ,      33308 ,   1483
22/06/20 ,   59.68 ,   59.89 ,   60.28 ,   59.44 ,   59.93 ,      20101 ,    883
23/06/20 ,   59.04 ,   59.51 ,   60.27 ,   58.68 ,   59.68 ,      30094 ,   1722
24/06/20 ,   59.10 ,   58.98 ,   59.35 ,   58.54 ,   59.12 ,      18994 ,   2885
25/06/20 ,   58.81 ,   58.90 ,   59.29 ,   58.64 ,   59.29 ,      18471 ,   1247
26/06/20 ,   58.19 ,   58.39 ,   58.99 ,   58.08 ,   58.81 ,      19247 ,   2538
29/06/20 ,   57.47 ,   57.83 ,   58.41 ,   57.39 ,   58.19 ,      27082 ,   2654
30/06/20 ,   57.46 ,   57.48 ,   58.11 ,   57.14 ,   57.48 ,      37093 ,   4389
01/07/20 ,   57.83 ,   57.77 ,   58.19 ,   57.37 ,   57.46 ,      20228 ,   2564
02/07/20 ,   59.06 ,   58.64 ,   59.06 ,   57.86 ,   57.86 ,      16447 ,   2065
03/07/20 ,   58.87 ,   58.99 ,   59.15 ,   58.54 ,   59.06 ,      14113 ,   1390
06/07/20 ,   59.27 ,   59.26 ,   59.55 ,   58.87 ,   58.87 ,      23400 ,    938
07/07/20 ,   59.36 ,   59.42 ,   59.55 ,   58.97 ,   59.27 ,      15710 ,    776
08/07/20 ,   59.54 ,   59.57 ,   60.14 ,   59.28 ,   59.36 ,      16580 ,    944
09/07/20 ,   58.86 ,   58.97 ,   59.55 ,   58.54 ,   59.55 ,      28322 ,   1502
10/07/20 ,   58.67 ,   58.75 ,   59.55 ,   58.52 ,   59.55 ,      23854 ,   1533
13/07/20 ,   58.40 ,   58.68 ,   59.17 ,   58.26 ,   58.67 ,      22474 ,   2595
14/07/20 ,   58.04 ,   58.06 ,   58.52 ,   57.85 ,   58.40 ,     103559 ,   3151
15/07/20 ,   58.21 ,   58.06 ,   58.54 ,   57.82 ,   58.04 ,      32200 ,   4281
16/07/20 ,   57.14 ,   57.51 ,   58.21 ,   56.57 ,   58.21 ,      45003 ,   4658
17/07/20 ,   56.75 ,   57.19 ,   57.70 ,   56.53 ,   57.53 ,      28134 ,   1956
20/07/20 ,   56.62 ,   56.71 ,   57.01 ,   56.25 ,   56.55 ,      29352 ,   2483
21/07/20 ,   57.75 ,   57.10 ,   58.06 ,   56.25 ,   56.62 ,      35541 ,   2260
22/07/20 ,   57.53 ,   57.63 ,   57.92 ,   57.14 ,   57.67 ,      23046 ,   1387
23/07/20 ,   57.46 ,   57.62 ,   58.07 ,   57.23 ,   57.53 ,      24127 ,    912
24/07/20 ,   57.63 ,   57.55 ,   57.86 ,   57.40 ,   57.46 ,      19279 ,   1332
27/07/20 ,   56.90 ,   57.48 ,   57.86 ,   56.89 ,   57.63 ,      16542 ,    830
28/07/20 ,   57.24 ,   56.97 ,   57.46 ,   56.30 ,   56.96 ,      20721 ,   1453
29/07/20 ,   56.75 ,   57.05 ,   57.85 ,   56.63 ,   57.43 ,      20834 ,    806
30/07/20 ,   56.62 ,   56.64 ,   57.09 ,   56.25 ,   56.75 ,      20714 ,    851
31/07/20 ,   56.56 ,   56.90 ,   57.48 ,   56.46 ,   56.63 ,      38943 ,   5802
03/08/20 ,   55.67 ,   56.47 ,   56.78 ,   55.67 ,   56.67 ,      30363 ,   5860
04/08/20 ,   56.32 ,   56.07 ,   56.59 ,   55.58 ,   55.63 ,      27373 ,   3465
05/08/20 ,   56.54 ,   56.53 ,   57.00 ,   55.93 ,   55.93 ,      27286 ,   3337
06/08/20 ,   56.66 ,   56.80 ,   57.01 ,   56.32 ,   56.54 ,      33445 ,   3362
07/08/20 ,   57.19 ,   57.56 ,   58.10 ,   56.68 ,   56.68 ,      29232 ,   3583
10/08/20 ,   58.06 ,   57.96 ,   58.52 ,   57.19 ,   57.24 ,      33776 ,   3391
11/08/20 ,   59.17 ,   59.24 ,   59.67 ,   58.18 ,   58.18 ,      28059 ,   2777
12/08/20 ,   59.15 ,   59.14 ,   59.66 ,   58.59 ,   59.17 ,      47244 ,   2529
13/08/20 ,   59.44 ,   59.45 ,   59.90 ,   59.15 ,   59.29 ,      21930 ,   2887
14/08/20 ,   59.67 ,   59.52 ,   59.96 ,   58.99 ,   59.96 ,      18862 ,   2749
17/08/20 ,   59.67 ,   59.66 ,   59.88 ,   59.44 ,   59.67 ,      17513 ,   2422
18/08/20 ,   59.77 ,   59.67 ,   59.89 ,   59.37 ,   59.68 ,      20717 ,   3295
19/08/20 ,   59.67 ,   59.75 ,   59.90 ,   59.67 ,   59.77 ,       9990 ,    539
20/08/20 ,   59.71 ,   59.69 ,   59.97 ,   59.42 ,   59.71 ,      40274 ,   1289
21/08/20 ,   59.84 ,   59.78 ,   59.97 ,   59.57 ,   59.71 ,      11619 ,    797
24/08/20 ,   60.20 ,   60.41 ,   61.25 ,   59.89 ,   59.89 ,      16056 ,    761
25/08/20 ,   60.51 ,   60.32 ,   60.75 ,   60.20 ,   60.20 ,      11286 ,    690
26/08/20 ,   60.88 ,   60.99 ,   61.20 ,   60.37 ,   60.51 ,      17261 ,    938
27/08/20 ,   61.18 ,   61.50 ,   61.89 ,   60.97 ,   60.97 ,      38279 ,    737
28/08/20 ,   61.83 ,   61.67 ,   62.09 ,   61.30 ,   61.60 ,      30353 ,    828
31/08/20 ,   60.97 ,   61.19 ,   61.78 ,   60.28 ,   61.65 ,      31215 ,   1461
01/09/20 ,   61.49 ,   61.67 ,   61.96 ,   61.20 ,   61.20 ,      16947 ,    853
02/09/20 ,   61.30 ,   61.79 ,   62.02 ,   61.19 ,   61.49 ,      29522 ,   1224
03/09/20 ,   62.37 ,   62.21 ,   62.48 ,   61.61 ,   62.34 ,      14463 ,    873
04/09/20 ,   62.31 ,   62.31 ,   62.73 ,   61.85 ,   62.37 ,      10768 ,    927
08/09/20 ,   62.22 ,   62.23 ,   62.78 ,   62.07 ,   62.31 ,      13130 ,   1361
09/09/20 ,   62.12 ,   62.09 ,   62.32 ,   61.90 ,   62.22 ,      15402 ,    852
10/09/20 ,   62.32 ,   62.23 ,   62.57 ,   61.97 ,   62.34 ,      19440 ,   1190
11/09/20 ,   62.17 ,   62.26 ,   62.76 ,   61.84 ,   62.37 ,      18685 ,   1855
14/09/20 ,   61.98 ,   62.19 ,   62.76 ,   61.98 ,   62.17 ,      24252 ,   1838
15/09/20 ,   62.61 ,   62.43 ,   62.61 ,   61.98 ,   62.41 ,      32244 ,   3123
16/09/20 ,   62.32 ,   62.44 ,   63.04 ,   62.31 ,   62.61 ,      26557 ,   1768
17/09/20 ,   62.28 ,   62.38 ,   62.76 ,   62.18 ,   62.76 ,      19644 ,   1509
18/09/20 ,   62.10 ,   62.32 ,   63.14 ,   61.98 ,   62.29 ,      29120 ,   1588
21/09/20 ,   61.56 ,   61.28 ,   61.99 ,   59.84 ,   61.85 ,      31504 ,   1360
22/09/20 ,   61.48 ,   61.56 ,   62.10 ,   61.35 ,   61.61 ,      17568 ,    769
23/09/20 ,   61.17 ,   61.46 ,   61.80 ,   61.04 ,   61.41 ,      18877 ,    749
24/09/20 ,   61.08 ,   60.94 ,   61.51 ,   60.68 ,   61.08 ,      25030 ,   1772
25/09/20 ,   61.05 ,   60.93 ,   61.08 ,   60.72 ,   60.97 ,      16056 ,    914
28/09/20 ,   61.69 ,   61.56 ,   62.16 ,   60.97 ,   61.04 ,      28419 ,    845
29/09/20 ,   61.58 ,   61.65 ,   61.84 ,   61.54 ,   61.77 ,      13890 ,    615
30/09/20 ,   61.16 ,   61.19 ,   62.14 ,   60.69 ,   61.61 ,      25814 ,   1500
01/10/20 ,   60.54 ,   61.20 ,   62.05 ,   59.75 ,   61.39 ,      28220 ,   1138
02/10/20 ,   61.93 ,   61.29 ,   61.93 ,   60.79 ,   60.79 ,      16978 ,    735
05/10/20 ,   61.22 ,   61.27 ,   61.98 ,   60.94 ,   61.98 ,      32042 ,    994
06/10/20 ,   61.14 ,   61.30 ,   61.52 ,   60.96 ,   61.17 ,      21897 ,   1347
07/10/20 ,   61.80 ,   61.50 ,   61.93 ,   61.22 ,   61.27 ,      18133 ,   1464
08/10/20 ,   63.26 ,   62.22 ,   63.28 ,   61.49 ,   62.03 ,      30536 ,    997
09/10/20 ,   63.27 ,   63.26 ,   64.06 ,   62.73 ,   62.73 ,      57876 ,   1503
13/10/20 ,   63.08 ,   63.30 ,   63.46 ,   63.04 ,   63.27 ,      30706 ,   1059
14/10/20 ,   63.04 ,   63.04 ,   63.48 ,   62.85 ,   63.48 ,      24057 ,   1101
15/10/20 ,   62.73 ,   62.62 ,   63.16 ,   62.07 ,   63.08 ,      36048 ,   1735
16/10/20 ,   62.73 ,   62.86 ,   63.35 ,   62.40 ,   62.96 ,      42244 ,   3421
19/10/20 ,   62.73 ,   62.75 ,   63.02 ,   62.40 ,   62.73 ,      44002 ,   3179
20/10/20 ,   62.85 ,   62.85 ,   63.22 ,   62.40 ,   62.73 ,      27680 ,   3095
21/10/20 ,   62.73 ,   62.87 ,   63.10 ,   62.70 ,   62.85 ,      31564 ,   4171
22/10/20 ,   62.85 ,   62.78 ,   63.09 ,   62.66 ,   62.77 ,      24380 ,   3831
23/10/20 ,   62.73 ,   62.76 ,   62.91 ,   62.66 ,   62.85 ,      28366 ,   4793
26/10/20 ,   62.73 ,   62.63 ,   62.85 ,   62.52 ,   62.73 ,      56746 ,   2460
27/10/20 ,   62.60 ,   62.49 ,   62.73 ,   62.31 ,   62.73 ,      27261 ,   3423
28/10/20 ,   61.35 ,   61.57 ,   62.53 ,   61.25 ,   62.53 ,      37756 ,   1337
29/10/20 ,   60.06 ,   60.11 ,   61.33 ,   59.75 ,   61.33 ,      48736 ,   4847
30/10/20 ,   59.21 ,   59.69 ,   60.66 ,   58.60 ,   60.37 ,      57908 ,   9864
03/11/20 ,   59.81 ,   60.11 ,   60.73 ,   59.73 ,   60.15 ,      32522 ,   3937
04/11/20 ,   60.83 ,   60.77 ,   61.73 ,   60.03 ,   60.03 ,      36206 ,   5495
05/11/20 ,   63.04 ,   62.00 ,   63.04 ,   60.87 ,   60.87 ,      32263 ,   5165
06/11/20 ,   63.26 ,   63.09 ,   63.44 ,   62.51 ,   62.96 ,      36783 ,   5399
09/11/20 ,   64.36 ,   64.71 ,   66.45 ,   63.44 ,   63.44 ,      43860 ,   4809
10/11/20 ,   64.25 ,   64.79 ,   65.67 ,   64.11 ,   64.42 ,      52426 ,   4867
11/11/20 ,   64.27 ,   64.80 ,   65.44 ,   64.15 ,   64.68 ,      33995 ,   3947
12/11/20 ,   63.74 ,   64.39 ,   65.21 ,   63.44 ,   64.42 ,      34918 ,   2275
13/11/20 ,   63.57 ,   64.14 ,   65.07 ,   63.44 ,   64.74 ,      40387 ,   3472
16/11/20 ,   63.51 ,   63.66 ,   64.97 ,   63.47 ,   63.77 ,      58080 ,   3436
17/11/20 ,   63.70 ,   64.00 ,   64.53 ,   63.57 ,   63.57 ,      36892 ,   2606
18/11/20 ,   63.14 ,   63.60 ,   64.35 ,   63.04 ,   64.35 ,      40494 ,   2727
19/11/20 ,   63.04 ,   63.05 ,   63.68 ,   62.60 ,   63.16 ,      27619 ,   2173
20/11/20 ,   63.12 ,   63.01 ,   63.12 ,   62.73 ,   63.04 ,      24097 ,   1811
23/11/20 ,   63.27 ,   63.69 ,   64.07 ,   63.04 ,   63.30 ,      43892 ,   2708
24/11/20 ,   63.64 ,   63.86 ,   64.35 ,   63.46 ,   63.46 ,      38373 ,   2578
25/11/20 ,   63.44 ,   63.97 ,   64.42 ,   62.31 ,   63.78 ,      69882 ,   1511
26/11/20 ,   63.72 ,   63.87 ,   64.42 ,   62.32 ,   63.53 ,      32739 ,   1250
27/11/20 ,   64.42 ,   64.35 ,   64.74 ,   63.74 ,   63.77 ,      25486 ,   1278
30/11/20 ,   64.44 ,   64.67 ,   65.00 ,   64.42 ,   64.45 ,      33073 ,   1505
01/12/20 ,   65.36 ,   65.13 ,   65.47 ,   64.79 ,   65.07 ,      37275 ,   2347
02/12/20 ,   65.15 ,   65.58 ,   66.06 ,   64.92 ,   64.92 ,      40067 ,   1994
03/12/20 ,   66.16 ,   66.27 ,   66.74 ,   65.32 ,   65.32 ,      32665 ,   1879
04/12/20 ,   66.70 ,   66.96 ,   67.43 ,   66.24 ,   66.24 ,      26462 ,   1602
07/12/20 ,   66.74 ,   66.99 ,   67.40 ,   66.58 ,   67.17 ,      38449 ,   2424
08/12/20 ,   66.67 ,   66.97 ,   67.44 ,   65.56 ,   66.81 ,      42503 ,   1591
09/12/20 ,   66.16 ,   67.01 ,   67.41 ,   65.84 ,   67.41 ,      44821 ,   1887
10/12/20 ,   67.03 ,   66.42 ,   67.14 ,   66.08 ,   66.51 ,      28524 ,   1351
11/12/20 ,   67.15 ,   66.98 ,   67.15 ,   66.50 ,   67.04 ,      32781 ,   1532
14/12/20 ,   67.50 ,   67.44 ,   67.52 ,   66.88 ,   67.09 ,      37095 ,   2139
15/12/20 ,   67.50 ,   67.47 ,   67.52 ,   67.19 ,   67.52 ,      29787 ,   1887
16/12/20 ,   67.39 ,   67.51 ,   67.65 ,   67.19 ,   67.44 ,      30746 ,   1409
17/12/20 ,   67.52 ,   67.38 ,   67.81 ,   66.16 ,   67.47 ,      32437 ,   1959
18/12/20 ,   67.62 ,   67.54 ,   67.88 ,   67.18 ,   67.52 ,      38814 ,   1492
21/12/20 ,   68.48 ,   67.73 ,   68.50 ,   67.20 ,   67.52 ,      33854 ,   1195
22/12/20 ,   68.73 ,   68.59 ,   68.80 ,   67.78 ,   67.95 ,      35267 ,   1248
23/12/20 ,   69.18 ,   69.01 ,   69.80 ,   68.44 ,   68.73 ,      40421 ,   1761
28/12/20 ,   69.55 ,   70.14 ,   70.64 ,   69.18 ,   69.18 ,      54369 ,   2422
29/12/20 ,   70.87 ,   70.81 ,   71.33 ,   69.57 ,   69.57 ,      34242 ,   2738
30/12/20 ,   71.12 ,   70.99 ,   71.20 ,   70.64 ,   71.13 ,      31188 ,   2585
04/01/21 ,   70.48 ,   71.76 ,   72.67 ,   70.41 ,   72.67 ,      43705 ,   3134
05/01/21 ,   71.19 ,   71.20 ,   71.94 ,   70.65 ,   70.79 ,      38734 ,   2227
06/01/21 ,   70.90 ,   71.30 ,   71.60 ,   70.65 ,   71.23 ,      51344 ,   2171
07/01/21 ,   71.28 ,   71.39 ,   71.60 ,   70.95 ,   70.98 ,      35972 ,   2602
08/01/21 ,   72.32 ,   72.09 ,   72.67 ,   71.23 ,   71.29 ,      49525 ,   2182
11/01/21 ,   72.65 ,   72.58 ,   73.00 ,   71.99 ,   72.32 ,      46688 ,   2361
12/01/21 ,   72.05 ,   72.47 ,   72.97 ,   71.99 ,   72.67 ,      44570 ,   2567
13/01/21 ,   72.32 ,   72.56 ,   72.97 ,   72.06 ,   72.06 ,      32085 ,   1482
14/01/21 ,   72.54 ,   72.38 ,   72.66 ,   72.00 ,   72.32 ,      31971 ,   1616
15/01/21 ,   72.38 ,   72.35 ,   72.65 ,   71.74 ,   72.21 ,      35642 ,   1957
18/01/21 ,   71.68 ,   71.99 ,   72.56 ,   71.40 ,   71.95 ,      42828 ,   2791
19/01/21 ,   71.69 ,   71.77 ,   71.99 ,   71.34 ,   71.99 ,      39280 ,   1525
20/01/21 ,   71.90 ,   71.79 ,   71.98 ,   71.39 ,   71.96 ,      37472 ,   1987
21/01/21 ,   71.73 ,   71.62 ,   71.87 ,   71.47 ,   71.80 ,      25986 ,   1301
22/01/21 ,   71.40 ,   71.34 ,   71.94 ,   70.34 ,   71.74 ,      30104 ,   1669
26/01/21 ,   71.19 ,   71.10 ,   71.36 ,   70.74 ,   71.36 ,      43391 ,   1911
27/01/21 ,   71.29 ,   71.30 ,   71.42 ,   70.95 ,   71.19 ,      26700 ,   1572
28/01/21 ,   71.80 ,   71.43 ,   71.98 ,   71.24 ,   71.39 ,      26238 ,   1337
29/01/21 ,   71.58 ,   71.70 ,   71.95 ,   71.29 ,   71.95 ,      29029 ,   1520
01/02/21 ,   71.74 ,   71.62 ,   72.39 ,   71.10 ,   72.00 ,      36180 ,   1803
02/02/21 ,   71.68 ,   71.82 ,   72.05 ,   71.45 ,   72.05 ,      30946 ,   1461
03/02/21 ,   71.75 ,   71.62 ,   71.75 ,   71.49 ,   71.66 ,      22116 ,   1406
04/02/21 ,   71.67 ,   71.74 ,   71.95 ,   71.67 ,   71.75 ,      28975 ,   1242
05/02/21 ,   71.78 ,   71.82 ,   71.95 ,   71.45 ,   71.75 ,      27840 ,   1140
08/02/21 ,   71.61 ,   71.67 ,   72.00 ,   71.04 ,   71.81 ,      32345 ,   2257
