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

01/06/17 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,       3038 ,      2
06/06/17 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,       1400 ,      3
07/06/17 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,       3706 ,      4
13/06/17 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,       1412 ,      3
14/06/17 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,          5 ,      1
16/06/17 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,          2 ,      1
20/06/17 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,        182 ,      1
21/06/17 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,        583 ,      2
30/06/17 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,         30 ,      1
03/07/17 ,   36.19 ,   36.19 ,   36.19 ,   36.19 ,   36.19 ,         32 ,      2
04/07/17 ,   36.19 ,   36.19 ,   36.19 ,   36.19 ,   36.19 ,        383 ,      2
05/07/17 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,         77 ,      5
06/07/17 ,   37.06 ,   36.91 ,   37.06 ,   36.71 ,   37.06 ,        763 ,      5
07/07/17 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,        148 ,      2
10/07/17 ,   37.06 ,   36.94 ,   37.06 ,   36.71 ,   36.71 ,        884 ,      3
11/07/17 ,   37.06 ,   36.79 ,   37.06 ,   36.71 ,   36.71 ,        403 ,      4
12/07/17 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,         47 ,      4
14/07/17 ,   37.06 ,   36.61 ,   37.06 ,   36.40 ,   36.40 ,        225 ,      4
17/07/17 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,        409 ,      6
19/07/17 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,          2 ,      1
20/07/17 ,   37.06 ,   36.47 ,   37.06 ,   36.46 ,   36.46 ,       1098 ,      5
24/07/17 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,         29 ,      1
26/07/17 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,         68 ,      3
27/07/17 ,   36.71 ,   36.71 ,   36.71 ,   36.71 ,   36.71 ,       1137 ,      1
28/07/17 ,   36.63 ,   36.63 ,   36.65 ,   35.02 ,   36.65 ,       4164 ,     13
31/07/17 ,   36.62 ,   36.58 ,   36.63 ,   36.56 ,   36.63 ,       3568 ,      9
03/08/17 ,   36.14 ,   36.27 ,   36.31 ,   36.14 ,   36.31 ,          8 ,      2
07/08/17 ,   35.99 ,   35.94 ,   36.14 ,   35.14 ,   35.14 ,       4244 ,     10
08/08/17 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,         59 ,      1
11/08/17 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,        275 ,      1
14/08/17 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,        509 ,      5
15/08/17 ,   34.82 ,   35.68 ,   35.81 ,   34.82 ,   35.81 ,       1044 ,      7
16/08/17 ,   35.79 ,   35.79 ,   35.79 ,   35.79 ,   35.79 ,         88 ,      1
17/08/17 ,   35.45 ,   35.45 ,   35.45 ,   35.45 ,   35.45 ,        509 ,      3
21/08/17 ,   35.45 ,   35.25 ,   35.45 ,   30.41 ,   30.41 ,        591 ,      6
22/08/17 ,   34.82 ,   34.82 ,   34.82 ,   34.82 ,   34.82 ,        866 ,      2
23/08/17 ,   34.82 ,   34.82 ,   34.82 ,   34.82 ,   34.82 ,       1863 ,      9
25/08/17 ,   34.64 ,   34.64 ,   34.64 ,   34.64 ,   34.64 ,        266 ,      2
28/08/17 ,   34.30 ,   34.38 ,   34.82 ,   34.30 ,   34.82 ,        603 ,      5
29/08/17 ,   34.64 ,   34.64 ,   34.64 ,   34.64 ,   34.64 ,        689 ,      1
30/08/17 ,   34.11 ,   34.11 ,   34.30 ,   34.11 ,   34.30 ,        319 ,      4
31/08/17 ,   33.81 ,   33.87 ,   34.11 ,   33.81 ,   34.11 ,       1103 ,      4
01/09/17 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,       1680 ,      7
04/09/17 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,       1889 ,      4
05/09/17 ,   33.49 ,   33.59 ,   33.81 ,   33.49 ,   33.81 ,       2735 ,      6
06/09/17 ,   32.81 ,   33.13 ,   33.31 ,   32.81 ,   33.31 ,       4214 ,     12
08/09/17 ,   34.84 ,   34.84 ,   34.84 ,   34.84 ,   34.84 ,         29 ,      1
11/09/17 ,   33.63 ,   33.68 ,   34.84 ,   33.31 ,   34.84 ,       1567 ,     11
12/09/17 ,   33.63 ,   33.63 ,   33.63 ,   33.63 ,   33.63 ,       1227 ,      3
13/09/17 ,   33.63 ,   33.63 ,   33.63 ,   33.63 ,   33.63 ,         29 ,      1
14/09/17 ,   33.31 ,   33.63 ,   33.63 ,   33.31 ,   33.63 ,        164 ,      3
15/09/17 ,   33.63 ,   33.63 ,   33.63 ,   33.63 ,   33.63 ,        320 ,      8
18/09/17 ,   33.31 ,   33.53 ,   33.63 ,   33.31 ,   33.63 ,        170 ,      7
19/09/17 ,   33.31 ,   33.31 ,   33.31 ,   33.31 ,   33.31 ,         29 ,      1
20/09/17 ,   33.63 ,   33.48 ,   33.63 ,   32.81 ,   33.31 ,       9665 ,      6
21/09/17 ,   33.31 ,   33.31 ,   33.31 ,   33.31 ,   33.31 ,         11 ,      1
22/09/17 ,   33.63 ,   33.33 ,   33.63 ,   33.31 ,   33.31 ,       6170 ,      7
25/09/17 ,   33.63 ,   33.63 ,   33.63 ,   33.63 ,   33.63 ,       2240 ,      2
26/09/17 ,   34.34 ,   34.30 ,   34.34 ,   33.63 ,   33.63 ,         49 ,      2
28/09/17 ,   33.63 ,   33.88 ,   34.34 ,   33.63 ,   34.34 ,       2389 ,      3
29/09/17 ,   33.64 ,   33.63 ,   33.64 ,   33.31 ,   33.63 ,       6974 ,      7
02/10/17 ,   33.88 ,   33.88 ,   33.88 ,   33.88 ,   33.88 ,       1531 ,      6
03/10/17 ,   33.88 ,   33.85 ,   33.88 ,   33.81 ,   33.88 ,       8781 ,      7
04/10/17 ,   33.88 ,   33.88 ,   33.88 ,   33.81 ,   33.88 ,       8569 ,      5
05/10/17 ,   33.81 ,   33.88 ,   34.07 ,   33.81 ,   34.07 ,      10706 ,     11
06/10/17 ,   33.73 ,   33.87 ,   33.88 ,   33.73 ,   33.88 ,       6229 ,      8
09/10/17 ,   33.88 ,   33.88 ,   33.88 ,   33.88 ,   33.88 ,       3003 ,      3
13/10/17 ,   33.88 ,   33.55 ,   33.88 ,   33.48 ,   33.88 ,       2398 ,      8
16/10/17 ,   33.54 ,   33.57 ,   33.88 ,   33.54 ,   33.88 ,        438 ,      6
17/10/17 ,   33.21 ,   32.89 ,   33.88 ,   32.49 ,   33.88 ,       5200 ,     22
18/10/17 ,   33.21 ,   33.48 ,   33.54 ,   32.52 ,   32.52 ,       8610 ,     10
19/10/17 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,       2644 ,      3
20/10/17 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,       6477 ,      6
23/10/17 ,   33.21 ,   32.89 ,   33.51 ,   32.49 ,   33.51 ,       5244 ,     21
24/10/17 ,   32.84 ,   32.59 ,   33.51 ,   32.19 ,   33.48 ,      11643 ,     31
25/10/17 ,   32.53 ,   32.57 ,   32.84 ,   32.53 ,   32.53 ,      11084 ,     26
26/10/17 ,   32.85 ,   32.70 ,   32.85 ,   32.59 ,   32.59 ,       8753 ,     12
27/10/17 ,   32.85 ,   32.76 ,   32.85 ,   32.66 ,   32.85 ,      11495 ,     21
30/10/17 ,   33.21 ,   33.21 ,   33.21 ,   33.03 ,   33.21 ,       2458 ,      6
31/10/17 ,   33.21 ,   33.17 ,   33.21 ,   33.03 ,   33.21 ,       3621 ,      9
03/11/17 ,   33.26 ,   33.26 ,   33.26 ,   33.26 ,   33.26 ,        516 ,      4
06/11/17 ,   33.26 ,   33.31 ,   33.44 ,   33.26 ,   33.44 ,        113 ,      4
07/11/17 ,   33.03 ,   33.08 ,   33.41 ,   33.03 ,   33.41 ,       6892 ,     18
08/11/17 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,       4786 ,     14
09/11/17 ,   33.11 ,   33.11 ,   33.14 ,   33.05 ,   33.11 ,       1745 ,     12
10/11/17 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,       1348 ,      8
13/11/17 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,       1220 ,      8
14/11/17 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,       1023 ,      8
16/11/17 ,   32.96 ,   32.97 ,   33.44 ,   32.96 ,   33.11 ,       1200 ,     16
17/11/17 ,   33.44 ,   33.12 ,   33.44 ,   33.11 ,   33.11 ,       4826 ,      6
21/11/17 ,   33.44 ,   33.44 ,   33.79 ,   33.44 ,   33.44 ,       7889 ,     22
22/11/17 ,   33.44 ,   33.44 ,   33.44 ,   33.44 ,   33.44 ,        580 ,      9
23/11/17 ,   33.44 ,   33.44 ,   33.44 ,   33.44 ,   33.44 ,        870 ,      6
24/11/17 ,   33.45 ,   33.44 ,   33.96 ,   33.44 ,   33.96 ,       2903 ,     13
27/11/17 ,   33.48 ,   33.44 ,   33.62 ,   33.31 ,   33.45 ,        522 ,     12
28/11/17 ,   33.11 ,   33.29 ,   33.48 ,   33.11 ,   33.48 ,       1894 ,     16
29/11/17 ,   33.11 ,   33.12 ,   33.79 ,   33.11 ,   33.15 ,       6605 ,     36
30/11/17 ,   33.11 ,   33.03 ,   34.83 ,   32.75 ,   33.11 ,      20189 ,     63
01/12/17 ,   33.69 ,   33.40 ,   35.41 ,   33.31 ,   33.79 ,      18039 ,     80
04/12/17 ,   34.71 ,   33.89 ,   34.71 ,   33.69 ,   33.69 ,       2045 ,     15
05/12/17 ,   34.07 ,   34.49 ,   34.71 ,   34.07 ,   34.49 ,       4313 ,     24
06/12/17 ,   34.89 ,   34.40 ,   34.89 ,   34.38 ,   34.38 ,       3056 ,      7
07/12/17 ,   34.89 ,   34.86 ,   35.00 ,   34.85 ,   34.94 ,       1043 ,     14
08/12/17 ,   34.89 ,   34.89 ,   34.89 ,   34.89 ,   34.89 ,        875 ,      7
11/12/17 ,   34.71 ,   34.75 ,   34.88 ,   34.71 ,   34.88 ,       3170 ,      9
12/12/17 ,   34.84 ,   34.86 ,   34.88 ,   34.84 ,   34.88 ,         11 ,      2
13/12/17 ,   34.71 ,   34.72 ,   34.89 ,   34.71 ,   34.89 ,        506 ,      8
14/12/17 ,   34.81 ,   34.82 ,   34.88 ,   34.78 ,   34.84 ,       1067 ,      9
15/12/17 ,   34.71 ,   34.78 ,   35.40 ,   34.71 ,   34.88 ,       4789 ,     32
18/12/17 ,   34.72 ,   34.71 ,   35.06 ,   34.55 ,   35.06 ,        927 ,     31
19/12/17 ,   35.06 ,   35.06 ,   35.06 ,   35.06 ,   35.06 ,         22 ,      2
20/12/17 ,   34.71 ,   34.55 ,   35.25 ,   34.07 ,   34.68 ,       1831 ,     31
21/12/17 ,   34.55 ,   34.55 ,   34.67 ,   34.49 ,   34.67 ,       1698 ,     17
22/12/17 ,   34.38 ,   34.57 ,   34.71 ,   34.38 ,   34.71 ,       1195 ,     18
27/12/17 ,   35.40 ,   34.88 ,   35.40 ,   34.63 ,   34.63 ,        457 ,     15
28/12/17 ,   34.89 ,   34.82 ,   35.40 ,   34.71 ,   35.40 ,       7532 ,     26
02/01/18 ,   34.96 ,   34.97 ,   35.48 ,   34.31 ,   35.14 ,       1138 ,     23
03/01/18 ,   35.14 ,   34.96 ,   35.43 ,   34.89 ,   35.43 ,       3276 ,     12
04/01/18 ,   35.00 ,   34.96 ,   35.10 ,   34.96 ,   34.96 ,        698 ,     10
05/01/18 ,   35.41 ,   35.29 ,   35.41 ,   35.13 ,   35.13 ,        119 ,      4
08/01/18 ,   34.82 ,   35.06 ,   35.43 ,   34.82 ,   35.14 ,       1570 ,     31
09/01/18 ,   35.14 ,   35.10 ,   35.14 ,   35.02 ,   35.14 ,        326 ,      7
10/01/18 ,   34.96 ,   35.02 ,   35.43 ,   34.96 ,   35.33 ,       4570 ,     67
11/01/18 ,   35.40 ,   35.36 ,   35.40 ,   35.10 ,   35.33 ,        708 ,     11
12/01/18 ,   35.43 ,   35.14 ,   35.43 ,   35.00 ,   35.13 ,       5064 ,      9
15/01/18 ,   35.25 ,   35.24 ,   35.48 ,   35.21 ,   35.25 ,       2074 ,     23
16/01/18 ,   35.15 ,   35.26 ,   35.48 ,   35.14 ,   35.26 ,       1526 ,     15
17/01/18 ,   34.89 ,   35.02 ,   36.03 ,   34.89 ,   35.02 ,       7041 ,     72
18/01/18 ,   35.67 ,   35.44 ,   35.99 ,   35.14 ,   35.99 ,       1164 ,     20
19/01/18 ,   35.81 ,   35.69 ,   35.81 ,   35.67 ,   35.67 ,        328 ,      6
22/01/18 ,   36.03 ,   35.97 ,   36.04 ,   35.33 ,   36.03 ,       7103 ,     85
23/01/18 ,   36.56 ,   36.19 ,   36.56 ,   36.03 ,   36.03 ,       1510 ,     22
24/01/18 ,   37.07 ,   36.60 ,   37.07 ,   36.04 ,   36.70 ,       2379 ,     25
26/01/18 ,   36.77 ,   36.83 ,   37.03 ,   36.71 ,   36.71 ,       1376 ,     33
29/01/18 ,   37.58 ,   37.03 ,   37.58 ,   37.02 ,   37.07 ,        454 ,      7
30/01/18 ,   37.40 ,   37.19 ,   37.40 ,   37.07 ,   37.07 ,       1079 ,      4
31/01/18 ,   37.19 ,   37.16 ,   37.40 ,   37.16 ,   37.16 ,       5015 ,      9
01/02/18 ,   37.49 ,   37.49 ,   37.49 ,   37.49 ,   37.49 ,        281 ,      4
02/02/18 ,   37.37 ,   37.37 ,   37.49 ,   37.27 ,   37.49 ,        301 ,     10
05/02/18 ,   37.49 ,   37.47 ,   37.49 ,   37.28 ,   37.49 ,       3812 ,     21
06/02/18 ,   36.76 ,   37.03 ,   37.49 ,   36.76 ,   37.49 ,       1483 ,     41
07/02/18 ,   36.60 ,   36.82 ,   36.95 ,   36.60 ,   36.95 ,       1850 ,     29
08/02/18 ,   36.00 ,   36.40 ,   36.95 ,   35.91 ,   36.60 ,       1163 ,     26
09/02/18 ,   36.95 ,   36.81 ,   36.95 ,   36.03 ,   36.95 ,        738 ,     20
14/02/18 ,   37.43 ,   36.81 ,   37.43 ,   36.52 ,   36.60 ,        176 ,      8
15/02/18 ,   36.60 ,   36.47 ,   36.60 ,   36.28 ,   36.60 ,        633 ,     23
16/02/18 ,   36.27 ,   36.28 ,   36.60 ,   36.23 ,   36.60 ,       3409 ,     33
19/02/18 ,   36.23 ,   36.28 ,   36.60 ,   36.14 ,   36.60 ,        306 ,     12
20/02/18 ,   36.60 ,   36.60 ,   36.60 ,   36.27 ,   36.60 ,        545 ,      7
21/02/18 ,   36.18 ,   36.19 ,   36.46 ,   36.18 ,   36.23 ,       3146 ,     45
22/02/18 ,   36.46 ,   36.24 ,   36.46 ,   36.18 ,   36.18 ,       1480 ,      5
23/02/18 ,   36.38 ,   36.26 ,   36.60 ,   36.18 ,   36.27 ,      12304 ,     51
26/02/18 ,   36.27 ,   36.26 ,   36.27 ,   36.21 ,   36.27 ,        976 ,     13
27/02/18 ,   36.18 ,   36.18 ,   36.27 ,   36.11 ,   36.27 ,       1696 ,     18
28/02/18 ,   36.26 ,   36.23 ,   36.27 ,   36.16 ,   36.27 ,       2343 ,     14
01/03/18 ,   36.46 ,   36.46 ,   36.52 ,   36.46 ,   36.51 ,       7046 ,     12
02/03/18 ,   36.21 ,   36.28 ,   36.48 ,   36.20 ,   36.48 ,       4371 ,     35
05/03/18 ,   36.44 ,   36.46 ,   36.52 ,   36.32 ,   36.47 ,       6068 ,     32
06/03/18 ,   36.63 ,   36.46 ,   36.63 ,   36.27 ,   36.52 ,       2501 ,     21
07/03/18 ,   36.66 ,   36.54 ,   36.76 ,   36.46 ,   36.66 ,       5231 ,     24
08/03/18 ,   35.97 ,   36.17 ,   36.76 ,   35.97 ,   36.76 ,       5393 ,     44
09/03/18 ,   36.04 ,   36.11 ,   36.12 ,   36.04 ,   36.12 ,       1571 ,     13
12/03/18 ,   36.12 ,   36.12 ,   36.14 ,   36.07 ,   36.12 ,       4847 ,     31
13/03/18 ,   36.12 ,   36.19 ,   36.76 ,   36.12 ,   36.26 ,       7035 ,     40
14/03/18 ,   36.12 ,   36.12 ,   36.26 ,   36.12 ,   36.18 ,       2400 ,     21
15/03/18 ,   36.21 ,   36.28 ,   36.52 ,   36.20 ,   36.52 ,       6289 ,     21
16/03/18 ,   36.52 ,   36.52 ,   36.52 ,   36.52 ,   36.52 ,       7000 ,     16
19/03/18 ,   36.26 ,   36.50 ,   37.02 ,   36.26 ,   36.52 ,       4902 ,     53
20/03/18 ,   36.99 ,   36.60 ,   37.00 ,   36.27 ,   37.00 ,       2423 ,     23
21/03/18 ,   36.66 ,   36.52 ,   36.98 ,   36.52 ,   36.98 ,       3217 ,     28
22/03/18 ,   36.99 ,   36.60 ,   36.99 ,   36.59 ,   36.98 ,       2684 ,     16
23/03/18 ,   36.99 ,   36.73 ,   36.99 ,   36.66 ,   36.66 ,       1204 ,      8
26/03/18 ,   37.23 ,   36.95 ,   37.23 ,   36.83 ,   36.99 ,       3522 ,     32
27/03/18 ,   37.15 ,   37.19 ,   37.23 ,   37.15 ,   37.19 ,        653 ,      8
28/03/18 ,   37.15 ,   37.17 ,   37.23 ,   37.15 ,   37.23 ,       1440 ,      5
29/03/18 ,   37.03 ,   36.86 ,   37.23 ,   36.83 ,   36.83 ,       5648 ,      9
02/04/18 ,   38.11 ,   37.77 ,   38.11 ,   36.19 ,   37.40 ,       2696 ,     35
03/04/18 ,   37.28 ,   37.27 ,   38.28 ,   37.16 ,   38.28 ,       7348 ,     39
04/04/18 ,   37.28 ,   37.27 ,   37.58 ,   37.26 ,   37.58 ,       1717 ,     18
05/04/18 ,   38.11 ,   37.58 ,   38.11 ,   37.58 ,   37.79 ,       5136 ,     13
06/04/18 ,   37.75 ,   37.61 ,   37.97 ,   37.58 ,   37.97 ,        111 ,      5
09/04/18 ,   37.97 ,   37.97 ,   37.97 ,   37.97 ,   37.97 ,       1479 ,      8
10/04/18 ,   37.75 ,   37.68 ,   37.97 ,   37.61 ,   37.97 ,       3441 ,     29
11/04/18 ,   37.80 ,   37.81 ,   37.97 ,   37.75 ,   37.97 ,       1623 ,      6
12/04/18 ,   38.10 ,   38.10 ,   38.11 ,   38.10 ,   38.11 ,          5 ,      2
13/04/18 ,   38.04 ,   38.07 ,   38.11 ,   38.04 ,   38.10 ,        184 ,     10
16/04/18 ,   37.69 ,   37.77 ,   38.04 ,   37.69 ,   38.04 ,       6600 ,     15
17/04/18 ,   37.70 ,   37.73 ,   37.97 ,   37.69 ,   37.75 ,       1832 ,     13
18/04/18 ,   37.75 ,   37.76 ,   37.80 ,   37.73 ,   37.75 ,        455 ,      8
19/04/18 ,   37.77 ,   37.70 ,   37.82 ,   37.58 ,   37.82 ,       1274 ,     16
20/04/18 ,   37.75 ,   37.78 ,   37.99 ,   37.75 ,   37.96 ,       1067 ,      8
23/04/18 ,   37.63 ,   37.63 ,   37.63 ,   37.63 ,   37.63 ,          2 ,      1
24/04/18 ,   37.30 ,   37.30 ,   37.93 ,   37.26 ,   37.93 ,       5562 ,     21
25/04/18 ,   37.54 ,   37.57 ,   37.58 ,   37.54 ,   37.58 ,        290 ,      6
26/04/18 ,   37.26 ,   37.27 ,   37.58 ,   37.26 ,   37.58 ,       2325 ,     12
27/04/18 ,   37.07 ,   37.08 ,   37.93 ,   37.07 ,   37.93 ,       3604 ,     10
30/04/18 ,   37.93 ,   37.07 ,   37.93 ,   37.07 ,   37.58 ,       4535 ,     12
02/05/18 ,   37.40 ,   37.58 ,   38.03 ,   37.40 ,   38.03 ,       1004 ,     20
03/05/18 ,   36.31 ,   37.24 ,   37.40 ,   36.31 ,   37.40 ,       1142 ,     33
04/05/18 ,   36.88 ,   36.67 ,   36.94 ,   36.54 ,   36.94 ,       2412 ,     26
07/05/18 ,   36.75 ,   36.79 ,   36.88 ,   36.71 ,   36.88 ,       1435 ,     18
08/05/18 ,   36.73 ,   36.77 ,   36.87 ,   36.73 ,   36.75 ,       2507 ,     33
09/05/18 ,   36.75 ,   36.83 ,   37.16 ,   36.75 ,   36.77 ,       4834 ,     45
10/05/18 ,   36.60 ,   36.76 ,   37.28 ,   36.60 ,   37.16 ,      10722 ,     72
11/05/18 ,   36.94 ,   36.94 ,   37.50 ,   36.94 ,   37.50 ,       2777 ,      5
14/05/18 ,   36.94 ,   36.76 ,   37.19 ,   36.75 ,   37.19 ,       4278 ,     19
15/05/18 ,   36.75 ,   36.73 ,   36.93 ,   36.70 ,   36.75 ,       2584 ,     39
16/05/18 ,   36.70 ,   36.77 ,   37.64 ,   36.60 ,   37.58 ,       3353 ,     46
17/05/18 ,   36.41 ,   36.73 ,   37.59 ,   36.41 ,   37.59 ,       4552 ,     41
18/05/18 ,   36.93 ,   36.73 ,   36.93 ,   36.43 ,   36.73 ,       1660 ,     14
21/05/18 ,   36.41 ,   36.65 ,   36.94 ,   36.40 ,   36.85 ,       3066 ,     53
22/05/18 ,   36.49 ,   36.62 ,   36.93 ,   36.49 ,   36.93 ,        988 ,     27
23/05/18 ,   36.75 ,   36.75 ,   36.75 ,   36.75 ,   36.75 ,        971 ,     10
24/05/18 ,   36.75 ,   36.74 ,   36.75 ,   36.48 ,   36.75 ,       6267 ,     17
25/05/18 ,   36.75 ,   36.75 ,   36.94 ,   36.75 ,   36.94 ,       2184 ,     11
28/05/18 ,   36.74 ,   36.70 ,   36.94 ,   36.52 ,   36.60 ,       1914 ,     22
29/05/18 ,   36.60 ,   36.63 ,   36.95 ,   36.41 ,   36.95 ,       2076 ,     33
30/05/18 ,   36.75 ,   36.86 ,   36.93 ,   36.75 ,   36.93 ,        541 ,     17
01/06/18 ,   36.97 ,   36.97 ,   37.19 ,   36.77 ,   36.97 ,        786 ,     10
04/06/18 ,   36.80 ,   36.82 ,   36.96 ,   36.80 ,   36.89 ,        847 ,     15
05/06/18 ,   36.77 ,   36.82 ,   37.19 ,   36.77 ,   36.82 ,        540 ,     31
06/06/18 ,   36.47 ,   36.54 ,   36.77 ,   36.46 ,   36.73 ,       1979 ,     36
07/06/18 ,   36.50 ,   36.50 ,   36.60 ,   36.46 ,   36.56 ,       1006 ,     15
08/06/18 ,   36.52 ,   36.59 ,   36.61 ,   36.52 ,   36.61 ,       3860 ,     17
11/06/18 ,   35.86 ,   36.51 ,   36.97 ,   35.86 ,   36.97 ,       1549 ,     20
12/06/18 ,   36.06 ,   36.23 ,   36.77 ,   36.06 ,   36.77 ,       4165 ,     13
13/06/18 ,   36.14 ,   36.31 ,   36.31 ,   36.06 ,   36.31 ,        714 ,      6
14/06/18 ,   36.60 ,   36.49 ,   36.61 ,   36.46 ,   36.46 ,        190 ,      5
15/06/18 ,   36.56 ,   36.43 ,   36.60 ,   36.26 ,   36.46 ,        934 ,     14