09/02/21 ,   71.24 ,   71.27 ,   71.75 ,   71.04 ,   71.61 ,      30007 ,   1645
10/02/21 ,   71.06 ,   71.15 ,   71.57 ,   70.93 ,   71.24 ,      34585 ,   1900
11/02/21 ,   70.74 ,   70.81 ,   71.06 ,   70.55 ,   71.06 ,      27694 ,   1265
12/02/21 ,   70.81 ,   70.80 ,   70.98 ,   70.64 ,   70.75 ,      28143 ,   1720
17/02/21 ,   70.08 ,   70.69 ,   71.02 ,   69.95 ,   70.84 ,      30287 ,   1690
18/02/21 ,   69.94 ,   70.12 ,   70.34 ,   69.71 ,   70.09 ,      37320 ,   1624
19/02/21 ,   70.72 ,   69.90 ,   70.75 ,   69.64 ,   69.94 ,      35466 ,   2968
22/02/21 ,   69.71 ,   69.78 ,   70.71 ,   69.01 ,   70.71 ,      45756 ,   2101
23/02/21 ,   69.68 ,   69.90 ,   70.33 ,   69.50 ,   69.71 ,      29376 ,   1236
24/02/21 ,   69.32 ,   69.58 ,   69.97 ,   69.03 ,   69.69 ,      29046 ,   1627
25/02/21 ,   68.95 ,   69.16 ,   69.62 ,   68.84 ,   69.32 ,      34955 ,   1851
26/02/21 ,   68.54 ,   68.59 ,   69.26 ,   68.31 ,   68.95 ,      43580 ,   2441
01/03/21 ,   66.69 ,   66.96 ,   68.54 ,   65.36 ,   68.54 ,      61517 ,   3123
02/03/21 ,   66.59 ,   66.53 ,   67.33 ,   66.26 ,   67.32 ,      38891 ,   1950
03/03/21 ,   64.67 ,   65.19 ,   66.69 ,   64.31 ,   66.56 ,      55011 ,   3589
04/03/21 ,   65.64 ,   65.37 ,   65.97 ,   64.79 ,   64.80 ,      28094 ,   1726
05/03/21 ,   66.69 ,   66.56 ,   66.94 ,   65.64 ,   65.64 ,      25668 ,   1363
08/03/21 ,   66.78 ,   66.68 ,   66.99 ,   66.24 ,   66.74 ,      31417 ,   1852
09/03/21 ,   66.87 ,   66.96 ,   67.34 ,   66.74 ,   66.79 ,      29613 ,   1260
10/03/21 ,   66.70 ,   66.83 ,   67.06 ,   66.69 ,   66.87 ,      17489 ,   1075
11/03/21 ,   66.00 ,   66.43 ,   66.94 ,   65.98 ,   66.70 ,      30934 ,   1715
12/03/21 ,   66.16 ,   66.11 ,   66.37 ,   65.98 ,   66.32 ,      23103 ,   2424
15/03/21 ,   66.16 ,   66.16 ,   66.33 ,   65.86 ,   66.16 ,      83660 ,   1446
16/03/21 ,   66.01 ,   66.04 ,   66.52 ,   65.64 ,   66.32 ,      19320 ,   1109
17/03/21 ,   65.93 ,   65.54 ,   66.15 ,   64.97 ,   66.03 ,      25033 ,   1531
18/03/21 ,   64.86 ,   65.13 ,   65.93 ,   64.76 ,   65.93 ,      25238 ,   1667
19/03/21 ,   64.96 ,   64.98 ,   65.61 ,   64.72 ,   64.72 ,      24903 ,   1251
22/03/21 ,   64.75 ,   64.91 ,   65.07 ,   64.70 ,   65.01 ,      22255 ,   1678
23/03/21 ,   64.96 ,   65.21 ,   65.94 ,   64.80 ,   64.80 ,      18948 ,   2033
24/03/21 ,   65.30 ,   65.39 ,   65.53 ,   64.98 ,   65.53 ,      14674 ,    854
25/03/21 ,   65.15 ,   65.21 ,   65.39 ,   65.01 ,   65.39 ,      21581 ,   1169
26/03/21 ,   65.30 ,   65.25 ,   65.94 ,   64.98 ,   65.15 ,      28001 ,   1823
29/03/21 ,   65.50 ,   65.58 ,   65.96 ,   65.41 ,   65.95 ,      21390 ,   1430
30/03/21 ,   65.47 ,   65.45 ,   65.59 ,   65.30 ,   65.50 ,      22880 ,   1391
31/03/21 ,   65.45 ,   65.46 ,   65.58 ,   65.30 ,   65.58 ,      28984 ,   2066
01/04/21 ,   66.15 ,   66.10 ,   66.26 ,   65.65 ,   65.65 ,      21115 ,   1273
05/04/21 ,   66.01 ,   65.94 ,   66.64 ,   65.61 ,   66.15 ,      22660 ,   1433
06/04/21 ,   67.98 ,   66.33 ,   68.00 ,   66.00 ,   66.11 ,      26810 ,   1748
07/04/21 ,   67.70 ,   67.96 ,   68.82 ,   67.55 ,   68.25 ,      24120 ,   1431
08/04/21 ,   67.50 ,   67.67 ,   68.13 ,   67.25 ,   68.13 ,      16887 ,   1043
09/04/21 ,   67.46 ,   67.58 ,   68.04 ,   67.04 ,   67.80 ,      30393 ,   1700
12/04/21 ,   67.18 ,   67.28 ,   67.71 ,   66.97 ,   67.61 ,      18493 ,   1330
13/04/21 ,   66.65 ,   66.96 ,   67.33 ,   66.64 ,   67.18 ,      20637 ,   1311
14/04/21 ,   66.58 ,   66.64 ,   66.93 ,   66.32 ,   66.93 ,      18444 ,   1718
15/04/21 ,   66.51 ,   66.47 ,   66.64 ,   66.29 ,   66.59 ,      19402 ,   2295
16/04/21 ,   67.66 ,   66.94 ,   68.01 ,   66.50 ,   66.51 ,      24577 ,   1479
19/04/21 ,   67.33 ,   67.54 ,   67.95 ,   67.33 ,   67.66 ,      20120 ,   1648
20/04/21 ,   67.64 ,   67.54 ,   67.64 ,   67.30 ,   67.46 ,      18602 ,   1104
22/04/21 ,   67.46 ,   67.54 ,   68.00 ,   67.04 ,   67.64 ,      18324 ,   1260
23/04/21 ,   67.67 ,   67.47 ,   67.67 ,   67.11 ,   67.41 ,      28559 ,   2175
26/04/21 ,   67.42 ,   67.37 ,   67.73 ,   66.99 ,   67.67 ,      28965 ,   2202
27/04/21 ,   67.58 ,   67.56 ,   67.67 ,   67.36 ,   67.36 ,      20898 ,   1108
28/04/21 ,   67.33 ,   67.41 ,   67.58 ,   67.33 ,   67.58 ,      19110 ,   1070
29/04/21 ,   67.65 ,   67.37 ,   67.65 ,   67.00 ,   67.33 ,      19622 ,   1936
30/04/21 ,   69.03 ,   68.64 ,   69.04 ,   67.67 ,   67.67 ,      27188 ,   1880
03/05/21 ,   68.67 ,   68.62 ,   68.96 ,   67.61 ,   68.96 ,      24413 ,   2367
04/05/21 ,   69.31 ,   69.20 ,   69.67 ,   68.70 ,   68.70 ,      34716 ,   1420
05/05/21 ,   69.97 ,   69.72 ,   70.34 ,   69.26 ,   69.31 ,      22771 ,    998
06/05/21 ,   70.01 ,   70.08 ,   70.33 ,   69.67 ,   70.01 ,      18744 ,   2301
07/05/21 ,   70.11 ,   70.07 ,   70.30 ,   69.72 ,   70.01 ,      16717 ,   2071
10/05/21 ,   69.71 ,   69.78 ,   70.11 ,   69.39 ,   70.11 ,      22198 ,   1393
11/05/21 ,   69.42 ,   69.72 ,   69.93 ,   69.31 ,   69.61 ,      23609 ,   1643
12/05/21 ,   69.76 ,   69.59 ,   69.81 ,   68.96 ,   69.72 ,      40682 ,   1380
13/05/21 ,   69.71 ,   69.67 ,   69.75 ,   69.04 ,   69.73 ,     140062 ,   1475
14/05/21 ,   69.35 ,   69.48 ,   69.78 ,   68.97 ,   69.75 ,      19469 ,   1111
17/05/21 ,   68.90 ,   69.06 ,   69.73 ,   68.63 ,   69.35 ,      18460 ,   1256
18/05/21 ,   69.17 ,   68.94 ,   69.17 ,   68.66 ,   69.17 ,      18253 ,   1110
19/05/21 ,   68.93 ,   68.96 ,   69.16 ,   68.67 ,   69.16 ,      14349 ,   1371
20/05/21 ,   68.30 ,   68.73 ,   68.99 ,   67.72 ,   68.89 ,      19119 ,   3690
21/05/21 ,   67.86 ,   68.23 ,   68.68 ,   67.37 ,   68.58 ,      21884 ,   1192
24/05/21 ,   67.70 ,   67.82 ,   68.06 ,   67.67 ,   68.06 ,      14648 ,    938
25/05/21 ,   67.80 ,   67.67 ,   67.93 ,   67.25 ,   67.83 ,      17936 ,   1616
26/05/21 ,   66.96 ,   67.18 ,   67.80 ,   66.91 ,   67.77 ,      19864 ,   1282
27/05/21 ,   67.34 ,   67.29 ,   67.61 ,   66.94 ,   66.94 ,      13936 ,    864
28/05/21 ,   67.36 ,   67.54 ,   68.25 ,   67.23 ,   67.34 ,      27506 ,   1248
31/05/21 ,   67.28 ,   67.78 ,   68.56 ,   66.92 ,   68.02 ,      27001 ,   2814
01/06/21 ,   68.10 ,   67.78 ,   68.11 ,   67.49 ,   67.57 ,      19811 ,   1241
02/06/21 ,   68.04 ,   68.11 ,   68.94 ,   67.58 ,   68.10 ,      24250 ,   2015
04/06/21 ,   69.22 ,   68.48 ,   69.35 ,   67.99 ,   68.04 ,      19841 ,   1540
07/06/21 ,   69.15 ,   69.47 ,   69.67 ,   69.15 ,   69.45 ,      19666 ,   1652
08/06/21 ,   68.94 ,   68.79 ,   69.63 ,   68.18 ,   69.26 ,      27224 ,   2421
09/06/21 ,   68.78 ,   68.78 ,   69.23 ,   68.61 ,   69.03 ,      18651 ,   1036
10/06/21 ,   68.73 ,   68.71 ,   68.88 ,   68.65 ,   68.78 ,      19004 ,   1257
11/06/21 ,   68.35 ,   68.62 ,   68.86 ,   68.25 ,   68.86 ,      17187 ,   1322
14/06/21 ,   67.64 ,   68.00 ,   68.61 ,   67.57 ,   68.61 ,      27568 ,   1951
15/06/21 ,   67.93 ,   67.92 ,   68.08 ,   67.61 ,   67.61 ,      18986 ,   1757
16/06/21 ,   68.63 ,   68.30 ,   68.71 ,   67.93 ,   67.93 ,      21575 ,   1800
17/06/21 ,   68.92 ,   68.55 ,   68.93 ,   68.10 ,   68.61 ,      19420 ,   1213
18/06/21 ,   68.68 ,   68.90 ,   69.21 ,   68.68 ,   68.91 ,      18634 ,   2032
21/06/21 ,   68.44 ,   68.51 ,   68.81 ,   68.25 ,   68.68 ,      21295 ,   1311
22/06/21 ,   68.21 ,   68.29 ,   68.55 ,   67.93 ,   68.44 ,      21565 ,    997
23/06/21 ,   67.57 ,   67.92 ,   68.25 ,   67.57 ,   68.21 ,      18527 ,   1864
24/06/21 ,   67.15 ,   67.19 ,   68.11 ,   66.86 ,   67.57 ,      21843 ,   2199
25/06/21 ,   65.40 ,   66.19 ,   68.25 ,   64.77 ,   67.21 ,      50972 ,   2687
28/06/21 ,   64.61 ,   63.52 ,   65.12 ,   62.67 ,   64.41 ,      54828 ,   3247
29/06/21 ,   66.31 ,   65.95 ,   67.01 ,   64.43 ,   64.60 ,      37144 ,   3344
30/06/21 ,   66.46 ,   66.50 ,   66.97 ,   66.31 ,   66.43 ,      16849 ,    874
01/07/21 ,   65.92 ,   66.10 ,   66.45 ,   65.37 ,   66.45 ,      11390 ,   1857
02/07/21 ,   65.77 ,   65.93 ,   66.72 ,   65.53 ,   65.98 ,      21690 ,   2140
05/07/21 ,   65.70 ,   65.64 ,   66.53 ,   65.37 ,   65.92 ,      13759 ,   1561
06/07/21 ,   65.97 ,   65.88 ,   66.43 ,   65.34 ,   65.98 ,      12691 ,    924
07/07/21 ,   66.37 ,   66.38 ,   66.92 ,   65.89 ,   65.97 ,      18678 ,   1663
08/07/21 ,   66.18 ,   66.27 ,   66.53 ,   65.98 ,   66.23 ,      12337 ,   1166
12/07/21 ,   68.05 ,   66.61 ,   68.05 ,   65.82 ,   66.45 ,      28444 ,   2683
13/07/21 ,   68.82 ,   68.80 ,   69.29 ,   68.37 ,   68.37 ,      24728 ,   1560
14/07/21 ,   68.79 ,   68.78 ,   69.30 ,   68.46 ,   68.95 ,      19236 ,   2053
15/07/21 ,   69.29 ,   69.14 ,   69.38 ,   68.63 ,   68.79 ,      37183 ,   3171
16/07/21 ,   69.30 ,   69.37 ,   69.91 ,   69.04 ,   69.30 ,      15477 ,   1446
19/07/21 ,   69.17 ,   69.68 ,   69.96 ,   69.17 ,   69.30 ,      24945 ,   1937
20/07/21 ,   69.78 ,   69.68 ,   69.94 ,   69.17 ,   69.17 ,      19451 ,   2351
21/07/21 ,   69.52 ,   69.67 ,   70.00 ,   69.17 ,   69.89 ,      17552 ,   1516
22/07/21 ,   69.08 ,   68.82 ,   69.58 ,   68.46 ,   69.51 ,      25327 ,   1538
23/07/21 ,   68.84 ,   69.54 ,   69.83 ,   68.84 ,   69.29 ,      17048 ,   1241
26/07/21 ,   69.00 ,   68.96 ,   69.30 ,   68.84 ,   68.84 ,      10840 ,    756
27/07/21 ,   68.95 ,   69.07 ,   69.46 ,   68.89 ,   69.00 ,      14924 ,   1823
28/07/21 ,   69.19 ,   69.05 ,   69.46 ,   68.82 ,   68.98 ,      10791 ,    849
29/07/21 ,   68.63 ,   69.06 ,   69.47 ,   68.63 ,   69.19 ,      12201 ,    972
30/07/21 ,   69.30 ,   69.06 ,   69.42 ,   68.62 ,   68.63 ,      11264 ,    835
02/08/21 ,   69.40 ,   69.58 ,   69.78 ,   69.14 ,   69.64 ,      13273 ,   1222
03/08/21 ,   68.96 ,   69.10 ,   69.63 ,   68.86 ,   69.63 ,      13605 ,    982
04/08/21 ,   68.33 ,   68.48 ,   69.31 ,   67.94 ,   69.12 ,      17566 ,   1369
05/08/21 ,   67.54 ,   67.82 ,   68.45 ,   67.47 ,   68.32 ,      17219 ,   1562
06/08/21 ,   66.59 ,   67.25 ,   67.78 ,   66.18 ,   67.59 ,      16389 ,   1238
09/08/21 ,   66.32 ,   66.56 ,   67.37 ,   66.18 ,   66.66 ,      16382 ,   1233
10/08/21 ,   66.95 ,   66.70 ,   66.95 ,   66.19 ,   66.74 ,      17522 ,    870
11/08/21 ,   67.21 ,   66.94 ,   67.28 ,   66.05 ,   66.95 ,      24384 ,   3349
12/08/21 ,   66.18 ,   66.54 ,   67.58 ,   65.74 ,   67.21 ,      16120 ,   1143
13/08/21 ,   66.55 ,   66.59 ,   66.78 ,   65.97 ,   66.10 ,      16033 ,   1299
16/08/21 ,   64.75 ,   65.88 ,   66.78 ,   64.75 ,   66.58 ,      20252 ,   1619
17/08/21 ,   64.26 ,   64.61 ,   64.75 ,   64.26 ,   64.75 ,      16246 ,   1387
18/08/21 ,   65.34 ,   64.78 ,   65.45 ,   64.05 ,   64.08 ,      20939 ,   1680
19/08/21 ,   65.15 ,   64.81 ,   65.58 ,   64.05 ,   65.34 ,      20483 ,   2119
20/08/21 ,   65.74 ,   65.67 ,   66.27 ,   65.15 ,   65.15 ,      16513 ,    796
23/08/21 ,   66.27 ,   66.27 ,   66.53 ,   65.75 ,   66.17 ,      15198 ,    958
24/08/21 ,   66.74 ,   66.50 ,   66.74 ,   66.17 ,   66.31 ,      14149 ,    844
25/08/21 ,   66.27 ,   66.34 ,   66.86 ,   65.57 ,   66.74 ,      15730 ,   1752
26/08/21 ,   66.67 ,   66.10 ,   66.77 ,   65.54 ,   66.38 ,      20745 ,   1616
27/08/21 ,   65.96 ,   66.40 ,   66.67 ,   65.94 ,   66.67 ,      15658 ,    698
30/08/21 ,   67.59 ,   66.75 ,   67.59 ,   66.31 ,   66.31 ,      17151 ,   1169
31/08/21 ,   68.39 ,   68.01 ,   68.44 ,   67.19 ,   67.50 ,      13448 ,    814
01/09/21 ,   66.72 ,   67.15 ,   68.56 ,   66.67 ,   68.56 ,      28141 ,   4052
02/09/21 ,   66.10 ,   66.39 ,   67.22 ,   65.88 ,   66.72 ,      17457 ,   1818
03/09/21 ,   66.74 ,   66.14 ,   66.74 ,   65.85 ,   66.10 ,      13856 ,   1291
06/09/21 ,   67.95 ,   66.78 ,   67.95 ,   65.98 ,   66.74 ,      13997 ,   1102
08/09/21 ,   67.03 ,   67.30 ,   67.95 ,   66.94 ,   67.87 ,      19283 ,   1590
09/09/21 ,   67.60 ,   67.47 ,   68.46 ,   66.71 ,   67.03 ,      21702 ,   1154
10/09/21 ,   67.84 ,   67.81 ,   68.31 ,   67.25 ,   67.62 ,      17927 ,   1133
13/09/21 ,   67.62 ,   67.56 ,   68.53 ,   66.57 ,   67.85 ,      18179 ,   1139
14/09/21 ,   67.46 ,   67.52 ,   68.24 ,   66.90 ,   67.62 ,      14692 ,   1828
15/09/21 ,   67.47 ,   67.74 ,   68.33 ,   67.43 ,   67.46 ,      11559 ,   1076
16/09/21 ,   67.37 ,   67.65 ,   68.23 ,   67.26 ,   67.62 ,      12550 ,    833
17/09/21 ,   67.25 ,   67.45 ,   67.82 ,   66.99 ,   67.37 ,      22977 ,   1691
20/09/21 ,   66.80 ,   66.59 ,   67.49 ,   65.88 ,   67.25 ,      22161 ,   2496
21/09/21 ,   66.57 ,   66.60 ,   67.54 ,   66.12 ,   66.81 ,      15051 ,   2424
22/09/21 ,   66.22 ,   67.15 ,   67.77 ,   66.22 ,   66.57 ,      26529 ,   4654
23/09/21 ,   66.10 ,   66.31 ,   67.11 ,   66.03 ,   66.26 ,      15035 ,   1985
24/09/21 ,   66.26 ,   66.46 ,   66.75 ,   66.10 ,   66.19 ,      15428 ,   1182
27/09/21 ,   66.69 ,   66.75 ,   67.47 ,   65.63 ,   66.29 ,      27094 ,   2940
28/09/21 ,   66.90 ,   66.49 ,   66.90 ,   66.18 ,   66.51 ,      15322 ,   1299
29/09/21 ,   66.90 ,   66.53 ,   66.90 ,   66.20 ,   66.66 ,      12820 ,    902
30/09/21 ,   66.55 ,   66.91 ,   67.32 ,   66.18 ,   67.13 ,      15971 ,   1162
01/10/21 ,   66.56 ,   66.60 ,   66.75 ,   65.58 ,   66.74 ,      16557 ,   2576
04/10/21 ,   66.20 ,   66.53 ,   66.75 ,   65.88 ,   66.75 ,      16918 ,   1297
05/10/21 ,   66.21 ,   66.23 ,   66.48 ,   65.60 ,   66.48 ,      18762 ,   1037
06/10/21 ,   65.98 ,   66.25 ,   66.48 ,   65.96 ,   66.21 ,      12678 ,   1387
07/10/21 ,   66.29 ,   66.17 ,   66.38 ,   65.98 ,   66.10 ,      14699 ,   1625
08/10/21 ,   66.96 ,   66.44 ,   66.96 ,   66.11 ,   66.34 ,      18027 ,   1524
11/10/21 ,   67.14 ,   67.00 ,   67.23 ,   66.63 ,   66.75 ,      10757 ,    993
13/10/21 ,   67.67 ,   67.38 ,   67.67 ,   67.04 ,   67.06 ,      12854 ,    979
14/10/21 ,   68.34 ,   68.22 ,   68.37 ,   67.75 ,   67.92 ,      11002 ,    928
15/10/21 ,   68.50 ,   68.63 ,   69.00 ,   68.17 ,   68.34 ,      19888 ,   1474
18/10/21 ,   69.35 ,   68.94 ,   69.45 ,   67.77 ,   68.47 ,      17301 ,   1433
19/10/21 ,   68.30 ,   68.87 ,   69.45 ,   67.71 ,   69.35 ,      24166 ,   2190
20/10/21 ,   68.27 ,   68.58 ,   69.62 ,   67.78 ,   68.35 ,      14937 ,   2430
21/10/21 ,   68.10 ,   68.00 ,   68.27 ,   67.25 ,   68.27 ,      17366 ,   1434
22/10/21 ,   67.11 ,   67.30 ,   68.26 ,   66.65 ,   68.02 ,      22966 ,   2698
25/10/21 ,   66.26 ,   66.40 ,   66.74 ,   66.05 ,   66.73 ,      26535 ,   1615
26/10/21 ,   65.65 ,   65.92 ,   66.25 ,   65.55 ,   66.16 ,      16250 ,   1064
27/10/21 ,   65.48 ,   65.58 ,   65.88 ,   65.19 ,   65.81 ,      15447 ,   1330
28/10/21 ,   64.94 ,   64.91 ,   65.54 ,   64.42 ,   65.42 ,      22335 ,   1336
29/10/21 ,   65.16 ,   65.30 ,   65.66 ,   64.97 ,   65.16 ,      15203 ,   1288
01/11/21 ,   65.29 ,   65.34 ,   66.35 ,   65.08 ,   65.45 ,      10943 ,   1168
03/11/21 ,   65.15 ,   65.15 ,   65.96 ,   64.55 ,   65.41 ,      15792 ,   1928
04/11/21 ,   65.12 ,   64.75 ,   65.51 ,   64.17 ,   65.15 ,      20368 ,   2762
05/11/21 ,   64.79 ,   64.80 ,   65.12 ,   64.53 ,   65.12 ,      19234 ,   2485
08/11/21 ,   63.64 ,   63.90 ,   64.79 ,   63.51 ,   64.79 ,      29337 ,   2149
09/11/21 ,   62.39 ,   63.19 ,   63.83 ,   62.01 ,   63.64 ,      23321 ,   3449
10/11/21 ,   62.13 ,   61.71 ,   62.32 ,   61.28 ,   62.32 ,      32028 ,   2851
11/11/21 ,   61.70 ,   61.89 ,   62.62 ,   61.56 ,   62.13 ,      34541 ,   2628
12/11/21 ,   61.93 ,   61.44 ,   62.18 ,   60.94 ,   61.70 ,      23049 ,   2398
16/11/21 ,   61.56 ,   61.41 ,   62.60 ,   60.81 ,   61.93 ,      24986 ,   2752
17/11/21 ,   60.08 ,   60.97 ,   61.83 ,   60.08 ,   61.83 ,      25944 ,   2190
18/11/21 ,   59.87 ,   60.13 ,   60.83 ,   59.81 ,   60.09 ,      21169 ,   1893
19/11/21 ,   59.95 ,   60.20 ,   60.81 ,   59.51 ,   59.87 ,      21319 ,   2164
22/11/21 ,   59.61 ,   59.89 ,   60.63 ,   59.51 ,   59.99 ,      23957 ,   1910
23/11/21 ,   59.52 ,   59.58 ,   59.81 ,   59.51 ,   59.61 ,      20241 ,   1886
24/11/21 ,   58.97 ,   59.12 ,   59.77 ,   58.73 ,   59.52 ,      23419 ,   1949
25/11/21 ,   59.17 ,   59.14 ,   59.51 ,   58.78 ,   58.97 ,      14829 ,   1617
26/11/21 ,   59.29 ,   59.02 ,   59.49 ,   58.55 ,   58.94 ,      20429 ,   2096
29/11/21 ,   59.06 ,   59.28 ,   59.60 ,   58.85 ,   59.55 ,      22644 ,   4035
30/11/21 ,   59.90 ,   60.05 ,   60.94 ,   59.06 ,   59.06 ,      19722 ,   2385
01/12/21 ,   61.95 ,   61.32 ,   62.45 ,   60.15 ,   60.16 ,      26279 ,   2508
02/12/21 ,   62.05 ,   62.20 ,   62.85 ,   61.18 ,   62.44 ,      23824 ,   2117
03/12/21 ,   62.37 ,   62.81 ,   63.84 ,   61.91 ,   62.32 ,      27929 ,   2440
06/12/21 ,   65.14 ,   64.85 ,   66.02 ,   62.57 ,   62.60 ,      32843 ,   2160
07/12/21 ,   66.18 ,   65.74 ,   66.31 ,   64.21 ,   65.21 ,      24815 ,   1958
08/12/21 ,   68.02 ,   66.17 ,   68.48 ,   64.37 ,   66.46 ,      38363 ,   3625
09/12/21 ,   65.07 ,   66.54 ,   68.00 ,   65.01 ,   68.00 ,      25130 ,   2842
10/12/21 ,   65.56 ,   65.50 ,   66.18 ,   65.08 ,   65.36 ,      16154 ,   1449
13/12/21 ,   65.54 ,   65.47 ,   66.02 ,   64.53 ,   65.30 ,      16946 ,   1743
14/12/21 ,   65.64 ,   65.66 ,   66.10 ,   65.07 ,   65.54 ,      25369 ,   3592
15/12/21 ,   66.87 ,   66.62 ,   67.16 ,   65.88 ,   65.88 ,      19281 ,   2882
16/12/21 ,   66.69 ,   66.92 ,   67.04 ,   66.49 ,   66.87 ,      14059 ,   1783
17/12/21 ,   66.92 ,   66.84 ,   67.10 ,   66.70 ,   66.70 ,      15396 ,   1945
20/12/21 ,   66.74 ,   66.93 ,   67.54 ,   66.02 ,   66.93 ,      27248 ,   2720
21/12/21 ,   66.74 ,   67.07 ,   67.61 ,   66.47 ,   66.74 ,      19018 ,   2280
22/12/21 ,   67.28 ,   67.25 ,   67.52 ,   66.90 ,   67.03 ,      14835 ,   1765
23/12/21 ,   68.03 ,   67.73 ,   68.17 ,   67.28 ,   67.28 ,      16284 ,   1670
27/12/21 ,   68.57 ,   68.44 ,   68.62 ,   67.84 ,   68.03 ,      18335 ,   1587
28/12/21 ,   69.31 ,   68.87 ,   69.31 ,   68.62 ,   68.62 ,      16378 ,   1335
29/12/21 ,   69.58 ,   69.31 ,   69.72 ,   68.80 ,   69.31 ,      17014 ,   1829
30/12/21 ,   69.58 ,   70.00 ,   70.24 ,   69.58 ,   69.58 ,      19264 ,   1571
03/01/22 ,   70.17 ,   70.09 ,   71.23 ,   69.58 ,   69.83 ,      20987 ,   3239
04/01/22 ,   70.29 ,   70.31 ,   70.55 ,   69.92 ,   70.19 ,      13723 ,   1531
05/01/22 ,   70.22 ,   70.18 ,   70.52 ,   69.79 ,   70.29 ,      17277 ,   1932
06/01/22 ,   70.35 ,   70.31 ,   70.52 ,   70.08 ,   70.37 ,      12022 ,   1369
07/01/22 ,   70.19 ,   70.23 ,   70.52 ,   69.60 ,   70.41 ,      15101 ,   1312
10/01/22 ,   69.08 ,   69.44 ,   70.19 ,   68.84 ,   70.18 ,      20359 ,   2283
11/01/22 ,   69.73 ,   69.44 ,   70.12 ,   69.08 ,   69.08 ,      12842 ,   1835
12/01/22 ,   69.73 ,   69.70 ,   70.10 ,   69.26 ,   69.72 ,      18483 ,   1998
13/01/22 ,   69.76 ,   69.62 ,   69.79 ,   69.15 ,   69.73 ,      10263 ,    939
14/01/22 ,   70.17 ,   69.84 ,   70.22 ,   69.38 ,   69.71 ,      17185 ,   1372
17/01/22 ,   70.49 ,   70.33 ,   70.74 ,   70.03 ,   70.17 ,      15459 ,   1993
18/01/22 ,   70.61 ,   70.52 ,   70.79 ,   69.97 ,   70.74 ,      16792 ,   1422
19/01/22 ,   70.74 ,   70.64 ,   70.74 ,   70.40 ,   70.69 ,      17291 ,   1821
20/01/22 ,   70.69 ,   70.63 ,   70.74 ,   70.41 ,   70.74 ,      15972 ,    904
21/01/22 ,   71.24 ,   71.02 ,   71.39 ,   70.52 ,   70.69 ,      21025 ,   1955
24/01/22 ,   70.12 ,   70.67 ,   71.42 ,   69.68 ,   71.24 ,      32017 ,   2673
25/01/22 ,   69.53 ,   70.36 ,   71.07 ,   69.08 ,   70.15 ,      22501 ,   2248
26/01/22 ,   68.35 ,   70.00 ,   71.06 ,   68.35 ,   69.53 ,      32186 ,   2006
27/01/22 ,   69.20 ,   69.24 ,   69.79 ,   68.43 ,   68.78 ,      22126 ,   1400
28/01/22 ,   70.22 ,   69.77 ,   70.46 ,   69.14 ,   69.14 ,      20339 ,   1255
31/01/22 ,   71.42 ,   70.89 ,   71.42 ,   69.79 ,   70.22 ,      35975 ,   7547
01/02/22 ,   71.15 ,   71.25 ,   71.79 ,   70.33 ,   71.05 ,      19704 ,   1337
02/02/22 ,   70.71 ,   71.28 ,   71.59 ,   70.68 ,   71.15 ,      17068 ,   3087
03/02/22 ,   71.29 ,   71.06 ,   71.39 ,   70.41 ,   70.59 ,      14513 ,   2263
04/02/22 ,   71.49 ,   71.49 ,   71.93 ,   71.29 ,   71.29 ,      11799 ,   1004
07/02/22 ,   71.35 ,   71.62 ,   71.84 ,   70.97 ,   71.49 ,      20584 ,   2322
08/02/22 ,   71.58 ,   71.50 ,   71.84 ,   71.06 ,   71.35 ,      15719 ,   2546
09/02/22 ,   71.31 ,   71.43 ,   71.80 ,   71.00 ,   71.73 ,      14179 ,    992
10/02/22 ,   71.80 ,   71.71 ,   71.84 ,   71.27 ,   71.40 ,      16717 ,   1775
11/02/22 ,   72.02 ,   71.89 ,   72.51 ,   71.06 ,   71.80 ,      30969 ,   4191
14/02/22 ,   71.65 ,   71.75 ,   72.13 ,   71.40 ,   72.02 ,      19578 ,   1667
15/02/22 ,   71.05 ,   71.44 ,   71.95 ,   71.05 ,   71.65 ,      18996 ,   3642
16/02/22 ,   71.21 ,   71.27 ,   71.73 ,   71.05 ,   71.05 ,      19171 ,   2381
17/02/22 ,   71.54 ,   71.61 ,   71.80 ,   71.35 ,   71.47 ,      21129 ,   2376
18/02/22 ,   72.24 ,   72.05 ,   72.46 ,   71.62 ,   71.62 ,      24272 ,   3451
21/02/22 ,   72.06 ,   72.57 ,   72.89 ,   72.06 ,   72.24 ,      22830 ,   1950
22/02/22 ,   72.00 ,   72.12 ,   72.51 ,   71.92 ,   72.13 ,      16249 ,   2305
23/02/22 ,   72.51 ,   72.28 ,   72.51 ,   71.98 ,   72.00 ,      20166 ,   1542
24/02/22 ,   71.94 ,   71.76 ,   72.28 ,   71.19 ,   72.10 ,      32314 ,   2289
25/02/22 ,   72.50 ,   72.28 ,   72.50 ,   71.53 ,   71.80 ,      21540 ,   2504
02/03/22 ,   72.53 ,   73.00 ,   73.38 ,   72.50 ,   73.02 ,      15679 ,   1195
03/03/22 ,   72.16 ,   72.46 ,   73.02 ,   71.94 ,   72.53 ,      21818 ,   1561
04/03/22 ,   73.33 ,   73.08 ,   73.41 ,   72.16 ,   72.16 ,      19994 ,   1621
07/03/22 ,   73.38 ,   73.57 ,   74.03 ,   73.05 ,   73.32 ,      26051 ,   1635
08/03/22 ,   73.41 ,   73.61 ,   73.90 ,   73.34 ,   73.37 ,      16245 ,   3278
09/03/22 ,   73.44 ,   73.39 ,   73.64 ,   73.21 ,   73.43 ,      12740 ,    866
10/03/22 ,   72.94 ,   73.23 ,   73.61 ,   72.68 ,   73.44 ,      12760 ,    830
11/03/22 ,   73.09 ,   73.00 ,   73.25 ,   72.68 ,   72.75 ,      22152 ,   1914
14/03/22 ,   72.40 ,   73.00 ,   73.33 ,   72.32 ,   73.09 ,      16008 ,   1357
15/03/22 ,   72.82 ,   72.91 ,   73.16 ,   72.56 ,   72.65 ,      17914 ,   1523
16/03/22 ,   73.40 ,   73.16 ,   73.41 ,   72.71 ,   72.72 ,      22875 ,   1916
17/03/22 ,   73.41 ,   73.52 ,   73.78 ,   73.05 ,   73.44 ,      23202 ,   1959
18/03/22 ,   73.73 ,   73.81 ,   73.99 ,   73.41 ,   73.58 ,      20664 ,   1881
21/03/22 ,   73.80 ,   73.67 ,   73.98 ,   72.71 ,   73.73 ,      25112 ,   2534
22/03/22 ,   74.10 ,   73.96 ,   74.16 ,   73.70 ,   73.80 ,      17791 ,   2423
23/03/22 ,   73.96 ,   73.91 ,   74.40 ,   73.09 ,   74.10 ,      25896 ,   1412
24/03/22 ,   73.43 ,   73.59 ,   74.38 ,   73.34 ,   73.96 ,      23385 ,   3312
25/03/22 ,   73.91 ,   73.83 ,   74.11 ,   73.44 ,   73.68 ,      24146 ,   1732
28/03/22 ,   73.54 ,   73.97 ,   74.39 ,   73.46 ,   73.86 ,      24535 ,   1842
29/03/22 ,   74.02 ,   73.98 ,   74.18 ,   73.54 ,   73.78 ,      16461 ,   1119
30/03/22 ,   74.43 ,   74.13 ,   74.45 ,   73.80 ,   74.16 ,      16941 ,   1089
31/03/22 ,   74.83 ,   74.91 ,   75.24 ,   74.39 ,   74.45 ,      21868 ,   1562
01/04/22 ,   75.72 ,   75.53 ,   75.86 ,   74.92 ,   75.04 ,      20303 ,   1475
04/04/22 ,   76.24 ,   76.04 ,   76.51 ,   75.47 ,   75.72 ,      23709 ,   1784
05/04/22 ,   76.43 ,   76.37 ,   76.55 ,   76.17 ,   76.36 ,      15734 ,   1522
06/04/22 ,   76.24 ,   76.30 ,   76.53 ,   75.95 ,   76.45 ,      19267 ,   1460
07/04/22 ,   76.37 ,   76.31 ,   76.55 ,   76.02 ,   76.47 ,      21075 ,   2713
08/04/22 ,   77.43 ,   76.83 ,   77.65 ,   76.35 ,   76.55 ,      18596 ,   1131
11/04/22 ,   76.03 ,   76.59 ,   77.49 ,   75.80 ,   77.43 ,      28156 ,   3858
12/04/22 ,   76.29 ,   76.42 ,   76.85 ,   75.95 ,   76.55 ,      20939 ,   1453
13/04/22 ,   75.86 ,   76.17 ,   76.51 ,   75.45 ,   76.38 ,      23934 ,   2059
14/04/22 ,   76.44 ,   76.53 ,   77.04 ,   75.86 ,   75.86 ,      22792 ,   1807
18/04/22 ,   76.55 ,   76.83 ,   77.07 ,   76.51 ,   76.55 ,      21058 ,   1318
19/04/22 ,   76.14 ,   76.59 ,   77.07 ,   76.13 ,   76.92 ,      23482 ,   2032
20/04/22 ,   76.14 ,   76.24 ,   76.54 ,   76.13 ,   76.23 ,      13867 ,   1473
22/04/22 ,   76.75 ,   76.58 ,   77.04 ,   75.95 ,   76.11 ,      23016 ,   1649
25/04/22 ,   76.54 ,   76.63 ,   77.05 ,   76.29 ,   76.75 ,      19370 ,   1614
26/04/22 ,   76.30 ,   76.27 ,   76.53 ,   75.95 ,   76.29 ,      23616 ,   1905
27/04/22 ,   76.17 ,   76.21 ,   76.38 ,   76.09 ,   76.29 ,      14752 ,   1011
28/04/22 ,   76.24 ,   76.18 ,   76.37 ,   75.80 ,   76.17 ,      16653 ,   1440
29/04/22 ,   75.83 ,   76.14 ,   76.30 ,   75.70 ,   76.24 ,      28559 ,   1386
02/05/22 ,   75.39 ,   75.64 ,   76.31 ,   75.19 ,   76.13 ,      25397 ,   2416
03/05/22 ,   75.91 ,   75.85 ,   76.15 ,   75.63 ,   75.96 ,      14731 ,   1910
04/05/22 ,   74.99 ,   75.54 ,   75.96 ,   74.93 ,   75.91 ,      19016 ,   1884
05/05/22 ,   75.96 ,   75.62 ,   75.96 ,   74.99 ,   75.45 ,      16044 ,   1909
06/05/22 ,   76.24 ,   75.99 ,   76.30 ,   75.71 ,   75.96 ,      16431 ,   1660
09/05/22 ,   76.31 ,   76.40 ,   76.86 ,   76.02 ,   76.24 ,      20752 ,   2111
10/05/22 ,   75.76 ,   75.90 ,   76.31 ,   75.61 ,   76.31 ,      16599 ,   1729
11/05/22 ,   76.13 ,   75.91 ,   76.13 ,   75.64 ,   75.76 ,      13846 ,   1555
12/05/22 ,   75.69 ,   75.64 ,   76.11 ,   74.99 ,   76.11 ,      16699 ,   2337
13/05/22 ,   76.24 ,   76.23 ,   76.50 ,   75.61 ,   75.69 ,      15108 ,   1498
16/05/22 ,   75.89 ,   76.09 ,   76.24 ,   75.46 ,   76.24 ,      16984 ,   2093
17/05/22 ,   76.01 ,   75.88 ,   76.31 ,   75.17 ,   76.31 ,      14428 ,   1540
18/05/22 ,   75.89 ,   75.89 ,   76.15 ,   75.71 ,   76.01 ,      12202 ,   1412
19/05/22 ,   75.75 ,   75.83 ,   75.99 ,   75.69 ,   75.90 ,       8416 ,    857