18/06/18 ,   36.16 ,   36.36 ,   36.60 ,   36.16 ,   36.56 ,        934 ,     20
19/06/18 ,   36.37 ,   36.37 ,   36.37 ,   36.37 ,   36.37 ,        118 ,      4
20/06/18 ,   36.52 ,   36.46 ,   36.60 ,   36.37 ,   36.46 ,        804 ,     11
21/06/18 ,   36.27 ,   36.43 ,   36.60 ,   36.27 ,   36.46 ,       2079 ,     12
22/06/18 ,   36.14 ,   36.39 ,   36.52 ,   36.14 ,   36.45 ,       2894 ,     34
25/06/18 ,   36.26 ,   36.24 ,   36.28 ,   36.12 ,   36.14 ,        973 ,      9
26/06/18 ,   36.31 ,   36.27 ,   36.31 ,   36.18 ,   36.26 ,       2567 ,     14
27/06/18 ,   36.26 ,   36.26 ,   36.28 ,   36.26 ,   36.28 ,        471 ,     10
28/06/18 ,   36.26 ,   36.44 ,   36.46 ,   36.26 ,   36.46 ,       3531 ,     22
29/06/18 ,   36.46 ,   36.43 ,   36.61 ,   36.31 ,   36.45 ,       3129 ,     21
02/07/18 ,   36.41 ,   36.44 ,   36.50 ,   36.28 ,   36.50 ,        356 ,     11
03/07/18 ,   36.41 ,   36.41 ,   36.47 ,   36.28 ,   36.41 ,       1561 ,     16
04/07/18 ,   36.46 ,   36.41 ,   36.46 ,   36.41 ,   36.41 ,        682 ,     15
05/07/18 ,   36.33 ,   36.36 ,   36.46 ,   36.33 ,   36.41 ,        701 ,     24
06/07/18 ,   36.48 ,   36.47 ,   36.48 ,   36.36 ,   36.36 ,        186 ,     10
10/07/18 ,   36.46 ,   36.46 ,   36.82 ,   36.29 ,   36.48 ,       1682 ,     28
11/07/18 ,   36.82 ,   36.60 ,   36.82 ,   36.42 ,   36.50 ,       4304 ,     21
12/07/18 ,   36.63 ,   36.62 ,   36.63 ,   36.42 ,   36.42 ,       1806 ,      4
13/07/18 ,   36.82 ,   36.77 ,   36.82 ,   36.65 ,   36.65 ,        153 ,     12
16/07/18 ,   37.16 ,   36.85 ,   37.17 ,   36.65 ,   37.17 ,        449 ,     19
17/07/18 ,   37.18 ,   37.19 ,   37.22 ,   37.07 ,   37.18 ,        364 ,     12
18/07/18 ,   37.18 ,   37.16 ,   37.21 ,   37.05 ,   37.21 ,        229 ,     12
19/07/18 ,   37.07 ,   36.99 ,   37.13 ,   36.86 ,   37.06 ,        161 ,     12
20/07/18 ,   37.23 ,   37.22 ,   37.23 ,   36.90 ,   37.13 ,        682 ,     13
23/07/18 ,   37.23 ,   37.23 ,   37.34 ,   37.23 ,   37.23 ,       1205 ,     10
24/07/18 ,   37.28 ,   37.26 ,   37.28 ,   36.82 ,   37.23 ,        178 ,     14
25/07/18 ,   36.47 ,   36.56 ,   37.22 ,   36.46 ,   37.07 ,       3457 ,     48
26/07/18 ,   36.50 ,   36.50 ,   36.53 ,   36.47 ,   36.50 ,       1052 ,     14
27/07/18 ,   36.50 ,   36.54 ,   36.65 ,   36.47 ,   36.47 ,        728 ,     17
30/07/18 ,   36.65 ,   36.60 ,   36.65 ,   36.53 ,   36.62 ,        378 ,     13
31/07/18 ,   36.65 ,   36.57 ,   36.65 ,   36.50 ,   36.65 ,       1331 ,     27
01/08/18 ,   36.43 ,   36.58 ,   36.65 ,   36.43 ,   36.65 ,       1518 ,     25
02/08/18 ,   36.29 ,   36.40 ,   36.54 ,   36.29 ,   36.47 ,       3723 ,     40
03/08/18 ,   36.27 ,   36.30 ,   36.46 ,   36.27 ,   36.29 ,       6819 ,     63
06/08/18 ,   36.19 ,   36.27 ,   36.46 ,   36.12 ,   36.43 ,       6531 ,     57
07/08/18 ,   36.16 ,   36.22 ,   36.46 ,   36.12 ,   36.42 ,       7876 ,     55
08/08/18 ,   36.29 ,   36.27 ,   36.41 ,   36.23 ,   36.29 ,       2235 ,     38
09/08/18 ,   36.12 ,   36.23 ,   36.46 ,   36.12 ,   36.46 ,       1423 ,     29
10/08/18 ,   36.04 ,   36.12 ,   36.34 ,   36.04 ,   36.34 ,       2664 ,     38
13/08/18 ,   35.81 ,   35.99 ,   36.40 ,   35.81 ,   36.04 ,        637 ,     36
14/08/18 ,   35.78 ,   35.85 ,   35.93 ,   35.78 ,   35.93 ,       1751 ,     51
15/08/18 ,   35.85 ,   35.81 ,   35.85 ,   35.80 ,   35.81 ,       1815 ,     32
16/08/18 ,   35.93 ,   35.81 ,   36.01 ,   35.74 ,   35.85 ,       4978 ,     59
17/08/18 ,   36.38 ,   35.99 ,   36.38 ,   35.80 ,   35.93 ,       4755 ,     45
20/08/18 ,   35.93 ,   36.19 ,   36.37 ,   35.93 ,   36.37 ,       2706 ,     39
21/08/18 ,   35.80 ,   35.95 ,   36.12 ,   35.80 ,   36.12 ,       4014 ,     51
22/08/18 ,   35.78 ,   35.78 ,   35.93 ,   35.58 ,   35.87 ,       3345 ,     49
23/08/18 ,   35.93 ,   35.92 ,   35.93 ,   35.84 ,   35.93 ,       1762 ,     18
24/08/18 ,   35.93 ,   35.93 ,   36.03 ,   35.93 ,   36.03 ,        411 ,     10
27/08/18 ,   35.93 ,   35.97 ,   36.12 ,   35.93 ,   35.93 ,       1908 ,     28
28/08/18 ,   36.12 ,   36.10 ,   36.12 ,   36.04 ,   36.04 ,        283 ,     11
29/08/18 ,   35.93 ,   35.93 ,   36.12 ,   35.93 ,   36.12 ,       2801 ,     38
30/08/18 ,   36.12 ,   36.01 ,   36.12 ,   35.85 ,   36.12 ,       3713 ,     45
31/08/18 ,   36.03 ,   35.99 ,   36.12 ,   35.87 ,   36.12 ,       2889 ,     42
03/09/18 ,   35.74 ,   35.77 ,   36.04 ,   35.74 ,   36.04 ,       4959 ,     25
04/09/18 ,   35.93 ,   36.03 ,   36.12 ,   35.81 ,   35.97 ,        759 ,     20
05/09/18 ,   35.69 ,   35.80 ,   36.27 ,   35.56 ,   35.93 ,       3485 ,     43
06/09/18 ,   35.63 ,   35.70 ,   36.04 ,   35.46 ,   35.80 ,        892 ,     26
10/09/18 ,   35.49 ,   35.62 ,   36.04 ,   35.41 ,   35.45 ,       1996 ,     33
11/09/18 ,   35.74 ,   35.74 ,   35.84 ,   35.63 ,   35.84 ,        966 ,     17
12/09/18 ,   35.41 ,   35.43 ,   35.81 ,   35.40 ,   35.80 ,       2753 ,     34
13/09/18 ,   35.28 ,   35.40 ,   35.81 ,   35.28 ,   35.74 ,        911 ,     21
14/09/18 ,   35.41 ,   35.41 ,   35.78 ,   35.25 ,   35.27 ,       2008 ,     28
17/09/18 ,   35.41 ,   35.66 ,   35.79 ,   35.41 ,   35.79 ,       1142 ,     39
18/09/18 ,   35.45 ,   35.40 ,   35.56 ,   35.25 ,   35.56 ,       2583 ,     50
19/09/18 ,   35.41 ,   35.40 ,   35.53 ,   35.40 ,   35.40 ,       1838 ,     22
20/09/18 ,   35.73 ,   35.63 ,   35.73 ,   35.45 ,   35.53 ,        933 ,     17
21/09/18 ,   35.74 ,   35.74 ,   35.74 ,   35.63 ,   35.66 ,       3225 ,     27
24/09/18 ,   35.69 ,   35.48 ,   35.74 ,   35.40 ,   35.74 ,       1606 ,     35
25/09/18 ,   35.52 ,   35.54 ,   35.56 ,   35.52 ,   35.56 ,        146 ,      5
26/09/18 ,   35.53 ,   35.52 ,   35.60 ,   35.40 ,   35.43 ,        550 ,     21
27/09/18 ,   35.63 ,   35.51 ,   35.63 ,   35.41 ,   35.41 ,       1009 ,     23
28/09/18 ,   35.74 ,   35.76 ,   36.29 ,   35.74 ,   35.74 ,       5754 ,     20
01/10/18 ,   34.84 ,   35.40 ,   35.72 ,   34.84 ,   35.62 ,       1064 ,     32
02/10/18 ,   34.96 ,   35.16 ,   35.37 ,   34.96 ,   35.10 ,        388 ,     15
03/10/18 ,   35.18 ,   35.25 ,   35.53 ,   35.18 ,   35.37 ,       2125 ,     25
04/10/18 ,   35.18 ,   35.18 ,   35.40 ,   35.18 ,   35.19 ,       5330 ,     21
05/10/18 ,   35.54 ,   35.40 ,   35.54 ,   35.18 ,   35.37 ,       3297 ,     20
08/10/18 ,   35.25 ,   35.48 ,   35.54 ,   35.25 ,   35.54 ,       2834 ,     35
09/10/18 ,   35.63 ,   35.40 ,   35.63 ,   35.37 ,   35.53 ,       3459 ,     21
10/10/18 ,   35.63 ,   35.51 ,   35.63 ,   35.26 ,   35.63 ,        545 ,     17
11/10/18 ,   35.41 ,   35.63 ,   35.90 ,   35.33 ,   35.86 ,       4124 ,     34
15/10/18 ,   35.65 ,   35.41 ,   35.81 ,   35.38 ,   35.38 ,       2272 ,     24
16/10/18 ,   36.27 ,   35.89 ,   36.27 ,   35.66 ,   35.90 ,       9239 ,     60
17/10/18 ,   35.86 ,   35.91 ,   36.18 ,   35.86 ,   35.90 ,       5787 ,     36
18/10/18 ,   35.81 ,   35.85 ,   35.90 ,   35.81 ,   35.86 ,        359 ,     11
19/10/18 ,   35.90 ,   35.88 ,   36.08 ,   35.78 ,   35.78 ,       1116 ,     15
22/10/18 ,   35.96 ,   35.99 ,   36.28 ,   35.90 ,   35.90 ,       6444 ,     57
23/10/18 ,   36.03 ,   36.01 ,   36.28 ,   35.96 ,   35.99 ,       1153 ,     13
24/10/18 ,   35.73 ,   35.96 ,   36.23 ,   35.72 ,   36.20 ,       5499 ,     65
25/10/18 ,   35.90 ,   35.84 ,   36.05 ,   35.81 ,   35.81 ,      12716 ,     38
26/10/18 ,   35.99 ,   35.81 ,   36.05 ,   35.72 ,   35.90 ,       6935 ,     28
29/10/18 ,   35.90 ,   35.88 ,   36.06 ,   35.78 ,   35.99 ,       2346 ,     26
30/10/18 ,   36.05 ,   35.90 ,   36.06 ,   35.72 ,   35.90 ,       3207 ,     46
31/10/18 ,   36.31 ,   36.27 ,   36.31 ,   36.19 ,   36.28 ,      16047 ,     81
01/11/18 ,   37.22 ,   37.23 ,   37.35 ,   36.78 ,   36.80 ,       1765 ,     15
05/11/18 ,   37.30 ,   37.16 ,   37.30 ,   36.97 ,   37.22 ,       2298 ,     41
06/11/18 ,   37.08 ,   37.11 ,   37.30 ,   37.07 ,   37.30 ,        590 ,     16
07/11/18 ,   37.21 ,   36.99 ,   37.23 ,   36.99 ,   37.08 ,       7515 ,     30
08/11/18 ,   37.08 ,   37.15 ,   37.21 ,   36.95 ,   36.95 ,        432 ,     14
09/11/18 ,   36.97 ,   37.00 ,   37.08 ,   36.97 ,   37.08 ,       2328 ,     23
12/11/18 ,   37.95 ,   37.34 ,   37.95 ,   36.99 ,   37.08 ,       4250 ,    108
13/11/18 ,   37.95 ,   37.89 ,   37.95 ,   37.50 ,   37.80 ,       2649 ,     37
14/11/18 ,   37.32 ,   37.52 ,   37.87 ,   37.32 ,   37.87 ,       8450 ,    124
16/11/18 ,   37.56 ,   37.49 ,   37.67 ,   37.31 ,   37.67 ,       1104 ,     51
19/11/18 ,   37.86 ,   37.75 ,   37.91 ,   37.56 ,   37.56 ,       2285 ,     61
21/11/18 ,   37.73 ,   37.67 ,   37.94 ,   37.56 ,   37.94 ,      16448 ,     93
22/11/18 ,   37.70 ,   37.75 ,   37.91 ,   37.69 ,   37.73 ,       4647 ,     47
23/11/18 ,   37.70 ,   37.73 ,   37.86 ,   37.68 ,   37.74 ,       2537 ,     50
26/11/18 ,   37.97 ,   37.94 ,   38.07 ,   37.68 ,   37.83 ,      12607 ,     81
27/11/18 ,   37.68 ,   37.91 ,   38.10 ,   37.68 ,   38.10 ,       3432 ,     83
28/11/18 ,   37.95 ,   37.91 ,   38.03 ,   37.68 ,   37.93 ,       1264 ,     40
29/11/18 ,   38.27 ,   38.08 ,   38.27 ,   37.95 ,   38.02 ,       8539 ,     48
30/11/18 ,   38.02 ,   38.07 ,   38.11 ,   37.91 ,   38.10 ,       4350 ,     58
03/12/18 ,   37.92 ,   38.02 ,   38.23 ,   37.37 ,   37.37 ,       1619 ,     49
04/12/18 ,   37.54 ,   37.69 ,   38.07 ,   37.54 ,   37.97 ,       3268 ,     71
05/12/18 ,   37.64 ,   37.75 ,   38.13 ,   37.56 ,   37.75 ,       3109 ,     88
06/12/18 ,   37.56 ,   37.58 ,   37.64 ,   37.56 ,   37.64 ,       1258 ,     49
07/12/18 ,   37.40 ,   37.49 ,   37.64 ,   37.37 ,   37.56 ,       4974 ,     82
10/12/18 ,   37.35 ,   37.38 ,   37.64 ,   37.28 ,   37.57 ,       5639 ,    102
11/12/18 ,   37.24 ,   37.33 ,   37.55 ,   37.23 ,   37.54 ,       3647 ,    118
12/12/18 ,   37.37 ,   37.37 ,   37.64 ,   37.31 ,   37.53 ,       4003 ,     66
13/12/18 ,   37.44 ,   37.37 ,   37.55 ,   37.34 ,   37.55 ,       1581 ,     47
14/12/18 ,   37.70 ,   37.54 ,   37.71 ,   37.44 ,   37.49 ,       1795 ,     51
17/12/18 ,   38.03 ,   37.92 ,   38.07 ,   37.70 ,   37.70 ,       2422 ,     45
18/12/18 ,   38.23 ,   38.15 ,   38.24 ,   38.01 ,   38.01 ,       2389 ,     71
19/12/18 ,   38.23 ,   38.15 ,   38.24 ,   38.11 ,   38.23 ,       3497 ,     52
20/12/18 ,   38.31 ,   38.26 ,   38.31 ,   38.23 ,   38.24 ,       4061 ,     44
21/12/18 ,   38.01 ,   37.91 ,   38.31 ,   37.57 ,   38.31 ,      14577 ,    138
26/12/18 ,   38.49 ,   38.33 ,   38.53 ,   38.30 ,   38.30 ,       4985 ,     47
27/12/18 ,   38.89 ,   38.70 ,   38.90 ,   38.52 ,   38.52 ,      14759 ,     45
28/12/18 ,   38.67 ,   38.31 ,   38.90 ,   37.98 ,   38.90 ,       5025 ,    114
02/01/19 ,   38.88 ,   38.84 ,   38.93 ,   38.24 ,   38.93 ,        729 ,     27
03/01/19 ,   39.25 ,   39.28 ,   39.35 ,   38.88 ,   38.88 ,        853 ,     43
04/01/19 ,   38.98 ,   39.22 ,   39.34 ,   38.90 ,   39.25 ,       1319 ,     49
07/01/19 ,   39.33 ,   39.22 ,   39.34 ,   38.95 ,   39.25 ,       1839 ,     53
08/01/19 ,   39.25 ,   39.22 ,   39.33 ,   39.10 ,   39.13 ,       5431 ,     83
09/01/19 ,   38.96 ,   39.05 ,   39.34 ,   38.95 ,   39.25 ,      15430 ,     84
10/01/19 ,   39.11 ,   39.02 ,   39.34 ,   38.95 ,   39.34 ,       8097 ,     84
11/01/19 ,   39.00 ,   39.01 ,   39.13 ,   38.59 ,   39.10 ,      10929 ,     82
14/01/19 ,   38.95 ,   39.21 ,   39.25 ,   38.95 ,   39.12 ,       3665 ,     79
15/01/19 ,   39.25 ,   39.24 ,   39.26 ,   39.10 ,   39.26 ,        811 ,     36
16/01/19 ,   40.07 ,   39.73 ,   40.25 ,   39.12 ,   39.25 ,       2149 ,     62
17/01/19 ,   39.63 ,   39.82 ,   40.07 ,   39.58 ,   40.07 ,       3141 ,     90
18/01/19 ,   39.70 ,   39.66 ,   40.07 ,   39.45 ,   39.63 ,       1786 ,     40
21/01/19 ,   39.63 ,   39.71 ,   40.00 ,   39.63 ,   39.72 ,       2315 ,     49
22/01/19 ,   39.69 ,   39.72 ,   39.82 ,   39.60 ,   39.63 ,       2534 ,     39
23/01/19 ,   39.70 ,   39.74 ,   40.05 ,   39.70 ,   39.88 ,       4864 ,     81
24/01/19 ,   39.66 ,   39.70 ,   39.99 ,   39.66 ,   39.69 ,       2143 ,     38
28/01/19 ,   39.95 ,   39.78 ,   39.95 ,   39.72 ,   39.73 ,        851 ,     35
29/01/19 ,   39.70 ,   39.79 ,   40.25 ,   39.70 ,   39.95 ,       1952 ,    175
30/01/19 ,   39.43 ,   39.65 ,   40.25 ,   39.43 ,   39.72 ,       3345 ,     50
31/01/19 ,   40.44 ,   40.02 ,   40.44 ,   39.54 ,   39.72 ,       5848 ,     45
01/02/19 ,   40.87 ,   41.34 ,   41.60 ,   40.87 ,   41.39 ,       6709 ,    162
04/02/19 ,   41.02 ,   41.12 ,   41.22 ,   40.92 ,   41.22 ,       5091 ,    136
05/02/19 ,   41.37 ,   41.32 ,   41.59 ,   41.01 ,   41.59 ,       3552 ,    232
06/02/19 ,   41.22 ,   41.22 ,   41.39 ,   41.02 ,   41.39 ,       3190 ,     44
07/02/19 ,   41.39 ,   41.26 ,   41.39 ,   41.06 ,   41.22 ,       6123 ,     85
08/02/19 ,   40.85 ,   41.12 ,   41.39 ,   40.85 ,   41.39 ,      11158 ,    265
11/02/19 ,   41.15 ,   41.20 ,   41.39 ,   41.11 ,   41.22 ,       4132 ,     72
12/02/19 ,   41.02 ,   41.14 ,   41.33 ,   41.02 ,   41.29 ,      11545 ,    323
13/02/19 ,   41.02 ,   41.02 ,   41.15 ,   41.00 ,   41.15 ,       5082 ,     48
14/02/19 ,   41.02 ,   41.11 ,   41.33 ,   41.02 ,   41.02 ,       3279 ,    625
15/02/19 ,   41.02 ,   41.02 ,   41.30 ,   40.49 ,   41.02 ,       8198 ,    535
18/02/19 ,   41.22 ,   41.12 ,   41.32 ,   41.01 ,   41.12 ,       6774 ,    235
19/02/19 ,   41.15 ,   41.22 ,   41.34 ,   41.14 ,   41.29 ,       8849 ,    472
20/02/19 ,   41.27 ,   41.22 ,   41.28 ,   41.21 ,   41.28 ,       3834 ,    203
21/02/19 ,   41.19 ,   41.20 ,   41.28 ,   41.02 ,   41.28 ,       6501 ,    354
22/02/19 ,   41.22 ,   41.22 ,   41.36 ,   41.02 ,   41.25 ,       4048 ,    211
25/02/19 ,   41.02 ,   41.02 ,   41.23 ,   41.02 ,   41.23 ,       9212 ,    420
26/02/19 ,   41.28 ,   41.15 ,   41.28 ,   41.02 ,   41.02 ,       1427 ,     52
27/02/19 ,   41.60 ,   41.53 ,   41.64 ,   41.28 ,   41.28 ,       2774 ,     59
28/02/19 ,   42.04 ,   41.86 ,   42.04 ,   41.64 ,   41.66 ,       1287 ,     40
01/03/19 ,   42.69 ,   42.74 ,   42.98 ,   42.37 ,   42.37 ,       2493 ,     61
06/03/19 ,   42.34 ,   42.64 ,   42.98 ,   42.34 ,   42.98 ,       3512 ,     77
07/03/19 ,   43.98 ,   42.69 ,   43.98 ,   42.03 ,   42.34 ,       8676 ,    147
08/03/19 ,   43.18 ,   43.76 ,   44.89 ,   42.59 ,   44.88 ,       8666 ,    140
11/03/19 ,   43.34 ,   43.69 ,   44.61 ,   43.34 ,   43.58 ,       4483 ,    138
12/03/19 ,   42.88 ,   43.26 ,   43.75 ,   42.88 ,   43.75 ,       9666 ,    203
13/03/19 ,   42.98 ,   43.02 ,   43.58 ,   42.66 ,   43.58 ,      13111 ,    166
14/03/19 ,   42.96 ,   42.98 ,   42.99 ,   42.84 ,   42.98 ,       9721 ,     69
15/03/19 ,   43.33 ,   43.06 ,   43.34 ,   42.95 ,   42.95 ,       4511 ,     80
18/03/19 ,   43.25 ,   43.36 ,   44.47 ,   43.24 ,   43.25 ,       4513 ,    121
19/03/19 ,   43.33 ,   43.41 ,   44.00 ,   43.33 ,   43.33 ,       2208 ,     70
20/03/19 ,   43.30 ,   43.39 ,   43.75 ,   43.25 ,   43.33 ,       6279 ,    142
21/03/19 ,   43.33 ,   43.21 ,   43.44 ,   42.99 ,   43.34 ,       5967 ,    130
22/03/19 ,   43.16 ,   43.17 ,   43.34 ,   42.97 ,   43.34 ,       5123 ,    118
25/03/19 ,   42.92 ,   43.05 ,   43.16 ,   42.92 ,   43.16 ,       5650 ,    136
26/03/19 ,   42.50 ,   42.79 ,   43.14 ,   42.50 ,   43.14 ,       3433 ,    125
27/03/19 ,   42.37 ,   42.58 ,   42.95 ,   42.37 ,   42.75 ,       4188 ,    124
28/03/19 ,   42.59 ,   42.19 ,   42.59 ,   42.04 ,   42.37 ,       3787 ,    117
29/03/19 ,   42.99 ,   42.81 ,   43.08 ,   42.19 ,   42.19 ,       5229 ,     98
01/04/19 ,   43.44 ,   43.30 ,   43.52 ,   43.18 ,   43.30 ,       2522 ,     95
02/04/19 ,   43.25 ,   43.50 ,   43.78 ,   43.25 ,   43.44 ,       3415 ,    122
03/04/19 ,   43.30 ,   43.42 ,   43.76 ,   43.25 ,   43.30 ,       5030 ,    158
04/04/19 ,   43.45 ,   43.46 ,   43.78 ,   43.30 ,   43.78 ,       4168 ,    119
05/04/19 ,   42.99 ,   43.53 ,   44.02 ,   42.99 ,   43.72 ,       4003 ,    179
08/04/19 ,   43.92 ,   43.59 ,   44.01 ,   43.13 ,   43.30 ,       3765 ,    119
09/04/19 ,   43.72 ,   43.78 ,   43.92 ,   43.41 ,   43.92 ,       4673 ,     68
10/04/19 ,   43.52 ,   43.69 ,   44.01 ,   43.52 ,   44.01 ,       2000 ,     57
11/04/19 ,   43.52 ,   43.45 ,   44.01 ,   43.13 ,   44.01 ,       4443 ,    122
12/04/19 ,   43.71 ,   43.63 ,   43.72 ,   43.52 ,   43.72 ,       3273 ,     88
15/04/19 ,   43.72 ,   43.45 ,   43.88 ,   43.30 ,   43.88 ,       5517 ,    128
16/04/19 ,   44.02 ,   43.82 ,   44.02 ,   43.45 ,   43.72 ,       4885 ,     80
17/04/19 ,   44.12 ,   44.09 ,   44.12 ,   44.01 ,   44.02 ,       1810 ,     54
18/04/19 ,   44.49 ,   44.16 ,   44.69 ,   43.98 ,   44.12 ,       4790 ,     97
22/04/19 ,   44.89 ,   44.49 ,   45.37 ,   44.13 ,   44.49 ,       3814 ,     93
23/04/19 ,   44.89 ,   44.89 ,   45.24 ,   44.53 ,   44.89 ,       5790 ,    113
24/04/19 ,   44.90 ,   44.99 ,   45.29 ,   44.75 ,   44.89 ,       6367 ,     98
25/04/19 ,   44.98 ,   44.93 ,   45.10 ,   44.89 ,   44.90 ,       7652 ,     70
26/04/19 ,   44.89 ,   44.92 ,   45.10 ,   44.89 ,   44.97 ,       6411 ,    105
29/04/19 ,   44.51 ,   44.54 ,   45.10 ,   43.72 ,   44.89 ,      11943 ,    168
30/04/19 ,   44.08 ,   44.02 ,   44.69 ,   43.41 ,   44.47 ,      14889 ,    274
02/05/19 ,   43.62 ,   43.75 ,   44.40 ,   43.12 ,   44.40 ,       7241 ,    179
03/05/19 ,   43.76 ,   43.69 ,   44.33 ,   43.62 ,   44.33 ,       6300 ,    152
06/05/19 ,   43.30 ,   43.45 ,   44.04 ,   43.23 ,   43.76 ,       7093 ,    226
07/05/19 ,   43.64 ,   43.59 ,   43.64 ,   43.30 ,   43.30 ,       7294 ,    156
08/05/19 ,   43.64 ,   43.66 ,   43.82 ,   43.60 ,   43.64 ,      13296 ,    115
09/05/19 ,   43.64 ,   43.64 ,   43.82 ,   43.64 ,   43.82 ,       4048 ,     70
10/05/19 ,   43.64 ,   43.61 ,   43.82 ,   43.35 ,   43.82 ,       4106 ,     88
13/05/19 ,   43.62 ,   43.64 ,   43.81 ,   43.62 ,   43.64 ,       2079 ,     69
14/05/19 ,   43.64 ,   43.64 ,   43.71 ,   43.62 ,   43.64 ,       2645 ,     74
15/05/19 ,   43.98 ,   43.88 ,   44.45 ,   43.64 ,   43.64 ,       5398 ,    100
16/05/19 ,   44.04 ,   44.01 ,   44.43 ,   43.64 ,   43.98 ,       4593 ,    119
17/05/19 ,   43.64 ,   43.82 ,   44.20 ,   43.64 ,   44.20 ,       6935 ,    144
20/05/19 ,   43.64 ,   43.64 ,   44.09 ,   43.64 ,   44.09 ,      11577 ,    171
21/05/19 ,   43.64 ,   43.68 ,   43.88 ,   43.62 ,   43.64 ,       3457 ,     97
22/05/19 ,   44.40 ,   43.86 ,   44.40 ,   43.64 ,   43.64 ,       5703 ,    118
23/05/19 ,   44.63 ,   44.59 ,   44.81 ,   44.29 ,   44.29 ,       5093 ,     93
24/05/19 ,   44.45 ,   44.53 ,   44.80 ,   44.34 ,   44.62 ,       5588 ,     88
27/05/19 ,   44.36 ,   44.41 ,   44.76 ,   44.21 ,   44.76 ,       5090 ,     97