20/05/22 ,   75.79 ,   75.75 ,   75.97 ,   75.67 ,   75.76 ,      13168 ,   1030
23/05/22 ,   75.81 ,   75.80 ,   75.97 ,   75.71 ,   75.81 ,      21139 ,   1112
24/05/22 ,   75.01 ,   75.43 ,   75.96 ,   74.86 ,   75.81 ,      27905 ,   2543
25/05/22 ,   75.51 ,   75.33 ,   75.61 ,   75.03 ,   75.17 ,      15339 ,   2588
26/05/22 ,   75.61 ,   75.61 ,   75.89 ,   75.51 ,   75.61 ,      15682 ,   1688
27/05/22 ,   75.75 ,   75.73 ,   75.97 ,   75.51 ,   75.61 ,      17266 ,   4930
30/05/22 ,   75.60 ,   75.75 ,   75.88 ,   75.20 ,   75.75 ,      17497 ,   1968
31/05/22 ,   75.77 ,   75.68 ,   76.13 ,   75.46 ,   75.89 ,      39600 ,  15399
01/06/22 ,   75.91 ,   75.99 ,   76.33 ,   75.74 ,   75.76 ,      24046 ,   2257
02/06/22 ,   76.06 ,   76.12 ,   76.31 ,   75.97 ,   76.22 ,      13945 ,   1276
03/06/22 ,   76.24 ,   76.13 ,   76.24 ,   75.80 ,   76.06 ,      16450 ,   3762
06/06/22 ,   76.29 ,   76.24 ,   76.29 ,   76.13 ,   76.24 ,      15042 ,   1708
07/06/22 ,   76.13 ,   76.24 ,   76.33 ,   76.02 ,   76.29 ,      17645 ,   1903
08/06/22 ,   76.38 ,   76.23 ,   76.38 ,   76.13 ,   76.21 ,      14199 ,   1502
09/06/22 ,   76.20 ,   76.15 ,   76.41 ,   76.02 ,   76.37 ,      15314 ,   2627
10/06/22 ,   75.61 ,   76.06 ,   76.38 ,   75.53 ,   76.33 ,      20803 ,   1718
13/06/22 ,   75.86 ,   75.65 ,   76.02 ,   75.17 ,   75.58 ,      22271 ,   1902
14/06/22 ,   75.70 ,   75.82 ,   76.32 ,   75.48 ,   75.86 ,      21809 ,   4551
15/06/22 ,   76.13 ,   75.93 ,   76.13 ,   74.86 ,   75.70 ,      18978 ,   2192
17/06/22 ,   76.16 ,   76.13 ,   76.35 ,   75.80 ,   76.06 ,      21100 ,   1970
20/06/22 ,   76.14 ,   76.06 ,   76.24 ,   75.55 ,   76.16 ,      17817 ,   2749
21/06/22 ,   76.10 ,   76.07 ,   76.13 ,   75.92 ,   76.02 ,      12249 ,   1351
22/06/22 ,   76.09 ,   76.06 ,   76.14 ,   75.98 ,   76.10 ,      14790 ,   1295
23/06/22 ,   75.79 ,   75.84 ,   76.13 ,   75.61 ,   76.09 ,      19780 ,   1624
24/06/22 ,   76.06 ,   75.92 ,   76.07 ,   75.68 ,   75.79 ,      12394 ,   2101
27/06/22 ,   75.93 ,   75.96 ,   76.21 ,   75.70 ,   76.07 ,      14006 ,   1555
28/06/22 ,   75.91 ,   75.90 ,   76.07 ,   75.38 ,   75.94 ,      20440 ,   1507
29/06/22 ,   75.90 ,   75.93 ,   76.12 ,   75.61 ,   75.91 ,      17441 ,   2976
30/06/22 ,   76.37 ,   76.09 ,   76.38 ,   75.61 ,   75.75 ,      18512 ,   1878
01/07/22 ,   76.63 ,   76.56 ,   76.69 ,   76.36 ,   76.36 ,      15518 ,   2170
04/07/22 ,   76.55 ,   76.44 ,   76.69 ,   76.13 ,   76.63 ,      14617 ,   1660
05/07/22 ,   76.21 ,   76.45 ,   76.69 ,   76.20 ,   76.53 ,      13397 ,   1584
06/07/22 ,   75.94 ,   76.21 ,   76.59 ,   75.90 ,   76.21 ,      14139 ,   1760
07/07/22 ,   76.24 ,   76.14 ,   76.25 ,   75.97 ,   76.20 ,      11351 ,   1312
08/07/22 ,   75.91 ,   76.15 ,   76.58 ,   75.80 ,   76.25 ,      18032 ,   1932
11/07/22 ,   76.22 ,   76.20 ,   76.53 ,   75.94 ,   75.94 ,      16336 ,   1584
12/07/22 ,   75.91 ,   76.05 ,   76.28 ,   75.84 ,   76.24 ,      15484 ,   1396
13/07/22 ,   76.21 ,   76.02 ,   76.25 ,   75.71 ,   75.90 ,      13644 ,   1421
14/07/22 ,   76.17 ,   76.13 ,   76.23 ,   76.00 ,   76.21 ,      12801 ,   1972
15/07/22 ,   76.11 ,   76.23 ,   76.34 ,   76.11 ,   76.20 ,      16526 ,   1660
18/07/22 ,   76.03 ,   76.13 ,   76.29 ,   75.79 ,   76.11 ,      15273 ,   1762
19/07/22 ,   76.02 ,   76.17 ,   76.32 ,   75.91 ,   75.91 ,      13978 ,   1863
20/07/22 ,   75.86 ,   76.09 ,   76.32 ,   75.76 ,   76.14 ,      22494 ,   2679
21/07/22 ,   76.15 ,   76.11 ,   76.29 ,   75.86 ,   75.86 ,      14549 ,   1864
22/07/22 ,   76.22 ,   76.08 ,   76.28 ,   75.89 ,   76.25 ,      18032 ,   1519
25/07/22 ,   76.14 ,   76.15 ,   76.22 ,   75.99 ,   76.22 ,      17304 ,   1553
26/07/22 ,   75.99 ,   76.10 ,   76.20 ,   75.99 ,   76.20 ,      16287 ,   1043
27/07/22 ,   76.09 ,   76.11 ,   76.24 ,   75.99 ,   76.10 ,      14592 ,   1111
28/07/22 ,   76.19 ,   76.20 ,   76.25 ,   76.11 ,   76.13 ,      16389 ,   1257
29/07/22 ,   76.85 ,   76.54 ,   76.85 ,   76.24 ,   76.24 ,      21919 ,   1630
01/08/22 ,   77.25 ,   77.11 ,   77.40 ,   76.84 ,   77.08 ,      18304 ,   1645
02/08/22 ,   77.10 ,   77.24 ,   77.39 ,   77.08 ,   77.25 ,      14978 ,   1821
03/08/22 ,   77.08 ,   77.18 ,   77.31 ,   76.84 ,   77.10 ,      17329 ,   1391
04/08/22 ,   77.19 ,   77.19 ,   77.30 ,   77.05 ,   77.30 ,      12402 ,   1399
05/08/22 ,   77.85 ,   77.34 ,   77.85 ,   77.19 ,   77.19 ,      18204 ,   1651
08/08/22 ,   77.99 ,   77.86 ,   78.00 ,   77.63 ,   77.85 ,      22572 ,   2155
09/08/22 ,   79.38 ,   78.97 ,   79.93 ,   78.37 ,   78.37 ,      23593 ,   2143
10/08/22 ,   79.59 ,   79.54 ,   80.00 ,   79.24 ,   79.41 ,      24785 ,   1672
11/08/22 ,   80.02 ,   79.84 ,   80.09 ,   79.60 ,   79.62 ,      17255 ,   1344
12/08/22 ,   80.44 ,   80.46 ,   80.62 ,   80.03 ,   80.03 ,      24187 ,   1817
15/08/22 ,   80.82 ,   80.71 ,   81.04 ,   80.43 ,   80.66 ,      25192 ,   3125
16/08/22 ,   81.51 ,   81.29 ,   81.54 ,   80.51 ,   80.94 ,      25139 ,   2735
17/08/22 ,   81.80 ,   81.74 ,   81.95 ,   81.54 ,   81.56 ,      17295 ,   1799
18/08/22 ,   82.53 ,   82.17 ,   82.54 ,   81.80 ,   81.80 ,      15124 ,   1484
19/08/22 ,   82.67 ,   82.77 ,   83.29 ,   82.54 ,   82.54 ,      16499 ,   1698
22/08/22 ,   82.86 ,   82.72 ,   82.96 ,   82.21 ,   82.73 ,      20768 ,   1587
23/08/22 ,   82.46 ,   82.55 ,   82.93 ,   82.32 ,   82.86 ,      13543 ,   1178
24/08/22 ,   82.51 ,   82.58 ,   82.90 ,   82.34 ,   82.51 ,      12139 ,   1177
25/08/22 ,   82.32 ,   82.31 ,   82.46 ,   82.06 ,   82.46 ,      16433 ,   1956
26/08/22 ,   82.39 ,   82.32 ,   82.46 ,   82.09 ,   82.46 ,      13317 ,   1442
29/08/22 ,   82.64 ,   82.56 ,   82.90 ,   82.29 ,   82.39 ,      18136 ,   1634
30/08/22 ,   82.61 ,   82.79 ,   82.95 ,   82.51 ,   82.64 ,      16956 ,   1346
31/08/22 ,   83.49 ,   83.24 ,   84.03 ,   82.69 ,   82.69 ,      24087 ,   2168
01/09/22 ,   83.62 ,   83.65 ,   83.94 ,   83.45 ,   83.59 ,      20983 ,   1483
02/09/22 ,   83.87 ,   84.34 ,   86.28 ,   83.62 ,   83.71 ,      20742 ,   1961
05/09/22 ,   84.46 ,   84.32 ,   84.86 ,   83.87 ,   84.41 ,      17103 ,   1599
06/09/22 ,   84.50 ,   84.60 ,   85.10 ,   84.23 ,   84.63 ,      24025 ,   2008
08/09/22 ,   83.38 ,   84.05 ,   84.71 ,   83.18 ,   84.71 ,      30430 ,   2284
09/09/22 ,   83.38 ,   83.61 ,   84.27 ,   83.33 ,   83.91 ,      18097 ,   1750
12/09/22 ,   83.41 ,   83.39 ,   83.93 ,   83.16 ,   83.38 ,      19003 ,   1653
13/09/22 ,   83.41 ,   83.50 ,   83.86 ,   83.21 ,   83.45 ,      13875 ,   1442
14/09/22 ,   83.35 ,   83.38 ,   83.78 ,   83.21 ,   83.42 ,      10797 ,   1201
15/09/22 ,   83.38 ,   83.45 ,   83.71 ,   83.25 ,   83.59 ,      19614 ,   2216
16/09/22 ,   83.38 ,   83.33 ,   83.85 ,   82.86 ,   83.42 ,      18399 ,   3302
19/09/22 ,   83.37 ,   83.38 ,   83.61 ,   83.15 ,   83.38 ,      15794 ,   2573
20/09/22 ,   83.77 ,   83.76 ,   83.87 ,   83.40 ,   83.40 ,      20812 ,   1495
21/09/22 ,   83.90 ,   83.97 ,   84.33 ,   83.77 ,   83.77 ,      17595 ,   1656
22/09/22 ,   84.02 ,   84.05 ,   84.65 ,   83.71 ,   83.92 ,      23471 ,   1733
23/09/22 ,   83.65 ,   83.95 ,   84.62 ,   83.06 ,   84.01 ,      25336 ,   2600
26/09/22 ,   83.80 ,   83.71 ,   84.00 ,   83.21 ,   83.94 ,      22154 ,   1729
27/09/22 ,   84.16 ,   83.97 ,   84.36 ,   83.73 ,   83.88 ,      19767 ,   2311
28/09/22 ,   83.05 ,   83.68 ,   84.39 ,   82.86 ,   84.21 ,      23764 ,   2822
29/09/22 ,   82.16 ,   82.69 ,   83.98 ,   82.14 ,   83.06 ,      34787 ,   4804
30/09/22 ,   84.30 ,   83.66 ,   84.39 ,   82.45 ,   82.45 ,      14938 ,   1444
03/10/22 ,   83.78 ,   84.14 ,   84.94 ,   83.72 ,   84.30 ,      36001 ,   3184
04/10/22 ,   84.34 ,   84.49 ,   84.86 ,   84.01 ,   84.01 ,      18113 ,   1348
05/10/22 ,   84.49 ,   84.60 ,   84.88 ,   84.34 ,   84.34 ,      28587 ,   1374
06/10/22 ,   84.60 ,   84.61 ,   84.92 ,   84.49 ,   84.62 ,      32341 ,   2731
07/10/22 ,   84.64 ,   84.66 ,   84.92 ,   84.39 ,   84.64 ,      19012 ,   1549
10/10/22 ,   83.78 ,   84.45 ,   85.38 ,   83.74 ,   84.95 ,      34393 ,   6597
11/10/22 ,   83.67 ,   84.38 ,   85.29 ,   82.85 ,   83.85 ,      26563 ,   1908
13/10/22 ,   84.71 ,   84.51 ,   85.08 ,   84.11 ,   84.12 ,      17823 ,   1366
14/10/22 ,   84.57 ,   84.90 ,   85.30 ,   84.57 ,   84.62 ,      22398 ,   2920
17/10/22 ,   83.76 ,   84.49 ,   85.30 ,   83.45 ,   84.71 ,      35095 ,   2850
18/10/22 ,   84.78 ,   84.66 ,   85.25 ,   83.97 ,   84.02 ,      15946 ,   1598
19/10/22 ,   84.20 ,   84.73 ,   85.30 ,   84.04 ,   84.82 ,      25563 ,   6909
20/10/22 ,   84.91 ,   84.77 ,   85.25 ,   84.39 ,   84.62 ,      19148 ,   5854
21/10/22 ,   85.30 ,   85.01 ,   85.30 ,   84.30 ,   84.91 ,      17962 ,   2910
24/10/22 ,   84.87 ,   84.85 ,   85.29 ,   84.63 ,   84.66 ,      40367 ,   8276
25/10/22 ,   85.22 ,   85.09 ,   85.29 ,   84.87 ,   85.08 ,      19458 ,   1628
26/10/22 ,   85.66 ,   85.31 ,   85.74 ,   84.93 ,   84.93 ,      17107 ,   1804
27/10/22 ,   85.30 ,   85.30 ,   85.59 ,   85.13 ,   85.57 ,      22155 ,   1970
28/10/22 ,   85.30 ,   85.27 ,   85.30 ,   85.13 ,   85.30 ,      24499 ,   1903
31/10/22 ,   85.60 ,   85.30 ,   85.61 ,   85.10 ,   85.13 ,      23043 ,   2406
01/11/22 ,   85.24 ,   85.46 ,   86.74 ,   85.07 ,   86.42 ,      23268 ,   2331
03/11/22 ,   85.24 ,   85.27 ,   85.70 ,   84.85 ,   85.36 ,      27191 ,   2575
04/11/22 ,   85.45 ,   85.40 ,   85.92 ,   85.24 ,   85.60 ,      21684 ,   2438
07/11/22 ,   85.92 ,   86.00 ,   86.62 ,   85.83 ,   86.00 ,      48339 ,   4046
08/11/22 ,   86.17 ,   85.87 ,   86.17 ,   85.60 ,   85.92 ,      28074 ,   2004
09/11/22 ,   85.78 ,   85.97 ,   86.17 ,   85.60 ,   86.17 ,      22452 ,   4567
10/11/22 ,   85.24 ,   85.51 ,   86.17 ,   85.05 ,   85.85 ,      24088 ,   1501
11/11/22 ,   84.97 ,   85.08 ,   85.61 ,   84.58 ,   85.24 ,      25730 ,   2247
14/11/22 ,   84.77 ,   85.11 ,   85.59 ,   84.68 ,   84.97 ,      20242 ,   1703
16/11/22 ,   84.05 ,   85.02 ,   85.54 ,   84.05 ,   84.77 ,      23869 ,   2860
17/11/22 ,   80.19 ,   81.98 ,   84.51 ,   79.92 ,   84.20 ,      41931 ,   4756
18/11/22 ,   80.79 ,   80.88 ,   81.97 ,   80.26 ,   80.31 ,      36219 ,   5324
21/11/22 ,   81.49 ,   81.30 ,   81.67 ,   80.84 ,   80.84 ,      19936 ,   2127
22/11/22 ,   81.69 ,   81.68 ,   82.11 ,   81.32 ,   81.51 ,      19068 ,   2198
23/11/22 ,   81.90 ,   81.86 ,   82.20 ,   81.32 ,   81.32 ,      17563 ,   2280
24/11/22 ,   82.03 ,   81.97 ,   82.52 ,   81.58 ,   81.78 ,      14298 ,   1989
25/11/22 ,   82.50 ,   82.52 ,   82.80 ,   82.03 ,   82.03 ,      12797 ,   1544
28/11/22 ,   82.42 ,   82.29 ,   82.49 ,   82.19 ,   82.34 ,      11656 ,   1779
29/11/22 ,   82.66 ,   82.57 ,   83.24 ,   82.32 ,   82.72 ,      17264 ,   1951
30/11/22 ,   83.33 ,   83.15 ,   83.38 ,   82.66 ,   82.66 ,      12351 ,   2133
01/12/22 ,   83.30 ,   83.47 ,   84.23 ,   83.05 ,   83.85 ,      14238 ,   1953
02/12/22 ,   82.64 ,   82.85 ,   83.95 ,   82.56 ,   83.30 ,      13359 ,   1902
05/12/22 ,   82.57 ,   82.86 ,   83.49 ,   82.48 ,   82.64 ,      10694 ,   1650
06/12/22 ,   82.71 ,   82.64 ,   82.94 ,   82.22 ,   82.57 ,      15016 ,   2341
07/12/22 ,   82.31 ,   82.54 ,   83.42 ,   82.22 ,   82.78 ,      15743 ,   2585
08/12/22 ,   81.42 ,   82.04 ,   83.42 ,   80.88 ,   83.28 ,      18028 ,   2200
09/12/22 ,   81.72 ,   81.66 ,   82.05 ,   81.37 ,   81.42 ,      10345 ,   1470
12/12/22 ,   81.85 ,   81.49 ,   81.91 ,   81.13 ,   81.72 ,      16554 ,   2020
13/12/22 ,   81.16 ,   81.56 ,   81.91 ,   81.14 ,   81.85 ,      15432 ,   1645
14/12/22 ,   80.11 ,   80.33 ,   81.30 ,   79.72 ,   81.16 ,      22771 ,   2929
15/12/22 ,   78.00 ,   79.33 ,   80.18 ,   78.00 ,   80.11 ,      21073 ,   2517
16/12/22 ,   78.99 ,   78.63 ,   79.93 ,   78.05 ,   78.05 ,      22997 ,   2735
19/12/22 ,   78.61 ,   78.84 ,   79.75 ,   78.06 ,   78.99 ,      23759 ,   4697
20/12/22 ,   81.11 ,   79.56 ,   81.11 ,   78.61 ,   78.61 ,      21866 ,   2335
21/12/22 ,   79.18 ,   80.02 ,   81.24 ,   79.18 ,   81.11 ,      27629 ,   3234
22/12/22 ,   78.75 ,   79.16 ,   80.19 ,   78.68 ,   80.18 ,      18961 ,   2602
23/12/22 ,   78.23 ,   78.52 ,   79.25 ,   77.67 ,   78.85 ,      29510 ,   2182
26/12/22 ,   77.89 ,   78.23 ,   79.12 ,   77.75 ,   78.45 ,      22676 ,   2830
27/12/22 ,   78.68 ,   78.68 ,   79.01 ,   78.06 ,   78.06 ,      20337 ,   4750
28/12/22 ,   80.78 ,   80.07 ,   81.02 ,   78.68 ,   78.68 ,      17502 ,   2741
29/12/22 ,   81.54 ,   81.65 ,   81.91 ,   80.37 ,   80.78 ,      16120 ,   1572
02/01/23 ,   81.59 ,   81.69 ,   82.13 ,   81.43 ,   81.55 ,      16177 ,   3011
03/01/23 ,   80.15 ,   80.77 ,   82.44 ,   78.59 ,   81.51 ,      26625 ,   5145
04/01/23 ,   78.55 ,   78.92 ,   80.92 ,   77.92 ,   80.32 ,      37776 ,   4531
05/01/23 ,   80.49 ,   79.59 ,   80.49 ,   78.64 ,   78.73 ,      16980 ,   2006
06/01/23 ,   79.57 ,   79.84 ,   80.91 ,   79.36 ,   80.49 ,      23304 ,   4311
09/01/23 ,   80.14 ,   80.14 ,   80.68 ,   79.35 ,   79.57 ,      14132 ,   3198
10/01/23 ,   80.39 ,   80.40 ,   80.86 ,   80.16 ,   80.16 ,      15287 ,   1741
11/01/23 ,   80.66 ,   80.37 ,   80.87 ,   80.16 ,   80.37 ,      12686 ,   1021
12/01/23 ,   80.89 ,   80.76 ,   80.95 ,   80.49 ,   80.66 ,      12510 ,   1125
13/01/23 ,   81.06 ,   81.27 ,   81.52 ,   80.25 ,   80.25 ,      15047 ,   1981
16/01/23 ,   81.60 ,   81.42 ,   81.71 ,   81.06 ,   81.06 ,      17182 ,   3564
17/01/23 ,   81.84 ,   81.88 ,   82.20 ,   81.38 ,   81.72 ,      27178 ,   2337
18/01/23 ,   81.90 ,   81.99 ,   82.20 ,   81.51 ,   81.84 ,      19248 ,   2982
19/01/23 ,   81.88 ,   81.81 ,   82.04 ,   81.01 ,   81.71 ,      15967 ,   2116
20/01/23 ,   81.67 ,   81.70 ,   82.07 ,   81.13 ,   81.88 ,      16414 ,   3200
23/01/23 ,   81.74 ,   81.57 ,   82.05 ,   80.54 ,   81.71 ,      19111 ,   1813
24/01/23 ,   81.70 ,   81.67 ,   81.73 ,   81.35 ,   81.73 ,      14432 ,   1412
25/01/23 ,   81.67 ,   81.66 ,   81.74 ,   81.11 ,   81.70 ,      15345 ,   1700
26/01/23 ,   81.51 ,   81.51 ,   81.72 ,   81.13 ,   81.39 ,      14499 ,   1443
27/01/23 ,   81.63 ,   81.56 ,   81.63 ,   81.28 ,   81.51 ,      15370 ,   1736
30/01/23 ,   81.51 ,   81.60 ,   81.74 ,   81.29 ,   81.63 ,      17121 ,   1680
31/01/23 ,   81.74 ,   81.67 ,   82.06 ,   81.29 ,   81.51 ,      20354 ,   2587
01/02/23 ,   81.06 ,   81.58 ,   82.35 ,   80.79 ,   81.73 ,      22279 ,   5197
02/02/23 ,   81.50 ,   81.41 ,   81.70 ,   81.06 ,   81.06 ,      12075 ,   1127
03/02/23 ,   81.67 ,   81.70 ,   81.91 ,   81.51 ,   81.51 ,       9648 ,   1329
06/02/23 ,   81.48 ,   81.58 ,   81.90 ,   81.10 ,   81.56 ,      13682 ,   1943
07/02/23 ,   81.41 ,   81.43 ,   81.74 ,   81.16 ,   81.48 ,      13390 ,   1328
08/02/23 ,   81.17 ,   81.37 ,   81.60 ,   81.06 ,   81.41 ,      11062 ,   1035
09/02/23 ,   80.79 ,   81.28 ,   81.66 ,   80.79 ,   81.17 ,       9898 ,   1196
10/02/23 ,   80.84 ,   80.95 ,   81.49 ,   80.79 ,   80.79 ,       9446 ,   1054
13/02/23 ,   80.00 ,   80.58 ,   81.51 ,   80.00 ,   80.84 ,      25066 ,   1653
14/02/23 ,   79.84 ,   80.00 ,   80.61 ,   79.25 ,   80.13 ,      19926 ,   3380
15/02/23 ,   80.42 ,   80.17 ,   80.58 ,   79.56 ,   79.83 ,      13198 ,   1875
16/02/23 ,   80.20 ,   80.41 ,   80.68 ,   80.05 ,   80.42 ,      12713 ,   2122
17/02/23 ,   80.32 ,   80.51 ,   80.72 ,   80.20 ,   80.20 ,      12142 ,   1922
22/02/23 ,   80.52 ,   80.47 ,   80.72 ,   80.19 ,   80.32 ,      11760 ,   1296
23/02/23 ,   80.49 ,   80.51 ,   80.72 ,   80.26 ,   80.52 ,      10054 ,   1423
24/02/23 ,   80.45 ,   80.56 ,   80.71 ,   80.41 ,   80.49 ,      13416 ,   1571
27/02/23 ,   78.38 ,   78.94 ,   80.64 ,   77.31 ,   80.29 ,      55949 ,   5552
28/02/23 ,   78.50 ,   78.42 ,   79.62 ,   76.44 ,   79.00 ,      37153 ,   2883
01/03/23 ,   79.08 ,   79.44 ,   80.55 ,   78.91 ,   78.99 ,      22832 ,   2855
02/03/23 ,   79.30 ,   79.38 ,   79.78 ,   79.08 ,   79.08 ,      16915 ,   2683
03/03/23 ,   79.77 ,   79.62 ,   80.19 ,   79.12 ,   79.31 ,      14070 ,   2268
06/03/23 ,   79.60 ,   79.77 ,   80.19 ,   79.39 ,   80.19 ,      15352 ,   3259
07/03/23 ,   79.78 ,   79.82 ,   79.88 ,   79.47 ,   79.60 ,      13044 ,   2805
08/03/23 ,   79.97 ,   79.89 ,   80.13 ,   79.77 ,   79.80 ,      10923 ,   1310
09/03/23 ,   79.92 ,   80.22 ,   80.81 ,   79.88 ,   79.97 ,      15791 ,   1851
10/03/23 ,   80.20 ,   80.15 ,   80.58 ,   79.78 ,   79.92 ,      15025 ,   2043
13/03/23 ,   80.03 ,   79.96 ,   80.51 ,   79.58 ,   80.21 ,      13829 ,   1735
14/03/23 ,   80.08 ,   80.13 ,   80.31 ,   79.95 ,   80.03 ,      14104 ,   1677
15/03/23 ,   80.09 ,   80.25 ,   80.67 ,   79.80 ,   80.08 ,      20027 ,   2281
16/03/23 ,   80.68 ,   80.02 ,   80.68 ,   79.78 ,   80.17 ,      22369 ,   2862
17/03/23 ,   80.21 ,   80.08 ,   80.71 ,   79.78 ,   80.71 ,      16430 ,   1914
20/03/23 ,   79.07 ,   79.55 ,   80.54 ,   79.02 ,   80.21 ,      21358 ,   3009
21/03/23 ,   78.77 ,   78.91 ,   79.74 ,   78.56 ,   79.25 ,      17226 ,   1991
22/03/23 ,   78.33 ,   78.45 ,   79.25 ,   78.19 ,   78.84 ,      14267 ,   2116
23/03/23 ,   78.21 ,   78.35 ,   78.56 ,   78.19 ,   78.28 ,      13001 ,   2527
24/03/23 ,   78.72 ,   78.65 ,   79.23 ,   78.27 ,   78.30 ,      14598 ,   3252
27/03/23 ,   78.35 ,   78.54 ,   79.24 ,   78.27 ,   78.73 ,      18794 ,   3607
28/03/23 ,   78.65 ,   78.55 ,   78.90 ,   78.37 ,   78.47 ,      11268 ,   1615
29/03/23 ,   78.50 ,   78.41 ,   78.91 ,   78.27 ,   78.41 ,      16840 ,   2295
30/03/23 ,   78.84 ,   78.76 ,   79.00 ,   78.53 ,   78.53 ,      11955 ,   1496
31/03/23 ,   79.78 ,   79.42 ,   80.17 ,   78.65 ,   78.97 ,      16647 ,   3242
03/04/23 ,   79.78 ,   79.84 ,   80.51 ,   79.29 ,   80.02 ,      14681 ,   1834
04/04/23 ,   79.92 ,   80.08 ,   80.42 ,   79.64 ,   79.78 ,      14329 ,   1485
05/04/23 ,   80.10 ,   80.28 ,   80.44 ,   79.95 ,   80.11 ,      12026 ,   1750
06/04/23 ,   79.62 ,   79.92 ,   80.37 ,   79.44 ,   80.26 ,      13635 ,   1753
10/04/23 ,   79.54 ,   79.65 ,   80.05 ,   79.46 ,   79.62 ,      17457 ,   2629
11/04/23 ,   80.11 ,   80.02 ,   80.51 ,   79.50 ,   79.74 ,      16748 ,   1786
12/04/23 ,   80.49 ,   80.41 ,   80.58 ,   80.18 ,   80.24 ,      12239 ,   1639
13/04/23 ,   80.45 ,   80.45 ,   80.55 ,   80.15 ,   80.51 ,      11925 ,   1156
14/04/23 ,   81.06 ,   81.03 ,   82.05 ,   80.42 ,   80.48 ,      19704 ,   2675
17/04/23 ,   81.25 ,   81.42 ,   82.95 ,   80.87 ,   81.06 ,      35156 ,   3632
18/04/23 ,   81.38 ,   81.30 ,   81.96 ,   80.98 ,   81.25 ,      18880 ,   3147
19/04/23 ,   81.29 ,   81.48 ,   82.03 ,   81.25 ,   81.65 ,      29506 ,   5138
20/04/23 ,   81.91 ,   81.63 ,   82.31 ,   81.23 ,   81.43 ,      29198 ,   5281
24/04/23 ,   82.05 ,   82.04 ,   82.85 ,   81.66 ,   82.00 ,      33143 ,   4407
25/04/23 ,   82.09 ,   82.13 ,   82.45 ,   81.66 ,   82.14 ,      23890 ,   3050
26/04/23 ,   83.69 ,   82.52 ,   83.69 ,   82.10 ,   82.47 ,      22939 ,   4100
27/04/23 ,   82.86 ,   82.98 ,   83.68 ,   82.46 ,   83.68 ,      27415 ,   3325
28/04/23 ,   84.76 ,   84.05 ,   85.30 ,   82.90 ,   83.66 ,      62444 ,   4251
02/05/23 ,   84.37 ,   84.26 ,   85.59 ,   82.36 ,   85.59 ,      38121 ,   4646
03/05/23 ,   84.19 ,   84.20 ,   85.14 ,   83.59 ,   84.66 ,      28533 ,   2661
04/05/23 ,   84.28 ,   84.15 ,   84.46 ,   83.93 ,   84.21 ,      16933 ,   3064
05/05/23 ,   84.43 ,   84.27 ,   84.47 ,   84.07 ,   84.46 ,      27465 ,   2120
08/05/23 ,   84.80 ,   84.45 ,   85.15 ,   84.14 ,   84.53 ,      40633 ,   3679
09/05/23 ,   84.68 ,   84.51 ,   84.72 ,   84.31 ,   84.56 ,      22912 ,   3265
10/05/23 ,   84.96 ,   84.71 ,   85.02 ,   84.51 ,   84.68 ,      27765 ,   5108
11/05/23 ,   84.72 ,   84.68 ,   85.12 ,   84.44 ,   84.96 ,      22118 ,   3507
12/05/23 ,   84.75 ,   84.75 ,   84.96 ,   84.60 ,   84.78 ,      25503 ,   3005
15/05/23 ,   86.56 ,   85.92 ,   86.60 ,   85.53 ,   85.53 ,      77393 ,   7489
16/05/23 ,   86.72 ,   86.37 ,   86.75 ,   86.20 ,   86.54 ,      40605 ,   4398
17/05/23 ,   87.07 ,   86.48 ,   87.07 ,   86.10 ,   86.60 ,      43812 ,   5538
18/05/23 ,   87.25 ,   86.84 ,   87.40 ,   86.51 ,   87.07 ,      36656 ,   4661
19/05/23 ,   87.52 ,   87.37 ,   87.60 ,   86.77 ,   87.16 ,      33528 ,   4858
22/05/23 ,   88.06 ,   87.70 ,   88.18 ,   87.26 ,   87.26 ,      34423 ,   4005
23/05/23 ,   88.31 ,   88.09 ,   88.34 ,   87.83 ,   88.06 ,      22790 ,   2760
24/05/23 ,   88.19 ,   88.29 ,   88.41 ,   88.07 ,   88.31 ,      39243 ,   2572
25/05/23 ,   88.40 ,   88.05 ,   88.40 ,   87.61 ,   88.40 ,      25547 ,   3329
26/05/23 ,   88.91 ,   88.60 ,   89.05 ,   87.97 ,   88.40 ,      19345 ,   2227
29/05/23 ,   89.05 ,   88.90 ,   89.21 ,   88.40 ,   88.91 ,      24458 ,   3997
30/05/23 ,   89.26 ,   89.14 ,   89.58 ,   88.58 ,   89.05 ,      26485 ,   2647
31/05/23 ,   89.63 ,   89.37 ,   89.78 ,   88.62 ,   89.26 ,      34906 ,   3450
01/06/23 ,   90.07 ,   89.98 ,   90.66 ,   89.69 ,   90.50 ,      38763 ,   1893
02/06/23 ,   90.11 ,   90.10 ,   90.42 ,   89.65 ,   90.13 ,      20144 ,   2044
05/06/23 ,   90.42 ,   90.32 ,   90.65 ,   90.05 ,   90.21 ,      26060 ,   2337
06/06/23 ,   90.09 ,   90.06 ,   90.63 ,   89.45 ,   90.42 ,      30157 ,   3034
07/06/23 ,   90.26 ,   90.27 ,   91.50 ,   89.80 ,   90.11 ,      33341 ,   3254
09/06/23 ,   90.42 ,   90.31 ,   91.18 ,   89.94 ,   90.26 ,      31022 ,   2587
12/06/23 ,   90.61 ,   90.42 ,   90.81 ,   90.26 ,   90.42 ,      28605 ,   2747
13/06/23 ,   90.93 ,   90.80 ,   91.10 ,   90.34 ,   90.61 ,      24361 ,   3387
14/06/23 ,   91.50 ,   91.04 ,   91.50 ,   90.47 ,   90.94 ,      25809 ,   3452
15/06/23 ,   91.88 ,   91.70 ,   92.26 ,   91.13 ,   91.50 ,      32892 ,   4604
16/06/23 ,   92.21 ,   92.07 ,   92.32 ,   91.58 ,   91.88 ,      37562 ,   4979
19/06/23 ,   93.04 ,   92.79 ,   93.85 ,   92.20 ,   92.21 ,      36222 ,   6185
20/06/23 ,   93.20 ,   93.27 ,   94.38 ,   92.75 ,   93.04 ,      21861 ,   4348
21/06/23 ,   93.43 ,   93.30 ,   94.21 ,   92.99 ,   93.20 ,      18314 ,   2010
22/06/23 ,   93.59 ,   93.59 ,   94.00 ,   92.87 ,   93.42 ,      23665 ,   4202
23/06/23 ,   93.78 ,   93.22 ,   93.98 ,   92.87 ,   93.59 ,      94627 ,   3761
26/06/23 ,   93.84 ,   93.79 ,   93.99 ,   93.49 ,   93.78 ,      17669 ,   2560
27/06/23 ,   95.48 ,   94.59 ,   95.59 ,   93.84 ,   93.99 ,      36004 ,   7334
28/06/23 ,   96.24 ,   96.37 ,   98.16 ,   94.22 ,   95.60 ,      65557 ,   6114
29/06/23 ,   96.25 ,   96.44 ,   97.86 ,   95.61 ,   96.24 ,      21420 ,   1973
30/06/23 ,   96.81 ,   96.59 ,   97.22 ,   95.61 ,   96.05 ,      34685 ,   3012
03/07/23 ,   97.52 ,   97.07 ,   97.93 ,   96.29 ,   96.81 ,      48003 ,   6513
04/07/23 ,   96.46 ,   97.12 ,   97.57 ,   96.46 ,   97.52 ,     116895 ,   6215
05/07/23 ,   97.38 ,   97.13 ,   97.44 ,   96.69 ,   97.11 ,      20320 ,   2792
06/07/23 ,   97.21 ,   97.03 ,   97.83 ,   96.61 ,   97.38 ,      32105 ,   5656
07/07/23 ,   97.69 ,   97.42 ,   97.80 ,   96.89 ,   97.54 ,      35276 ,   4966
10/07/23 ,   97.01 ,   96.99 ,   97.65 ,   96.19 ,   97.17 ,      33839 ,   4473
11/07/23 ,   97.74 ,   97.62 ,   97.90 ,   97.01 ,   97.01 ,      31175 ,   5479
12/07/23 ,   97.73 ,   97.59 ,   97.79 ,   97.27 ,   97.74 ,      26382 ,   2535
13/07/23 ,   97.17 ,   97.41 ,   97.75 ,   97.13 ,   97.53 ,      37899 ,   4051
14/07/23 ,   96.84 ,   97.35 ,   97.80 ,   96.84 ,   97.64 ,      41669 ,   5275
17/07/23 ,   97.11 ,   97.05 ,   97.28 ,   96.61 ,   96.84 ,      34587 ,   3296
18/07/23 ,   96.80 ,   97.04 ,   97.41 ,   96.37 ,   97.11 ,      32129 ,   4670
19/07/23 ,   97.34 ,   97.16 ,   97.48 ,   96.80 ,   97.20 ,      36483 ,   3893
20/07/23 ,   96.91 ,   97.04 ,   97.26 ,   96.78 ,   97.25 ,      34434 ,   3726
21/07/23 ,   96.62 ,   96.78 ,   97.34 ,   96.43 ,   97.20 ,      34071 ,   8769
24/07/23 ,   97.11 ,   97.02 ,   97.41 ,   96.63 ,   96.63 ,      50874 ,   5379
25/07/23 ,   97.32 ,   97.20 ,   97.53 ,   97.01 ,   97.53 ,      21243 ,   3080
26/07/23 ,   96.24 ,   96.81 ,   97.52 ,   96.24 ,   97.32 ,      18734 ,   3848
27/07/23 ,   96.44 ,   96.32 ,   97.09 ,   95.94 ,   96.50 ,      20863 ,   4136
28/07/23 ,   95.71 ,   95.83 ,   97.04 ,   95.46 ,   96.65 ,      25772 ,   5823
31/07/23 ,   95.85 ,   95.99 ,   96.37 ,   95.71 ,   95.85 ,      31034 ,   6669
01/08/23 ,   96.08 ,   95.50 ,   96.72 ,   94.57 ,   96.01 ,      44433 ,   8025
02/08/23 ,   96.10 ,   96.22 ,   97.25 ,   95.71 ,   96.08 ,      28093 ,   4316
03/08/23 ,   96.42 ,   96.10 ,   96.91 ,   95.66 ,   96.11 ,      35307 ,   6381
04/08/23 ,   96.49 ,   96.15 ,   96.97 ,   95.73 ,   96.44 ,      41598 ,   7374
07/08/23 ,   96.75 ,   96.65 ,   97.43 ,   96.10 ,   96.56 ,      36853 ,   4556
08/08/23 ,   96.56 ,   96.22 ,   97.25 ,   95.96 ,   96.91 ,     102025 ,   7048
09/08/23 ,   96.68 ,   96.49 ,   96.91 ,   96.11 ,   96.27 ,      36681 ,   5269
10/08/23 ,   96.70 ,   96.65 ,   96.89 ,   96.29 ,   96.68 ,      32695 ,   3452
11/08/23 ,   97.20 ,   96.93 ,   97.35 ,   96.70 ,   96.79 ,      28445 ,   2668
14/08/23 ,   97.80 ,   97.67 ,   98.08 ,   97.20 ,   97.37 ,      33959 ,   3482
15/08/23 ,   97.93 ,   97.86 ,   98.05 ,   97.54 ,   97.80 ,      34634 ,   3316
16/08/23 ,   98.04 ,   97.95 ,   98.18 ,   97.83 ,   98.08 ,      22950 ,   4159
17/08/23 ,   99.05 ,   98.40 ,   99.13 ,   97.80 ,   97.80 ,      15616 ,   2056
18/08/23 ,   99.35 ,   99.21 ,   99.80 ,   98.61 ,   99.05 ,      19431 ,   2491
21/08/23 ,  100.04 ,   99.49 ,  100.04 ,   98.61 ,   99.35 ,      31704 ,   2015
22/08/23 ,   99.19 ,   99.69 ,  100.17 ,   99.10 ,  100.03 ,      12205 ,   1532