28/05/19 ,   44.45 ,   44.28 ,   44.81 ,   44.21 ,   44.36 ,      15981 ,    151
29/05/19 ,   44.28 ,   44.38 ,   44.45 ,   44.25 ,   44.45 ,       3861 ,     75
30/05/19 ,   44.20 ,   44.25 ,   44.72 ,   44.18 ,   44.28 ,      25440 ,    139
31/05/19 ,   44.34 ,   44.23 ,   44.34 ,   44.20 ,   44.34 ,       8415 ,     67
03/06/19 ,   44.69 ,   44.61 ,   44.69 ,   44.51 ,   44.69 ,       7010 ,    139
04/06/19 ,   45.04 ,   45.51 ,   46.15 ,   44.87 ,   46.15 ,      11171 ,    317
05/06/19 ,   45.33 ,   45.29 ,   45.62 ,   45.06 ,   45.33 ,       5115 ,    159
06/06/19 ,   44.83 ,   45.00 ,   45.58 ,   44.78 ,   45.33 ,      12659 ,    234
07/06/19 ,   44.61 ,   44.88 ,   45.24 ,   44.43 ,   45.12 ,      18599 ,    327
10/06/19 ,   44.43 ,   44.47 ,   44.90 ,   44.17 ,   44.61 ,      11320 ,    309
11/06/19 ,   44.50 ,   44.46 ,   44.51 ,   44.32 ,   44.43 ,       6259 ,    164
12/06/19 ,   44.82 ,   44.61 ,   44.92 ,   44.47 ,   44.51 ,      11139 ,    209
13/06/19 ,   44.39 ,   44.61 ,   44.90 ,   44.39 ,   44.69 ,       9018 ,    211
14/06/19 ,   44.86 ,   44.54 ,   44.86 ,   44.27 ,   44.46 ,       9716 ,    149
17/06/19 ,   44.78 ,   44.89 ,   45.04 ,   44.65 ,   44.93 ,       9821 ,    193
18/06/19 ,   44.69 ,   44.72 ,   44.87 ,   44.69 ,   44.78 ,      14264 ,    165
19/06/19 ,   44.67 ,   44.69 ,   44.90 ,   44.61 ,   44.75 ,      13469 ,    193
21/06/19 ,   44.61 ,   44.66 ,   44.86 ,   44.58 ,   44.64 ,      14377 ,    611
24/06/19 ,   44.83 ,   44.84 ,   45.12 ,   44.63 ,   44.69 ,      12276 ,    256
25/06/19 ,   45.12 ,   45.15 ,   45.75 ,   44.83 ,   44.90 ,      12771 ,    575
26/06/19 ,   45.53 ,   45.53 ,   45.75 ,   45.33 ,   45.69 ,      11538 ,    637
27/06/19 ,   46.58 ,   46.18 ,   46.58 ,   45.75 ,   45.75 ,       7986 ,    151
28/06/19 ,   46.15 ,   46.47 ,   47.01 ,   46.15 ,   46.60 ,      20885 ,    320
01/07/19 ,   45.49 ,   45.59 ,   46.15 ,   45.24 ,   46.15 ,      10973 ,    290
02/07/19 ,   45.24 ,   45.42 ,   45.88 ,   45.24 ,   45.63 ,      21294 ,    325
03/07/19 ,   45.94 ,   45.79 ,   46.38 ,   45.35 ,   45.49 ,       8545 ,    195
04/07/19 ,   46.45 ,   46.24 ,   46.51 ,   45.94 ,   46.07 ,       5636 ,    119
05/07/19 ,   47.14 ,   47.16 ,   48.16 ,   46.60 ,   46.60 ,       6988 ,    133
08/07/19 ,   48.55 ,   48.23 ,   49.06 ,   47.01 ,   47.19 ,       8153 ,    177
10/07/19 ,   48.50 ,   48.41 ,   48.65 ,   48.01 ,   48.50 ,      13208 ,    232
11/07/19 ,   48.65 ,   48.86 ,   49.04 ,   48.50 ,   48.55 ,      13804 ,    132
12/07/19 ,   49.51 ,   49.00 ,   49.51 ,   48.66 ,   48.70 ,       8131 ,    144
15/07/19 ,   49.45 ,   49.53 ,   50.28 ,   48.68 ,   49.51 ,       9282 ,    150
16/07/19 ,   49.84 ,   49.69 ,   49.85 ,   49.45 ,   49.45 ,       7616 ,    116
17/07/19 ,   49.44 ,   49.54 ,   49.65 ,   49.27 ,   49.65 ,       7831 ,    100
18/07/19 ,   49.07 ,   49.22 ,   49.48 ,   48.83 ,   49.44 ,       6229 ,    144
19/07/19 ,   48.72 ,   48.94 ,   49.14 ,   48.70 ,   49.07 ,       6669 ,    134
22/07/19 ,   48.71 ,   48.69 ,   49.18 ,   48.51 ,   49.18 ,       7025 ,    165
23/07/19 ,   47.99 ,   48.33 ,   49.00 ,   47.99 ,   49.00 ,       8604 ,    126
24/07/19 ,   48.39 ,   48.00 ,   48.54 ,   47.72 ,   48.54 ,       8407 ,    132
25/07/19 ,   47.98 ,   48.12 ,   48.54 ,   47.88 ,   48.39 ,       6067 ,    111
26/07/19 ,   48.29 ,   48.04 ,   48.48 ,   47.91 ,   48.48 ,       5319 ,    108
29/07/19 ,   48.17 ,   48.04 ,   48.35 ,   47.72 ,   48.35 ,       5832 ,    117
30/07/19 ,   48.17 ,   48.04 ,   48.35 ,   47.79 ,   48.17 ,       6449 ,    150
31/07/19 ,   49.00 ,   48.48 ,   49.00 ,   48.11 ,   48.16 ,       8898 ,     81
01/08/19 ,   48.42 ,   48.63 ,   49.00 ,   48.41 ,   48.84 ,       8635 ,    181
02/08/19 ,   49.00 ,   48.71 ,   49.00 ,   48.20 ,   48.77 ,       5085 ,     90
05/08/19 ,   49.65 ,   49.29 ,   49.65 ,   48.42 ,   49.00 ,       9800 ,    344
06/08/19 ,   49.59 ,   49.59 ,   49.79 ,   49.21 ,   49.53 ,       6612 ,     93
07/08/19 ,   49.05 ,   49.29 ,   49.66 ,   48.41 ,   49.42 ,      10427 ,    181
08/08/19 ,   49.66 ,   49.63 ,   49.66 ,   49.07 ,   49.33 ,       4576 ,     86
09/08/19 ,   49.58 ,   49.72 ,   50.05 ,   49.45 ,   50.04 ,       6767 ,    123
12/08/19 ,   49.65 ,   49.53 ,   49.65 ,   49.31 ,   49.58 ,       3795 ,     72
13/08/19 ,   50.47 ,   49.87 ,   50.47 ,   49.24 ,   49.66 ,       3821 ,    128
14/08/19 ,   49.31 ,   50.06 ,   50.45 ,   49.31 ,   50.45 ,       3799 ,    100
15/08/19 ,   45.36 ,   45.44 ,   46.29 ,   45.03 ,   45.88 ,      80384 ,   1368
16/08/19 ,   45.21 ,   45.06 ,   45.32 ,   44.42 ,   45.32 ,      35040 ,    672
19/08/19 ,   45.07 ,   45.12 ,   45.40 ,   44.82 ,   44.96 ,      30858 ,    564
20/08/19 ,   45.03 ,   45.07 ,   45.18 ,   44.92 ,   45.10 ,      16518 ,    324
21/08/19 ,   44.96 ,   44.92 ,   45.15 ,   44.66 ,   45.15 ,      14117 ,    334
22/08/19 ,   45.03 ,   45.03 ,   45.20 ,   44.69 ,   44.69 ,      11857 ,    221
23/08/19 ,   45.08 ,   45.02 ,   45.21 ,   44.84 ,   45.21 ,      19032 ,    299
26/08/19 ,   44.88 ,   45.01 ,   45.21 ,   44.82 ,   45.08 ,      16135 ,    283
27/08/19 ,   44.67 ,   44.82 ,   45.03 ,   44.67 ,   44.99 ,      16123 ,    249
28/08/19 ,   44.15 ,   44.21 ,   44.96 ,   44.06 ,   44.63 ,      44960 ,    524
29/08/19 ,   44.34 ,   44.19 ,   44.50 ,   44.10 ,   44.12 ,      19676 ,    358
30/08/19 ,   44.99 ,   44.61 ,   45.02 ,   44.17 ,   44.33 ,      49834 ,    598
02/09/19 ,   44.87 ,   44.81 ,   45.09 ,   44.43 ,   44.85 ,      17488 ,    360
03/09/19 ,   45.22 ,   44.93 ,   45.22 ,   44.83 ,   44.91 ,      24542 ,    298
04/09/19 ,   45.24 ,   45.17 ,   45.29 ,   44.87 ,   45.29 ,      12296 ,    256
05/09/19 ,   45.29 ,   45.26 ,   45.65 ,   44.91 ,   45.28 ,      19691 ,    412
06/09/19 ,   45.14 ,   45.21 ,   45.60 ,   44.61 ,   45.60 ,      21131 ,    548
09/09/19 ,   44.68 ,   44.80 ,   45.24 ,   44.45 ,   45.14 ,      18164 ,    390
10/09/19 ,   44.54 ,   44.54 ,   44.97 ,   44.35 ,   44.69 ,      25099 ,    474
11/09/19 ,   44.45 ,   44.26 ,   44.54 ,   44.03 ,   44.54 ,      31473 ,    705
12/09/19 ,   44.63 ,   44.53 ,   44.81 ,   44.44 ,   44.47 ,       5474 ,    198
13/09/19 ,   44.69 ,   44.72 ,   44.92 ,   44.47 ,   44.61 ,      12711 ,    384
16/09/19 ,   44.87 ,   44.64 ,   44.87 ,   44.47 ,   44.69 ,      12342 ,    290
17/09/19 ,   45.27 ,   44.86 ,   45.27 ,   44.72 ,   44.86 ,      17180 ,    410
18/09/19 ,   44.87 ,   45.11 ,   45.26 ,   44.87 ,   45.18 ,      20624 ,    282
19/09/19 ,   44.99 ,   44.96 ,   45.17 ,   44.68 ,   45.11 ,      16339 ,    429
20/09/19 ,   44.77 ,   44.96 ,   45.14 ,   44.77 ,   44.91 ,      11734 ,    353
23/09/19 ,   44.87 ,   44.88 ,   45.02 ,   44.75 ,   44.75 ,      12392 ,    411
24/09/19 ,   45.01 ,   45.00 ,   45.04 ,   44.89 ,   45.02 ,      10483 ,    185
25/09/19 ,   45.01 ,   45.09 ,   45.22 ,   45.01 ,   45.09 ,      18906 ,    235
26/09/19 ,   44.90 ,   45.01 ,   45.14 ,   44.90 ,   45.14 ,       8643 ,    365
27/09/19 ,   45.01 ,   45.02 ,   45.14 ,   44.89 ,   44.90 ,      13108 ,    228
30/09/19 ,   45.14 ,   45.01 ,   45.14 ,   44.91 ,   45.14 ,      14445 ,    848
01/10/19 ,   44.78 ,   45.11 ,   45.60 ,   44.78 ,   45.14 ,       9103 ,    208
02/10/19 ,   45.05 ,   44.98 ,   45.09 ,   44.82 ,   45.09 ,      10065 ,    295
03/10/19 ,   45.40 ,   45.17 ,   45.40 ,   44.96 ,   45.15 ,       9918 ,    164
04/10/19 ,   45.16 ,   45.21 ,   45.40 ,   45.11 ,   45.35 ,      12611 ,    721
07/10/19 ,   45.16 ,   45.15 ,   45.18 ,   44.99 ,   45.16 ,      15898 ,    262
08/10/19 ,   45.16 ,   45.14 ,   45.16 ,   45.01 ,   45.07 ,      18706 ,    534
09/10/19 ,   45.16 ,   45.09 ,   45.16 ,   44.99 ,   45.16 ,      15676 ,    421
10/10/19 ,   45.15 ,   45.11 ,   45.16 ,   44.99 ,   45.16 ,      10394 ,    360
11/10/19 ,   45.11 ,   45.10 ,   45.15 ,   44.96 ,   45.14 ,      14565 ,    266
14/10/19 ,   45.11 ,   45.08 ,   45.16 ,   44.95 ,   45.07 ,      15528 ,    474
15/10/19 ,   45.09 ,   45.10 ,   45.11 ,   45.06 ,   45.11 ,      13195 ,    605
16/10/19 ,   44.87 ,   45.00 ,   45.16 ,   44.87 ,   45.07 ,      13670 ,    292
17/10/19 ,   44.89 ,   44.94 ,   45.11 ,   44.87 ,   45.11 ,      21410 ,    314
18/10/19 ,   44.95 ,   44.91 ,   45.06 ,   44.83 ,   45.02 ,      20230 ,    254
21/10/19 ,   44.85 ,   44.92 ,   45.11 ,   44.85 ,   44.96 ,      25139 ,    286
22/10/19 ,   44.81 ,   44.87 ,   45.11 ,   44.81 ,   44.86 ,      25415 ,    343
23/10/19 ,   45.01 ,   44.98 ,   45.07 ,   44.89 ,   45.02 ,      22120 ,    511
24/10/19 ,   44.84 ,   44.89 ,   45.07 ,   44.72 ,   45.01 ,      25219 ,    338
25/10/19 ,   44.82 ,   44.87 ,   44.94 ,   44.74 ,   44.94 ,      11868 ,    530
28/10/19 ,   44.95 ,   44.89 ,   44.95 ,   44.83 ,   44.95 ,      22690 ,    289
29/10/19 ,   44.95 ,   44.90 ,   44.95 ,   44.87 ,   44.95 ,      22835 ,    375
30/10/19 ,   44.95 ,   44.89 ,   44.95 ,   44.85 ,   44.95 ,      19075 ,    521
31/10/19 ,   45.15 ,   44.96 ,   45.16 ,   44.87 ,   44.95 ,      19551 ,    326
01/11/19 ,   45.14 ,   45.10 ,   45.21 ,   44.92 ,   45.14 ,      22458 ,    585
04/11/19 ,   45.17 ,   45.15 ,   45.22 ,   45.01 ,   45.18 ,      14181 ,    286
05/11/19 ,   45.21 ,   45.11 ,   45.22 ,   44.93 ,   45.17 ,      37846 ,   1432
06/11/19 ,   45.81 ,   45.24 ,   45.81 ,   45.01 ,   45.21 ,      33314 ,    662
07/11/19 ,   46.42 ,   46.24 ,   46.61 ,   45.42 ,   45.80 ,      30272 ,   1366
08/11/19 ,   47.08 ,   46.66 ,   47.13 ,   46.29 ,   46.69 ,      22855 ,    616
11/11/19 ,   47.05 ,   46.84 ,   47.13 ,   45.88 ,   47.11 ,      22827 ,    439
12/11/19 ,   46.69 ,   47.14 ,   47.59 ,   46.69 ,   47.10 ,      12732 ,    305
13/11/19 ,   46.94 ,   46.92 ,   47.13 ,   46.40 ,   46.69 ,      15887 ,   1041
14/11/19 ,   47.74 ,   47.13 ,   47.79 ,   46.69 ,   46.91 ,      21877 ,    443
18/11/19 ,   48.44 ,   47.82 ,   48.54 ,   47.13 ,   47.13 ,      20852 ,    580
19/11/19 ,   48.62 ,   48.48 ,   48.73 ,   48.26 ,   48.44 ,      21649 ,   1347
21/11/19 ,   47.39 ,   48.01 ,   48.62 ,   47.13 ,   48.62 ,      22670 ,    926
22/11/19 ,   47.00 ,   47.02 ,   47.32 ,   46.89 ,   46.89 ,      21936 ,    901
25/11/19 ,   46.81 ,   46.69 ,   47.37 ,   46.41 ,   47.00 ,      21585 ,    347
26/11/19 ,   46.84 ,   46.60 ,   46.88 ,   46.29 ,   46.88 ,      20899 ,    542
27/11/19 ,   46.54 ,   46.58 ,   46.88 ,   46.34 ,   46.81 ,      17070 ,    393
28/11/19 ,   46.80 ,   46.75 ,   47.00 ,   46.52 ,   46.82 ,       6856 ,    230
29/11/19 ,   47.13 ,   46.95 ,   47.13 ,   46.73 ,   46.98 ,      14427 ,    406
02/12/19 ,   46.98 ,   46.91 ,   47.20 ,   46.64 ,   47.13 ,      21443 ,    383
03/12/19 ,   47.20 ,   46.94 ,   47.20 ,   46.61 ,   47.02 ,      21286 ,    342
04/12/19 ,   47.28 ,   47.04 ,   47.43 ,   46.75 ,   47.39 ,      16186 ,    762
05/12/19 ,   47.25 ,   47.07 ,   47.40 ,   46.76 ,   47.33 ,      12293 ,    384
06/12/19 ,   48.48 ,   47.91 ,   48.50 ,   46.88 ,   47.02 ,      34904 ,    921
09/12/19 ,   48.44 ,   48.49 ,   48.71 ,   48.05 ,   48.48 ,      28835 ,    899
10/12/19 ,   49.56 ,   48.97 ,   49.63 ,   48.44 ,   48.71 ,      19057 ,    645
11/12/19 ,   48.47 ,   49.27 ,   49.62 ,   48.47 ,   49.61 ,      42724 ,   1239
12/12/19 ,   49.58 ,   49.41 ,   49.63 ,   48.94 ,   48.94 ,      28501 ,   2313
13/12/19 ,   49.63 ,   49.45 ,   49.63 ,   49.14 ,   49.58 ,      24114 ,    976
16/12/19 ,   49.49 ,   49.48 ,   49.79 ,   48.05 ,   49.63 ,      19480 ,   1742
17/12/19 ,   49.20 ,   49.16 ,   49.63 ,   48.91 ,   49.40 ,      17176 ,    544
18/12/19 ,   49.15 ,   49.18 ,   49.58 ,   48.97 ,   49.32 ,      25800 ,   1190
19/12/19 ,   49.53 ,   49.21 ,   49.61 ,   48.71 ,   49.15 ,      29595 ,   2406
20/12/19 ,   49.33 ,   49.51 ,   49.63 ,   49.16 ,   49.53 ,      23223 ,    911
23/12/19 ,   50.65 ,   49.91 ,   50.86 ,   49.36 ,   49.63 ,      29208 ,   1919
26/12/19 ,   50.50 ,   50.67 ,   50.85 ,   50.04 ,   50.71 ,      22025 ,    707
27/12/19 ,   50.24 ,   50.51 ,   50.85 ,   50.03 ,   50.52 ,      32330 ,   1086
30/12/19 ,   50.87 ,   50.99 ,   51.30 ,   50.26 ,   50.26 ,      14767 ,    651
02/01/20 ,   51.61 ,   51.85 ,   52.39 ,   51.58 ,   52.03 ,      10940 ,    551
03/01/20 ,   51.64 ,   51.99 ,   52.94 ,   51.21 ,   51.59 ,      15808 ,    655
06/01/20 ,   53.17 ,   52.41 ,   53.58 ,   51.21 ,   51.64 ,      18020 ,    549
07/01/20 ,   52.42 ,   52.81 ,   53.40 ,   52.05 ,   53.17 ,      43609 ,   4293
08/01/20 ,   51.85 ,   51.48 ,   52.91 ,   49.50 ,   52.07 ,      33063 ,   1257
09/01/20 ,   52.08 ,   52.40 ,   52.91 ,   51.42 ,   52.70 ,      20565 ,    900
10/01/20 ,   51.26 ,   51.40 ,   52.50 ,   48.15 ,   52.08 ,      21774 ,   1110
13/01/20 ,   51.90 ,   51.77 ,   52.06 ,   51.21 ,   51.51 ,      23147 ,    758
14/01/20 ,   52.44 ,   51.86 ,   52.44 ,   51.65 ,   51.90 ,      21899 ,    589
15/01/20 ,   52.50 ,   52.31 ,   52.50 ,   51.89 ,   52.44 ,      14985 ,    477
16/01/20 ,   52.13 ,   52.22 ,   52.71 ,   51.64 ,   52.50 ,      18572 ,    484
17/01/20 ,   51.31 ,   52.05 ,   52.42 ,   51.21 ,   52.34 ,      12382 ,    637
20/01/20 ,   52.06 ,   52.09 ,   52.26 ,   51.31 ,   51.31 ,      16841 ,    804
21/01/20 ,   50.85 ,   51.45 ,   52.00 ,   49.94 ,   51.25 ,      27668 ,    458
22/01/20 ,   50.32 ,   50.40 ,   50.74 ,   49.88 ,   50.36 ,      16080 ,    935
23/01/20 ,   49.87 ,   49.89 ,   50.33 ,   49.65 ,   50.29 ,      30129 ,   1697
24/01/20 ,   50.30 ,   49.92 ,   50.30 ,   49.70 ,   49.87 ,      13423 ,    844
27/01/20 ,   49.65 ,   49.75 ,   50.30 ,   49.65 ,   49.88 ,      17558 ,    778
28/01/20 ,   49.51 ,   49.63 ,   50.20 ,   49.47 ,   49.87 ,      18331 ,    258
29/01/20 ,   50.72 ,   50.07 ,   50.95 ,   49.52 ,   49.52 ,      16709 ,    384
30/01/20 ,   50.32 ,   50.15 ,   50.73 ,   49.90 ,   50.53 ,      10653 ,    241
31/01/20 ,   50.21 ,   50.40 ,   50.93 ,   50.04 ,   50.73 ,      14120 ,    192
03/02/20 ,   48.94 ,   49.52 ,   50.21 ,   48.71 ,   50.21 ,      15420 ,    562
04/02/20 ,   48.82 ,   48.07 ,   48.93 ,   47.13 ,   48.93 ,      18481 ,    593
05/02/20 ,   48.54 ,   48.55 ,   49.08 ,   48.02 ,   49.08 ,       9969 ,    359
06/02/20 ,   48.11 ,   48.94 ,   49.68 ,   48.02 ,   48.63 ,      28471 ,   1385
07/02/20 ,   49.31 ,   48.93 ,   49.31 ,   48.02 ,   48.49 ,      15241 ,    477
10/02/20 ,   49.01 ,   48.90 ,   49.31 ,   48.26 ,   49.31 ,       8929 ,    247
11/02/20 ,   48.67 ,   48.71 ,   49.09 ,   48.02 ,   49.09 ,      15164 ,    334
12/02/20 ,   48.38 ,   48.58 ,   49.27 ,   48.28 ,   49.27 ,      10857 ,    223
13/02/20 ,   48.49 ,   48.67 ,   48.93 ,   48.49 ,   48.91 ,       6545 ,    228
14/02/20 ,   49.73 ,   49.26 ,   49.81 ,   48.51 ,   48.65 ,      19192 ,    589
17/02/20 ,   49.09 ,   49.40 ,   49.73 ,   49.09 ,   49.73 ,       8163 ,    266
18/02/20 ,   49.72 ,   49.22 ,   49.72 ,   48.93 ,   49.09 ,       7752 ,    187
19/02/20 ,   49.09 ,   48.72 ,   49.71 ,   48.38 ,   49.58 ,      15364 ,    346
20/02/20 ,   48.93 ,   48.84 ,   49.27 ,   48.45 ,   49.05 ,      17541 ,    340
21/02/20 ,   48.69 ,   48.99 ,   49.31 ,   48.53 ,   49.01 ,       9758 ,    247
26/02/20 ,   47.72 ,   47.69 ,   48.02 ,   47.13 ,   48.02 ,       8768 ,    469
27/02/20 ,   48.44 ,   47.45 ,   48.48 ,   47.02 ,   47.70 ,      11123 ,    566
28/02/20 ,   48.12 ,   48.02 ,   48.43 ,   47.55 ,   48.43 ,       8134 ,    245
02/03/20 ,   47.85 ,   48.16 ,   48.73 ,   47.84 ,   48.72 ,      12614 ,    256
03/03/20 ,   48.01 ,   47.92 ,   48.30 ,   47.63 ,   47.85 ,      11667 ,    748
04/03/20 ,   47.84 ,   47.87 ,   48.05 ,   47.66 ,   48.01 ,      14417 ,    393
05/03/20 ,   47.70 ,   47.91 ,   48.05 ,   47.69 ,   48.05 ,      10947 ,    200
06/03/20 ,   47.51 ,   47.64 ,   48.00 ,   47.40 ,   48.00 ,      16087 ,    357
09/03/20 ,   46.43 ,   46.66 ,   47.31 ,   45.74 ,   47.13 ,      26214 ,    617
10/03/20 ,   47.49 ,   47.33 ,   47.70 ,   46.75 ,   46.75 ,      12525 ,    284
11/03/20 ,   46.58 ,   47.05 ,   47.43 ,   46.52 ,   47.24 ,      13681 ,    320
12/03/20 ,   43.63 ,   43.76 ,   46.27 ,   41.80 ,   46.27 ,      33022 ,   1725
13/03/20 ,   44.96 ,   44.23 ,   44.96 ,   43.59 ,   44.06 ,      16911 ,    530
16/03/20 ,   44.52 ,   45.00 ,   46.04 ,   42.26 ,   44.52 ,      38916 ,    438
17/03/20 ,   45.06 ,   44.51 ,   45.10 ,   43.72 ,   45.10 ,      13885 ,    321
18/03/20 ,   34.77 ,   39.01 ,   44.17 ,   31.67 ,   42.26 ,      22091 ,    604
19/03/20 ,   33.36 ,   28.08 ,   36.12 ,   20.91 ,   33.36 ,      33728 ,   1336
20/03/20 ,   36.04 ,   36.50 ,   38.24 ,   35.02 ,   35.02 ,      14147 ,    389
23/03/20 ,   34.71 ,   34.49 ,   36.04 ,   33.37 ,   36.04 ,       8017 ,    226
24/03/20 ,   35.60 ,   34.41 ,   37.58 ,   33.51 ,   36.70 ,      10933 ,   1453
25/03/20 ,   37.37 ,   35.78 ,   38.24 ,   33.60 ,   33.60 ,       8230 ,    377
26/03/20 ,   39.43 ,   38.60 ,   39.57 ,   37.47 ,   38.24 ,       8483 ,    265
27/03/20 ,   40.04 ,   39.55 ,   42.19 ,   38.24 ,   39.13 ,      15531 ,   2271
30/03/20 ,   40.41 ,   40.03 ,   40.41 ,   39.62 ,   39.62 ,       7123 ,    208
31/03/20 ,   40.95 ,   40.31 ,   40.99 ,   39.79 ,   40.48 ,       9372 ,    729
01/04/20 ,   41.46 ,   40.63 ,   42.54 ,   38.01 ,   40.31 ,       6693 ,    639
02/04/20 ,   41.40 ,   40.45 ,   42.53 ,   40.19 ,   42.53 ,      13246 ,    921
03/04/20 ,   37.60 ,   38.60 ,   41.40 ,   37.60 ,   41.40 ,      11330 ,    284
06/04/20 ,   38.88 ,   39.19 ,   39.77 ,   38.88 ,   38.94 ,       7880 ,    390
07/04/20 ,   43.44 ,   42.16 ,   43.83 ,   38.88 ,   38.88 ,      36868 ,   1837
08/04/20 ,   43.88 ,   43.58 ,   44.04 ,   42.61 ,   42.61 ,      20420 ,   1336
09/04/20 ,   46.14 ,   44.45 ,   47.37 ,   42.54 ,   43.88 ,      16963 ,   1444
13/04/20 ,   45.83 ,   45.94 ,   46.47 ,   44.76 ,   46.14 ,      12219 ,    874
14/04/20 ,   46.60 ,   46.41 ,   46.79 ,   45.51 ,   45.83 ,      11688 ,    664
15/04/20 ,   46.77 ,   46.55 ,   46.77 ,   45.89 ,   46.59 ,       9494 ,   1071
16/04/20 ,   46.60 ,   46.56 ,   46.77 ,   45.91 ,   46.77 ,      12585 ,    676
17/04/20 ,   46.52 ,   46.53 ,   46.77 ,   46.36 ,   46.77 ,      13041 ,    406
20/04/20 ,   45.30 ,   45.68 ,   46.69 ,   44.85 ,   46.69 ,      11189 ,    864
22/04/20 ,   45.64 ,   45.42 ,   45.64 ,   45.24 ,   45.54 ,       6461 ,    602
23/04/20 ,   45.62 ,   45.80 ,   46.53 ,   45.25 ,   45.64 ,       6424 ,    242
24/04/20 ,   45.29 ,   44.91 ,   45.73 ,   43.51 ,   45.62 ,      10528 ,    604
27/04/20 ,   44.87 ,   45.50 ,   47.00 ,   44.82 ,   45.37 ,       7558 ,    479
28/04/20 ,   45.37 ,   45.58 ,   46.06 ,   45.37 ,   46.06 ,       4443 ,    426
29/04/20 ,   45.65 ,   46.29 ,   46.75 ,   45.50 ,   45.50 ,       6933 ,    566
30/04/20 ,   45.24 ,   45.88 ,   46.60 ,   44.81 ,   45.65 ,       5828 ,    214
04/05/20 ,   45.53 ,   45.50 ,   45.62 ,   44.61 ,   45.36 ,       3792 ,    191
05/05/20 ,   45.35 ,   45.37 ,   45.79 ,   45.07 ,   45.53 ,       5523 ,    202
06/05/20 ,   46.39 ,   45.71 ,   46.45 ,   45.36 ,   45.53 ,      10548 ,    240
07/05/20 ,   47.10 ,   47.14 ,   47.97 ,   46.39 ,   46.42 ,      15208 ,    314
08/05/20 ,   47.70 ,   47.63 ,   47.70 ,   46.39 ,   47.10 ,      19497 ,    966
11/05/20 ,   46.02 ,   46.14 ,   47.33 ,   45.92 ,   47.33 ,      13147 ,    659
12/05/20 ,   46.34 ,   46.39 ,   46.90 ,   45.61 ,   45.94 ,      15941 ,    875
13/05/20 ,   45.88 ,   45.98 ,   46.89 ,   45.42 ,   45.95 ,      12045 ,    364
14/05/20 ,   45.05 ,   45.11 ,   45.88 ,   44.87 ,   45.88 ,       9302 ,    288
15/05/20 ,   46.35 ,   45.94 ,   46.41 ,   44.90 ,   45.63 ,      32041 ,    453
18/05/20 ,   45.95 ,   45.79 ,   46.35 ,   45.21 ,   46.35 ,      14516 ,    899
19/05/20 ,   45.29 ,   45.48 ,   45.95 ,   45.29 ,   45.95 ,      10944 ,    712
20/05/20 ,   45.09 ,   45.33 ,   45.61 ,   45.08 ,   45.29 ,      22152 ,    439
21/05/20 ,   45.26 ,   45.24 ,   45.49 ,   45.09 ,   45.29 ,      10177 ,   1330
22/05/20 ,   45.74 ,   45.63 ,   45.93 ,   45.09 ,   45.26 ,      26691 ,    438
25/05/20 ,   45.53 ,   45.61 ,   45.94 ,   45.23 ,   45.74 ,      12928 ,    551
26/05/20 ,   45.29 ,   45.42 ,   45.79 ,   45.27 ,   45.54 ,       8257 ,    368
27/05/20 ,   45.53 ,   45.40 ,   45.53 ,   45.29 ,   45.46 ,       6820 ,    271
28/05/20 ,   45.41 ,   45.33 ,   45.52 ,   45.22 ,   45.52 ,      10103 ,    302
29/05/20 ,   45.65 ,   45.55 ,   45.74 ,   45.42 ,   45.49 ,       8596 ,    199
01/06/20 ,   45.67 ,   45.74 ,   45.99 ,   45.42 ,   45.99 ,       7368 ,    651
02/06/20 ,   45.80 ,   45.68 ,   45.85 ,   45.56 ,   45.67 ,      11096 ,    259
03/06/20 ,   45.86 ,   45.97 ,   46.20 ,   45.79 ,   45.80 ,      11207 ,    551
04/06/20 ,   46.18 ,   46.14 ,   46.22 ,   45.86 ,   45.87 ,       7128 ,    215
05/06/20 ,   47.14 ,   46.92 ,   47.97 ,   46.22 ,   46.22 ,      16109 ,   1270
08/06/20 ,   48.06 ,   48.00 ,   48.06 ,   47.24 ,   47.97 ,      26526 ,   1103
09/06/20 ,   47.13 ,   47.79 ,   48.06 ,   46.68 ,   47.85 ,      33926 ,   2492
10/06/20 ,   47.13 ,   47.11 ,   47.13 ,   46.76 ,   47.13 ,      16333 ,    966
12/06/20 ,   47.13 ,   46.52 ,   47.59 ,   45.94 ,   45.94 ,      18895 ,    601
15/06/20 ,   47.13 ,   47.08 ,   47.13 ,   46.69 ,   47.13 ,      16845 ,   1131
16/06/20 ,   47.11 ,   47.13 ,   47.13 ,   46.97 ,   47.13 ,      12274 ,    481
17/06/20 ,   48.05 ,   47.55 ,   48.06 ,   47.13 ,   47.13 ,      14875 ,    364
18/06/20 ,   48.99 ,   48.35 ,   48.99 ,   47.94 ,   48.05 ,      11087 ,    454
19/06/20 ,   49.16 ,   48.67 ,   49.16 ,   48.31 ,   48.86 ,      11109 ,    422
22/06/20 ,   49.86 ,   49.41 ,   49.87 ,   48.53 ,   48.53 ,      10719 ,    275
23/06/20 ,   49.10 ,   49.29 ,   50.11 ,   48.71 ,   49.87 ,      11478 ,    515
24/06/20 ,   49.98 ,   49.63 ,   50.11 ,   49.04 ,   49.04 ,       6863 ,    221
25/06/20 ,   49.65 ,   49.09 ,   49.98 ,   48.06 ,   49.92 ,       8956 ,    520
26/06/20 ,   49.65 ,   49.65 ,   50.10 ,   48.99 ,   49.65 ,       6110 ,    226
29/06/20 ,   49.82 ,   49.81 ,   50.10 ,   49.44 ,   49.65 ,       7231 ,    186
30/06/20 ,   50.33 ,   50.02 ,   50.33 ,   49.65 ,   50.07 ,       7007 ,    202
01/07/20 ,   49.91 ,   49.24 ,   50.17 ,   48.54 ,   50.16 ,       9932 ,    424
02/07/20 ,   49.22 ,   49.35 ,   50.15 ,   48.81 ,   49.93 ,      14826 ,    812
03/07/20 ,   49.06 ,   49.08 ,   49.50 ,   48.93 ,   49.22 ,       6180 ,    436
06/07/20 ,   49.70 ,   49.84 ,   50.42 ,   49.06 ,   49.07 ,      18299 ,    776
07/07/20 ,   49.67 ,   50.14 ,   50.40 ,   49.60 ,   50.28 ,      18696 ,    434
08/07/20 ,   50.40 ,   50.28 ,   50.62 ,   49.67 ,   49.67 ,      22556 ,   1102
09/07/20 ,   50.28 ,   50.24 ,   50.40 ,   49.98 ,   50.16 ,      19315 ,   1090
10/07/20 ,   50.49 ,   50.46 ,   51.20 ,   50.07 ,   50.28 ,      12426 ,    451
13/07/20 ,   50.72 ,   50.74 ,   54.69 ,   49.08 ,   50.49 ,      32193 ,   2907
14/07/20 ,   51.45 ,   50.77 ,   51.50 ,   50.18 ,   50.74 ,      10289 ,    436
15/07/20 ,   51.99 ,   51.70 ,   52.44 ,   51.10 ,   51.51 ,      14589 ,   1508
16/07/20 ,   51.10 ,   51.13 ,   52.44 ,   49.37 ,   51.99 ,      33154 ,   2907
17/07/20 ,   51.99 ,   51.69 ,   52.35 ,   50.74 ,   51.50 ,      24235 ,   1577
20/07/20 ,   51.99 ,   51.85 ,   52.19 ,   51.35 ,   51.99 ,      17403 ,    972
21/07/20 ,   51.63 ,   51.40 ,   51.99 ,   51.10 ,   51.99 ,       8243 ,    291
22/07/20 ,   50.40 ,   50.31 ,   51.16 ,   50.10 ,   50.62 ,      41386 ,   1384
23/07/20 ,   50.12 ,   50.41 ,   50.84 ,   50.12 ,   50.53 ,      11803 ,    361
24/07/20 ,   49.70 ,   50.01 ,   50.95 ,   49.63 ,   50.07 ,      16583 ,    431
27/07/20 ,   48.78 ,   48.94 ,   49.91 ,   48.71 ,   49.91 ,      24068 ,    582
28/07/20 ,   47.81 ,   48.00 ,   48.91 ,   47.16 ,   48.78 ,      46869 ,   1428
29/07/20 ,   47.85 ,   48.61 ,   49.91 ,   47.79 ,   47.81 ,      25571 ,   1081
30/07/20 ,   47.48 ,   47.63 ,   48.35 ,   47.11 ,   47.85 ,      23317 ,    481
31/07/20 ,   47.38 ,   47.53 ,   47.88 ,   47.23 ,   47.88 ,      17268 ,    553
03/08/20 ,   47.24 ,   47.37 ,   47.79 ,   47.02 ,   47.63 ,       9435 ,    507
04/08/20 ,   47.20 ,   47.08 ,   47.33 ,   46.71 ,   47.29 ,       9633 ,    403
05/08/20 ,   47.16 ,   47.10 ,   47.54 ,   46.75 ,   47.22 ,      11821 ,    638
06/08/20 ,   48.67 ,   47.65 ,   48.72 ,   47.16 ,   47.16 ,      28625 ,   1842
07/08/20 ,   48.63 ,   48.58 ,   49.02 ,   48.35 ,   49.02 ,      20457 ,   1243
10/08/20 ,   48.99 ,   48.99 ,   50.10 ,   48.11 ,   49.51 ,      20437 ,    843
11/08/20 ,   49.06 ,   49.17 ,   49.62 ,   48.55 ,   48.99 ,      21541 ,   3198
12/08/20 ,   49.17 ,   49.26 ,   49.51 ,   49.02 ,   49.29 ,      17387 ,    901
13/08/20 ,   49.51 ,   49.40 ,   49.51 ,   49.00 ,   49.51 ,      15055 ,    807
14/08/20 ,   49.29 ,   49.36 ,   49.63 ,   49.07 ,   49.63 ,      13797 ,    400
17/08/20 ,   48.71 ,   49.52 ,   49.83 ,   48.58 ,   49.29 ,      24934 ,    854
18/08/20 ,   48.88 ,   49.11 ,   49.63 ,   48.72 ,   48.72 ,      18229 ,   1050
19/08/20 ,   48.97 ,   49.10 ,   49.44 ,   48.93 ,   49.01 ,      17686 ,    500
20/08/20 ,   49.02 ,   49.05 ,   49.34 ,   48.97 ,   49.21 ,       8762 ,    255
21/08/20 ,   48.97 ,   48.96 ,   49.03 ,   48.57 ,   48.90 ,      11658 ,    406
24/08/20 ,   48.44 ,   48.62 ,   49.03 ,   48.44 ,   48.98 ,      13590 ,    892
25/08/20 ,   48.41 ,   48.54 ,   48.70 ,   48.36 ,   48.44 ,       8782 ,    962
26/08/20 ,   48.22 ,   48.47 ,   48.75 ,   48.05 ,   48.50 ,      13583 ,    473
27/08/20 ,   48.52 ,   48.45 ,   48.63 ,   48.19 ,   48.63 ,      10758 ,    293
28/08/20 ,   48.54 ,   48.51 ,   48.54 ,   48.35 ,   48.53 ,       5668 ,    251
31/08/20 ,   48.54 ,   48.48 ,   48.54 ,   48.21 ,   48.54 ,      10847 ,    562
01/09/20 ,   48.70 ,   48.55 ,   48.77 ,   47.68 ,   48.77 ,      15378 ,   1065
02/09/20 ,   48.78 ,   48.63 ,   48.78 ,   48.35 ,   48.78 ,      15575 ,   1808
03/09/20 ,   48.38 ,   48.50 ,   48.75 ,   48.37 ,   48.75 ,       7759 ,    542
04/09/20 ,   48.35 ,   48.27 ,   48.53 ,   48.10 ,   48.38 ,      10861 ,    307
08/09/20 ,   47.40 ,   47.91 ,   48.53 ,   47.40 ,   48.35 ,      43725 ,   2942
09/09/20 ,   47.64 ,   47.97 ,   48.71 ,   47.53 ,   47.78 ,      42260 ,   2409
10/09/20 ,   47.14 ,   47.27 ,   47.85 ,   46.97 ,   47.64 ,      36595 ,   4848
11/09/20 ,   47.02 ,   47.06 ,   47.31 ,   46.96 ,   47.14 ,      17372 ,   1084
14/09/20 ,   46.65 ,   46.84 ,   47.21 ,   46.49 ,   47.02 ,      24119 ,   2247
15/09/20 ,   47.40 ,   47.04 ,   47.74 ,   46.43 ,   46.65 ,      29627 ,   3437
16/09/20 ,   47.39 ,   47.21 ,   47.68 ,   46.95 ,   47.28 ,      24417 ,    908
17/09/20 ,   47.24 ,   47.23 ,   47.57 ,   47.10 ,   47.39 ,      16573 ,    713
18/09/20 ,   47.24 ,   47.22 ,   47.55 ,   47.04 ,   47.24 ,      13397 ,   1897
21/09/20 ,   46.95 ,   46.82 ,   47.39 ,   46.54 ,   47.39 ,      13799 ,    758
22/09/20 ,   46.60 ,   46.86 ,   47.13 ,   46.51 ,   47.13 ,      17236 ,    402
23/09/20 ,   46.69 ,   46.66 ,   47.09 ,   46.35 ,   46.64 ,      21037 ,   1723
24/09/20 ,   46.75 ,   46.67 ,   46.96 ,   46.53 ,   46.64 ,      13750 ,    428
25/09/20 ,   46.82 ,   46.75 ,   46.89 ,   46.61 ,   46.75 ,       9346 ,    395
28/09/20 ,   46.86 ,   46.73 ,   46.93 ,   46.60 ,   46.71 ,       6962 ,    236
29/09/20 ,   47.08 ,   46.87 ,   47.08 ,   46.60 ,   46.86 ,       9773 ,    432
30/09/20 ,   47.25 ,   47.13 ,   47.37 ,   46.69 ,   47.13 ,      10112 ,    484
01/10/20 ,   46.94 ,   46.94 ,   47.37 ,   46.66 ,   47.37 ,       9068 ,    443
02/10/20 ,   47.02 ,   46.77 ,   47.35 ,   46.42 ,   47.07 ,      10572 ,    282
05/10/20 ,   46.46 ,   46.48 ,   47.05 ,   46.22 ,   47.05 ,      12475 ,    725
06/10/20 ,   46.94 ,   46.47 ,   46.94 ,   45.81 ,   46.79 ,      32064 ,   2050
07/10/20 ,   47.14 ,   47.13 ,   47.48 ,   46.54 ,   47.11 ,      18983 ,   1975
08/10/20 ,   47.33 ,   46.97 ,   47.56 ,   46.54 ,   47.14 ,      21697 ,   2158
09/10/20 ,   47.33 ,   47.23 ,   48.05 ,   46.77 ,   47.13 ,      16704 ,   1069
13/10/20 ,   46.93 ,   47.13 ,   47.60 ,   46.68 ,   47.44 ,      13525 ,    708
14/10/20 ,   47.20 ,   47.13 ,   47.24 ,   46.93 ,   46.93 ,      10290 ,    280
15/10/20 ,   47.62 ,   47.27 ,   47.62 ,   47.05 ,   47.20 ,      12933 ,    644
16/10/20 ,   48.06 ,   47.73 ,   48.06 ,   47.16 ,   47.71 ,      15580 ,    498
19/10/20 ,   47.02 ,   47.26 ,   48.05 ,   47.00 ,   48.05 ,      19187 ,    873
20/10/20 ,   47.03 ,   46.96 ,   47.09 ,   46.86 ,   47.09 ,      11937 ,   1135
21/10/20 ,   47.31 ,   47.11 ,   47.37 ,   46.91 ,   47.02 ,      14124 ,    609
22/10/20 ,   47.85 ,   47.69 ,   47.97 ,   47.06 ,   47.46 ,      20670 ,   2371
23/10/20 ,   47.62 ,   47.72 ,   48.48 ,   47.36 ,   48.01 ,      19433 ,    587
26/10/20 ,   47.26 ,   47.06 ,   47.62 ,   46.70 ,   47.62 ,      14807 ,   1402
27/10/20 ,   47.69 ,   47.46 ,   47.69 ,   47.00 ,   47.24 ,      11571 ,    447
28/10/20 ,   47.69 ,   47.15 ,   47.69 ,   46.74 ,   47.69 ,      11926 ,    745
29/10/20 ,   46.91 ,   47.14 ,   47.61 ,   46.69 ,   47.61 ,       9920 ,    517
30/10/20 ,   46.98 ,   47.05 ,   47.68 ,   46.75 ,   46.75 ,       9254 ,    438
03/11/20 ,   47.41 ,   47.71 ,   48.69 ,   47.24 ,   48.69 ,       6945 ,    274
04/11/20 ,   47.64 ,   47.50 ,   47.67 ,   47.27 ,   47.41 ,       9656 ,    297
05/11/20 ,   47.63 ,   47.77 ,   48.35 ,   47.45 ,   47.64 ,       8631 ,    249
06/11/20 ,   48.41 ,   48.44 ,   49.18 ,   47.42 ,   47.63 ,      29915 ,    901
09/11/20 ,   47.57 ,   47.51 ,   48.09 ,   47.15 ,   48.05 ,      35722 ,   1583
10/11/20 ,   47.58 ,   47.47 ,   47.67 ,   47.24 ,   47.57 ,      19542 ,   1200
11/11/20 ,   47.64 ,   47.55 ,   47.79 ,   47.35 ,   47.58 ,      12537 ,    422
12/11/20 ,   47.85 ,   47.74 ,   47.85 ,   47.49 ,   47.84 ,      15647 ,    437
13/11/20 ,   47.68 ,   47.70 ,   47.91 ,   47.51 ,   47.85 ,      12145 ,    425
16/11/20 ,   47.30 ,   47.45 ,   47.85 ,   47.24 ,   47.69 ,      16149 ,    740
17/11/20 ,   48.11 ,   47.67 ,   48.11 ,   47.22 ,   47.29 ,      18502 ,   1386
18/11/20 ,   48.00 ,   47.92 ,   48.35 ,   47.63 ,   48.11 ,      11119 ,    611
19/11/20 ,   48.35 ,   47.93 ,   48.35 ,   47.54 ,   48.00 ,      18159 ,   2085
20/11/20 ,   47.91 ,   48.18 ,   48.35 ,   47.85 ,   48.35 ,      14031 ,    297
23/11/20 ,   47.91 ,   47.93 ,   48.11 ,   47.42 ,   47.91 ,      12575 ,    334
24/11/20 ,   47.98 ,   47.97 ,   48.22 ,   47.91 ,   47.92 ,      11982 ,    370
25/11/20 ,   47.88 ,   47.83 ,   48.13 ,   47.48 ,   47.98 ,      14756 ,    383
26/11/20 ,   48.11 ,   47.85 ,   48.36 ,   47.41 ,   47.91 ,      12126 ,   1006
27/11/20 ,   48.11 ,   47.91 ,   48.11 ,   47.48 ,   48.11 ,      10335 ,    364
30/11/20 ,   47.95 ,   47.95 ,   48.11 ,   47.85 ,   47.91 ,       6635 ,    348
01/12/20 ,   48.11 ,   48.05 ,   48.31 ,   47.85 ,   48.31 ,       8792 ,    380
02/12/20 ,   48.12 ,   47.94 ,   48.30 ,   47.57 ,   48.20 ,      14465 ,    630
03/12/20 ,   47.81 ,   47.91 ,   48.17 ,   47.70 ,   48.12 ,      13794 ,    810
04/12/20 ,   47.55 ,   47.70 ,   48.11 ,   47.51 ,   47.81 ,      16979 ,    536
07/12/20 ,   47.58 ,   47.58 ,   47.69 ,   47.51 ,   47.69 ,      24290 ,   1783
08/12/20 ,   47.71 ,   47.65 ,   48.06 ,   47.51 ,   47.58 ,      17052 ,    802
09/12/20 ,   48.20 ,   47.82 ,   48.20 ,   47.51 ,   47.76 ,      18215 ,    932
10/12/20 ,   48.20 ,   47.99 ,   48.23 ,   47.78 ,   48.20 ,      17580 ,   1471
11/12/20 ,   48.23 ,   48.11 ,   48.23 ,   47.71 ,   48.11 ,      13784 ,    584
14/12/20 ,   48.23 ,   48.04 ,   48.23 ,   47.79 ,   48.23 ,      16206 ,    629
15/12/20 ,   48.25 ,   48.17 ,   48.35 ,   47.89 ,   48.27 ,      16148 ,    906
16/12/20 ,   48.04 ,   48.06 ,   48.29 ,   47.89 ,   48.20 ,      11223 ,    895
17/12/20 ,   48.26 ,   48.11 ,   48.35 ,   47.90 ,   48.05 ,      14748 ,   1263
18/12/20 ,   48.31 ,   48.15 ,   48.35 ,   47.94 ,   48.20 ,      11363 ,    475
21/12/20 ,   48.43 ,   48.29 ,   48.43 ,   47.93 ,   48.31 ,      19098 ,   2028
22/12/20 ,   48.00 ,   48.17 ,   48.65 ,   47.97 ,   48.43 ,      22398 ,   6020
23/12/20 ,   49.47 ,   48.62 ,   49.47 ,   48.00 ,   48.20 ,      21683 ,   2390
28/12/20 ,   50.05 ,   49.99 ,   50.16 ,   49.47 ,   49.47 ,      11146 ,    459
29/12/20 ,   49.87 ,   50.15 ,   50.30 ,   49.51 ,   50.05 ,       9411 ,    321
30/12/20 ,   50.50 ,   50.15 ,   50.53 ,   49.48 ,   49.88 ,      10322 ,    726
04/01/21 ,   50.28 ,   49.95 ,   51.02 ,   49.33 ,   51.02 ,      13983 ,    568
05/01/21 ,   49.74 ,   49.68 ,   50.28 ,   48.98 ,   50.28 ,      12058 ,    534
06/01/21 ,   50.15 ,   49.65 ,   50.15 ,   49.10 ,   49.66 ,      24963 ,   2188
07/01/21 ,   49.87 ,   49.91 ,   50.15 ,   49.68 ,   50.15 ,      31020 ,   1739
08/01/21 ,   50.47 ,   50.37 ,   51.01 ,   49.88 ,   50.15 ,      18666 ,   1613
11/01/21 ,   50.80 ,   50.57 ,   50.94 ,   50.19 ,   50.54 ,      31627 ,   2018
12/01/21 ,   50.41 ,   50.64 ,   51.11 ,   50.15 ,   50.80 ,      24716 ,   1799
13/01/21 ,   50.57 ,   50.34 ,   50.62 ,   49.81 ,   50.62 ,      20482 ,   1395
14/01/21 ,   50.33 ,   50.45 ,   50.63 ,   49.87 ,   50.45 ,      27320 ,   1732
15/01/21 ,   50.53 ,   50.47 ,   50.53 ,   50.24 ,   50.53 ,      27763 ,   1991
18/01/21 ,   50.59 ,   50.57 ,   50.85 ,   50.29 ,   50.53 ,      24440 ,   1051
19/01/21 ,   51.49 ,   50.88 ,   51.55 ,   50.28 ,   50.58 ,      15427 ,    842
20/01/21 ,   51.20 ,   51.54 ,   52.04 ,   50.63 ,   51.55 ,      18273 ,    797
21/01/21 ,   50.65 ,   50.93 ,   51.53 ,   50.32 ,   51.53 ,      19251 ,    919
22/01/21 ,   50.73 ,   50.86 ,   51.54 ,   50.15 ,   50.63 ,      24797 ,   1190
26/01/21 ,   51.29 ,   51.29 ,   51.53 ,   50.77 ,   50.77 ,      12658 ,    658
27/01/21 ,   51.04 ,   51.15 ,   51.52 ,   50.85 ,   51.52 ,      14252 ,    569
28/01/21 ,   51.29 ,   51.30 ,   51.55 ,   50.86 ,   51.04 ,      12200 ,    575
29/01/21 ,   51.01 ,   51.43 ,   51.55 ,   51.01 ,   51.41 ,      15915 ,    639
01/02/21 ,   50.44 ,   50.60 ,   51.02 ,   50.29 ,   50.85 ,      16999 ,    588
02/02/21 ,   50.62 ,   50.60 ,   50.81 ,   50.40 ,   50.81 ,      15635 ,    993
03/02/21 ,   51.20 ,   50.85 ,   51.20 ,   50.63 ,   50.94 ,      10712 ,    294
04/02/21 ,   52.19 ,   51.75 ,   52.19 ,   50.72 ,   51.20 ,       9600 ,    295
05/02/21 ,   52.74 ,   52.21 ,   52.74 ,   51.09 ,   52.19 ,      11493 ,    517
08/02/21 ,   53.06 ,   52.94 ,   53.87 ,   52.38 ,   52.97 ,      53145 ,   1786
09/02/21 ,   51.11 ,   51.92 ,   53.22 ,   50.73 ,   53.07 ,      52884 ,   2519
10/02/21 ,   50.35 ,   50.59 ,   50.93 ,   50.23 ,   50.93 ,      39897 ,   4001
11/02/21 ,   50.99 ,   50.75 ,   51.34 ,   50.40 ,   50.74 ,      26700 ,   2073
12/02/21 ,   50.53 ,   50.72 ,   51.08 ,   50.47 ,   50.73 ,      23565 ,   1146
17/02/21 ,   50.36 ,   50.31 ,   50.94 ,   50.04 ,   50.53 ,      29044 ,   2153
18/02/21 ,   49.93 ,   49.80 ,   50.33 ,   49.51 ,   50.31 ,      46126 ,   2257
19/02/21 ,   49.96 ,   49.94 ,   50.10 ,   49.82 ,   49.93 ,      19648 ,   1649
22/02/21 ,   49.96 ,   49.75 ,   49.96 ,   49.51 ,   49.89 ,      31787 ,   1489
23/02/21 ,   50.17 ,   50.09 ,   50.21 ,   49.73 ,   49.94 ,      51834 ,   1447
24/02/21 ,   49.96 ,   49.91 ,   50.16 ,   49.70 ,   50.15 ,      29601 ,   1914
25/02/21 ,   49.96 ,   49.75 ,   49.96 ,   49.52 ,   49.79 ,      31840 ,   1267
26/02/21 ,   49.83 ,   49.95 ,   50.23 ,   49.64 ,   49.95 ,      35220 ,   1470
01/03/21 ,   50.08 ,   50.24 ,   50.59 ,   50.00 ,   50.21 ,      18108 ,    805
02/03/21 ,   50.27 ,   49.99 ,   50.41 ,   49.65 ,   50.08 ,      20464 ,   1362
03/03/21 ,   50.31 ,   50.32 ,   50.53 ,   50.14 ,   50.29 ,      17964 ,    426
04/03/21 ,   50.01 ,   50.07 ,   50.40 ,   49.68 ,   50.29 ,      21805 ,   2370
05/03/21 ,   49.85 ,   50.05 ,   50.33 ,   49.85 ,   49.87 ,      22908 ,    880
08/03/21 ,   49.99 ,   50.12 ,   50.33 ,   49.73 ,   50.10 ,      44276 ,   3244
09/03/21 ,   50.18 ,   50.15 ,   50.31 ,   50.00 ,   50.25 ,      30115 ,   2578
10/03/21 ,   50.04 ,   50.22 ,   50.30 ,   49.99 ,   50.24 ,      20220 ,    895
11/03/21 ,   50.79 ,   50.38 ,   50.83 ,   50.04 ,   50.05 ,      25541 ,    729
12/03/21 ,   51.20 ,   50.54 ,   51.20 ,   50.14 ,   50.79 ,      21551 ,   1746
15/03/21 ,   51.51 ,   51.18 ,   51.81 ,   50.40 ,   50.83 ,      18955 ,   1125
16/03/21 ,   52.45 ,   51.56 ,   52.45 ,   50.91 ,   50.95 ,      23648 ,    979
17/03/21 ,   51.01 ,   51.61 ,   52.30 ,   50.98 ,   52.30 ,      16377 ,    630
18/03/21 ,   52.20 ,   51.81 ,   52.20 ,   51.11 ,   51.75 ,      22786 ,   3435
19/03/21 ,   52.08 ,   52.08 ,   52.44 ,   51.74 ,   52.19 ,      19924 ,   1745
22/03/21 ,   51.40 ,   51.36 ,   52.08 ,   51.01 ,   52.08 ,      15666 ,   1458
23/03/21 ,   52.45 ,   52.14 ,   52.45 ,   51.40 ,   51.40 ,      15248 ,   2432
24/03/21 ,   52.15 ,   52.11 ,   52.45 ,   51.85 ,   52.45 ,      11624 ,    876
25/03/21 ,   52.43 ,   52.28 ,   52.45 ,   51.85 ,   52.42 ,       8960 ,    500
26/03/21 ,   51.15 ,   51.94 ,   52.62 ,   50.91 ,   52.43 ,      23250 ,   1412
29/03/21 ,   51.23 ,   51.29 ,   51.83 ,   51.16 ,   51.16 ,      12578 ,    693
30/03/21 ,   51.40 ,   51.40 ,   51.74 ,   51.16 ,   51.23 ,      15938 ,   1651
31/03/21 ,   52.73 ,   52.31 ,   52.73 ,   51.56 ,   51.56 ,      10607 ,    772
01/04/21 ,   52.50 ,   52.41 ,   52.71 ,   51.66 ,   52.70 ,      13765 ,   1385
05/04/21 ,   51.87 ,   52.27 ,   52.88 ,   51.83 ,   52.50 ,      12013 ,    753
06/04/21 ,   52.33 ,   52.23 ,   52.81 ,   51.75 ,   51.84 ,      20036 ,   1377