23/08/23 ,   99.31 ,   99.20 ,   99.54 ,   98.82 ,   99.19 ,      20321 ,   3280
24/08/23 ,   99.57 ,   99.33 ,   99.66 ,   98.97 ,   99.45 ,      28285 ,   4936
25/08/23 ,   99.78 ,   99.65 ,  100.12 ,   99.10 ,   99.85 ,      15609 ,   1928
28/08/23 ,   99.03 ,   99.10 ,   99.78 ,   98.97 ,   99.75 ,      21773 ,   3045
29/08/23 ,   99.04 ,   99.16 ,   99.38 ,   98.98 ,   99.05 ,      16281 ,   1498
30/08/23 ,   97.54 ,   97.41 ,   99.38 ,   96.10 ,   98.89 ,      67478 ,   4640
31/08/23 ,   98.02 ,   98.08 ,   98.55 ,   97.66 ,   97.79 ,      15241 ,   2574
01/09/23 ,   97.25 ,   98.62 ,   99.15 ,   97.25 ,   98.76 ,      16118 ,   3292
04/09/23 ,   98.62 ,   98.50 ,   98.84 ,   97.73 ,   97.73 ,      22245 ,   2113
05/09/23 ,   96.77 ,   97.25 ,   98.95 ,   96.06 ,   98.62 ,      59390 ,   9431
06/09/23 ,   97.22 ,   97.28 ,   97.58 ,   96.77 ,   96.77 ,      25473 ,   3549
08/09/23 ,   98.24 ,   97.77 ,   98.35 ,   97.22 ,   97.22 ,      29107 ,   4449
11/09/23 ,   98.36 ,   98.60 ,   99.32 ,   97.82 ,   98.33 ,      23005 ,   3331
12/09/23 ,   97.72 ,   97.95 ,   98.84 ,   97.23 ,   98.36 ,      21776 ,   2315
13/09/23 ,   97.87 ,   97.92 ,   98.39 ,   97.72 ,   97.82 ,      19098 ,   1996
14/09/23 ,   99.09 ,   98.48 ,   99.09 ,   97.88 ,   97.92 ,      14206 ,   1885
15/09/23 ,   98.05 ,   98.65 ,   99.42 ,   96.81 ,   99.10 ,      28329 ,   4688
18/09/23 ,   98.19 ,   98.37 ,   98.96 ,   97.86 ,   98.75 ,      28171 ,   4777
19/09/23 ,   98.36 ,   98.16 ,   98.76 ,   97.88 ,   98.26 ,      31727 ,   4124
20/09/23 ,   98.09 ,   98.34 ,   99.00 ,   97.81 ,   98.36 ,      24496 ,   3468
21/09/23 ,   97.62 ,   97.87 ,   98.85 ,   97.44 ,   98.09 ,      31201 ,   3211
22/09/23 ,   97.98 ,   97.77 ,   98.50 ,   97.08 ,   98.10 ,      36003 ,   6472
25/09/23 ,   97.77 ,   98.48 ,   99.24 ,   97.75 ,   98.24 ,      34204 ,   3336
26/09/23 ,   97.32 ,   97.67 ,   98.93 ,   97.16 ,   98.08 ,      34927 ,   3914
27/09/23 ,   98.22 ,   97.57 ,   98.47 ,   96.89 ,   97.32 ,      23171 ,   4800
28/09/23 ,   98.79 ,   98.53 ,   98.85 ,   97.85 ,   98.22 ,      16489 ,   2938
29/09/23 ,   99.09 ,   99.11 ,   99.32 ,   98.50 ,   98.79 ,      22623 ,   2890
02/10/23 ,   99.03 ,  100.66 ,  101.34 ,   98.56 ,   98.67 ,      56291 ,   4564
03/10/23 ,   99.77 ,   99.56 ,  100.11 ,   99.09 ,   99.20 ,      14873 ,   2374
04/10/23 ,   99.34 ,   99.59 ,   99.87 ,   99.28 ,   99.80 ,      15470 ,   1949
05/10/23 ,   98.98 ,   99.28 ,   99.86 ,   98.81 ,   99.81 ,      19816 ,   2486
06/10/23 ,   98.76 ,   98.61 ,   99.21 ,   98.37 ,   99.06 ,      20351 ,   3222
09/10/23 ,   98.40 ,   98.41 ,   99.15 ,   97.54 ,   98.76 ,      24157 ,   2620
10/10/23 ,   98.02 ,   98.05 ,   98.67 ,   97.75 ,   98.39 ,      23547 ,   2931
11/10/23 ,   97.90 ,   97.88 ,   98.36 ,   97.67 ,   98.01 ,      19137 ,   2071
13/10/23 ,   97.97 ,   97.86 ,   97.97 ,   97.67 ,   97.71 ,      14482 ,   2288
16/10/23 ,   99.64 ,   98.35 ,   99.64 ,   97.81 ,   97.97 ,      25665 ,   3798
17/10/23 ,   97.45 ,   97.82 ,   99.59 ,   97.36 ,   99.28 ,      62232 ,   4138
18/10/23 ,   97.85 ,   97.81 ,   97.93 ,   97.54 ,   97.57 ,      19068 ,   2625
19/10/23 ,   97.92 ,   97.90 ,   98.22 ,   97.57 ,   97.87 ,      18073 ,   2251
20/10/23 ,   97.71 ,   97.82 ,   97.94 ,   97.70 ,   97.92 ,      16431 ,   3990
23/10/23 ,   97.57 ,   97.61 ,   97.94 ,   97.21 ,   97.71 ,      34441 ,   3031
24/10/23 ,   97.13 ,   97.20 ,   97.87 ,   96.96 ,   97.54 ,      27607 ,   2543
25/10/23 ,   97.46 ,   97.50 ,   97.94 ,   97.13 ,   97.13 ,      15454 ,   2912
26/10/23 ,   97.45 ,   97.64 ,   98.32 ,   97.10 ,   97.46 ,      17617 ,   2849
27/10/23 ,   97.80 ,   97.71 ,   97.93 ,   97.28 ,   97.37 ,       9202 ,   1373
30/10/23 ,   98.37 ,   98.37 ,   98.67 ,   97.76 ,   97.80 ,      20381 ,   1866
31/10/23 ,   98.64 ,   98.69 ,   98.90 ,   98.29 ,   98.36 ,       9742 ,   1215
01/11/23 ,   99.15 ,   99.14 ,  100.19 ,   98.76 ,   99.19 ,      16807 ,   2538
03/11/23 ,   99.52 ,   99.39 ,   99.71 ,   98.68 ,   99.33 ,      17842 ,   2534
06/11/23 ,   99.13 ,   99.10 ,   99.52 ,   98.70 ,   99.10 ,      15151 ,   1881
07/11/23 ,   98.69 ,   98.92 ,   99.13 ,   98.69 ,   99.13 ,      16293 ,   2717
08/11/23 ,   99.16 ,   99.11 ,   99.55 ,   98.69 ,   98.69 ,      14482 ,   1855
09/11/23 ,   99.42 ,   99.18 ,   99.52 ,   98.69 ,   99.16 ,      11640 ,   1310
10/11/23 ,   99.92 ,   99.78 ,  100.18 ,   99.03 ,   99.03 ,      16333 ,   1913
13/11/23 ,   97.85 ,   98.33 ,   99.92 ,   97.84 ,   99.92 ,      56391 ,   5144
14/11/23 ,   98.21 ,   98.37 ,   98.60 ,   97.87 ,   97.87 ,      13379 ,   2431
16/11/23 ,   98.54 ,   98.57 ,   98.83 ,   98.21 ,   98.23 ,      15390 ,   2628
17/11/23 ,   99.14 ,   98.95 ,   99.29 ,   98.50 ,   98.54 ,      14207 ,   1720
20/11/23 ,   99.18 ,   99.11 ,   99.18 ,   98.81 ,   99.02 ,      14818 ,   2479
21/11/23 ,   98.98 ,   98.99 ,   99.50 ,   98.25 ,   99.18 ,      18198 ,   2212
22/11/23 ,   98.39 ,   98.80 ,   99.39 ,   98.33 ,   98.98 ,      16446 ,   1834
23/11/23 ,   99.09 ,   98.82 ,   99.18 ,   98.35 ,   98.35 ,      14583 ,   1479
24/11/23 ,   98.57 ,   98.68 ,   99.19 ,   98.26 ,   99.10 ,      17010 ,   6917
27/11/23 ,   98.67 ,   98.92 ,   99.10 ,   98.57 ,   98.57 ,      12108 ,   1773
28/11/23 ,   99.10 ,   99.06 ,   99.51 ,   98.67 ,   98.67 ,      11707 ,   1491
29/11/23 ,   99.06 ,   99.05 ,   99.19 ,   98.91 ,   99.10 ,       9744 ,   1223
30/11/23 ,   99.72 ,   99.45 ,   99.89 ,   98.96 ,   99.06 ,      28338 ,   2741
01/12/23 ,   99.25 ,   99.36 ,   99.86 ,   99.10 ,   99.72 ,      18802 ,   3202
04/12/23 ,   99.52 ,   99.50 ,   99.77 ,   99.10 ,   99.25 ,      26942 ,   2457
05/12/23 ,   99.60 ,   99.61 ,   99.79 ,   99.49 ,   99.52 ,       9414 ,   1119
06/12/23 ,   99.48 ,   99.41 ,   99.70 ,   99.19 ,   99.60 ,      11901 ,   1588
07/12/23 ,   99.48 ,   99.39 ,   99.70 ,   99.10 ,   99.48 ,      15343 ,   2521
08/12/23 ,   99.74 ,   99.44 ,   99.74 ,   98.95 ,   99.34 ,      12472 ,   2094
11/12/23 ,   99.12 ,   99.48 ,   99.96 ,   99.04 ,   99.74 ,      22563 ,   1533
12/12/23 ,   98.68 ,   99.19 ,   99.67 ,   98.67 ,   99.12 ,      15118 ,   1931
13/12/23 ,   98.98 ,   99.13 ,   99.64 ,   98.68 ,   98.68 ,      39949 ,   2576
14/12/23 ,   99.03 ,   99.64 ,   99.86 ,   98.98 ,   99.51 ,      13888 ,   2399
15/12/23 ,   99.70 ,   99.53 ,  100.24 ,   98.05 ,   99.11 ,      27002 ,   5760
18/12/23 ,   99.82 ,   99.81 ,  100.15 ,   99.39 ,   99.70 ,      24134 ,   2976
19/12/23 ,   99.85 ,   99.85 ,  100.13 ,   99.61 ,   99.82 ,      16579 ,   4385
20/12/23 ,   99.85 ,  100.18 ,  100.64 ,   99.85 ,   99.91 ,      23699 ,   1779
21/12/23 ,  100.45 ,  100.24 ,  100.66 ,   99.85 ,  100.66 ,      16784 ,   3021
22/12/23 ,  100.93 ,  100.58 ,  101.25 ,  100.01 ,  100.45 ,      23254 ,   2508
26/12/23 ,  101.60 ,  101.11 ,  101.85 ,  100.66 ,  100.94 ,      36217 ,   2870
27/12/23 ,  102.18 ,  102.37 ,  102.95 ,  101.55 ,  101.59 ,      18332 ,   2655
28/12/23 ,  102.19 ,  102.37 ,  102.68 ,  101.94 ,  102.18 ,      18444 ,   1909
02/01/24 ,  102.54 ,  102.90 ,  103.14 ,  102.24 ,  102.24 ,      16557 ,   2781
03/01/24 ,  102.50 ,  102.73 ,  103.01 ,  102.21 ,  102.63 ,      12467 ,   1554
04/01/24 ,  101.72 ,  102.13 ,  102.51 ,  101.72 ,  102.50 ,      18819 ,   2812
05/01/24 ,  101.70 ,  102.05 ,  103.00 ,  101.64 ,  102.32 ,      16689 ,   2552
08/01/24 ,  102.35 ,  102.42 ,  102.80 ,  101.70 ,  101.70 ,      17075 ,   2609
09/01/24 ,  102.46 ,  102.52 ,  102.90 ,  102.35 ,  102.81 ,      15707 ,   2209
10/01/24 ,  102.34 ,  102.36 ,  102.71 ,  101.97 ,  102.51 ,      15736 ,   3202
11/01/24 ,  101.76 ,  102.04 ,  102.61 ,  101.76 ,  102.39 ,      15548 ,   2384
12/01/24 ,  102.05 ,  101.86 ,  102.18 ,  101.70 ,  101.76 ,      12532 ,   2240
15/01/24 ,  101.77 ,  101.96 ,  102.27 ,  101.36 ,  102.05 ,      20430 ,   2958
16/01/24 ,  102.34 ,  102.37 ,  102.63 ,  101.76 ,  101.77 ,      31570 ,   2406
17/01/24 ,  102.35 ,  102.30 ,  102.61 ,  101.94 ,  102.38 ,      17596 ,   2321
18/01/24 ,  102.10 ,  102.00 ,  102.47 ,  101.77 ,  102.35 ,      17516 ,   2622
19/01/24 ,  102.79 ,  102.54 ,  103.02 ,  102.00 ,  102.09 ,      15998 ,   2730
22/01/24 ,  102.72 ,  102.60 ,  102.90 ,  102.19 ,  102.79 ,      16185 ,   2399
23/01/24 ,  102.61 ,  102.69 ,  102.89 ,  102.47 ,  102.72 ,      13128 ,   2132
24/01/24 ,  102.70 ,  102.60 ,  102.89 ,  102.44 ,  102.61 ,      12970 ,   1721
25/01/24 ,  102.74 ,  102.69 ,  102.90 ,  102.47 ,  102.90 ,      11883 ,   1269
26/01/24 ,  103.00 ,  103.00 ,  103.55 ,  102.65 ,  102.74 ,      17979 ,   2591
29/01/24 ,  103.18 ,  103.16 ,  103.49 ,  102.99 ,  103.00 ,      27285 ,   4146
30/01/24 ,  102.98 ,  102.91 ,  103.24 ,  102.65 ,  103.21 ,      21116 ,   3009
31/01/24 ,  102.19 ,  102.60 ,  103.03 ,  102.03 ,  102.98 ,      25309 ,   3248
01/02/24 ,  101.64 ,  101.79 ,  102.95 ,  101.37 ,  102.92 ,      30652 ,   3135
02/02/24 ,  102.37 ,  102.14 ,  102.55 ,  101.64 ,  101.64 ,      17043 ,   2386
05/02/24 ,  101.74 ,  102.15 ,  102.55 ,  101.71 ,  102.37 ,      26860 ,   2169
06/02/24 ,  103.26 ,  102.90 ,  103.37 ,  101.74 ,  101.74 ,      15367 ,   1544
07/02/24 ,  102.93 ,  103.00 ,  103.35 ,  102.66 ,  103.26 ,      18355 ,   3498
08/02/24 ,  102.96 ,  103.19 ,  103.56 ,  102.92 ,  102.93 ,      19262 ,   1992
09/02/24 ,  103.67 ,  103.10 ,  103.69 ,  102.94 ,  102.96 ,      30827 ,   3269
14/02/24 ,  103.00 ,  103.11 ,  103.67 ,  102.74 ,  103.66 ,      13579 ,   1362
15/02/24 ,  103.16 ,  103.08 ,  103.44 ,  102.93 ,  103.00 ,      19242 ,   2478
16/02/24 ,  103.17 ,  103.37 ,  103.66 ,  103.14 ,  103.16 ,      17944 ,   3668
19/02/24 ,  103.41 ,  103.53 ,  103.86 ,  103.17 ,  103.17 ,      24878 ,   3386
20/02/24 ,  103.60 ,  103.71 ,  103.87 ,  103.40 ,  103.41 ,      18484 ,   3309
21/02/24 ,  103.69 ,  103.73 ,  103.87 ,  103.49 ,  103.61 ,      16828 ,   2813
22/02/24 ,  103.85 ,  103.87 ,  104.31 ,  103.63 ,  103.70 ,      18427 ,   2058
23/02/24 ,  103.45 ,  103.76 ,  104.22 ,  103.45 ,  104.05 ,      19543 ,   3229
26/02/24 ,  103.63 ,  103.69 ,  103.98 ,  103.40 ,  103.45 ,      17640 ,   3160
27/02/24 ,  103.00 ,  102.98 ,  103.88 ,  102.65 ,  103.63 ,     267446 ,   3522
28/02/24 ,  102.92 ,  102.95 ,  103.63 ,  102.92 ,  103.00 ,     118163 ,   3349
29/02/24 ,  103.97 ,  103.72 ,  104.07 ,  102.92 ,  102.92 ,     318662 ,   3768
01/03/24 ,  104.78 ,  104.35 ,  105.54 ,  103.80 ,  103.97 ,      30564 ,   5368
04/03/24 ,  105.01 ,  104.61 ,  105.06 ,  104.15 ,  104.78 ,      27500 ,   4672
05/03/24 ,  104.71 ,  104.71 ,  105.09 ,  104.48 ,  105.01 ,      18982 ,   3245
06/03/24 ,  104.59 ,  104.16 ,  105.09 ,  103.71 ,  104.71 ,      14261 ,   3671
07/03/24 ,  104.36 ,  104.32 ,  104.79 ,  103.97 ,  104.59 ,      14880 ,   2281
08/03/24 ,  104.44 ,  104.46 ,  104.73 ,  103.94 ,  104.36 ,      15137 ,   2254
11/03/24 ,  104.86 ,  104.57 ,  104.86 ,  103.98 ,  103.98 ,      18745 ,   2359
12/03/24 ,  104.33 ,  104.27 ,  104.85 ,  103.80 ,  104.79 ,      18269 ,   4111
13/03/24 ,  104.04 ,  104.06 ,  104.56 ,  103.83 ,  104.33 ,      20394 ,   1774
14/03/24 ,  104.39 ,  104.12 ,  104.50 ,  103.81 ,  103.97 ,      14501 ,   2081
15/03/24 ,  104.07 ,  103.96 ,  104.64 ,  103.87 ,  104.43 ,      97345 ,   3559
18/03/24 ,  104.19 ,  104.13 ,  104.48 ,  103.82 ,  104.07 ,      22869 ,   5443
19/03/24 ,  104.31 ,  104.19 ,  104.49 ,  103.88 ,  104.41 ,      18358 ,   2336
20/03/24 ,  104.22 ,  104.01 ,  104.68 ,  103.97 ,  104.38 ,      29299 ,   2526
21/03/24 ,  104.23 ,  104.04 ,  104.50 ,  103.81 ,  104.20 ,      31345 ,   3420
22/03/24 ,  103.90 ,  103.86 ,  104.15 ,  103.36 ,  104.15 ,      20218 ,   2038
25/03/24 ,  103.94 ,  103.68 ,  104.06 ,  103.05 ,  103.90 ,      28304 ,   3859
26/03/24 ,  104.00 ,  103.83 ,  104.06 ,  103.36 ,  104.06 ,      17734 ,   2751
27/03/24 ,  104.07 ,  103.95 ,  104.22 ,  103.64 ,  104.00 ,      22840 ,   2932
28/03/24 ,  104.53 ,  104.23 ,  104.67 ,  103.85 ,  104.07 ,      22907 ,   3544
01/04/24 ,  104.41 ,  104.17 ,  105.26 ,  101.94 ,  105.11 ,      31096 ,   5499
02/04/24 ,  104.74 ,  104.12 ,  104.85 ,  103.72 ,  104.41 ,      37784 ,   6446
03/04/24 ,  104.58 ,  104.13 ,  104.74 ,  103.84 ,  104.74 ,      23344 ,   5591
04/04/24 ,  104.04 ,  103.89 ,  104.61 ,  103.55 ,  104.58 ,      32739 ,   5934
05/04/24 ,  104.29 ,  104.15 ,  104.40 ,  103.99 ,  104.33 ,      26900 ,   5514
08/04/24 ,  103.94 ,  104.02 ,  104.40 ,  103.86 ,  104.29 ,      29083 ,   7371
09/04/24 ,  104.11 ,  103.93 ,  104.16 ,  103.82 ,  104.09 ,      23139 ,   5228
10/04/24 ,  103.70 ,  103.66 ,  104.06 ,  103.25 ,  104.06 ,      27098 ,   4537
11/04/24 ,  103.61 ,  103.45 ,  103.96 ,  103.36 ,  103.90 ,      46846 ,   5705
12/04/24 ,  103.91 ,  103.46 ,  103.96 ,  103.10 ,  103.72 ,      25759 ,   6018