07/04/21 ,   52.08 ,   52.07 ,   52.80 ,   51.84 ,   52.80 ,      24547 ,   2125
08/04/21 ,   52.73 ,   52.24 ,   52.79 ,   51.85 ,   52.08 ,      16063 ,   1308
09/04/21 ,   51.44 ,   52.13 ,   52.81 ,   51.40 ,   52.80 ,      21185 ,   1676
12/04/21 ,   51.29 ,   51.62 ,   52.11 ,   51.23 ,   52.11 ,      21537 ,   1145
13/04/21 ,   51.31 ,   51.45 ,   51.81 ,   51.20 ,   51.32 ,      18453 ,   1903
14/04/21 ,   51.20 ,   51.42 ,   51.79 ,   51.20 ,   51.66 ,      18995 ,   2544
15/04/21 ,   51.12 ,   51.42 ,   51.72 ,   51.12 ,   51.54 ,      12444 ,   1440
16/04/21 ,   51.11 ,   51.29 ,   51.57 ,   50.90 ,   50.90 ,      11589 ,    709
19/04/21 ,   51.12 ,   51.29 ,   51.49 ,   51.09 ,   51.11 ,      16395 ,   1328
20/04/21 ,   51.23 ,   51.23 ,   51.44 ,   50.95 ,   50.95 ,      17142 ,   1378
22/04/21 ,   51.08 ,   51.16 ,   51.44 ,   51.06 ,   51.21 ,      16285 ,    652
23/04/21 ,   51.16 ,   51.38 ,   52.13 ,   51.08 ,   51.10 ,      29957 ,   2525
26/04/21 ,   51.33 ,   51.21 ,   51.76 ,   51.06 ,   51.16 ,      12090 ,   1748
27/04/21 ,   51.17 ,   51.42 ,   51.83 ,   51.17 ,   51.34 ,      11223 ,    526
28/04/21 ,   51.66 ,   51.54 ,   51.84 ,   51.21 ,   51.21 ,      12587 ,   1622
29/04/21 ,   51.96 ,   51.81 ,   52.13 ,   51.42 ,   51.85 ,      16561 ,   1384
30/04/21 ,   52.26 ,   52.13 ,   52.26 ,   51.66 ,   51.96 ,      15418 ,   1373
03/05/21 ,   51.75 ,   52.05 ,   52.45 ,   51.74 ,   52.45 ,      13571 ,    392
04/05/21 ,   51.52 ,   51.63 ,   51.96 ,   51.45 ,   51.56 ,      13864 ,   2377
05/05/21 ,   51.39 ,   51.42 ,   51.68 ,   51.27 ,   51.45 ,      13656 ,   2253
06/05/21 ,   51.72 ,   51.54 ,   51.74 ,   51.29 ,   51.39 ,      31430 ,   7299
07/05/21 ,   51.96 ,   51.57 ,   51.97 ,   51.34 ,   51.72 ,      16788 ,   2569
10/05/21 ,   52.21 ,   51.83 ,   52.37 ,   51.47 ,   51.96 ,      16389 ,   2215
11/05/21 ,   52.37 ,   52.21 ,   52.37 ,   51.75 ,   51.75 ,      18596 ,   4326
12/05/21 ,   51.11 ,   51.50 ,   52.37 ,   51.01 ,   52.37 ,      24904 ,   2398
13/05/21 ,   51.18 ,   51.01 ,   51.44 ,   50.51 ,   51.11 ,      17678 ,   2196
14/05/21 ,   51.09 ,   50.83 ,   51.23 ,   50.42 ,   51.11 ,      20542 ,   1515
17/05/21 ,   50.93 ,   51.01 ,   51.18 ,   50.86 ,   51.09 ,      13040 ,   1284
18/05/21 ,   51.38 ,   51.20 ,   51.61 ,   50.80 ,   51.16 ,      17055 ,   2719
19/05/21 ,   50.80 ,   50.93 ,   51.37 ,   50.53 ,   51.37 ,      14803 ,   1172
20/05/21 ,   51.43 ,   51.21 ,   51.45 ,   50.63 ,   51.32 ,      11418 ,   1418
21/05/21 ,   50.88 ,   51.28 ,   51.62 ,   50.86 ,   51.45 ,      14887 ,   1154
24/05/21 ,   50.78 ,   50.90 ,   51.39 ,   50.66 ,   50.79 ,      14116 ,    851
25/05/21 ,   50.60 ,   50.72 ,   51.22 ,   50.51 ,   51.22 ,      15023 ,   1421
26/05/21 ,   50.41 ,   50.59 ,   51.16 ,   50.38 ,   50.86 ,      13616 ,   2607
27/05/21 ,   50.30 ,   50.41 ,   50.80 ,   50.17 ,   50.29 ,      11668 ,   1341
28/05/21 ,   50.86 ,   50.75 ,   50.91 ,   50.47 ,   50.66 ,       8832 ,   1944
31/05/21 ,   50.94 ,   51.04 ,   51.32 ,   50.86 ,   50.86 ,      16323 ,   1549
01/06/21 ,   50.84 ,   50.93 ,   51.40 ,   50.60 ,   51.27 ,      17492 ,   1872
02/06/21 ,   51.06 ,   50.86 ,   51.11 ,   50.73 ,   50.84 ,      13609 ,   1101
04/06/21 ,   51.21 ,   51.21 ,   51.49 ,   50.99 ,   51.07 ,      10456 ,    796
07/06/21 ,   50.88 ,   51.21 ,   51.47 ,   50.84 ,   51.21 ,      29681 ,   5346
08/06/21 ,   50.90 ,   50.95 ,   51.31 ,   50.74 ,   51.06 ,      27883 ,   3761
09/06/21 ,   50.79 ,   50.95 ,   51.21 ,   50.79 ,   51.16 ,      14972 ,   2226
10/06/21 ,   51.43 ,   51.15 ,   51.45 ,   50.80 ,   50.99 ,      13592 ,   1480
11/06/21 ,   50.72 ,   50.84 ,   51.47 ,   50.43 ,   51.41 ,      14703 ,   2065
14/06/21 ,   50.88 ,   50.85 ,   51.12 ,   50.65 ,   50.93 ,      13910 ,   2005
15/06/21 ,   50.57 ,   50.72 ,   51.08 ,   50.53 ,   50.87 ,      20901 ,   1868
16/06/21 ,   50.20 ,   50.41 ,   50.87 ,   49.89 ,   50.43 ,      29675 ,   3603
17/06/21 ,   50.53 ,   50.64 ,   50.88 ,   50.32 ,   50.64 ,      12576 ,    962
18/06/21 ,   50.40 ,   50.58 ,   50.72 ,   50.23 ,   50.64 ,      14881 ,   2136
21/06/21 ,   50.17 ,   50.26 ,   50.72 ,   50.00 ,   50.72 ,      19457 ,   1491
22/06/21 ,   50.01 ,   50.07 ,   50.59 ,   49.91 ,   50.17 ,      12986 ,    660
23/06/21 ,   50.23 ,   50.24 ,   50.72 ,   49.92 ,   49.92 ,      16035 ,   1126
24/06/21 ,   49.87 ,   49.99 ,   50.64 ,   49.70 ,   50.16 ,      17134 ,   2214
25/06/21 ,   47.77 ,   48.39 ,   49.87 ,   46.80 ,   49.87 ,      34201 ,   2169
28/06/21 ,   48.92 ,   46.50 ,   49.08 ,   45.14 ,   46.64 ,      33862 ,   1883
29/06/21 ,   49.58 ,   49.15 ,   49.63 ,   48.62 ,   48.71 ,      13502 ,   2688
30/06/21 ,   49.00 ,   49.37 ,   49.63 ,   48.95 ,   49.58 ,       9592 ,    872
01/07/21 ,   48.28 ,   48.11 ,   49.27 ,   47.15 ,   49.00 ,      12737 ,   1131
02/07/21 ,   48.76 ,   48.19 ,   49.00 ,   47.59 ,   49.00 ,      12280 ,   1073
05/07/21 ,   47.89 ,   48.43 ,   49.00 ,   47.89 ,   48.55 ,       7021 ,    405
06/07/21 ,   48.91 ,   48.91 ,   50.03 ,   48.07 ,   48.84 ,      20574 ,   3553
07/07/21 ,   48.34 ,   48.35 ,   48.91 ,   48.05 ,   48.91 ,      16373 ,   1270
08/07/21 ,   48.15 ,   48.30 ,   49.07 ,   48.12 ,   48.33 ,      16623 ,   2657
12/07/21 ,   48.76 ,   48.74 ,   49.18 ,   48.09 ,   48.15 ,      18635 ,   1464
13/07/21 ,   48.90 ,   48.90 ,   48.99 ,   48.56 ,   48.76 ,      29662 ,   2730
14/07/21 ,   48.84 ,   48.82 ,   48.96 ,   48.55 ,   48.90 ,      27417 ,   4113
15/07/21 ,   48.84 ,   48.82 ,   48.84 ,   48.56 ,   48.56 ,      15818 ,   1146
16/07/21 ,   48.59 ,   48.71 ,   48.84 ,   48.59 ,   48.84 ,      12967 ,   2159
19/07/21 ,   48.84 ,   48.80 ,   48.84 ,   48.60 ,   48.60 ,      21912 ,   2761
20/07/21 ,   50.10 ,   49.34 ,   50.55 ,   48.84 ,   48.84 ,      19713 ,   2282
21/07/21 ,   49.64 ,   49.94 ,   50.50 ,   49.20 ,   50.11 ,      13962 ,   1534
22/07/21 ,   50.43 ,   49.68 ,   50.43 ,   49.10 ,   49.64 ,      12331 ,   1171
23/07/21 ,   50.10 ,   50.23 ,   50.80 ,   49.38 ,   50.42 ,      14844 ,   1975
26/07/21 ,   50.15 ,   49.91 ,   50.31 ,   49.52 ,   50.31 ,      12873 ,   1004
27/07/21 ,   50.50 ,   50.15 ,   50.50 ,   49.63 ,   50.04 ,      11982 ,    510
28/07/21 ,   49.97 ,   50.35 ,   50.59 ,   49.86 ,   50.30 ,      10062 ,    414
29/07/21 ,   49.86 ,   49.92 ,   50.41 ,   49.67 ,   50.27 ,      10969 ,    440
30/07/21 ,   49.08 ,   49.54 ,   50.30 ,   48.61 ,   50.30 ,      20089 ,   2070
02/08/21 ,   48.53 ,   48.96 ,   49.63 ,   48.41 ,   49.63 ,      20643 ,   1838
03/08/21 ,   47.60 ,   48.04 ,   49.28 ,   47.52 ,   49.26 ,      19227 ,   1271
04/08/21 ,   48.06 ,   47.06 ,   48.26 ,   46.35 ,   47.66 ,      34059 ,   2840
05/08/21 ,   48.38 ,   47.66 ,   48.58 ,   47.02 ,   47.60 ,      23042 ,   2818
06/08/21 ,   47.04 ,   47.68 ,   48.52 ,   47.04 ,   48.38 ,      19014 ,   3744
09/08/21 ,   47.32 ,   46.53 ,   47.59 ,   45.84 ,   47.37 ,      49736 ,   4871
10/08/21 ,   46.37 ,   46.63 ,   47.43 ,   46.14 ,   47.43 ,      19921 ,   3868
11/08/21 ,   45.66 ,   46.27 ,   47.00 ,   45.60 ,   46.64 ,      14541 ,    959
12/08/21 ,   46.35 ,   46.45 ,   46.66 ,   45.94 ,   46.04 ,      22468 ,   2448
13/08/21 ,   46.60 ,   46.02 ,   46.61 ,   45.60 ,   46.34 ,      18056 ,    919
16/08/21 ,   44.87 ,   45.41 ,   46.79 ,   44.87 ,   46.24 ,      30976 ,   2723
17/08/21 ,   46.68 ,   45.58 ,   46.81 ,   44.82 ,   44.98 ,      31233 ,   2383
18/08/21 ,   45.14 ,   45.54 ,   46.30 ,   45.10 ,   45.44 ,      14873 ,   1371
19/08/21 ,   43.83 ,   44.86 ,   45.59 ,   43.83 ,   45.16 ,      18517 ,   1760
20/08/21 ,   46.61 ,   45.44 ,   46.64 ,   43.98 ,   43.98 ,      21567 ,   1240
23/08/21 ,   45.94 ,   46.15 ,   46.81 ,   45.70 ,   46.81 ,       9930 ,    716
24/08/21 ,   45.49 ,   46.05 ,   46.79 ,   45.37 ,   45.91 ,      11849 ,   1224
25/08/21 ,   45.75 ,   46.04 ,   46.64 ,   45.51 ,   45.51 ,      12822 ,   1319
26/08/21 ,   45.61 ,   46.03 ,   46.72 ,   45.61 ,   45.75 ,      13239 ,   1220
27/08/21 ,   45.44 ,   45.57 ,   45.94 ,   45.33 ,   45.60 ,      11070 ,    816
30/08/21 ,   45.74 ,   45.64 ,   46.05 ,   45.24 ,   45.45 ,      13831 ,   1945
31/08/21 ,   45.84 ,   45.81 ,   46.01 ,   45.46 ,   45.47 ,      12332 ,    681
01/09/21 ,   44.67 ,   45.16 ,   47.07 ,   44.54 ,   46.01 ,      39317 ,   7048
02/09/21 ,   44.31 ,   44.57 ,   45.03 ,   44.24 ,   44.90 ,      28704 ,   2907
03/09/21 ,   44.42 ,   44.61 ,   44.92 ,   44.34 ,   44.34 ,      14922 ,    815
06/09/21 ,   44.52 ,   44.56 ,   44.92 ,   44.42 ,   44.42 ,      19867 ,   1415
08/09/21 ,   44.53 ,   44.98 ,   45.32 ,   44.53 ,   44.96 ,      17221 ,   1248
09/09/21 ,   44.73 ,   44.71 ,   45.27 ,   44.53 ,   44.54 ,      23888 ,   2673
10/09/21 ,   44.53 ,   44.69 ,   45.07 ,   44.53 ,   44.84 ,      18318 ,   3158
13/09/21 ,   44.74 ,   44.72 ,   44.98 ,   44.58 ,   44.67 ,       8803 ,   1199
14/09/21 ,   44.74 ,   45.09 ,   45.53 ,   44.72 ,   44.75 ,      17757 ,   1934
15/09/21 ,   45.08 ,   45.07 ,   45.50 ,   44.61 ,   45.01 ,      12422 ,   1662
16/09/21 ,   45.08 ,   45.10 ,   45.44 ,   44.78 ,   45.35 ,      29523 ,   2003
17/09/21 ,   45.11 ,   45.17 ,   45.43 ,   44.98 ,   45.23 ,       9217 ,   1164
20/09/21 ,   45.24 ,   45.33 ,   45.63 ,   45.11 ,   45.11 ,       8705 ,    426
21/09/21 ,   45.23 ,   45.27 ,   45.77 ,   45.11 ,   45.27 ,      10676 ,    937
22/09/21 ,   45.16 ,   45.25 ,   45.56 ,   45.15 ,   45.23 ,      10778 ,    729
23/09/21 ,   45.20 ,   45.34 ,   45.62 ,   45.11 ,   45.28 ,       6278 ,    338
24/09/21 ,   45.38 ,   45.40 ,   45.55 ,   45.14 ,   45.35 ,       8160 ,    583
27/09/21 ,   46.30 ,   46.05 ,   46.30 ,   45.38 ,   45.38 ,      13990 ,   1276
28/09/21 ,   45.60 ,   45.74 ,   46.24 ,   45.60 ,   45.70 ,      13941 ,    733
29/09/21 ,   45.62 ,   45.70 ,   45.97 ,   45.44 ,   45.60 ,      11150 ,   1122
30/09/21 ,   45.44 ,   45.56 ,   46.37 ,   45.11 ,   45.75 ,      32295 ,   2620
01/10/21 ,   45.49 ,   45.54 ,   45.82 ,   45.24 ,   45.74 ,      13420 ,   1729
04/10/21 ,   45.23 ,   45.57 ,   45.81 ,   45.23 ,   45.61 ,      17185 ,   1336
05/10/21 ,   45.14 ,   45.24 ,   45.63 ,   45.14 ,   45.28 ,      21991 ,   3373
06/10/21 ,   45.13 ,   45.17 ,   45.64 ,   44.92 ,   45.15 ,      22925 ,   3028
07/10/21 ,   44.92 ,   45.10 ,   45.47 ,   44.73 ,   45.02 ,      15535 ,   1858
08/10/21 ,   44.89 ,   44.91 ,   45.32 ,   44.66 ,   44.92 ,      19747 ,   1158
11/10/21 ,   45.29 ,   45.17 ,   45.42 ,   44.98 ,   45.42 ,       9484 ,   1382
13/10/21 ,   45.49 ,   45.49 ,   45.63 ,   45.27 ,   45.49 ,      16788 ,    947
14/10/21 ,   45.74 ,   45.65 ,   45.85 ,   45.53 ,   45.66 ,      11362 ,    418
15/10/21 ,   46.34 ,   46.25 ,   46.69 ,   45.91 ,   45.91 ,      10486 ,    792
18/10/21 ,   46.95 ,   46.77 ,   47.30 ,   46.36 ,   46.36 ,      12652 ,    535
19/10/21 ,   46.95 ,   46.96 ,   47.27 ,   46.35 ,   46.95 ,       8482 ,   1248
20/10/21 ,   45.93 ,   46.45 ,   47.30 ,   45.79 ,   47.29 ,      24085 ,   1872
21/10/21 ,   46.75 ,   46.30 ,   46.79 ,   45.81 ,   46.14 ,      11634 ,    894
22/10/21 ,   46.47 ,   46.21 ,   46.74 ,   45.83 ,   46.74 ,       9322 ,    725
25/10/21 ,   46.69 ,   46.89 ,   47.11 ,   46.47 ,   46.47 ,      11533 ,    823
26/10/21 ,   46.24 ,   46.53 ,   47.11 ,   45.82 ,   47.04 ,      14953 ,    909
27/10/21 ,   45.96 ,   46.19 ,   46.74 ,   45.96 ,   46.05 ,      13901 ,   1165
28/10/21 ,   46.72 ,   46.40 ,   46.92 ,   45.96 ,   45.98 ,      11577 ,    996
29/10/21 ,   46.64 ,   46.24 ,   46.76 ,   45.97 ,   46.72 ,      18804 ,    700
01/11/21 ,   46.35 ,   46.45 ,   46.98 ,   46.03 ,   46.76 ,      17084 ,    593
03/11/21 ,   46.28 ,   46.19 ,   46.36 ,   46.05 ,   46.22 ,      13568 ,    906
04/11/21 ,   45.24 ,   45.60 ,   46.35 ,   45.21 ,   45.95 ,      20142 ,   1488
05/11/21 ,   45.42 ,   45.38 ,   45.57 ,   45.22 ,   45.27 ,       7043 ,    595
08/11/21 ,   44.50 ,   45.00 ,   45.51 ,   44.19 ,   45.27 ,      18669 ,   2730
09/11/21 ,   44.16 ,   44.61 ,   45.36 ,   44.15 ,   44.56 ,      13070 ,   1118
10/11/21 ,   44.34 ,   44.65 ,   45.10 ,   44.16 ,   44.16 ,      17213 ,   1498
11/11/21 ,   44.15 ,   44.39 ,   45.06 ,   44.15 ,   44.35 ,      13557 ,   1096
12/11/21 ,   44.12 ,   43.88 ,   44.49 ,   43.61 ,   44.15 ,      24640 ,   1022
16/11/21 ,   44.65 ,   44.72 ,   45.03 ,   44.13 ,   44.63 ,      12790 ,    712
17/11/21 ,   45.16 ,   45.17 ,   45.54 ,   44.71 ,   45.09 ,       8968 ,    563
18/11/21 ,   45.15 ,   45.13 ,   45.39 ,   44.87 ,   44.87 ,       7037 ,    459
19/11/21 ,   44.78 ,   44.89 ,   45.34 ,   44.66 ,   45.34 ,      12676 ,    624
22/11/21 ,   44.72 ,   44.86 ,   45.23 ,   44.72 ,   45.21 ,      10314 ,    859
23/11/21 ,   44.12 ,   44.32 ,   44.86 ,   44.12 ,   44.86 ,      11495 ,   1019
24/11/21 ,   44.02 ,   44.05 ,   44.46 ,   43.84 ,   44.12 ,      12267 ,   1313
25/11/21 ,   44.02 ,   44.10 ,   44.45 ,   43.91 ,   44.02 ,       6513 ,    554
26/11/21 ,   43.44 ,   43.91 ,   44.45 ,   43.09 ,   44.02 ,      12445 ,   1780
29/11/21 ,   44.29 ,   44.25 ,   44.65 ,   43.62 ,   43.62 ,       7880 ,    396
30/11/21 ,   44.27 ,   44.57 ,   45.17 ,   44.04 ,   44.31 ,      12148 ,    844
01/12/21 ,   44.54 ,   44.45 ,   45.19 ,   43.97 ,   44.80 ,       9416 ,    531
02/12/21 ,   43.85 ,   44.08 ,   44.58 ,   43.84 ,   44.54 ,      13682 ,   2376
03/12/21 ,   44.69 ,   44.33 ,   45.00 ,   43.86 ,   43.86 ,       9890 ,    815
06/12/21 ,   44.94 ,   44.79 ,   45.06 ,   44.59 ,   44.65 ,      10146 ,    676
07/12/21 ,   44.89 ,   44.98 ,   45.10 ,   44.61 ,   44.92 ,       8743 ,   1022
08/12/21 ,   44.96 ,   44.88 ,   45.18 ,   44.73 ,   45.18 ,       8753 ,    574
09/12/21 ,   45.68 ,   45.27 ,   45.68 ,   44.74 ,   44.92 ,      11189 ,   1357
10/12/21 ,   45.41 ,   45.56 ,   45.68 ,   45.41 ,   45.61 ,       6257 ,    735
13/12/21 ,   45.57 ,   45.41 ,   45.68 ,   45.21 ,   45.41 ,       7793 ,    681
14/12/21 ,   46.22 ,   45.81 ,   46.22 ,   45.47 ,   45.68 ,       7030 ,    623
15/12/21 ,   46.64 ,   46.57 ,   46.93 ,   45.94 ,   46.23 ,       8847 ,    908
16/12/21 ,   46.42 ,   46.60 ,   47.13 ,   45.79 ,   46.17 ,       8353 ,   1114
17/12/21 ,   46.37 ,   46.26 ,   46.64 ,   45.89 ,   46.42 ,      17699 ,   1705
20/12/21 ,   47.13 ,   46.37 ,   47.13 ,   46.03 ,   46.34 ,      21085 ,   1149
21/12/21 ,   46.60 ,   46.84 ,   47.30 ,   46.59 ,   47.13 ,      14470 ,    540
22/12/21 ,   46.58 ,   46.64 ,   47.13 ,   46.46 ,   46.46 ,       7014 ,    283
23/12/21 ,   46.99 ,   46.99 ,   47.19 ,   46.58 ,   46.58 ,       8015 ,    212
27/12/21 ,   46.35 ,   46.66 ,   47.19 ,   45.94 ,   47.19 ,      13422 ,    940
28/12/21 ,   47.29 ,   47.02 ,   47.52 ,   46.39 ,   46.39 ,      10258 ,    529
29/12/21 ,   48.58 ,   47.91 ,   48.59 ,   47.24 ,   47.31 ,       8212 ,    275
30/12/21 ,   48.94 ,   49.15 ,   50.41 ,   47.96 ,   48.93 ,       8297 ,    515
03/01/22 ,   47.55 ,   48.09 ,   49.36 ,   47.55 ,   48.92 ,      14052 ,    839
04/01/22 ,   48.27 ,   47.81 ,   48.30 ,   47.30 ,   47.55 ,       9115 ,   1412
05/01/22 ,   47.91 ,   48.00 ,   48.52 ,   47.59 ,   48.27 ,       8202 ,    612
06/01/22 ,   47.62 ,   47.60 ,   48.35 ,   47.02 ,   47.91 ,      11127 ,   1078
07/01/22 ,   47.36 ,   47.28 ,   48.00 ,   47.04 ,   47.13 ,      10982 ,    419
10/01/22 ,   47.50 ,   47.27 ,   47.74 ,   47.02 ,   47.36 ,      14213 ,    827
11/01/22 ,   47.08 ,   47.14 ,   47.59 ,   46.88 ,   47.49 ,      11151 ,    962
12/01/22 ,   46.93 ,   47.10 ,   47.30 ,   46.77 ,   47.08 ,      12196 ,    667
13/01/22 ,   47.40 ,   47.13 ,   47.41 ,   46.82 ,   46.96 ,       6881 ,    509
14/01/22 ,   47.39 ,   47.42 ,   47.59 ,   47.24 ,   47.40 ,       9256 ,   1127
17/01/22 ,   48.24 ,   47.63 ,   48.24 ,   47.37 ,   47.39 ,      13111 ,   1201
18/01/22 ,   48.41 ,   48.15 ,   48.41 ,   47.89 ,   48.30 ,       7786 ,    635
19/01/22 ,   48.58 ,   49.07 ,   49.41 ,   48.35 ,   48.47 ,       8450 ,    354
20/01/22 ,   48.92 ,   48.58 ,   49.12 ,   48.30 ,   48.58 ,       8751 ,    634
21/01/22 ,   49.04 ,   48.59 ,   49.04 ,   47.44 ,   48.91 ,      10857 ,    440
24/01/22 ,   49.44 ,   48.97 ,   49.44 ,   48.48 ,   48.61 ,       8397 ,    532
25/01/22 ,   49.44 ,   49.27 ,   49.44 ,   49.08 ,   49.43 ,       6744 ,    576
26/01/22 ,   48.93 ,   49.10 ,   49.24 ,   48.63 ,   49.12 ,      13456 ,    745
27/01/22 ,   48.98 ,   49.10 ,   49.44 ,   48.85 ,   48.94 ,      13037 ,    505
28/01/22 ,   49.10 ,   49.09 ,   49.37 ,   48.99 ,   48.99 ,       8068 ,    387
31/01/22 ,   48.59 ,   48.88 ,   49.44 ,   48.58 ,   49.10 ,      13786 ,   1407
01/02/22 ,   48.16 ,   48.58 ,   49.27 ,   47.98 ,   49.15 ,      11921 ,   1819
02/02/22 ,   48.40 ,   48.67 ,   49.06 ,   48.11 ,   48.40 ,       6524 ,    445
03/02/22 ,   48.40 ,   48.38 ,   48.68 ,   48.17 ,   48.65 ,       7338 ,    485
04/02/22 ,   48.48 ,   48.45 ,   48.67 ,   48.20 ,   48.25 ,       6822 ,    550
07/02/22 ,   48.74 ,   48.70 ,   48.97 ,   48.35 ,   48.48 ,       8780 ,   1324
08/02/22 ,   48.90 ,   48.81 ,   48.97 ,   48.50 ,   48.86 ,       7261 ,    674
09/02/22 ,   48.59 ,   48.81 ,   48.97 ,   48.58 ,   48.90 ,       7797 ,    975
10/02/22 ,   48.40 ,   48.58 ,   48.97 ,   48.40 ,   48.96 ,      10023 ,   1668
11/02/22 ,   48.39 ,   48.49 ,   48.90 ,   48.35 ,   48.90 ,       8884 ,    902
14/02/22 ,   48.11 ,   48.41 ,   48.81 ,   48.05 ,   48.40 ,      12971 ,    701
15/02/22 ,   48.96 ,   48.49 ,   48.97 ,   47.94 ,   48.40 ,      12451 ,   1835
16/02/22 ,   48.51 ,   48.63 ,   48.97 ,   48.45 ,   48.96 ,      11977 ,   1215
17/02/22 ,   48.94 ,   48.88 ,   48.97 ,   48.51 ,   48.51 ,      13472 ,    545
18/02/22 ,   48.71 ,   48.94 ,   49.28 ,   48.44 ,   48.97 ,      11251 ,    479
21/02/22 ,   49.59 ,   49.10 ,   49.64 ,   48.49 ,   48.97 ,      14331 ,    544
22/02/22 ,   48.99 ,   49.06 ,   49.59 ,   48.87 ,   49.58 ,      12602 ,   1439
23/02/22 ,   48.97 ,   48.97 ,   49.51 ,   48.45 ,   48.99 ,       9836 ,   1892
24/02/22 ,   48.38 ,   48.35 ,   48.92 ,   47.88 ,   48.92 ,      15702 ,    973
25/02/22 ,   48.58 ,   48.53 ,   49.32 ,   48.16 ,   48.38 ,      15740 ,   1891
02/03/22 ,   49.10 ,   48.99 ,   49.39 ,   48.69 ,   48.69 ,      13822 ,    520
03/03/22 ,   49.10 ,   49.35 ,   49.70 ,   49.10 ,   49.10 ,      14436 ,   1557
04/03/22 ,   49.64 ,   49.41 ,   49.64 ,   49.11 ,   49.29 ,      12835 ,   2935
07/03/22 ,   49.70 ,   49.91 ,   51.20 ,   49.60 ,   49.64 ,      11051 ,    538
08/03/22 ,   50.33 ,   50.26 ,   50.57 ,   49.86 ,   50.33 ,       7193 ,   1312
09/03/22 ,   49.71 ,   50.17 ,   50.72 ,   49.70 ,   50.72 ,      19594 ,   2568
10/03/22 ,   49.73 ,   49.84 ,   50.53 ,   49.71 ,   50.52 ,       9675 ,   2243
11/03/22 ,   49.69 ,   49.87 ,   50.40 ,   49.60 ,   49.77 ,      16608 ,   3590
14/03/22 ,   49.57 ,   49.73 ,   50.17 ,   49.29 ,   50.13 ,      16059 ,   2641
15/03/22 ,   49.96 ,   50.04 ,   50.53 ,   49.63 ,   49.64 ,      15545 ,   2825
16/03/22 ,   50.40 ,   50.26 ,   50.52 ,   49.69 ,   50.40 ,      19516 ,   2333
17/03/22 ,   50.41 ,   50.20 ,   50.54 ,   49.95 ,   50.40 ,      12119 ,   2509
18/03/22 ,   49.97 ,   50.08 ,   50.45 ,   49.87 ,   50.42 ,      17719 ,   3151
21/03/22 ,   51.10 ,   50.69 ,   51.84 ,   49.97 ,   49.97 ,      11924 ,   1185
22/03/22 ,   50.62 ,   50.63 ,   51.84 ,   50.19 ,   51.10 ,      20737 ,   2100
23/03/22 ,   50.59 ,   50.52 ,   50.73 ,   50.31 ,   50.61 ,      15627 ,   2608
24/03/22 ,   50.19 ,   50.20 ,   50.73 ,   50.05 ,   50.64 ,      16978 ,   2734
25/03/22 ,   50.11 ,   50.15 ,   50.46 ,   50.08 ,   50.18 ,      29789 ,   2594
28/03/22 ,   50.21 ,   50.17 ,   50.53 ,   50.08 ,   50.40 ,      17087 ,   2533
29/03/22 ,   50.19 ,   50.14 ,   50.36 ,   50.02 ,   50.32 ,      20136 ,   2604
30/03/22 ,   50.43 ,   50.30 ,   50.46 ,   50.10 ,   50.33 ,      21237 ,    863
31/03/22 ,   51.06 ,   50.72 ,   51.06 ,   50.36 ,   50.43 ,      18927 ,   2996
01/04/22 ,   51.28 ,   51.04 ,   51.66 ,   50.36 ,   50.78 ,      14314 ,    839
04/04/22 ,   51.13 ,   51.03 ,   51.54 ,   50.72 ,   51.26 ,      23328 ,   3304
05/04/22 ,   50.77 ,   50.76 ,   51.29 ,   50.63 ,   51.11 ,      18796 ,   3399
06/04/22 ,   50.58 ,   50.62 ,   51.11 ,   50.20 ,   50.82 ,      28268 ,   2709
07/04/22 ,   51.29 ,   51.08 ,   51.33 ,   50.57 ,   50.58 ,      11331 ,    964
08/04/22 ,   50.93 ,   51.36 ,   51.88 ,   50.91 ,   51.29 ,      26425 ,   3010
11/04/22 ,   51.03 ,   50.95 ,   51.03 ,   50.82 ,   50.93 ,      14984 ,    686
12/04/22 ,   51.16 ,   51.19 ,   51.42 ,   50.94 ,   51.42 ,      12645 ,   1027
13/04/22 ,   51.99 ,   51.41 ,   52.01 ,   51.12 ,   51.41 ,      15581 ,    862
14/04/22 ,   52.94 ,   52.35 ,   52.94 ,   51.87 ,   51.99 ,      15256 ,    647
18/04/22 ,   52.65 ,   52.74 ,   53.61 ,   52.39 ,   52.95 ,      26320 ,    813
19/04/22 ,   52.98 ,   52.82 ,   53.61 ,   52.11 ,   52.30 ,      12647 ,    956
20/04/22 ,   52.99 ,   52.97 ,   53.05 ,   52.73 ,   53.05 ,      11022 ,    469
22/04/22 ,   52.88 ,   52.90 ,   53.13 ,   52.20 ,   53.04 ,      11905 ,   1104
25/04/22 ,   52.97 ,   53.04 ,   53.24 ,   52.67 ,   53.24 ,      14677 ,    851
26/04/22 ,   53.61 ,   53.43 ,   54.20 ,   52.71 ,   52.97 ,      20033 ,   3430
27/04/22 ,   52.65 ,   52.92 ,   53.59 ,   52.56 ,   53.10 ,      25546 ,   1242
28/04/22 ,   53.03 ,   53.04 ,   53.38 ,   52.70 ,   52.91 ,      13539 ,   1034
29/04/22 ,   53.51 ,   53.44 ,   53.68 ,   52.87 ,   53.65 ,      13710 ,   1169
02/05/22 ,   53.53 ,   53.52 ,   54.16 ,   53.17 ,   53.66 ,      18466 ,   6470
03/05/22 ,   52.89 ,   53.13 ,   53.54 ,   52.88 ,   53.52 ,      18005 ,   2185
04/05/22 ,   52.74 ,   52.97 ,   53.28 ,   52.74 ,   53.02 ,      19594 ,   2117
05/05/22 ,   53.04 ,   53.08 ,   53.29 ,   52.97 ,   52.97 ,       9209 ,   1318
06/05/22 ,   53.09 ,   52.97 ,   53.30 ,   52.77 ,   52.87 ,      11162 ,   1321
09/05/22 ,   53.05 ,   52.87 ,   53.30 ,   52.56 ,   53.30 ,      10464 ,   1027
10/05/22 ,   52.90 ,   52.85 ,   53.05 ,   52.56 ,   52.77 ,      12636 ,   1280
11/05/22 ,   53.00 ,   52.97 ,   53.05 ,   52.73 ,   52.90 ,       9011 ,   1035
12/05/22 ,   52.92 ,   52.90 ,   53.05 ,   52.82 ,   53.01 ,       7459 ,    249
13/05/22 ,   53.01 ,   52.96 ,   53.05 ,   52.85 ,   52.94 ,       8158 ,    409
16/05/22 ,   52.90 ,   52.85 ,   53.05 ,   52.66 ,   53.04 ,      13805 ,   3214
17/05/22 ,   53.27 ,   53.01 ,   53.28 ,   52.88 ,   52.94 ,      15697 ,    621
18/05/22 ,   53.09 ,   53.21 ,   53.30 ,   53.02 ,   53.27 ,       8914 ,    875
19/05/22 ,   52.85 ,   53.05 ,   53.30 ,   52.79 ,   53.09 ,       8543 ,    606
20/05/22 ,   53.78 ,   53.31 ,   53.82 ,   52.97 ,   53.12 ,       8380 ,    641
23/05/22 ,   53.82 ,   53.73 ,   53.84 ,   53.59 ,   53.78 ,       5982 ,    365
24/05/22 ,   53.26 ,   53.50 ,   53.82 ,   53.04 ,   53.82 ,      13949 ,    671
25/05/22 ,   53.83 ,   53.56 ,   53.83 ,   53.27 ,   53.27 ,       5053 ,    250
26/05/22 ,   53.78 ,   53.78 ,   53.84 ,   53.52 ,   53.64 ,      12925 ,   1006
27/05/22 ,   54.10 ,   53.74 ,   54.12 ,   53.44 ,   53.89 ,       9705 ,    683
30/05/22 ,   53.94 ,   54.11 ,   54.39 ,   53.84 ,   53.93 ,       7968 ,    360
31/05/22 ,   53.84 ,   54.10 ,   54.39 ,   53.84 ,   54.39 ,      11275 ,    857
01/06/22 ,   54.14 ,   54.18 ,   54.36 ,   53.86 ,   53.86 ,      12959 ,   1325
02/06/22 ,   54.14 ,   54.12 ,   54.33 ,   54.10 ,   54.17 ,      12311 ,   1969
03/06/22 ,   53.81 ,   53.94 ,   54.33 ,   53.65 ,   54.13 ,      17645 ,    793
06/06/22 ,   54.36 ,   54.34 ,   54.54 ,   53.82 ,   53.82 ,      13243 ,   3169
07/06/22 ,   54.10 ,   54.33 ,   54.57 ,   54.10 ,   54.36 ,      13538 ,   1833
08/06/22 ,   54.09 ,   54.12 ,   54.26 ,   54.02 ,   54.26 ,       6912 ,    673
09/06/22 ,   53.65 ,   54.01 ,   54.21 ,   53.65 ,   54.10 ,      44890 ,   1218
10/06/22 ,   53.61 ,   53.67 ,   53.98 ,   53.57 ,   53.98 ,       8731 ,   1411
13/06/22 ,   53.67 ,   53.65 ,   53.88 ,   53.48 ,   53.61 ,      10222 ,    461
14/06/22 ,   53.66 ,   53.62 ,   53.77 ,   53.48 ,   53.67 ,      17811 ,    971
15/06/22 ,   53.62 ,   53.61 ,   53.81 ,   53.31 ,   53.66 ,      16986 ,   2112
17/06/22 ,   54.02 ,   53.81 ,   54.10 ,   53.48 ,   53.62 ,      10297 ,    737
20/06/22 ,   54.26 ,   54.20 ,   54.36 ,   54.00 ,   54.02 ,      10921 ,    481
21/06/22 ,   55.70 ,   54.82 ,   55.78 ,   54.10 ,   54.26 ,      28694 ,   2556
22/06/22 ,   55.48 ,   55.12 ,   55.70 ,   54.87 ,   55.70 ,       7117 ,    891
23/06/22 ,   54.69 ,   54.84 ,   55.40 ,   54.65 ,   54.91 ,       6898 ,   1331
24/06/22 ,   54.79 ,   54.84 ,   55.11 ,   54.69 ,   54.69 ,      13848 ,   1022
27/06/22 ,   54.69 ,   54.77 ,   54.90 ,   54.65 ,   54.79 ,      20092 ,   3763
28/06/22 ,   54.36 ,   54.78 ,   54.98 ,   54.36 ,   54.72 ,      15809 ,    683
29/06/22 ,   54.83 ,   54.84 ,   55.11 ,   54.65 ,   54.65 ,       7609 ,   1440
30/06/22 ,   55.59 ,   55.33 ,   55.68 ,   54.83 ,   54.83 ,      12024 ,    434
01/07/22 ,   55.18 ,   55.38 ,   55.62 ,   55.18 ,   55.62 ,       6407 ,    457
04/07/22 ,   55.12 ,   55.14 ,   55.28 ,   54.97 ,   55.27 ,       7983 ,    809
05/07/22 ,   55.02 ,   54.74 ,   55.15 ,   54.54 ,   55.13 ,      10652 ,   2609
06/07/22 ,   55.28 ,   55.09 ,   55.28 ,   55.02 ,   55.03 ,      14288 ,   2315
07/07/22 ,   55.10 ,   55.11 ,   55.52 ,   55.02 ,   55.03 ,      15209 ,    656
08/07/22 ,   55.02 ,   55.03 ,   55.40 ,   54.67 ,   55.11 ,      10866 ,   1456
11/07/22 ,   54.12 ,   54.37 ,   55.78 ,   53.72 ,   54.99 ,      28164 ,   2111
12/07/22 ,   54.55 ,   54.76 ,   55.29 ,   54.26 ,   54.54 ,      11765 ,   1295
13/07/22 ,   54.19 ,   54.57 ,   55.33 ,   54.19 ,   54.88 ,      19297 ,   1027
14/07/22 ,   54.32 ,   54.36 ,   54.63 ,   54.19 ,   54.43 ,      26092 ,    733
15/07/22 ,   54.33 ,   54.46 ,   54.74 ,   54.19 ,   54.35 ,      12344 ,    804
18/07/22 ,   54.79 ,   54.39 ,   54.94 ,   53.99 ,   54.52 ,      14673 ,    609
19/07/22 ,   55.77 ,   55.21 ,   55.77 ,   54.79 ,   54.79 ,      12386 ,   1094
20/07/22 ,   55.35 ,   55.14 ,   55.77 ,   54.88 ,   55.77 ,      17116 ,    704
21/07/22 ,   54.99 ,   55.15 ,   55.70 ,   54.97 ,   55.30 ,      10059 ,   1024
22/07/22 ,   55.02 ,   55.12 ,   55.61 ,   54.99 ,   55.35 ,      12388 ,    885
25/07/22 ,   54.88 ,   55.04 ,   55.17 ,   54.88 ,   55.17 ,       8900 ,   1013
26/07/22 ,   55.04 ,   54.97 ,   55.15 ,   54.83 ,   54.88 ,       6308 ,    420
27/07/22 ,   55.04 ,   54.96 ,   55.17 ,   54.62 ,   55.15 ,      12532 ,    827
28/07/22 ,   55.16 ,   55.11 ,   55.17 ,   54.94 ,   55.04 ,       7324 ,    471
29/07/22 ,   55.79 ,   55.61 ,   55.83 ,   55.16 ,   55.16 ,      10750 ,    593
01/08/22 ,   54.78 ,   55.11 ,   55.80 ,   54.60 ,   55.80 ,      15098 ,    723
02/08/22 ,   54.56 ,   54.63 ,   54.97 ,   54.37 ,   54.78 ,      15898 ,   1020
03/08/22 ,   54.55 ,   54.39 ,   54.83 ,   54.04 ,   54.83 ,      12919 ,   1191
04/08/22 ,   55.49 ,   55.05 ,   55.59 ,   54.31 ,   54.49 ,      14358 ,   1360
05/08/22 ,   55.56 ,   55.48 ,   55.57 ,   54.88 ,   55.51 ,       8662 ,    413
08/08/22 ,   54.97 ,   55.30 ,   55.72 ,   54.92 ,   55.49 ,      22047 ,   1399
09/08/22 ,   55.13 ,   55.37 ,   55.69 ,   55.13 ,   55.13 ,      20367 ,    671
10/08/22 ,   55.02 ,   55.13 ,   56.09 ,   54.97 ,   55.77 ,      10634 ,    845
11/08/22 ,   54.62 ,   54.74 ,   55.13 ,   54.33 ,   55.13 ,       8238 ,    600
12/08/22 ,   54.84 ,   54.81 ,   54.84 ,   54.51 ,   54.62 ,      12411 ,    798
15/08/22 ,   55.15 ,   55.04 ,   55.49 ,   54.62 ,   54.84 ,      18859 ,   1071
16/08/22 ,   55.31 ,   55.15 ,   55.45 ,   55.02 ,   55.44 ,      17394 ,   1204
17/08/22 ,   55.66 ,   55.64 ,   55.88 ,   55.33 ,   55.34 ,      10596 ,   1000
18/08/22 ,   55.96 ,   55.81 ,   55.99 ,   55.15 ,   55.66 ,       8835 ,   1015
19/08/22 ,   55.92 ,   55.94 ,   56.27 ,   55.72 ,   55.98 ,       5802 ,    404
22/08/22 ,   55.82 ,   55.85 ,   56.18 ,   55.72 ,   55.92 ,      11478 ,   1606
23/08/22 ,   55.57 ,   55.72 ,   56.18 ,   55.49 ,   55.81 ,      21108 ,   3801
24/08/22 ,   55.70 ,   55.77 ,   55.94 ,   55.57 ,   55.92 ,       9846 ,   1063
25/08/22 ,   56.16 ,   55.89 ,   56.19 ,   55.41 ,   56.13 ,       6433 ,    367
26/08/22 ,   56.42 ,   56.24 ,   56.46 ,   55.99 ,   56.16 ,       8203 ,    775
29/08/22 ,   56.33 ,   56.33 ,   56.59 ,   56.04 ,   56.46 ,      12144 ,   1246
30/08/22 ,   56.33 ,   56.56 ,   56.88 ,   56.27 ,   56.33 ,       6700 ,    483
31/08/22 ,   56.48 ,   56.46 ,   56.88 ,   56.22 ,   56.79 ,      10310 ,   2447
01/09/22 ,   56.27 ,   55.92 ,   56.31 ,   55.22 ,   56.18 ,      15716 ,   1734
02/09/22 ,   56.33 ,   56.56 ,   56.76 ,   56.27 ,   56.31 ,       6869 ,    355
05/09/22 ,   56.91 ,   56.60 ,   56.94 ,   56.20 ,   56.20 ,       7044 ,    982
06/09/22 ,   57.62 ,   57.79 ,   58.82 ,   56.93 ,   56.93 ,      15262 ,   1146
08/09/22 ,   57.80 ,   57.72 ,   58.75 ,   57.50 ,   57.62 ,       6781 ,   1109
09/09/22 ,   57.69 ,   57.86 ,   58.20 ,   57.56 ,   57.80 ,       9639 ,    568
12/09/22 ,   56.69 ,   57.32 ,   57.85 ,   56.46 ,   57.69 ,      11370 ,   1154
13/09/22 ,   57.01 ,   56.89 ,   57.32 ,   56.48 ,   56.85 ,       9429 ,    493
14/09/22 ,   57.00 ,   57.56 ,   57.98 ,   56.75 ,   57.00 ,      12617 ,   1113
15/09/22 ,   57.07 ,   57.32 ,   57.84 ,   57.04 ,   57.04 ,      11409 ,   2241
16/09/22 ,   57.45 ,   57.56 ,   57.85 ,   57.16 ,   57.54 ,      11085 ,   1495
19/09/22 ,   57.54 ,   57.62 ,   57.85 ,   57.31 ,   57.73 ,       9343 ,    996
20/09/22 ,   57.62 ,   57.71 ,   57.98 ,   57.54 ,   57.54 ,      16049 ,   2855
21/09/22 ,   57.85 ,   57.85 ,   58.24 ,   57.54 ,   58.24 ,      16793 ,   1166
22/09/22 ,   58.32 ,   58.26 ,   58.68 ,   57.78 ,   57.84 ,      10144 ,   1158
23/09/22 ,   58.72 ,   58.32 ,   58.72 ,   58.03 ,   58.32 ,       8742 ,    545
26/09/22 ,   58.66 ,   58.65 ,   58.72 ,   58.38 ,   58.72 ,       8704 ,    676
27/09/22 ,   58.40 ,   58.64 ,   58.84 ,   58.27 ,   58.71 ,       8413 ,   1840
28/09/22 ,   58.09 ,   58.38 ,   58.83 ,   58.09 ,   58.83 ,      15238 ,   3322
29/09/22 ,   58.10 ,   58.04 ,   58.79 ,   57.62 ,   58.09 ,      16242 ,   1648
30/09/22 ,   58.00 ,   57.98 ,   58.10 ,   57.64 ,   58.09 ,       7709 ,    669
03/10/22 ,   56.70 ,   57.09 ,   58.73 ,   56.59 ,   58.37 ,      24001 ,   1841
04/10/22 ,   57.28 ,   57.12 ,   57.29 ,   56.72 ,   56.72 ,      11947 ,   1035
05/10/22 ,   57.98 ,   57.73 ,   58.06 ,   57.28 ,   57.28 ,       7434 ,   1167
06/10/22 ,   58.09 ,   58.25 ,   58.59 ,   57.28 ,   57.97 ,      26490 ,   1987
07/10/22 ,   58.52 ,   58.55 ,   58.96 ,   58.09 ,   58.10 ,      11081 ,   1123
10/10/22 ,   57.58 ,   58.10 ,   58.74 ,   57.48 ,   58.74 ,      11080 ,   1272
11/10/22 ,   58.10 ,   58.07 ,   58.34 ,   57.54 ,   57.57 ,      12294 ,   1529
13/10/22 ,   57.54 ,   57.96 ,   58.37 ,   57.53 ,   58.34 ,      14171 ,   1316
14/10/22 ,   57.85 ,   57.81 ,   58.05 ,   57.53 ,   57.87 ,       8728 ,   1006
17/10/22 ,   58.36 ,   58.07 ,   58.37 ,   57.65 ,   58.02 ,      16473 ,   1712
18/10/22 ,   58.46 ,   58.32 ,   58.49 ,   57.98 ,   58.37 ,      14157 ,   3281
19/10/22 ,   58.24 ,   58.41 ,   58.80 ,   58.09 ,   58.45 ,      12631 ,   1129
20/10/22 ,   58.14 ,   58.09 ,   58.37 ,   57.78 ,   58.37 ,       9427 ,   1445
21/10/22 ,   58.80 ,   58.30 ,   58.80 ,   57.94 ,   57.94 ,      14311 ,   1120
24/10/22 ,   58.15 ,   58.25 ,   58.63 ,   57.98 ,   57.99 ,      12969 ,   2728
25/10/22 ,   58.37 ,   58.07 ,   58.37 ,   57.86 ,   58.08 ,      10325 ,   1433
26/10/22 ,   57.81 ,   58.07 ,   58.72 ,   57.81 ,   58.37 ,      11984 ,   1374
27/10/22 ,   58.21 ,   58.26 ,   58.49 ,   57.92 ,   58.37 ,      11072 ,    719
28/10/22 ,   58.25 ,   58.22 ,   58.55 ,   57.98 ,   58.16 ,      11895 ,   1344
31/10/22 ,   58.87 ,   58.37 ,   58.99 ,   57.54 ,   58.03 ,       8788 ,    537
01/11/22 ,   58.78 ,   58.47 ,   58.80 ,   58.02 ,   58.80 ,       6483 ,    734
03/11/22 ,   58.77 ,   58.80 ,   59.10 ,   58.49 ,   58.82 ,       8191 ,   1260
04/11/22 ,   58.56 ,   58.87 ,   59.28 ,   58.56 ,   58.96 ,       7075 ,    645
07/11/22 ,   59.38 ,   59.37 ,   59.62 ,   58.59 ,   58.59 ,      30797 ,   5283
08/11/22 ,   59.17 ,   59.76 ,   61.58 ,   58.82 ,   58.84 ,      16121 ,   2079
09/11/22 ,   59.25 ,   59.41 ,   60.32 ,   58.74 ,   59.46 ,      11530 ,   1916
10/11/22 ,   58.64 ,   59.18 ,   59.92 ,   58.64 ,   59.23 ,       9889 ,   1921
11/11/22 ,   58.69 ,   58.96 ,   59.68 ,   58.64 ,   59.25 ,      10941 ,   1222
14/11/22 ,   59.31 ,   59.09 ,   59.46 ,   58.64 ,   58.69 ,       5460 ,    767
16/11/22 ,   59.46 ,   59.32 ,   59.46 ,   58.96 ,   59.34 ,       9692 ,   1067
17/11/22 ,   58.64 ,   58.98 ,   59.51 ,   58.64 ,   59.11 ,      14438 ,   2843
18/11/22 ,   59.08 ,   59.01 ,   59.49 ,   58.67 ,   59.12 ,       6434 ,    720
21/11/22 ,   59.50 ,   59.28 ,   59.51 ,   58.70 ,   59.08 ,      12298 ,   1071
22/11/22 ,   59.07 ,   59.10 ,   59.61 ,   58.81 ,   59.49 ,       8927 ,   2336
23/11/22 ,   58.22 ,   58.77 ,   59.48 ,   57.99 ,   59.07 ,      15776 ,   1039
24/11/22 ,   58.63 ,   58.25 ,   58.63 ,   58.10 ,   58.24 ,       7411 ,    428
25/11/22 ,   58.52 ,   58.78 ,   59.08 ,   58.49 ,   58.63 ,       6492 ,    596
28/11/22 ,   58.63 ,   58.43 ,   58.91 ,   57.97 ,   58.52 ,      11531 ,    877
29/11/22 ,   58.80 ,   58.38 ,   58.99 ,   58.02 ,   58.63 ,      15389 ,    799
30/11/22 ,   59.49 ,   59.20 ,   59.49 ,   58.56 ,   58.80 ,      17484 ,   1382
01/12/22 ,   59.45 ,   59.17 ,   59.68 ,   58.77 ,   59.10 ,      15331 ,   2081
02/12/22 ,   59.41 ,   59.20 ,   59.52 ,   58.92 ,   59.48 ,       8531 ,    391
05/12/22 ,   59.13 ,   59.29 ,   59.87 ,   58.96 ,   59.41 ,      11031 ,    590
06/12/22 ,   60.38 ,   60.24 ,   62.34 ,   59.12 ,   59.70 ,      35129 ,   2670
07/12/22 ,   59.25 ,   59.88 ,   60.47 ,   59.25 ,   60.37 ,      15827 ,   2445
08/12/22 ,   59.22 ,   59.57 ,   60.16 ,   59.06 ,   59.70 ,      13589 ,   1661
09/12/22 ,   59.49 ,   59.43 ,   59.72 ,   59.23 ,   59.26 ,       6700 ,    660
12/12/22 ,   59.56 ,   59.75 ,   60.01 ,   59.49 ,   59.49 ,       8079 ,   1381
13/12/22 ,   59.99 ,   59.74 ,   59.99 ,   59.27 ,   59.87 ,      13672 ,   1453
14/12/22 ,   59.26 ,   59.63 ,   60.16 ,   59.25 ,   59.99 ,      13556 ,   2078
15/12/22 ,   59.77 ,   59.74 ,   59.89 ,   59.49 ,   59.51 ,       9288 ,   3352
16/12/22 ,   59.69 ,   59.74 ,   59.99 ,   59.62 ,   59.87 ,       9281 ,   1883
19/12/22 ,   59.54 ,   59.70 ,   59.93 ,   59.43 ,   59.69 ,      13956 ,   2284
20/12/22 ,   59.81 ,   59.58 ,   59.86 ,   59.39 ,   59.54 ,      17382 ,   2333
21/12/22 ,   59.99 ,   59.68 ,   60.01 ,   59.46 ,   59.82 ,      12422 ,   1359
22/12/22 ,   59.99 ,   59.90 ,   60.06 ,   59.65 ,   59.99 ,       7153 ,   2062
23/12/22 ,   61.22 ,   60.46 ,   61.27 ,   59.70 ,   59.99 ,      10064 ,   1421
26/12/22 ,   60.54 ,   60.68 ,   61.20 ,   60.43 ,   61.20 ,       7265 ,   1160
27/12/22 ,   60.57 ,   60.73 ,   61.22 ,   60.24 ,   60.54 ,      11673 ,    954
28/12/22 ,   61.27 ,   61.09 ,   61.35 ,   60.51 ,   61.04 ,      15174 ,   2894
29/12/22 ,   61.68 ,   61.65 ,   61.70 ,   61.14 ,   61.34 ,      15357 ,   1695
02/01/23 ,   61.27 ,   61.23 ,   62.54 ,   60.66 ,   62.49 ,      17222 ,   1241
03/01/23 ,   60.74 ,   61.19 ,   62.06 ,   60.66 ,   60.82 ,      16340 ,   1389
04/01/23 ,   60.98 ,   60.80 ,   61.55 ,   60.43 ,   60.74 ,      17647 ,   6203
05/01/23 ,   59.43 ,   59.96 ,   61.20 ,   58.77 ,   60.82 ,      71276 ,   3123
06/01/23 ,   59.92 ,   59.69 ,   59.93 ,   59.43 ,   59.43 ,      15459 ,   1709
09/01/23 ,   60.30 ,   60.09 ,   60.45 ,   59.50 ,   59.92 ,      13423 ,   2277
10/01/23 ,   60.16 ,   60.21 ,   60.63 ,   60.07 ,   60.30 ,      10104 ,   1751
11/01/23 ,   60.05 ,   60.02 ,   60.23 ,   59.76 ,   60.10 ,      10113 ,   1002
12/01/23 ,   59.87 ,   59.88 ,   60.09 ,   59.70 ,   60.05 ,      11863 ,   1509
13/01/23 ,   60.15 ,   60.19 ,   60.54 ,   59.87 ,   59.87 ,      28188 ,   3868
16/01/23 ,   60.20 ,   60.15 ,   60.56 ,   59.88 ,   60.15 ,      15061 ,   1673
17/01/23 ,   60.13 ,   60.23 ,   60.44 ,   60.00 ,   60.20 ,       9412 ,    979
18/01/23 ,   60.42 ,   60.25 ,   60.42 ,   60.00 ,   60.01 ,      12838 ,   1946
19/01/23 ,   60.27 ,   60.26 ,   60.54 ,   59.99 ,   60.41 ,       9299 ,    937
20/01/23 ,   60.14 ,   60.20 ,   60.42 ,   59.99 ,   60.42 ,      16145 ,   2403
23/01/23 ,   60.28 ,   60.29 ,   60.42 ,   60.14 ,   60.15 ,      11833 ,    655
24/01/23 ,   60.68 ,   60.42 ,   60.68 ,   60.17 ,   60.53 ,      13313 ,   1615
25/01/23 ,   60.66 ,   60.57 ,   60.68 ,   60.31 ,   60.64 ,       7770 ,   1075
26/01/23 ,   60.71 ,   60.70 ,   61.16 ,   60.40 ,   60.67 ,       9077 ,   1293
27/01/23 ,   61.21 ,   60.95 ,   61.23 ,   60.66 ,   60.66 ,       9286 ,    778
30/01/23 ,   61.77 ,   61.40 ,   61.79 ,   60.37 ,   61.21 ,      13932 ,   1051
31/01/23 ,   61.94 ,   62.07 ,   62.32 ,   61.51 ,   61.77 ,      15119 ,   1786
01/02/23 ,   61.02 ,   61.45 ,   62.54 ,   60.82 ,   61.94 ,      22236 ,   4457
02/02/23 ,   61.53 ,   61.61 ,   62.04 ,   60.93 ,   60.93 ,       8877 ,   1218
03/02/23 ,   62.16 ,   61.82 ,   62.16 ,   61.27 ,   61.42 ,       8820 ,   1898
06/02/23 ,   62.81 ,   62.50 ,   63.24 ,   61.86 ,   62.16 ,      34266 ,   3482
07/02/23 ,   62.06 ,   62.54 ,   62.81 ,   62.02 ,   62.65 ,      11155 ,   1553