15/04/24 ,  103.14 ,  103.23 ,  103.72 ,  102.97 ,  103.72 ,      25471 ,   5841
16/04/24 ,  102.85 ,  102.75 ,  103.14 ,  102.51 ,  103.14 ,      26143 ,   5449
17/04/24 ,  102.02 ,  102.41 ,  103.00 ,  101.99 ,  102.86 ,      22457 ,   4219
18/04/24 ,  101.38 ,  101.17 ,  102.25 ,  100.63 ,  102.11 ,      95278 ,   6757
19/04/24 ,  101.42 ,  101.18 ,  101.84 ,  100.87 ,  101.38 ,      25544 ,   5858
22/04/24 ,  102.16 ,  101.77 ,  102.62 ,  101.18 ,  101.46 ,      36077 ,   8028
23/04/24 ,  101.93 ,  101.91 ,  102.14 ,  101.74 ,  102.11 ,      89340 ,   7051
24/04/24 ,  101.86 ,  101.75 ,  102.14 ,  101.51 ,  102.00 ,      22246 ,   5899
25/04/24 ,  101.67 ,  101.54 ,  101.89 ,  101.05 ,  101.86 ,     124045 ,   6357
26/04/24 ,  101.25 ,  101.21 ,  101.66 ,  101.06 ,  101.66 ,      22345 ,   4854
29/04/24 ,  101.01 ,  101.02 ,  101.42 ,  100.87 ,  101.25 ,      25018 ,   5121
30/04/24 ,  101.49 ,  101.45 ,  101.91 ,  101.16 ,  101.17 ,      23660 ,   2882
02/05/24 ,  102.78 ,  102.29 ,  103.32 ,  101.51 ,  101.79 ,      20172 ,   3420
03/05/24 ,  103.15 ,  102.66 ,  103.15 ,  102.18 ,  102.78 ,      15679 ,   2378
06/05/24 ,  102.75 ,  102.66 ,  103.14 ,  102.45 ,  103.14 ,      21291 ,   5251
07/05/24 ,  102.22 ,  102.14 ,  103.00 ,  101.69 ,  102.75 ,      25306 ,   5842
08/05/24 ,  101.84 ,  101.80 ,  102.51 ,  101.59 ,  102.44 ,      19839 ,   5861
09/05/24 ,  101.06 ,  101.28 ,  101.93 ,  100.95 ,  101.93 ,      21492 ,   5714
10/05/24 ,  101.67 ,  101.18 ,  101.67 ,  100.95 ,  101.12 ,      23137 ,   7128
13/05/24 ,  101.04 ,  101.31 ,  101.84 ,  100.98 ,  101.84 ,      25799 ,   5672
14/05/24 ,  100.95 ,  101.18 ,  101.58 ,  100.95 ,  101.35 ,      19734 ,   3773
15/05/24 ,  101.09 ,  101.00 ,  101.53 ,  100.83 ,  101.53 ,      25245 ,   4811
16/05/24 ,  101.04 ,  100.99 ,  101.28 ,  100.82 ,  101.24 ,      22647 ,   5454
17/05/24 ,  101.13 ,  101.08 ,  101.49 ,  100.87 ,  101.13 ,      26067 ,   6327
20/05/24 ,  100.98 ,  100.81 ,  101.49 ,  100.50 ,  101.35 ,      33944 ,   9866
21/05/24 ,  100.69 ,  100.79 ,  101.12 ,  100.58 ,  100.98 ,      21353 ,   5472
22/05/24 ,  100.86 ,  100.57 ,  100.98 ,  100.34 ,  100.98 ,      25720 ,   4405
23/05/24 ,   99.84 ,   99.90 ,  100.68 ,   99.72 ,  100.65 ,      60164 ,   4354
24/05/24 ,   99.83 ,   99.65 ,  100.08 ,   99.39 ,  100.01 ,      63056 ,   6288
27/05/24 ,  100.30 ,  100.10 ,  100.42 ,   99.63 ,  100.18 ,      25447 ,   6434
28/05/24 ,  100.04 ,   99.94 ,  100.68 ,   99.66 ,  100.60 ,      25906 ,   5788
29/05/24 ,   99.99 ,   99.98 ,  100.40 ,   99.63 ,  100.19 ,      22010 ,   5776
31/05/24 ,   99.99 ,   99.92 ,  100.45 ,   99.66 ,  100.24 ,      25422 ,   5965
03/06/24 ,  100.08 ,  100.04 ,  100.56 ,   99.73 ,  100.39 ,      74319 ,   5675
04/06/24 ,   99.14 ,   99.33 ,   99.95 ,   99.14 ,   99.83 ,      21201 ,   6160
05/06/24 ,   99.06 ,   99.19 ,   99.76 ,   99.03 ,   99.42 ,      23261 ,   4777
06/06/24 ,   99.14 ,   98.85 ,   99.69 ,   98.45 ,   99.22 ,      27840 ,   5472
07/06/24 ,   98.88 ,   98.96 ,   99.50 ,   98.40 ,   99.14 ,      16910 ,   4576
10/06/24 ,   98.24 ,   98.40 ,   98.88 ,   97.95 ,   98.88 ,      22844 ,   6516
11/06/24 ,   97.42 ,   97.58 ,   98.73 ,   97.26 ,   98.45 ,      39898 ,   4290
12/06/24 ,   98.44 ,   97.44 ,   98.44 ,   96.70 ,   97.46 ,      40328 ,   6155
13/06/24 ,   96.50 ,   96.70 ,   98.13 ,   96.27 ,   97.79 ,      28186 ,   4961
14/06/24 ,   97.85 ,   97.26 ,   98.07 ,   96.37 ,   96.58 ,      20555 ,   5137
17/06/24 ,   99.14 ,   98.81 ,   99.24 ,   97.85 ,   97.85 ,      19750 ,   5188
18/06/24 ,   99.49 ,   99.15 ,   99.95 ,   98.46 ,   99.06 ,      21276 ,   2330
19/06/24 ,   99.77 ,   99.60 ,  100.40 ,   98.64 ,   99.49 ,      16112 ,   2200
20/06/24 ,   99.91 ,   99.56 ,   99.95 ,   99.07 ,   99.61 ,      35275 ,   5444
21/06/24 ,   98.50 ,   98.71 ,   99.65 ,   97.25 ,   99.56 ,      62912 ,   3527
24/06/24 ,   97.60 ,   97.88 ,   98.95 ,   97.45 ,   98.50 ,      20165 ,   5674
25/06/24 ,   98.01 ,   97.99 ,   98.88 ,   97.44 ,   97.71 ,      19034 ,   3411
26/06/24 ,   98.42 ,   98.24 ,   98.68 ,   97.71 ,   98.08 ,      21022 ,   3965
27/06/24 ,   99.28 ,   99.17 ,   99.47 ,   98.17 ,   98.47 ,      12643 ,   2791
28/06/24 ,  100.15 ,   99.67 ,  100.40 ,   97.71 ,   99.28 ,      27345 ,   4950
01/07/24 ,   99.48 ,   99.10 ,   99.94 ,   98.22 ,   99.94 ,      25740 ,   6848
02/07/24 ,   97.94 ,   97.85 ,   99.48 ,   97.04 ,   99.48 ,      23783 ,   5931
03/07/24 ,   97.51 ,   98.26 ,   98.60 ,   97.51 ,   98.41 ,     205997 ,   2942
04/07/24 ,   98.56 ,   98.28 ,   98.84 ,   97.79 ,   97.94 ,      12410 ,   2879
05/07/24 ,   99.70 ,   99.56 ,  100.15 ,   98.41 ,   98.61 ,      16558 ,   3709
08/07/24 ,  100.64 ,   99.83 ,  100.68 ,   99.50 ,   99.71 ,      19783 ,   5658
09/07/24 ,   99.30 ,  100.19 ,  100.81 ,   98.90 ,  100.64 ,      14375 ,   4018
10/07/24 ,   99.17 ,   99.40 ,   99.97 ,   99.01 ,   99.49 ,      14345 ,   2695
11/07/24 ,   99.51 ,   99.36 ,   99.64 ,   99.13 ,   99.30 ,      15672 ,   3891
12/07/24 ,  100.28 ,  100.02 ,  100.65 ,   99.51 ,   99.68 ,      20503 ,   4441
15/07/24 ,  100.68 ,  100.37 ,  100.69 ,   99.82 ,  100.15 ,      29015 ,   7234
16/07/24 ,  101.03 ,  100.67 ,  101.03 ,  100.45 ,  100.69 ,      18162 ,   4467
17/07/24 ,  101.13 ,  100.80 ,  101.47 ,  100.48 ,  101.03 ,      19872 ,   4412
18/07/24 ,  101.37 ,  100.86 ,  101.37 ,  100.54 ,  100.77 ,      16642 ,   4448
19/07/24 ,  101.58 ,  101.54 ,  101.97 ,  101.13 ,  101.55 ,      21355 ,   4611
22/07/24 ,  102.85 ,  101.87 ,  103.40 ,  101.13 ,  101.58 ,      31261 ,   6572
23/07/24 ,  103.00 ,  102.80 ,  103.07 ,  102.54 ,  102.75 ,     118288 ,   3982
24/07/24 ,  102.54 ,  102.75 ,  103.05 ,  101.73 ,  103.00 ,     111933 ,   3209
25/07/24 ,  102.94 ,  101.88 ,  103.00 ,  102.03 ,  103.00 ,      42923 ,   3111
26/07/24 ,  101.72 ,  101.94 ,  102.30 ,  101.72 ,  102.30 ,      70765 ,   3084
29/07/24 ,  101.81 ,  101.80 ,  102.41 ,  101.45 ,  101.79 ,      14510 ,   2599
30/07/24 ,  101.29 ,  101.15 ,  101.79 ,  100.69 ,  101.69 ,      14950 ,   3480
31/07/24 ,  101.10 ,  101.13 ,  101.84 ,  100.90 ,  101.76 ,      20903 ,   5950
01/08/24 ,  100.82 ,  100.77 ,  101.94 ,  100.48 ,  101.94 ,      56995 ,   3760
02/08/24 ,  100.91 ,  100.78 ,  101.10 ,  100.56 ,  100.83 ,      14531 ,   2637
05/08/24 ,   99.75 ,   99.54 ,  100.38 ,   98.25 ,  100.29 ,      23624 ,   4582
06/08/24 ,  100.04 ,  100.18 ,  100.68 ,   99.66 ,   99.74 ,      12426 ,   2057
07/08/24 ,  100.20 ,  100.30 ,  100.96 ,  100.04 ,  100.04 ,      11348 ,   2456
08/08/24 ,   97.66 ,   98.29 ,  100.43 ,   97.55 ,  100.20 ,      62766 ,   8602
09/08/24 ,   97.99 ,   97.92 ,   98.34 ,   97.76 ,   98.03 ,      11778 ,   2438
12/08/24 ,   97.76 ,   97.99 ,   98.43 ,   97.76 ,   97.99 ,      84038 ,   3077
13/08/24 ,   98.10 ,   98.16 ,   98.50 ,   97.85 ,   98.50 ,      90657 ,   4696
14/08/24 ,   98.98 ,   98.66 ,   99.23 ,   98.20 ,   99.22 ,      20993 ,   3526
15/08/24 ,   98.49 ,   98.46 ,   98.80 ,   97.96 ,   98.80 ,      22646 ,   4341
16/08/24 ,   98.92 ,   98.92 ,   99.20 ,   98.49 ,   98.85 ,      26612 ,   3613
19/08/24 ,   98.92 ,   99.11 ,   99.55 ,   98.66 ,   98.92 ,      20749 ,   2979
20/08/24 ,   99.23 ,   99.21 ,   99.56 ,   98.92 ,   98.92 ,      21765 ,   6347
21/08/24 ,   99.24 ,   99.17 ,   99.58 ,   98.20 ,   99.42 ,      16398 ,   3359
22/08/24 ,   98.71 ,   99.22 ,   99.57 ,   98.67 ,   99.39 ,      16201 ,   2069
23/08/24 ,   99.09 ,   99.10 ,   99.56 ,   98.73 ,   98.94 ,      21471 ,   3336
26/08/24 ,  100.69 ,  100.57 ,  100.91 ,   99.49 ,   99.49 ,      80110 ,   7450
27/08/24 ,  100.81 ,  100.73 ,  101.11 ,  100.31 ,  100.69 ,      20765 ,   5915
28/08/24 ,  100.90 ,  100.86 ,  101.40 ,  100.30 ,  100.39 ,      74270 ,   6089
29/08/24 ,  100.81 ,  100.37 ,  101.28 ,   99.11 ,  100.90 ,      23655 ,   5897
30/08/24 ,  101.40 ,  100.92 ,  101.66 ,  100.25 ,  100.90 ,      18637 ,   4268
02/09/24 ,   99.42 ,   99.69 ,  101.21 ,   99.38 ,  101.03 ,      27503 ,   4714
03/09/24 ,   98.83 ,   99.08 ,  100.00 ,   98.66 ,   99.42 ,      27301 ,   6050
04/09/24 ,   98.83 ,   98.79 ,   99.33 ,   98.46 ,   99.05 ,      22100 ,   3975
05/09/24 ,   98.45 ,   98.60 ,   98.83 ,   98.45 ,   98.83 ,      14737 ,   4681
06/09/24 ,   98.80 ,   98.75 ,   99.00 ,   98.46 ,   98.72 ,      16668 ,   5185
09/09/24 ,   97.84 ,   98.17 ,   98.91 ,   97.81 ,   98.80 ,      26009 ,   6130
10/09/24 ,   98.07 ,   98.06 ,   98.65 ,   97.89 ,   97.93 ,      15596 ,   5220
11/09/24 ,   97.96 ,   98.02 ,   98.36 ,   97.63 ,   98.07 ,      21985 ,   5545
12/09/24 ,   97.54 ,   98.07 ,   98.45 ,   97.53 ,   97.96 ,      32896 ,   4563
13/09/24 ,   97.78 ,   97.49 ,   97.78 ,   96.78 ,   97.54 ,      58657 ,   5229
16/09/24 ,   97.07 ,   96.77 ,   97.75 ,   96.46 ,   97.75 ,      20741 ,   3669
17/09/24 ,   96.60 ,   96.53 ,   97.34 ,   95.91 ,   97.07 ,      14090 ,   3467
18/09/24 ,   96.41 ,   96.39 ,   97.19 ,   95.92 ,   96.57 ,      25601 ,   5850
19/09/24 ,   96.49 ,   96.36 ,   97.06 ,   96.03 ,   96.41 ,      25598 ,   4765
20/09/24 ,   95.67 ,   95.64 ,   96.49 ,   95.25 ,   96.49 ,      21558 ,   5206
23/09/24 ,   94.49 ,   94.58 ,   95.64 ,   93.96 ,   95.63 ,      26143 ,   6188
24/09/24 ,   94.61 ,   94.46 ,   94.76 ,   94.09 ,   94.36 ,      17945 ,   2560
25/09/24 ,   94.13 ,   94.68 ,   95.62 ,   93.96 ,   94.76 ,      20703 ,   3382
26/09/24 ,   94.21 ,   94.09 ,   95.39 ,   92.33 ,   93.84 ,      32612 ,   3645
27/09/24 ,   95.38 ,   94.92 ,   95.38 ,   94.21 ,   94.21 ,      26121 ,   2628
30/09/24 ,   94.32 ,   94.65 ,   95.30 ,   93.98 ,   94.77 ,      65089 ,   2965
01/10/24 ,   93.49 ,   93.29 ,   94.32 ,   92.72 ,   93.42 ,      27547 ,   5009
02/10/24 ,   93.63 ,   93.28 ,   93.63 ,   92.70 ,   93.19 ,      32229 ,   2887
03/10/24 ,   93.64 ,   93.76 ,   94.10 ,   92.81 ,   93.33 ,      27226 ,   2739
04/10/24 ,   93.55 ,   93.75 ,   94.16 ,   93.19 ,   93.63 ,      19003 ,   3445
07/10/24 ,   92.98 ,   93.29 ,   94.06 ,   92.70 ,   94.06 ,      22771 ,   3379
08/10/24 ,   93.08 ,   92.96 ,   93.29 ,   92.71 ,   92.99 ,      18297 ,   2828
09/10/24 ,   92.70 ,   92.71 ,   93.26 ,   92.29 ,   93.18 ,      16828 ,   2754
10/10/24 ,   91.79 ,   91.95 ,   92.71 ,   91.43 ,   92.42 ,      19963 ,   2490
11/10/24 ,   92.51 ,   91.94 ,   92.51 ,   91.50 ,   91.60 ,      18225 ,   2847
14/10/24 ,   93.20 ,   92.73 ,   93.28 ,   92.25 ,   92.51 ,      28075 ,   3450
15/10/24 ,   93.86 ,   93.51 ,   93.86 ,   92.66 ,   93.20 ,      20002 ,   4000
16/10/24 ,   93.34 ,   93.57 ,   94.56 ,   93.15 ,   94.11 ,      12167 ,   2225
17/10/24 ,   93.02 ,   93.33 ,   94.08 ,   93.01 ,   93.37 ,      14124 ,   2503
18/10/24 ,   93.44 ,   93.29 ,   94.03 ,   92.84 ,   93.37 ,      14282 ,   3565
21/10/24 ,   93.37 ,   93.27 ,   94.00 ,   92.81 ,   93.40 ,      19088 ,   4716
22/10/24 ,   93.00 ,   92.64 ,   93.00 ,   92.31 ,   92.71 ,      19575 ,   4338
23/10/24 ,   91.73 ,   92.06 ,   93.18 ,   91.61 ,   93.00 ,      18548 ,   2829
24/10/24 ,   91.66 ,   91.21 ,   91.97 ,   90.87 ,   91.73 ,      18608 ,   2306
25/10/24 ,   92.22 ,   91.81 ,   92.28 ,   91.35 ,   91.67 ,      14423 ,   2762
28/10/24 ,   93.11 ,   92.43 ,   93.16 ,   91.51 ,   91.79 ,      18790 ,   3563
29/10/24 ,   92.29 ,   93.43 ,   94.10 ,   92.29 ,   93.11 ,      19107 ,   4998
30/10/24 ,   93.68 ,   92.96 ,   93.68 ,   92.50 ,   93.24 ,      30025 ,   4823
31/10/24 ,   94.55 ,   94.11 ,   94.55 ,   92.74 ,   93.65 ,      18007 ,   3483
01/11/24 ,   93.90 ,   93.89 ,   94.55 ,   93.21 ,   93.41 ,      15291 ,   4866
04/11/24 ,   93.42 ,   93.69 ,   93.90 ,   93.41 ,   93.90 ,      18807 ,   2607
05/11/24 ,   94.46 ,   93.93 ,   94.46 ,   93.42 ,   93.42 ,      12856 ,   2643
06/11/24 ,   93.89 ,   93.64 ,   94.46 ,   92.97 ,   94.46 ,      17600 ,   3093
07/11/24 ,   93.25 ,   93.41 ,   93.90 ,   93.11 ,   93.89 ,      17092 ,   2008
08/11/24 ,   93.26 ,   93.37 ,   93.63 ,   93.12 ,   93.41 ,      16416 ,   2768
11/11/24 ,   91.02 ,   91.30 ,   92.88 ,   90.82 ,   92.87 ,      56275 ,   5029
12/11/24 ,   90.84 ,   90.92 ,   91.40 ,   90.59 ,   90.96 ,      23755 ,   2702
13/11/24 ,   90.44 ,   90.40 ,   90.83 ,   90.15 ,   90.83 ,      26534 ,   2873
14/11/24 ,   89.88 ,   90.18 ,   90.52 ,   89.70 ,   90.44 ,      22216 ,   4218
18/11/24 ,   90.18 ,   89.97 ,   90.34 ,   89.70 ,   89.94 ,      35959 ,   5759
19/11/24 ,   90.20 ,   90.19 ,   90.53 ,   89.77 ,   90.06 ,      23342 ,   3198
21/11/24 ,   90.53 ,   90.30 ,   90.63 ,   89.82 ,   90.18 ,      33009 ,   4032
22/11/24 ,   91.36 ,   90.93 ,   91.45 ,   90.62 ,   90.63 ,      18697 ,   2750
25/11/24 ,   92.53 ,   91.79 ,   92.53 ,   90.74 ,   91.45 ,      25532 ,   3926
26/11/24 ,   93.13 ,   92.92 ,   93.26 ,   92.52 ,   92.53 ,     129459 ,   4697
27/11/24 ,   92.79 ,   93.29 ,   93.47 ,   92.15 ,   93.13 ,     104941 ,   4115
28/11/24 ,   91.55 ,   91.11 ,   92.79 ,   90.72 ,   92.79 ,      22587 ,   4344
29/11/24 ,   90.85 ,   90.66 ,   91.55 ,   89.89 ,   91.55 ,      20085 ,   3651
02/12/24 ,   91.21 ,   90.79 ,   91.31 ,   90.22 ,   91.25 ,      25278 ,   4705
03/12/24 ,   90.25 ,   90.22 ,   91.21 ,   89.58 ,   91.21 ,      33144 ,   3167
04/12/24 ,   88.68 ,   89.15 ,   90.25 ,   88.54 ,   90.25 ,      57992 ,   2983
05/12/24 ,   86.72 ,   86.88 ,   88.76 ,   85.00 ,   88.68 ,      28431 ,   3330
06/12/24 ,   87.61 ,   87.33 ,   88.90 ,   85.71 ,   86.72 ,      23562 ,   3991
09/12/24 ,   88.47 ,   88.76 ,   89.46 ,   87.60 ,   87.60 ,      16519 ,   2695
10/12/24 ,   86.64 ,   86.63 ,   87.97 ,   86.18 ,   87.61 ,      29293 ,   3278
11/12/24 ,   87.07 ,   86.83 ,   87.21 ,   86.46 ,   86.64 ,      18383 ,   2430
12/12/24 ,   87.08 ,   87.05 ,   87.60 ,   86.25 ,   87.07 ,      26561 ,   3068
13/12/24 ,   88.36 ,   87.67 ,   88.49 ,   86.64 ,   86.64 ,      18847 ,   3272
16/12/24 ,   85.66 ,   87.39 ,   88.54 ,   85.56 ,   88.36 ,      31831 ,   3649
17/12/24 ,   85.17 ,   85.09 ,   86.67 ,   84.38 ,   85.70 ,      26854 ,   3156
18/12/24 ,   84.80 ,   84.71 ,   85.71 ,   84.19 ,   85.71 ,      42666 ,   2705
19/12/24 ,   84.41 ,   84.68 ,   85.60 ,   83.97 ,   85.17 ,      76514 ,   2343
20/12/24 ,   85.74 ,   85.26 ,   86.17 ,   84.28 ,   84.41 ,      20644 ,   4588
23/12/24 ,   87.26 ,   86.56 ,   88.24 ,   85.84 ,   86.34 ,     116612 ,   5138
26/12/24 ,   88.17 ,   87.70 ,   88.36 ,   87.26 ,   87.60 ,      24362 ,   5988
27/12/24 ,   89.81 ,   89.15 ,   89.96 ,   88.17 ,   88.41 ,      14364 ,   2946
30/12/24 ,   89.94 ,   90.15 ,   90.41 ,   89.86 ,   90.01 ,      10050 ,   2138
02/01/25 ,   91.20 ,   90.24 ,   92.69 ,   89.03 ,   89.93 ,      21255 ,   3077
03/01/25 ,   91.24 ,   91.41 ,   92.28 ,   90.58 ,   91.20 ,       9431 ,   2045
06/01/25 ,   90.49 ,   90.31 ,   91.38 ,   89.64 ,   91.24 ,      13153 ,   2176
07/01/25 ,   89.70 ,   90.05 ,   90.83 ,   88.06 ,   90.48 ,      13218 ,   3035
08/01/25 ,   89.27 ,   89.46 ,   89.97 ,   89.25 ,   89.70 ,      11637 ,   2025
09/01/25 ,   87.88 ,   87.87 ,   89.88 ,   86.91 ,   89.27 ,      43419 ,   2661
10/01/25 ,   87.65 ,   87.56 ,   88.66 ,   87.16 ,   87.88 ,      12339 ,   2150
13/01/25 ,   87.79 ,   87.87 ,   88.19 ,   87.36 ,   87.65 ,      50506 ,   2272
14/01/25 ,   87.88 ,   87.98 ,   88.30 ,   87.36 ,   88.25 ,      12454 ,   1889
15/01/25 ,   89.81 ,   89.03 ,   90.18 ,   87.88 ,   87.88 ,      10829 ,   2681
16/01/25 ,   90.27 ,   90.35 ,   90.91 ,   89.44 ,   89.81 ,      18270 ,   3705
17/01/25 ,   87.93 ,   88.02 ,   90.19 ,   87.17 ,   90.19 ,      31740 ,   7023
20/01/25 ,   88.21 ,   88.16 ,   88.55 ,   87.36 ,   87.93 ,      18869 ,   4004
21/01/25 ,   88.11 ,   88.67 ,   89.21 ,   88.11 ,   88.21 ,      12870 ,   3120
22/01/25 ,   88.39 ,   88.59 ,   89.25 ,   87.83 ,   88.22 ,       8337 ,   1837
23/01/25 ,   88.05 ,   88.01 ,   88.73 ,   87.37 ,   88.30 ,      33574 ,   2104
24/01/25 ,   88.06 ,   88.14 ,   89.00 ,   87.51 ,   88.05 ,       9423 ,   1780
27/01/25 ,   87.74 ,   87.71 ,   88.64 ,   87.43 ,   88.06 ,      12167 ,   1979
28/01/25 ,   88.64 ,   87.71 ,   88.64 ,   87.41 ,   87.74 ,      13498 ,   1970
29/01/25 ,   88.60 ,   87.90 ,   88.60 ,   87.46 ,   88.59 ,      15697 ,   3461
30/01/25 ,   88.36 ,   88.40 ,   88.59 ,   88.14 ,   88.59 ,      11631 ,   1664
31/01/25 ,   88.84 ,   88.79 ,   89.12 ,   88.52 ,   88.60 ,      12050 ,   2950
03/02/25 ,   88.57 ,   88.21 ,   88.84 ,   87.02 ,   88.14 ,      14297 ,   3909
04/02/25 ,   89.60 ,   90.16 ,   90.75 ,   88.64 ,   88.64 ,      39786 ,   5413
05/02/25 ,   86.93 ,   87.65 ,   89.53 ,   86.34 ,   89.53 ,      37403 ,   8071
06/02/25 ,   87.59 ,   87.22 ,   87.81 ,   86.50 ,   86.50 ,      13486 ,   2264
07/02/25 ,   88.72 ,   88.38 ,   88.97 ,   87.59 ,   87.59 ,      14457 ,   2914
10/02/25 ,   88.81 ,   88.89 ,   89.32 ,   88.48 ,   88.72 ,      15132 ,   3346
11/02/25 ,   89.21 ,   88.86 ,   89.48 ,   88.48 ,   88.81 ,      15162 ,   3986
12/02/25 ,   89.66 ,   89.33 ,   89.85 ,   88.72 ,   89.48 ,      16970 ,   3518
13/02/25 ,   89.20 ,   89.41 ,   89.88 ,   89.06 ,   89.87 ,      12085 ,   2755
14/02/25 ,   89.57 ,   89.52 ,   90.20 ,   89.09 ,   89.58 ,      21181 ,   4117
17/02/25 ,   89.45 ,   89.57 ,   89.87 ,   89.25 ,   89.25 ,      22202 ,   5708
18/02/25 ,   89.83 ,   89.45 ,   89.83 ,   89.17 ,   89.45 ,      22966 ,   3570
19/02/25 ,   89.58 ,   89.66 ,   90.24 ,   89.47 ,   89.83 ,      18563 ,   3791
20/02/25 ,   89.57 ,   89.51 ,   90.24 ,   89.29 ,   90.24 ,      23999 ,   6200
21/02/25 ,   89.75 ,   89.78 ,   90.23 ,   89.41 ,   90.23 ,      22947 ,   5905
24/02/25 ,   89.75 ,   89.74 ,   90.12 ,   89.53 ,   89.75 ,      46124 ,   4505
25/02/25 ,   89.94 ,   89.90 ,   90.24 ,   89.69 ,   89.75 ,      23658 ,   5774
26/02/25 ,   89.82 ,   89.77 ,   90.24 ,   89.59 ,   90.24 ,      22135 ,   6606
27/02/25 ,   90.23 ,   89.94 ,   90.24 ,   89.69 ,   90.05 ,      19248 ,   4650
28/02/25 ,   90.98 ,   90.45 ,   91.59 ,   89.97 ,   90.32 ,      23504 ,   4202
05/03/25 ,   90.79 ,   90.82 ,   91.26 ,   90.29 ,   90.98 ,      19857 ,   3486
06/03/25 ,   89.57 ,   89.63 ,   90.58 ,   88.97 ,   90.58 ,      51503 ,  11071
07/03/25 ,   90.54 ,   90.40 ,   90.68 ,   90.06 ,   90.10 ,      18469 ,   3587
10/03/25 ,   90.88 ,   90.99 ,   91.41 ,   90.45 ,   90.54 ,     332291 ,   6913
11/03/25 ,   91.63 ,   91.06 ,   91.82 ,   90.58 ,   91.82 ,      20866 ,   4834
12/03/25 ,   91.76 ,   91.75 ,   92.77 ,   91.35 ,   91.72 ,      20122 ,   4270
13/03/25 ,   92.08 ,   92.24 ,   93.59 ,   91.35 ,   92.68 ,     136537 ,   3072
14/03/25 ,   92.77 ,   92.40 ,   92.89 ,   92.09 ,   92.89 ,      15786 ,   3964
17/03/25 ,   93.30 ,   93.35 ,   93.65 ,   92.77 ,   92.77 ,      20513 ,   6511
18/03/25 ,   93.77 ,   93.90 ,   94.61 ,   93.31 ,   93.31 ,      19001 ,   4690
19/03/25 ,   94.73 ,   94.07 ,   94.73 ,   93.48 ,   94.50 ,      26909 ,   6794
20/03/25 ,   95.86 ,   95.49 ,   95.90 ,   94.67 ,   94.73 ,      16461 ,   3446
21/03/25 ,   96.96 ,   96.60 ,   97.54 ,   95.90 ,   95.90 ,      14218 ,   3307
24/03/25 ,   96.77 ,   96.86 ,   97.54 ,   96.43 ,   96.81 ,      21791 ,   5098
25/03/25 ,   96.48 ,   96.36 ,   98.48 ,   95.42 ,   96.55 ,      27688 ,   7217
26/03/25 ,   96.76 ,   96.74 ,   97.50 ,   96.55 ,   96.56 ,      17216 ,   5083
27/03/25 ,   96.74 ,   96.76 ,   97.41 ,   96.48 ,   97.06 ,      21594 ,   7926
28/03/25 ,   96.93 ,   96.77 ,   97.15 ,   96.56 ,   96.82 ,      16175 ,   3876
31/03/25 ,   97.33 ,   97.01 ,   97.57 ,   96.68 ,   96.93 ,      23501 ,   5327
01/04/25 ,   97.59 ,   97.74 ,   98.27 ,   97.47 ,   97.49 ,      18716 ,   3615
02/04/25 ,   97.49 ,   97.34 ,   97.59 ,   97.08 ,   97.49 ,      17820 ,   3035
03/04/25 ,   97.54 ,   97.41 ,   97.63 ,   97.25 ,   97.25 ,      16456 ,   2669
04/04/25 ,   97.49 ,   96.63 ,   97.54 ,   96.17 ,   97.53 ,      22250 ,   4428
07/04/25 ,   97.50 ,   96.38 ,   97.50 ,   95.55 ,   96.77 ,      16130 ,   3523
08/04/25 ,   97.29 ,   97.63 ,   97.92 ,   97.08 ,   97.49 ,     114581 ,   3331
09/04/25 ,   96.59 ,   96.53 ,   97.29 ,   96.12 ,   97.29 ,      13284 ,   2094
10/04/25 ,   96.43 ,   96.34 ,   97.35 ,   95.61 ,   96.59 ,      13458 ,   1798
11/04/25 ,   97.01 ,   97.09 ,   97.63 ,   96.40 ,   96.42 ,      10664 ,   1875
14/04/25 ,   97.11 ,   97.52 ,   97.79 ,   97.01 ,   97.01 ,      16238 ,   4241
15/04/25 ,   97.82 ,   97.64 ,   98.14 ,   97.35 ,   97.35 ,      15644 ,   4740
16/04/25 ,   98.53 ,   98.52 ,   98.82 ,   97.80 ,   97.82 ,      12949 ,   2620
17/04/25 ,   99.30 ,   99.21 ,   99.39 ,   98.76 ,   98.78 ,      14209 ,   3722
22/04/25 ,   99.23 ,   99.45 ,   99.91 ,   98.83 ,   99.30 ,      18105 ,   3375
23/04/25 ,   99.47 ,   99.56 ,   99.92 ,   99.20 ,   99.92 ,      34923 ,   3143
24/04/25 ,   99.25 ,   99.13 ,   99.90 ,   98.62 ,   98.62 ,      16306 ,   3500
25/04/25 ,   99.49 ,   99.79 ,  100.42 ,   99.18 ,   99.25 ,      18645 ,   3021
28/04/25 ,   99.83 ,   99.85 ,  100.38 ,   99.37 ,   99.49 ,      21794 ,   5499
29/04/25 ,  100.10 ,   99.83 ,  100.20 ,   99.45 ,  100.08 ,      16297 ,   3553
30/04/25 ,  100.24 ,  100.27 ,  100.64 ,   99.89 ,  100.22 ,      15002 ,   2845
02/05/25 ,  101.30 ,   99.17 ,  101.74 ,   96.87 ,  101.74 ,     119998 ,   6322
05/05/25 ,  100.43 ,  100.49 ,  101.48 ,   99.77 ,  101.48 ,      15636 ,   3332
06/05/25 ,  100.02 ,   99.70 ,  100.43 ,   99.00 ,  100.43 ,      65604 ,   2873
07/05/25 ,  100.18 ,  100.19 ,  100.50 ,   99.38 ,  100.02 ,      18887 ,   3473
08/05/25 ,  100.38 ,  100.29 ,  101.12 ,   99.77 ,  100.19 ,      13835 ,   2782
09/05/25 ,  100.40 ,  100.67 ,  101.20 ,  100.21 ,  100.38 ,      17482 ,   3970
12/05/25 ,  100.31 ,  100.42 ,  101.20 ,   99.77 ,  100.68 ,      19662 ,   3867
13/05/25 ,  100.30 ,  100.85 ,  101.24 ,  100.17 ,  100.17 ,      15017 ,   3276
14/05/25 ,  100.52 ,  100.39 ,  100.92 ,   99.82 ,  100.31 ,      66159 ,   3842
15/05/25 ,  101.03 ,  100.66 ,  101.28 ,  100.18 ,  100.52 ,      73400 ,   4073
16/05/25 ,  101.01 ,  100.79 ,  101.10 ,  100.49 ,  100.81 ,      17301 ,   3768
19/05/25 ,  100.91 ,  100.66 ,  101.24 ,  100.54 ,  100.86 ,      27255 ,   4556
20/05/25 ,  100.62 ,  100.59 ,  100.80 ,  100.22 ,  100.80 ,      17322 ,   4337
21/05/25 ,  100.26 ,  100.61 ,  101.05 ,  100.17 ,  100.70 ,      23335 ,   4201
22/05/25 ,  100.81 ,  100.72 ,  100.93 ,  100.09 ,  100.09 ,      16588 ,   3486
23/05/25 ,  101.77 ,  101.19 ,  102.21 ,  100.60 ,  100.86 ,      72209 ,   2282
26/05/25 ,  100.53 ,  100.90 ,  102.14 ,  100.33 ,  101.80 ,      31347 ,   4243
27/05/25 ,   99.89 ,   99.66 ,  100.86 ,   99.29 ,  100.79 ,      30218 ,   3660
28/05/25 ,   99.68 ,   99.28 ,  100.19 ,   98.89 ,   99.88 ,      26442 ,   3302
29/05/25 ,   98.85 ,   98.47 ,  100.02 ,   98.01 ,   99.96 ,      55183 ,   5936
30/05/25 ,   99.17 ,   98.64 ,   99.17 ,   98.30 ,   98.85 ,      26410 ,   2469
02/06/25 ,   99.09 ,   99.19 ,   99.72 ,   98.42 ,   99.17 ,      23871 ,   5083
03/06/25 ,   99.88 ,  100.57 ,  101.13 ,   99.42 ,   99.79 ,      68484 ,   4980
04/06/25 ,   99.59 ,   99.49 ,  100.51 ,   98.23 ,  100.48 ,      33406 ,   3769
05/06/25 ,   99.56 ,   99.54 ,  100.27 ,   98.89 ,   99.61 ,      22363 ,   6118
06/06/25 ,   99.37 ,   99.05 ,   99.72 ,   97.66 ,   99.56 ,      26224 ,   2785
09/06/25 ,   98.14 ,   98.53 ,   99.21 ,   97.67 ,   99.10 ,      24038 ,   2829
10/06/25 ,   98.62 ,   98.39 ,   98.90 ,   97.66 ,   98.15 ,      20936 ,   3846
11/06/25 ,   98.65 ,   98.78 ,   99.11 ,   98.55 ,   98.71 ,      16850 ,   2507
12/06/25 ,   99.11 ,   98.65 ,   99.12 ,   98.16 ,   98.56 ,      16966 ,   2066
13/06/25 ,   99.58 ,   98.98 ,   99.58 ,   98.60 ,   98.60 ,      19870 ,   2908
16/06/25 ,   99.39 ,   99.29 ,   99.86 ,   98.86 ,   99.58 ,      20114 ,   2355
17/06/25 ,   99.24 ,   99.06 ,   99.61 ,   98.65 ,   99.39 ,      19198 ,   2692
18/06/25 ,   99.55 ,   99.07 ,   99.55 ,   98.48 ,   98.48 ,      18547 ,   2187
20/06/25 ,   99.43 ,   98.87 ,   99.43 ,   98.66 ,   98.95 ,      21363 ,   2109
23/06/25 ,   98.83 ,   98.98 ,  100.07 ,   98.39 ,  100.07 ,      20058 ,   2060
24/06/25 ,   99.26 ,   98.93 ,   99.98 ,   98.67 ,   98.84 ,      17868 ,   2358
25/06/25 ,   99.42 ,   98.97 ,   99.49 ,   98.22 ,   99.49 ,      16085 ,   2827
26/06/25 ,   99.55 ,   99.26 ,   99.63 ,   99.01 ,   99.34 ,      15222 ,   2101
27/06/25 ,   99.59 ,   99.68 ,   99.92 ,   99.57 ,   99.57 ,      17011 ,   1788
30/06/25 ,  100.62 ,   99.88 ,  100.62 ,   99.15 ,   99.93 ,      19336 ,   2421
01/07/25 ,  100.34 ,  100.31 ,  100.97 ,   99.75 ,  100.91 ,      18761 ,   2958
02/07/25 ,  101.83 ,  102.07 ,  102.50 ,  100.52 ,  100.52 ,      50351 ,   3648
03/07/25 ,  101.57 ,  101.11 ,  102.14 ,  100.72 ,  102.14 ,      20437 ,   2828
04/07/25 ,  101.50 ,  100.95 ,  101.50 ,  100.58 ,  101.11 ,      14322 ,   1554
07/07/25 ,  101.21 ,  100.88 ,  101.42 ,  100.24 ,  101.00 ,      18915 ,   3767
08/07/25 ,  101.03 ,  101.14 ,  101.27 ,  100.71 ,  101.12 ,      47646 ,   1499
09/07/25 ,  101.07 ,  101.03 ,  101.27 ,  100.78 ,  101.02 ,      12559 ,   1732
10/07/25 ,  100.32 ,  100.06 ,  100.80 ,   99.54 ,  100.80 ,      23152 ,   2053
11/07/25 ,  100.51 ,  100.07 ,  100.66 ,   99.81 ,  100.66 ,      16406 ,   2296
14/07/25 ,  100.75 ,  100.45 ,  100.78 ,  100.06 ,  100.51 ,      27685 ,   4067
15/07/25 ,  100.27 ,  100.39 ,  100.78 ,   99.86 ,  100.75 ,      18221 ,   3232
16/07/25 ,  100.59 ,  100.11 ,  100.69 ,   99.86 ,  100.68 ,      13332 ,   2018
17/07/25 ,  100.32 ,  100.18 ,  100.53 ,  100.01 ,  100.53 ,      13343 ,   1728
18/07/25 ,  100.24 ,  100.27 ,  100.70 ,  100.00 ,  100.06 ,      11524 ,   1621
21/07/25 ,  100.03 ,   99.93 ,  100.50 ,   99.68 ,  100.20 ,      15538 ,   2202