08/02/23 ,   62.00 ,   62.40 ,   62.68 ,   61.97 ,   62.06 ,      11066 ,   1458
09/02/23 ,   62.69 ,   62.24 ,   62.69 ,   61.78 ,   61.99 ,       7167 ,   1493
10/02/23 ,   62.26 ,   62.45 ,   62.69 ,   62.06 ,   62.69 ,       7905 ,   1555
13/02/23 ,   62.01 ,   62.30 ,   62.61 ,   62.01 ,   62.09 ,       9857 ,   1899
14/02/23 ,   62.32 ,   62.24 ,   62.38 ,   62.01 ,   62.01 ,      11069 ,   2237
15/02/23 ,   62.19 ,   62.19 ,   62.61 ,   61.94 ,   62.40 ,      12044 ,   1733
16/02/23 ,   62.06 ,   62.09 ,   62.19 ,   61.96 ,   62.19 ,      11103 ,    734
17/02/23 ,   62.19 ,   62.04 ,   62.19 ,   61.75 ,   62.15 ,      15078 ,   3076
22/02/23 ,   62.22 ,   62.13 ,   62.39 ,   61.76 ,   62.19 ,      11923 ,   1478
23/02/23 ,   61.93 ,   62.65 ,   63.29 ,   61.93 ,   62.22 ,      56995 ,   3681
24/02/23 ,   62.40 ,   62.09 ,   62.40 ,   61.93 ,   62.06 ,      13049 ,   1107
27/02/23 ,   62.60 ,   62.40 ,   62.61 ,   62.19 ,   62.40 ,      10242 ,    835
28/02/23 ,   63.24 ,   62.94 ,   63.29 ,   62.31 ,   62.60 ,      10791 ,    850
01/03/23 ,   62.85 ,   62.92 ,   63.48 ,   62.57 ,   63.25 ,      11938 ,   1535
02/03/23 ,   61.70 ,   62.09 ,   62.79 ,   61.58 ,   62.77 ,      18281 ,   4717
03/03/23 ,   62.08 ,   62.02 ,   62.50 ,   61.70 ,   61.75 ,      11841 ,   2650
06/03/23 ,   61.72 ,   61.92 ,   62.24 ,   61.72 ,   61.87 ,      14065 ,   1230
07/03/23 ,   61.85 ,   62.04 ,   62.54 ,   61.57 ,   62.01 ,      30792 ,   4544
08/03/23 ,   60.66 ,   61.22 ,   62.08 ,   60.37 ,   61.85 ,      28573 ,   3672
09/03/23 ,   60.44 ,   60.70 ,   61.23 ,   60.39 ,   60.91 ,      15893 ,   1551
10/03/23 ,   59.01 ,   59.61 ,   61.83 ,   58.37 ,   60.66 ,      35515 ,   4135
13/03/23 ,   58.96 ,   59.27 ,   59.83 ,   58.96 ,   59.04 ,      14816 ,    987
14/03/23 ,   58.58 ,   58.91 ,   59.58 ,   58.38 ,   59.04 ,      15652 ,   1557
15/03/23 ,   59.31 ,   59.09 ,   60.09 ,   58.72 ,   58.72 ,      15339 ,   2965
16/03/23 ,   59.40 ,   59.26 ,   59.74 ,   58.99 ,   59.31 ,      13235 ,   3628
17/03/23 ,   59.38 ,   59.46 ,   59.62 ,   59.28 ,   59.40 ,      10949 ,    777
20/03/23 ,   60.05 ,   59.72 ,   60.13 ,   59.30 ,   59.38 ,       7102 ,   1030
21/03/23 ,   60.57 ,   60.07 ,   60.57 ,   59.38 ,   60.05 ,      10694 ,   1952
22/03/23 ,   60.58 ,   60.51 ,   60.58 ,   59.98 ,   60.57 ,       8848 ,    833
23/03/23 ,   60.46 ,   60.42 ,   60.66 ,   60.06 ,   60.58 ,      15121 ,   2408
24/03/23 ,   60.66 ,   60.58 ,   60.66 ,   60.17 ,   60.17 ,       9867 ,    961
27/03/23 ,   60.57 ,   60.54 ,   60.93 ,   60.22 ,   60.66 ,      10635 ,   1806
28/03/23 ,   59.74 ,   60.41 ,   61.46 ,   59.09 ,   60.78 ,      17571 ,   2927
29/03/23 ,   60.67 ,   60.63 ,   61.36 ,   60.01 ,   60.01 ,      10856 ,    982
30/03/23 ,   59.67 ,   59.98 ,   61.22 ,   59.49 ,   60.67 ,      11409 ,   2017
31/03/23 ,   60.33 ,   60.21 ,   60.51 ,   59.70 ,   59.81 ,      12037 ,   1053
03/04/23 ,   59.58 ,   59.71 ,   60.29 ,   59.47 ,   60.29 ,      14005 ,   1339
04/04/23 ,   58.80 ,   59.17 ,   60.50 ,   58.61 ,   59.76 ,      19876 ,   3171
05/04/23 ,   58.95 ,   58.80 ,   59.27 ,   58.48 ,   58.89 ,      14609 ,   1596
06/04/23 ,   59.09 ,   58.95 ,   59.12 ,   58.78 ,   58.92 ,      11559 ,   1083
10/04/23 ,   60.08 ,   59.71 ,   60.38 ,   58.98 ,   59.09 ,      39603 ,   5611
11/04/23 ,   60.10 ,   60.07 ,   60.27 ,   59.79 ,   60.08 ,       8909 ,   1332
12/04/23 ,   59.68 ,   59.72 ,   60.10 ,   59.39 ,   60.10 ,       8867 ,   1699
13/04/23 ,   59.29 ,   59.27 ,   59.89 ,   58.89 ,   59.68 ,      11150 ,   1715
14/04/23 ,   59.96 ,   59.70 ,   60.07 ,   59.29 ,   59.30 ,       9474 ,   1972
17/04/23 ,   59.72 ,   59.84 ,   60.09 ,   59.51 ,   59.77 ,       8905 ,    819
18/04/23 ,   60.03 ,   60.01 ,   60.09 ,   59.85 ,   59.90 ,       8067 ,   1124
19/04/23 ,   60.06 ,   59.98 ,   60.06 ,   59.78 ,   60.05 ,      11164 ,   1132
20/04/23 ,   59.77 ,   59.88 ,   60.03 ,   59.76 ,   60.03 ,      11146 ,   1949
24/04/23 ,   59.81 ,   59.77 ,   59.90 ,   59.63 ,   59.85 ,      11665 ,   1019
25/04/23 ,   59.57 ,   59.81 ,   59.90 ,   59.53 ,   59.81 ,      14809 ,   2834
26/04/23 ,   60.42 ,   59.99 ,   60.42 ,   59.59 ,   59.90 ,       8201 ,    899
27/04/23 ,   60.67 ,   60.54 ,   60.68 ,   60.13 ,   60.42 ,      12807 ,   2359
28/04/23 ,   61.47 ,   61.05 ,   61.47 ,   60.68 ,   60.69 ,      10392 ,   1072
02/05/23 ,   61.59 ,   61.70 ,   62.22 ,   61.49 ,   62.22 ,       9071 ,    828
03/05/23 ,   63.07 ,   62.54 ,   63.25 ,   61.59 ,   61.60 ,      13042 ,   1825
04/05/23 ,   62.61 ,   62.59 ,   63.06 ,   62.30 ,   62.73 ,       8294 ,    754
05/05/23 ,   62.82 ,   62.76 ,   63.20 ,   61.93 ,   62.71 ,      11140 ,   1259
08/05/23 ,   63.49 ,   63.01 ,   63.49 ,   62.00 ,   62.78 ,       9739 ,   1080
09/05/23 ,   63.81 ,   63.81 ,   64.44 ,   63.29 ,   63.49 ,      12284 ,   2181
10/05/23 ,   65.10 ,   64.10 ,   65.10 ,   62.92 ,   63.81 ,      18241 ,   5017
11/05/23 ,   64.86 ,   64.55 ,   65.01 ,   63.58 ,   65.01 ,      12449 ,   1356
12/05/23 ,   63.77 ,   64.54 ,   65.16 ,   63.75 ,   64.86 ,      15121 ,   3179
15/05/23 ,   64.21 ,   64.28 ,   64.57 ,   63.80 ,   64.33 ,       7115 ,   1219
16/05/23 ,   63.95 ,   64.26 ,   64.65 ,   63.92 ,   64.55 ,       8562 ,   2068
17/05/23 ,   64.59 ,   64.50 ,   64.59 ,   63.97 ,   64.56 ,       9126 ,   1517
18/05/23 ,   64.59 ,   64.58 ,   64.59 ,   64.27 ,   64.59 ,       9732 ,   1325
19/05/23 ,   64.59 ,   64.57 ,   64.59 ,   64.33 ,   64.59 ,       9762 ,    653
22/05/23 ,   65.27 ,   64.73 ,   65.28 ,   64.40 ,   64.59 ,      11156 ,   1645
23/05/23 ,   65.10 ,   65.09 ,   65.36 ,   64.65 ,   65.28 ,       9365 ,   1707
24/05/23 ,   65.10 ,   65.04 ,   65.10 ,   64.62 ,   65.10 ,      13882 ,   2193
25/05/23 ,   64.52 ,   64.70 ,   65.10 ,   64.52 ,   65.10 ,      12424 ,   1134
26/05/23 ,   64.50 ,   64.63 ,   65.10 ,   63.94 ,   64.52 ,       8462 ,   2897
29/05/23 ,   65.11 ,   64.98 ,   65.11 ,   64.00 ,   64.00 ,       6651 ,    798
30/05/23 ,   65.86 ,   65.42 ,   65.86 ,   65.05 ,   65.28 ,       8679 ,   1342
31/05/23 ,   65.89 ,   66.06 ,   66.57 ,   65.13 ,   65.90 ,      15686 ,   1104
01/06/23 ,   65.72 ,   65.94 ,   67.19 ,   65.51 ,   67.19 ,       6961 ,   1350
02/06/23 ,   66.35 ,   66.16 ,   66.40 ,   65.72 ,   65.86 ,       6300 ,   1646
05/06/23 ,   66.17 ,   66.16 ,   66.35 ,   65.90 ,   66.35 ,       8512 ,    570
06/06/23 ,   66.17 ,   65.80 ,   66.17 ,   65.26 ,   66.02 ,      12596 ,   2435
07/06/23 ,   66.52 ,   66.38 ,   66.75 ,   66.17 ,   66.17 ,       8935 ,   2395
09/06/23 ,   66.72 ,   66.51 ,   66.90 ,   66.23 ,   66.49 ,       5425 ,    728
12/06/23 ,   66.61 ,   66.65 ,   66.78 ,   66.61 ,   66.72 ,       7767 ,   1424
13/06/23 ,   66.49 ,   66.47 ,   66.61 ,   66.24 ,   66.61 ,       8366 ,   1550
14/06/23 ,   67.60 ,   67.15 ,   68.71 ,   66.12 ,   66.49 ,      27598 ,   3980
15/06/23 ,   67.87 ,   67.60 ,   68.10 ,   66.87 ,   66.87 ,      11345 ,   2239
16/06/23 ,   67.45 ,   67.51 ,   67.89 ,   66.96 ,   67.87 ,      12474 ,   3009
19/06/23 ,   67.25 ,   67.43 ,   67.64 ,   66.81 ,   67.43 ,       6867 ,   1369
20/06/23 ,   67.22 ,   67.10 ,   67.43 ,   66.91 ,   66.91 ,      11252 ,    909
21/06/23 ,   67.43 ,   67.33 ,   67.50 ,   67.07 ,   67.18 ,       8297 ,   1053
22/06/23 ,   67.04 ,   67.17 ,   67.74 ,   66.19 ,   67.46 ,      13027 ,   1566
23/06/23 ,   67.15 ,   67.08 ,   67.35 ,   66.95 ,   67.04 ,      10671 ,    805
26/06/23 ,   67.56 ,   67.37 ,   67.76 ,   66.91 ,   67.02 ,      10016 ,   1287
27/06/23 ,   67.93 ,   67.70 ,   68.09 ,   67.43 ,   67.43 ,      10836 ,   1540
28/06/23 ,   68.39 ,   68.27 ,   68.41 ,   67.93 ,   67.93 ,      15253 ,    854
29/06/23 ,   68.49 ,   68.45 ,   68.98 ,   68.26 ,   68.41 ,      12158 ,   2473
30/06/23 ,   69.10 ,   68.95 ,   69.11 ,   68.18 ,   68.49 ,      10795 ,   1135
03/07/23 ,   68.49 ,   68.33 ,   69.65 ,   67.69 ,   69.10 ,      12235 ,   1319
04/07/23 ,   69.33 ,   69.08 ,   69.49 ,   68.52 ,   68.96 ,       9799 ,   1339
05/07/23 ,   69.31 ,   69.27 ,   69.33 ,   68.97 ,   69.33 ,       5425 ,    735
06/07/23 ,   69.10 ,   69.15 ,   69.33 ,   68.85 ,   69.31 ,       5859 ,    940
07/07/23 ,   68.81 ,   69.08 ,   69.33 ,   68.41 ,   69.29 ,       6578 ,   1642
10/07/23 ,   69.58 ,   69.30 ,   69.83 ,   68.54 ,   69.22 ,      14622 ,   1474
11/07/23 ,   69.70 ,   69.46 ,   69.70 ,   69.00 ,   69.59 ,       7960 ,   1047
12/07/23 ,   69.43 ,   69.55 ,   69.74 ,   69.23 ,   69.70 ,       7541 ,    987
13/07/23 ,   68.68 ,   68.84 ,   69.55 ,   68.38 ,   68.96 ,      12429 ,   1220
14/07/23 ,   68.44 ,   68.34 ,   68.92 ,   68.01 ,   68.64 ,      19390 ,   2286
17/07/23 ,   68.40 ,   68.36 ,   68.93 ,   68.23 ,   68.93 ,       9485 ,   1573
18/07/23 ,   68.21 ,   68.26 ,   68.52 ,   68.05 ,   68.40 ,       6569 ,    887
19/07/23 ,   68.49 ,   68.37 ,   68.59 ,   68.19 ,   68.33 ,       6029 ,    795
20/07/23 ,   68.31 ,   68.37 ,   68.49 ,   68.29 ,   68.49 ,       5121 ,    760
21/07/23 ,   68.46 ,   68.29 ,   68.49 ,   68.21 ,   68.32 ,       5509 ,   1076
24/07/23 ,   68.31 ,   68.37 ,   68.93 ,   68.13 ,   68.71 ,       6669 ,   1405
25/07/23 ,   68.29 ,   68.29 ,   68.88 ,   68.00 ,   68.32 ,      11441 ,   1124
26/07/23 ,   68.32 ,   68.17 ,   68.35 ,   68.05 ,   68.29 ,       5737 ,   1575
27/07/23 ,   68.35 ,   68.27 ,   68.42 ,   68.12 ,   68.42 ,       5564 ,    899
28/07/23 ,   68.41 ,   68.31 ,   68.42 ,   68.26 ,   68.36 ,       5045 ,   1135
31/07/23 ,   69.23 ,   68.96 ,   69.65 ,   68.31 ,   68.31 ,       7330 ,   1235
01/08/23 ,   68.55 ,   69.01 ,   69.24 ,   68.49 ,   69.23 ,       8940 ,   2073
02/08/23 ,   69.12 ,   68.93 ,   69.23 ,   68.56 ,   68.58 ,       5432 ,    655
03/08/23 ,   68.90 ,   68.97 ,   69.33 ,   68.71 ,   69.12 ,       9068 ,   2378
04/08/23 ,   69.37 ,   69.18 ,   69.62 ,   68.71 ,   68.90 ,      12690 ,   1805
07/08/23 ,   68.61 ,   68.75 ,   69.35 ,   68.52 ,   69.35 ,      10239 ,   1413
08/08/23 ,   69.24 ,   69.10 ,   69.26 ,   68.61 ,   68.61 ,      13972 ,   3273
09/08/23 ,   68.97 ,   69.11 ,   69.32 ,   68.96 ,   69.32 ,       5986 ,    944
10/08/23 ,   69.10 ,   68.94 ,   69.10 ,   68.78 ,   69.10 ,       4622 ,    533
11/08/23 ,   69.10 ,   69.53 ,   70.41 ,   68.97 ,   69.10 ,      11870 ,   3176
14/08/23 ,   69.10 ,   69.63 ,   70.14 ,   69.10 ,   69.10 ,      11935 ,   1042
15/08/23 ,   69.22 ,   69.10 ,   69.52 ,   68.96 ,   69.10 ,       8806 ,   2166
16/08/23 ,   69.10 ,   69.24 ,   69.52 ,   68.99 ,   69.23 ,       8193 ,   1536
17/08/23 ,   69.05 ,   69.02 ,   69.41 ,   68.75 ,   69.41 ,       9111 ,   1465
18/08/23 ,   69.75 ,   69.32 ,   69.76 ,   69.05 ,   69.39 ,      11031 ,   2420
21/08/23 ,   69.90 ,   69.61 ,   69.90 ,   69.27 ,   69.75 ,       8353 ,   1577
22/08/23 ,   69.88 ,   69.76 ,   70.06 ,   69.44 ,   69.90 ,       9605 ,   2356
23/08/23 ,   69.90 ,   69.86 ,   69.99 ,   69.68 ,   69.88 ,       4252 ,   1065
24/08/23 ,   69.81 ,   69.85 ,   69.94 ,   69.78 ,   69.90 ,       5377 ,    669
25/08/23 ,   70.46 ,   70.10 ,   70.46 ,   69.77 ,   69.90 ,       9721 ,   2855
28/08/23 ,   70.12 ,   70.11 ,   70.46 ,   69.90 ,   70.46 ,       5369 ,    462
29/08/23 ,   70.06 ,   70.11 ,   70.25 ,   69.99 ,   70.12 ,       4710 ,    537
30/08/23 ,   70.46 ,   70.14 ,   70.46 ,   69.87 ,   70.06 ,      13596 ,    965
31/08/23 ,   70.30 ,   70.23 ,   70.45 ,   70.02 ,   70.45 ,       7321 ,    764
01/09/23 ,   70.49 ,   70.60 ,   70.85 ,   70.31 ,   70.84 ,       6021 ,    509
04/09/23 ,   70.29 ,   70.42 ,   70.84 ,   70.29 ,   70.49 ,       4614 ,    495
05/09/23 ,   70.19 ,   70.01 ,   70.28 ,   69.64 ,   70.28 ,       6443 ,   1134
06/09/23 ,   70.31 ,   70.26 ,   70.47 ,   70.17 ,   70.22 ,       4961 ,    488
08/09/23 ,   70.83 ,   70.44 ,   70.89 ,   69.85 ,   70.34 ,       7482 ,   1828
11/09/23 ,   70.87 ,   70.80 ,   70.89 ,   70.48 ,   70.83 ,      10544 ,   2728
12/09/23 ,   70.75 ,   70.60 ,   70.88 ,   70.28 ,   70.88 ,       5299 ,    773
13/09/23 ,   70.02 ,   70.22 ,   70.87 ,   69.84 ,   70.75 ,       5381 ,    683
14/09/23 ,   70.51 ,   70.10 ,   70.86 ,   69.75 ,   70.02 ,      10047 ,   1843
15/09/23 ,   70.92 ,   70.57 ,   70.92 ,   69.87 ,   70.51 ,      14470 ,   3247
18/09/23 ,   70.45 ,   70.57 ,   71.22 ,   70.28 ,   70.92 ,      10803 ,    790
19/09/23 ,   70.23 ,   70.23 ,   70.91 ,   69.99 ,   70.45 ,       7963 ,   1144
20/09/23 ,   70.43 ,   70.15 ,   70.51 ,   69.99 ,   70.23 ,      11528 ,   2553
21/09/23 ,   69.77 ,   70.13 ,   70.64 ,   69.76 ,   70.43 ,       7284 ,   1564
22/09/23 ,   69.94 ,   70.06 ,   70.44 ,   69.77 ,   69.77 ,      10490 ,   2232
25/09/23 ,   69.87 ,   69.85 ,   69.94 ,   69.70 ,   69.80 ,       6289 ,    799
26/09/23 ,   69.87 ,   69.71 ,   69.87 ,   69.31 ,   69.77 ,       9479 ,   1273
27/09/23 ,   69.85 ,   69.90 ,   70.42 ,   69.48 ,   70.19 ,       6815 ,   1346
28/09/23 ,   70.27 ,   70.31 ,   70.52 ,   69.70 ,   69.70 ,       9787 ,   2808
29/09/23 ,   69.92 ,   70.22 ,   70.47 ,   69.87 ,   70.47 ,      11098 ,   2486
02/10/23 ,   69.99 ,   69.58 ,   70.26 ,   68.49 ,   69.94 ,       9407 ,   1852
03/10/23 ,   69.47 ,   69.55 ,   69.99 ,   69.17 ,   69.99 ,       6909 ,   1103
04/10/23 ,   69.55 ,   69.77 ,   70.52 ,   69.17 ,   69.47 ,       6263 ,   1374
05/10/23 ,   69.21 ,   69.25 ,   69.88 ,   68.76 ,   69.56 ,       7670 ,   1018
06/10/23 ,   70.25 ,   69.71 ,   70.52 ,   68.81 ,   69.20 ,      11348 ,   2851
09/10/23 ,   69.51 ,   69.81 ,   70.25 ,   69.49 ,   70.23 ,       5748 ,   1515
10/10/23 ,   69.71 ,   69.60 ,   70.21 ,   69.14 ,   69.51 ,       6203 ,    993
11/10/23 ,   69.20 ,   69.28 ,   69.71 ,   68.88 ,   69.70 ,       5283 ,    500
13/10/23 ,   69.27 ,   69.21 ,   69.55 ,   68.91 ,   69.55 ,      10219 ,   1550
16/10/23 ,   68.98 ,   69.11 ,   69.55 ,   68.86 ,   69.27 ,       5729 ,    841
17/10/23 ,   68.86 ,   68.89 ,   68.99 ,   68.77 ,   68.98 ,       5662 ,    586
18/10/23 ,   68.59 ,   68.68 ,   68.97 ,   68.52 ,   68.97 ,       6149 ,   1012
19/10/23 ,   67.85 ,   68.14 ,   68.84 ,   67.82 ,   68.52 ,       9488 ,   1399
20/10/23 ,   67.82 ,   67.96 ,   68.26 ,   67.80 ,   68.07 ,      13019 ,   4013
23/10/23 ,   67.73 ,   67.79 ,   68.22 ,   67.55 ,   67.82 ,       6523 ,    645
24/10/23 ,   67.22 ,   67.35 ,   67.60 ,   67.16 ,   67.60 ,       6151 ,    783
25/10/23 ,   66.86 ,   66.98 ,   67.22 ,   66.86 ,   67.22 ,       6287 ,    907
26/10/23 ,   65.98 ,   66.38 ,   66.84 ,   65.92 ,   66.64 ,       7505 ,    733
27/10/23 ,   66.36 ,   66.07 ,   66.83 ,   65.56 ,   65.98 ,      15242 ,   1927
30/10/23 ,   67.10 ,   67.08 ,   68.04 ,   66.01 ,   66.19 ,      15781 ,   2625
31/10/23 ,   66.90 ,   66.85 ,   67.60 ,   66.12 ,   67.12 ,       9997 ,   2736
01/11/23 ,   65.74 ,   65.76 ,   66.66 ,   64.96 ,   66.23 ,      11276 ,   1452
03/11/23 ,   65.52 ,   65.40 ,   65.83 ,   64.96 ,   65.67 ,       9938 ,    828
06/11/23 ,   66.15 ,   65.96 ,   66.60 ,   65.33 ,   65.48 ,      11788 ,   1862
07/11/23 ,   66.40 ,   66.44 ,   66.90 ,   65.69 ,   66.15 ,      12256 ,   3505
08/11/23 ,   66.65 ,   66.95 ,   67.45 ,   66.38 ,   66.39 ,       9807 ,   1755
09/11/23 ,   66.95 ,   66.98 ,   67.45 ,   66.65 ,   66.72 ,       4453 ,    888
10/11/23 ,   67.32 ,   67.10 ,   67.38 ,   66.79 ,   66.89 ,       6067 ,   1016
13/11/23 ,   68.09 ,   67.57 ,   68.49 ,   66.34 ,   67.23 ,      22726 ,   3318
14/11/23 ,   68.12 ,   67.99 ,   68.36 ,   67.20 ,   68.09 ,       4805 ,    805
16/11/23 ,   68.39 ,   68.24 ,   68.46 ,   67.74 ,   68.12 ,       8640 ,   2208
17/11/23 ,   68.79 ,   68.11 ,   68.79 ,   67.68 ,   68.09 ,       6742 ,   1409
20/11/23 ,   68.04 ,   68.24 ,   70.86 ,   67.42 ,   68.81 ,      15608 ,   4839
21/11/23 ,   69.36 ,   68.91 ,   69.69 ,   67.77 ,   68.04 ,      11171 ,   2217
22/11/23 ,   68.46 ,   68.04 ,   69.11 ,   67.57 ,   68.49 ,      11694 ,   1206
23/11/23 ,   69.17 ,   69.02 ,   69.22 ,   68.45 ,   68.46 ,       6648 ,   2411
24/11/23 ,   68.15 ,   68.49 ,   69.17 ,   67.82 ,   69.17 ,       7572 ,   1784
27/11/23 ,   69.95 ,   69.29 ,   69.95 ,   68.09 ,   68.37 ,      16039 ,   4085
28/11/23 ,   69.31 ,   69.16 ,   69.33 ,   68.68 ,   68.80 ,       7331 ,   1458
29/11/23 ,   69.69 ,   69.37 ,   69.85 ,   69.04 ,   69.31 ,      13791 ,   4636
30/11/23 ,   69.91 ,   69.81 ,   70.01 ,   69.68 ,   70.01 ,       5142 ,    983
01/12/23 ,   69.10 ,   69.10 ,   69.87 ,   68.18 ,   69.87 ,      11134 ,   1943
04/12/23 ,   69.67 ,   69.10 ,   69.67 ,   68.79 ,   69.10 ,       6052 ,   1350
05/12/23 ,   69.85 ,   69.11 ,   69.85 ,   68.29 ,   69.67 ,       7360 ,   1726
06/12/23 ,   69.31 ,   69.31 ,   69.85 ,   68.52 ,   69.85 ,       4861 ,    879
07/12/23 ,   70.44 ,   69.85 ,   70.55 ,   69.18 ,   69.31 ,      20272 ,   4266
08/12/23 ,   69.64 ,   70.08 ,   70.58 ,   69.53 ,   70.44 ,       6982 ,   2457
11/12/23 ,   69.99 ,   70.01 ,   70.11 ,   69.68 ,   69.68 ,       4958 ,   1530
12/12/23 ,   69.86 ,   69.95 ,   70.25 ,   69.69 ,   69.86 ,      10198 ,   1140
13/12/23 ,   69.19 ,   69.35 ,   69.85 ,   68.74 ,   69.68 ,      10371 ,   1015
14/12/23 ,   69.25 ,   69.21 ,   69.60 ,   68.97 ,   69.19 ,       6603 ,    865
15/12/23 ,   69.48 ,   69.34 ,   69.48 ,   68.98 ,   69.25 ,       6184 ,   1465
18/12/23 ,   70.05 ,   69.70 ,   70.06 ,   69.04 ,   69.04 ,       8690 ,   2839
19/12/23 ,   69.51 ,   69.64 ,   70.01 ,   69.34 ,   69.74 ,       5581 ,    878
20/12/23 ,   70.06 ,   69.91 ,   70.22 ,   69.51 ,   69.51 ,       7415 ,   2821
21/12/23 ,   70.15 ,   69.88 ,   70.17 ,   69.54 ,   70.17 ,       5909 ,    838
22/12/23 ,   70.46 ,   70.42 ,   70.47 ,   69.77 ,   69.77 ,       7704 ,   2464
26/12/23 ,   70.59 ,   70.52 ,   70.72 ,   69.86 ,   70.47 ,       8918 ,   2003
27/12/23 ,   71.28 ,   70.78 ,   71.31 ,   70.51 ,   70.96 ,       9798 ,   1731
28/12/23 ,   71.04 ,   71.16 ,   71.62 ,   70.68 ,   71.28 ,       5492 ,    862
02/01/24 ,   70.47 ,   70.41 ,   71.04 ,   70.14 ,   71.04 ,      11264 ,   1532
03/01/24 ,   70.87 ,   70.28 ,   70.87 ,   70.17 ,   70.47 ,       6785 ,   1121
04/01/24 ,   70.51 ,   70.72 ,   71.16 ,   70.27 ,   70.86 ,       6928 ,   1077
05/01/24 ,   70.89 ,   70.52 ,   70.89 ,   70.23 ,   70.51 ,       9783 ,   3206
08/01/24 ,   70.62 ,   70.71 ,   71.03 ,   70.26 ,   70.26 ,       6233 ,   1130
09/01/24 ,   70.84 ,   70.53 ,   70.86 ,   70.26 ,   70.36 ,      11356 ,   3644
10/01/24 ,   70.32 ,   70.61 ,   70.84 ,   70.25 ,   70.84 ,      11210 ,   3970
11/01/24 ,   70.58 ,   70.45 ,   70.90 ,   70.19 ,   70.32 ,       4748 ,   1031
12/01/24 ,   71.23 ,   71.04 ,   71.31 ,   70.52 ,   71.12 ,       9965 ,   2803
15/01/24 ,   70.86 ,   70.78 ,   71.23 ,   70.43 ,   71.23 ,       7539 ,    984
16/01/24 ,   70.52 ,   70.55 ,   70.87 ,   70.41 ,   70.67 ,       5783 ,   1173
17/01/24 ,   70.64 ,   70.60 ,   70.86 ,   70.47 ,   70.52 ,       6984 ,    667
18/01/24 ,   70.67 ,   70.60 ,   70.87 ,   70.34 ,   70.64 ,       7198 ,   1567
19/01/24 ,   72.71 ,   71.82 ,   72.71 ,   70.67 ,   70.68 ,      22824 ,   4923
22/01/24 ,   72.33 ,   72.10 ,   72.56 ,   71.69 ,   72.03 ,       8082 ,   2599
23/01/24 ,   71.87 ,   72.05 ,   72.35 ,   71.80 ,   72.35 ,       5863 ,   1355
24/01/24 ,   71.99 ,   72.12 ,   72.34 ,   71.82 ,   71.85 ,       4315 ,   1173
25/01/24 ,   72.30 ,   72.13 ,   72.30 ,   71.88 ,   72.10 ,       5231 ,   1444
26/01/24 ,   73.36 ,   73.06 ,   74.08 ,   71.99 ,   72.30 ,      10426 ,   1630
29/01/24 ,   73.30 ,   73.30 ,   74.00 ,   72.74 ,   73.35 ,       5776 ,    635
30/01/24 ,   73.58 ,   73.24 ,   73.67 ,   72.79 ,   73.30 ,       4392 ,   1196
31/01/24 ,   73.15 ,   73.26 ,   73.49 ,   72.94 ,   73.49 ,       7090 ,   2161
01/02/24 ,   72.53 ,   72.30 ,   73.14 ,   71.72 ,   72.64 ,       4506 ,   1032
02/02/24 ,   73.94 ,   72.49 ,   73.94 ,   71.90 ,   72.52 ,       5867 ,   1673
05/02/24 ,   73.59 ,   73.57 ,   73.94 ,   73.33 ,   73.94 ,       5747 ,   1007
06/02/24 ,   72.41 ,   72.75 ,   73.59 ,   71.94 ,   73.59 ,       5794 ,   1433
07/02/24 ,   68.75 ,   69.34 ,   72.69 ,   67.74 ,   72.41 ,     123157 ,   4786
08/02/24 ,   68.90 ,   68.93 ,   69.31 ,   68.61 ,   69.31 ,      22434 ,   2447
09/02/24 ,   68.93 ,   68.78 ,   68.97 ,   68.66 ,   68.90 ,      11341 ,   2954
14/02/24 ,   68.92 ,   68.86 ,   69.08 ,   68.67 ,   68.93 ,       8368 ,    600
15/02/24 ,   68.89 ,   68.74 ,   68.92 ,   68.66 ,   68.92 ,       7217 ,   1163
16/02/24 ,   69.14 ,   68.98 ,   69.38 ,   68.67 ,   68.89 ,      11134 ,   3570
19/02/24 ,   69.34 ,   69.10 ,   69.37 ,   68.97 ,   69.14 ,       8332 ,   1389
20/02/24 ,   69.20 ,   69.16 ,   69.34 ,   69.01 ,   69.33 ,       7712 ,   1390
21/02/24 ,   69.27 ,   69.21 ,   69.69 ,   69.06 ,   69.20 ,       6163 ,   1702
22/02/24 ,   69.35 ,   69.24 ,   69.54 ,   68.98 ,   69.27 ,       4036 ,   1190
23/02/24 ,   69.31 ,   69.22 ,   69.41 ,   68.98 ,   69.35 ,       9796 ,   2922
26/02/24 ,   69.20 ,   69.15 ,   69.38 ,   69.06 ,   69.38 ,       4866 ,    844
27/02/24 ,   69.18 ,   69.06 ,   69.20 ,   68.90 ,   69.20 ,       6537 ,   1376
28/02/24 ,   69.33 ,   69.29 ,   69.51 ,   69.11 ,   69.18 ,      14057 ,   3872
29/02/24 ,   69.40 ,   69.34 ,   69.45 ,   69.11 ,   69.33 ,       4496 ,    517
01/03/24 ,   69.23 ,   69.16 ,   70.08 ,   68.91 ,   69.41 ,      12452 ,   1495
04/03/24 ,   68.61 ,   68.67 ,   69.22 ,   68.24 ,   69.22 ,      12156 ,   1246
05/03/24 ,   68.45 ,   68.40 ,   68.86 ,   67.43 ,   68.62 ,      15239 ,   2363
06/03/24 ,   67.90 ,   67.71 ,   68.41 ,   67.49 ,   68.41 ,      13259 ,   4652
07/03/24 ,   67.57 ,   67.49 ,   67.99 ,   67.30 ,   67.93 ,      10875 ,   2371
08/03/24 ,   68.80 ,   68.14 ,   70.01 ,   67.35 ,   67.57 ,      37771 ,   4375
11/03/24 ,   68.44 ,   68.49 ,   69.56 ,   68.00 ,   68.79 ,       8390 ,   2199
12/03/24 ,   68.44 ,   68.28 ,   68.72 ,   68.14 ,   68.52 ,       7240 ,   1784
13/03/24 ,   68.37 ,   68.24 ,   68.43 ,   68.15 ,   68.31 ,       4503 ,    593
14/03/24 ,   68.09 ,   68.23 ,   69.26 ,   67.87 ,   68.24 ,       7441 ,    782
15/03/24 ,   68.52 ,   68.50 ,   69.10 ,   68.04 ,   68.04 ,      15507 ,   2171
18/03/24 ,   70.41 ,   69.64 ,   70.42 ,   68.16 ,   68.16 ,      18520 ,   2870
19/03/24 ,   69.99 ,   69.73 ,   70.23 ,   69.30 ,   69.67 ,       5825 ,    954
20/03/24 ,   69.46 ,   69.15 ,   69.99 ,   68.67 ,   69.99 ,       8986 ,   2305
21/03/24 ,   69.67 ,   69.57 ,   69.82 ,   69.25 ,   69.46 ,       5514 ,   1027
22/03/24 ,   70.68 ,   70.28 ,   70.69 ,   69.69 ,   69.69 ,       8912 ,   2054
25/03/24 ,   71.34 ,   70.84 ,   71.34 ,   70.41 ,   70.68 ,       7908 ,   2091
26/03/24 ,   70.41 ,   70.62 ,   71.33 ,   70.26 ,   70.41 ,      10335 ,   1071
27/03/24 ,   71.23 ,   70.96 ,   71.34 ,   69.79 ,   70.38 ,      15473 ,   2852
28/03/24 ,   71.74 ,   71.32 ,   71.74 ,   71.07 ,   71.23 ,       8784 ,    893
01/04/24 ,   73.24 ,   71.90 ,   74.02 ,   70.68 ,   71.73 ,      14912 ,   1425
02/04/24 ,   71.74 ,   71.62 ,   72.01 ,   71.14 ,   71.52 ,       6771 ,    716
03/04/24 ,   71.74 ,   71.47 ,   72.01 ,   70.95 ,   71.74 ,       4546 ,   1084
04/04/24 ,   71.82 ,   71.85 ,   72.54 ,   71.50 ,   71.50 ,       4599 ,    866
05/04/24 ,   72.35 ,   72.22 ,   72.40 ,   71.82 ,   72.05 ,       5975 ,   2447
08/04/24 ,   69.56 ,   70.02 ,   72.35 ,   69.56 ,   72.35 ,      66627 ,   4387
09/04/24 ,   70.43 ,   70.32 ,   70.78 ,   69.70 ,   69.70 ,      29491 ,   4530
10/04/24 ,   70.45 ,   70.50 ,   70.91 ,   70.13 ,   70.43 ,       9883 ,   1092
11/04/24 ,   70.44 ,   70.35 ,   70.63 ,   70.12 ,   70.32 ,       5578 ,   1066
12/04/24 ,   70.37 ,   70.60 ,   71.05 ,   70.32 ,   70.43 ,       9211 ,   2443
15/04/24 ,   70.43 ,   70.69 ,   71.07 ,   70.25 ,   70.25 ,      11056 ,   2324
16/04/24 ,   71.02 ,   70.60 ,   71.02 ,   70.08 ,   70.08 ,       9386 ,   1627
17/04/24 ,   71.18 ,   70.86 ,   71.18 ,   70.32 ,   70.98 ,       7180 ,    927
18/04/24 ,   70.51 ,   70.70 ,   71.07 ,   70.48 ,   71.06 ,       4525 ,    670
19/04/24 ,   70.50 ,   70.65 ,   71.16 ,   70.32 ,   70.51 ,       5592 ,   1392
22/04/24 ,   68.92 ,   69.36 ,   70.50 ,   68.68 ,   70.50 ,      20291 ,   4192
23/04/24 ,   69.05 ,   69.18 ,   69.51 ,   68.92 ,   68.92 ,       7318 ,    606
24/04/24 ,   68.92 ,   68.83 ,   69.17 ,   68.50 ,   69.08 ,       7586 ,    679
25/04/24 ,   68.99 ,   68.97 ,   69.04 ,   68.79 ,   68.93 ,       2447 ,    369
26/04/24 ,   69.41 ,   68.84 ,   69.68 ,   68.54 ,   68.54 ,       6001 ,    911
29/04/24 ,   69.34 ,   69.33 ,   69.40 ,   69.10 ,   69.40 ,       9088 ,   2391
30/04/24 ,   69.49 ,   69.48 ,   69.72 ,   69.31 ,   69.33 ,       7552 ,   1146
02/05/24 ,   68.74 ,   69.00 ,   69.77 ,   68.12 ,   69.77 ,       7758 ,    977
03/05/24 ,   68.97 ,   68.98 ,   69.49 ,   68.74 ,   69.31 ,       4847 ,   1132
06/05/24 ,   70.02 ,   69.83 ,   70.27 ,   69.05 ,   69.23 ,       9280 ,   2294
07/05/24 ,   69.26 ,   69.67 ,   70.04 ,   69.14 ,   70.02 ,       5314 ,    683
08/05/24 ,   69.72 ,   69.65 ,   69.99 ,   69.26 ,   69.26 ,       5279 ,    721
09/05/24 ,   68.90 ,   69.31 ,   69.84 ,   68.90 ,   69.80 ,       4759 ,   1054
10/05/24 ,   70.18 ,   69.78 ,   70.34 ,   68.90 ,   68.91 ,      13090 ,   4931
13/05/24 ,   70.01 ,   70.03 ,   70.22 ,   69.88 ,   70.18 ,       3759 ,    743
14/05/24 ,   69.85 ,   69.81 ,   70.00 ,   69.59 ,   70.00 ,       3644 ,    855
15/05/24 ,   69.63 ,   69.83 ,   70.00 ,   69.63 ,   69.69 ,       3499 ,    578
16/05/24 ,   69.74 ,   69.78 ,   70.00 ,   69.50 ,   69.50 ,       7903 ,    605
17/05/24 ,   70.25 ,   70.18 ,   70.31 ,   69.74 ,   69.74 ,       5079 ,   1788
20/05/24 ,   68.99 ,   68.77 ,   70.25 ,   68.45 ,   70.25 ,      32940 ,   6364
21/05/24 ,   68.90 ,   68.81 ,   69.36 ,   68.60 ,   68.99 ,       7023 ,    983
22/05/24 ,   68.94 ,   68.99 ,   69.23 ,   68.84 ,   68.89 ,       5086 ,    795
23/05/24 ,   68.79 ,   68.86 ,   69.11 ,   68.74 ,   68.86 ,       3633 ,    601
24/05/24 ,   68.81 ,   68.71 ,   69.10 ,   68.43 ,   68.89 ,      12132 ,   2887
27/05/24 ,   68.72 ,   68.74 ,   69.10 ,   68.60 ,   68.81 ,       6087 ,    809
28/05/24 ,   67.82 ,   68.03 ,   69.09 ,   67.61 ,   69.08 ,      20366 ,   4356
29/05/24 ,   67.65 ,   67.72 ,   68.12 ,   67.31 ,   67.82 ,       8616 ,   3176
31/05/24 ,   68.10 ,   68.18 ,   68.38 ,   67.61 ,   67.61 ,       6661 ,   1230
03/06/24 ,   68.23 ,   68.34 ,   68.67 ,   68.10 ,   68.67 ,       4938 ,    839
04/06/24 ,   68.17 ,   68.30 ,   68.98 ,   68.07 ,   68.07 ,       5793 ,    575
05/06/24 ,   66.69 ,   67.32 ,   68.67 ,   66.55 ,   68.32 ,      13548 ,   2373
06/06/24 ,   66.01 ,   66.15 ,   67.57 ,   65.62 ,   66.70 ,      14272 ,   1874
07/06/24 ,   66.00 ,   66.00 ,   66.53 ,   65.61 ,   66.13 ,       6512 ,   1128
10/06/24 ,   64.50 ,   64.60 ,   66.32 ,   63.89 ,   66.09 ,      39385 ,   4291
11/06/24 ,   64.59 ,   64.56 ,   65.09 ,   64.16 ,   64.50 ,       9585 ,    753
12/06/24 ,   63.74 ,   63.81 ,   64.56 ,   63.40 ,   64.34 ,      16160 ,   4445
13/06/24 ,   64.91 ,   64.24 ,   65.00 ,   63.73 ,   63.74 ,      20920 ,   3743
14/06/24 ,   65.46 ,   65.01 ,   65.49 ,   64.40 ,   64.85 ,       7206 ,   2085
17/06/24 ,   65.35 ,   65.43 ,   65.91 ,   65.11 ,   65.48 ,       6753 ,    909
18/06/24 ,   65.63 ,   66.23 ,   66.91 ,   65.39 ,   65.59 ,       8568 ,   1697
19/06/24 ,   66.00 ,   65.86 ,   66.75 ,   65.28 ,   66.62 ,       8494 ,   1051
20/06/24 ,   64.08 ,   64.33 ,   66.38 ,   63.87 ,   66.00 ,      46067 ,   4678
21/06/24 ,   64.33 ,   64.02 ,   64.45 ,   63.81 ,   64.24 ,      11565 ,   1228
24/06/24 ,   64.11 ,   64.38 ,   64.66 ,   63.81 ,   63.99 ,      23293 ,   2895
25/06/24 ,   64.62 ,   64.60 ,   64.81 ,   64.06 ,   64.06 ,      10071 ,   2828
26/06/24 ,   64.54 ,   64.47 ,   64.83 ,   64.06 ,   64.74 ,       7297 ,   1094
27/06/24 ,   64.58 ,   64.26 ,   64.76 ,   64.08 ,   64.50 ,      15152 ,   2701
28/06/24 ,   64.34 ,   64.07 ,   64.73 ,   63.57 ,   64.34 ,      37684 ,   5954
01/07/24 ,   63.40 ,   63.20 ,   63.56 ,   62.77 ,   63.56 ,      20257 ,   2204
02/07/24 ,   63.20 ,   63.20 ,   63.69 ,   62.49 ,   63.41 ,      13355 ,   1678
03/07/24 ,   62.63 ,   62.94 ,   63.53 ,   62.57 ,   63.48 ,       5211 ,    536
04/07/24 ,   63.14 ,   62.75 ,   63.20 ,   62.60 ,   62.63 ,       8608 ,    648
05/07/24 ,   63.31 ,   63.77 ,   64.31 ,   62.84 ,   63.14 ,       9018 ,   3011
08/07/24 ,   61.98 ,   62.00 ,   63.94 ,   61.43 ,   63.31 ,      62394 ,   5438
09/07/24 ,   62.01 ,   61.53 ,   62.18 ,   60.96 ,   61.65 ,      17749 ,   3127
10/07/24 ,   62.13 ,   61.72 ,   62.36 ,   61.08 ,   61.94 ,      17632 ,   2819
11/07/24 ,   62.08 ,   61.98 ,   62.47 ,   61.65 ,   62.27 ,       9335 ,    679
12/07/24 ,   62.71 ,   62.57 ,   62.77 ,   62.22 ,   62.22 ,       7639 ,   1289
15/07/24 ,   62.28 ,   62.40 ,   62.68 ,   62.11 ,   62.26 ,      11168 ,   1513
16/07/24 ,   62.27 ,   62.37 ,   62.57 ,   62.16 ,   62.16 ,       5724 ,   1048
17/07/24 ,   62.21 ,   62.34 ,   62.55 ,   62.09 ,   62.27 ,       5491 ,   1139
18/07/24 ,   62.03 ,   62.04 ,   62.44 ,   61.73 ,   62.21 ,       5274 ,   1486
19/07/24 ,   62.55 ,   62.19 ,   62.57 ,   61.75 ,   61.78 ,       3493 ,    605
22/07/24 ,   61.32 ,   61.29 ,   62.50 ,   61.08 ,   62.31 ,      39130 ,   8381
23/07/24 ,   61.37 ,   61.61 ,   61.89 ,   61.32 ,   61.44 ,       8244 ,   2134
24/07/24 ,   61.45 ,   61.36 ,   61.84 ,   61.14 ,   61.53 ,       6661 ,    519
25/07/24 ,   61.38 ,   61.27 ,   61.65 ,   61.10 ,   61.45 ,      17592 ,   1733
26/07/24 ,   61.67 ,   61.45 ,   61.79 ,   61.22 ,   61.45 ,      10024 ,   1312
29/07/24 ,   61.90 ,   61.85 ,   62.51 ,   61.51 ,   61.65 ,       7710 ,    831
30/07/24 ,   61.64 ,   61.86 ,   62.39 ,   61.17 ,   61.98 ,      14783 ,   3654
31/07/24 ,   62.11 ,   61.99 ,   62.50 ,   61.65 ,   61.67 ,       7079 ,   1643
01/08/24 ,   62.70 ,   62.58 ,   62.83 ,   62.09 ,   62.11 ,      10207 ,   2880
02/08/24 ,   62.40 ,   62.32 ,   62.62 ,   62.11 ,   62.11 ,      10695 ,    731
05/08/24 ,   60.96 ,   60.83 ,   62.38 ,   60.27 ,   61.84 ,      23352 ,   3639
06/08/24 ,   60.87 ,   61.09 ,   61.83 ,   60.66 ,   61.27 ,       9505 ,   1795
07/08/24 ,   60.35 ,   60.67 ,   61.45 ,   60.33 ,   61.18 ,      16752 ,   4206
08/08/24 ,   62.27 ,   61.61 ,   62.41 ,   60.40 ,   60.96 ,      29234 ,   5031
09/08/24 ,   62.51 ,   62.35 ,   62.62 ,   61.89 ,   62.24 ,       6237 ,   1910
12/08/24 ,   62.57 ,   62.67 ,   63.11 ,   62.29 ,   62.51 ,       8498 ,   2502
13/08/24 ,   62.51 ,   62.49 ,   63.13 ,   62.18 ,   62.61 ,       9491 ,   1830
14/08/24 ,   62.45 ,   62.27 ,   62.53 ,   61.97 ,   62.51 ,      15690 ,   2316
15/08/24 ,   62.10 ,   62.14 ,   62.45 ,   61.95 ,   62.28 ,      23786 ,   2555
16/08/24 ,   62.94 ,   62.66 ,   62.97 ,   62.14 ,   62.28 ,       7328 ,   2354
19/08/24 ,   63.65 ,   63.53 ,   63.74 ,   63.07 ,   63.07 ,       5144 ,   1495
20/08/24 ,   62.66 ,   62.72 ,   63.70 ,   62.33 ,   63.16 ,      21040 ,   2885
21/08/24 ,   62.45 ,   62.49 ,   62.88 ,   62.28 ,   62.63 ,       7396 ,    570
22/08/24 ,   62.53 ,   62.52 ,   62.87 ,   62.28 ,   62.55 ,       5231 ,    799
23/08/24 ,   63.09 ,   63.13 ,   63.64 ,   62.53 ,   62.53 ,       6992 ,   2085
26/08/24 ,   63.20 ,   63.36 ,   63.58 ,   63.09 ,   63.58 ,       6215 ,   1505
27/08/24 ,   62.64 ,   62.72 ,   63.40 ,   62.55 ,   63.20 ,      10523 ,   2643
28/08/24 ,   62.57 ,   62.51 ,   62.71 ,   62.22 ,   62.64 ,       9429 ,   2679
29/08/24 ,   62.38 ,   62.39 ,   62.95 ,   62.18 ,   62.59 ,       8307 ,   3725
30/08/24 ,   62.45 ,   62.40 ,   62.89 ,   61.91 ,   62.38 ,      10813 ,   1373
02/09/24 ,   62.59 ,   62.60 ,   63.12 ,   62.23 ,   63.12 ,       5731 ,    609
03/09/24 ,   62.68 ,   62.57 ,   63.02 ,   62.33 ,   62.56 ,       4364 ,    551
04/09/24 ,   62.67 ,   62.70 ,   62.94 ,   62.56 ,   62.68 ,       6398 ,   1016
05/09/24 ,   62.67 ,   62.62 ,   62.92 ,   62.56 ,   62.67 ,       3033 ,    552
06/09/24 ,   62.36 ,   62.54 ,   62.96 ,   62.22 ,   62.67 ,       7328 ,   2424
09/09/24 ,   62.68 ,   62.60 ,   62.94 ,   62.21 ,   62.37 ,       4092 ,    653
10/09/24 ,   62.40 ,   62.34 ,   62.67 ,   61.96 ,   62.26 ,      10000 ,   3112
11/09/24 ,   62.17 ,   62.14 ,   62.84 ,   61.42 ,   62.84 ,       5878 ,   1089
12/09/24 ,   62.08 ,   62.03 ,   62.60 ,   61.53 ,   61.53 ,       6533 ,   1301
13/09/24 ,   62.66 ,   62.55 ,   62.93 ,   61.45 ,   61.45 ,       4822 ,    837
16/09/24 ,   62.75 ,   62.68 ,   62.94 ,   62.40 ,   62.57 ,      14218 ,   1709
17/09/24 ,   62.94 ,   62.86 ,   63.13 ,   62.57 ,   62.71 ,       8943 ,   1284
18/09/24 ,   62.94 ,   62.69 ,   63.20 ,   62.40 ,   62.49 ,       6391 ,    924
19/09/24 ,   62.18 ,   62.38 ,   62.93 ,   61.78 ,   62.92 ,      13556 ,   3617
20/09/24 ,   62.05 ,   62.10 ,   62.53 ,   61.90 ,   62.52 ,       7101 ,   1053
23/09/24 ,   62.32 ,   62.20 ,   62.53 ,   61.79 ,   61.91 ,       8949 ,   1876
24/09/24 ,   62.26 ,   62.21 ,   62.50 ,   61.95 ,   62.27 ,       4089 ,    782
25/09/24 ,   61.53 ,   61.67 ,   62.27 ,   61.20 ,   62.27 ,      11043 ,   1503
26/09/24 ,   61.85 ,   61.85 ,   62.13 ,   61.26 ,   61.47 ,      12601 ,   3829
27/09/24 ,   62.07 ,   61.85 ,   62.40 ,   61.37 ,   61.95 ,       7470 ,    589
30/09/24 ,   61.98 ,   62.10 ,   62.53 ,   61.70 ,   61.70 ,       5555 ,    581
01/10/24 ,   61.67 ,   61.52 ,   62.03 ,   61.25 ,   62.03 ,      10161 ,    929
02/10/24 ,   61.70 ,   61.70 ,   61.90 ,   61.64 ,   61.67 ,       4046 ,    290
03/10/24 ,   61.49 ,   61.45 ,   61.69 ,   61.30 ,   61.69 ,       2864 ,    479
04/10/24 ,   61.43 ,   61.44 ,   62.39 ,   60.93 ,   61.38 ,      14735 ,   1759
07/10/24 ,   61.08 ,   61.16 ,   61.43 ,   60.93 ,   61.43 ,       6146 ,   1430
08/10/24 ,   62.33 ,   62.40 ,   62.71 ,   62.04 ,   62.05 ,       9199 ,    887
09/10/24 ,   62.23 ,   62.02 ,   62.65 ,   61.39 ,   62.65 ,      12403 ,   1242
10/10/24 ,   62.10 ,   61.97 ,   62.23 ,   61.50 ,   62.03 ,       7348 ,    711
11/10/24 ,   62.28 ,   62.11 ,   62.80 ,   61.85 ,   62.03 ,       4951 ,    827
14/10/24 ,   62.18 ,   62.23 ,   62.73 ,   61.89 ,   61.91 ,       8453 ,    949
15/10/24 ,   62.45 ,   62.34 ,   62.86 ,   61.97 ,   61.97 ,       8512 ,    629
16/10/24 ,   62.89 ,   62.49 ,   63.30 ,   62.03 ,   62.58 ,       7011 ,   1097
17/10/24 ,   62.80 ,   62.79 ,   63.08 ,   62.57 ,   62.84 ,       5099 ,    598
18/10/24 ,   63.14 ,   62.75 ,   63.14 ,   62.31 ,   62.31 ,       5746 ,    563
21/10/24 ,   62.45 ,   62.59 ,   63.38 ,   62.18 ,   63.15 ,      13977 ,   2438
22/10/24 ,   62.50 ,   62.34 ,   62.57 ,   61.89 ,   62.45 ,      29443 ,   1284
23/10/24 ,   61.68 ,   61.55 ,   62.54 ,   61.24 ,   62.52 ,      19045 ,   3220
24/10/24 ,   61.80 ,   61.27 ,   61.94 ,   60.95 ,   61.27 ,      15266 ,   4531
25/10/24 ,   62.41 ,   61.69 ,   62.61 ,   61.12 ,   61.20 ,       6776 ,    647
28/10/24 ,   62.59 ,   61.94 ,   62.79 ,   61.58 ,   62.40 ,       9931 ,   2764
29/10/24 ,   62.61 ,   62.66 ,   63.13 ,   62.12 ,   62.12 ,       5867 ,    634
30/10/24 ,   62.36 ,   62.40 ,   63.13 ,   62.19 ,   62.19 ,       3793 ,   1041
31/10/24 ,   62.65 ,   62.57 ,   63.11 ,   62.04 ,   63.11 ,      11208 ,    695
01/11/24 ,   62.94 ,   62.61 ,   63.00 ,   61.88 ,   62.17 ,       6427 ,    987
04/11/24 ,   62.65 ,   62.69 ,   62.96 ,   62.38 ,   62.94 ,       7567 ,   1273
05/11/24 ,   62.75 ,   62.68 ,   62.92 ,   62.40 ,   62.65 ,       3874 ,    466
06/11/24 ,   62.60 ,   62.60 ,   62.92 ,   62.55 ,   62.74 ,       6877 ,   1173
07/11/24 ,   62.61 ,   62.62 ,   62.93 ,   62.45 ,   62.45 ,       4931 ,    496
08/11/24 ,   62.62 ,   62.58 ,   62.90 ,   61.81 ,   62.81 ,      16917 ,   1668
11/11/24 ,   62.71 ,   62.66 ,   62.87 ,   62.53 ,   62.62 ,      15888 ,   1106
12/11/24 ,   62.65 ,   62.62 ,   62.84 ,   62.22 ,   62.38 ,       8647 ,    931
13/11/24 ,   61.89 ,   62.07 ,   62.65 ,   61.58 ,   62.13 ,      13165 ,   1762
14/11/24 ,   61.97 ,   62.10 ,   62.73 ,   61.80 ,   61.80 ,       6651 ,   1409
18/11/24 ,   62.40 ,   62.48 ,   62.87 ,   61.76 ,   61.98 ,       9222 ,   1219
19/11/24 ,   62.73 ,   62.62 ,   62.73 ,   62.13 ,   62.13 ,       4509 ,    261
21/11/24 ,   62.85 ,   62.68 ,   62.87 ,   62.57 ,   62.59 ,       5557 ,    856
22/11/24 ,   62.76 ,   62.60 ,   62.87 ,   62.32 ,   62.85 ,      12646 ,   2127
25/11/24 ,   62.84 ,   62.84 ,   63.16 ,   62.71 ,   62.87 ,       9190 ,    900
26/11/24 ,   62.86 ,   62.83 ,   63.14 ,   62.69 ,   62.69 ,       6372 ,   2281
27/11/24 ,   62.60 ,   62.74 ,   63.55 ,   62.45 ,   62.86 ,      11231 ,   2030
28/11/24 ,   62.37 ,   62.55 ,   63.40 ,   62.19 ,   62.84 ,      11457 ,   2725
29/11/24 ,   62.68 ,   62.31 ,   62.86 ,   61.94 ,   62.60 ,       9373 ,   2420
02/12/24 ,   61.70 ,   61.81 ,   62.57 ,   61.16 ,   62.57 ,       6969 ,    712
03/12/24 ,   61.40 ,   61.66 ,   62.04 ,   61.40 ,   61.88 ,       4904 ,    652
04/12/24 ,   60.73 ,   60.49 ,   61.70 ,   59.46 ,   61.40 ,      10731 ,    966
05/12/24 ,   59.07 ,   59.24 ,   60.66 ,   57.97 ,   60.66 ,      15875 ,   1811
06/12/24 ,   59.93 ,   59.59 ,   61.06 ,   58.61 ,   59.01 ,       5990 ,    756
09/12/24 ,   59.74 ,   59.71 ,   60.51 ,   59.11 ,   59.93 ,      11208 ,   3630
10/12/24 ,   58.62 ,   58.79 ,   59.70 ,   58.37 ,   59.01 ,       6821 ,    887
11/12/24 ,   58.03 ,   58.16 ,   58.83 ,   57.53 ,   58.62 ,       5494 ,    849
12/12/24 ,   57.62 ,   58.02 ,   58.91 ,   57.54 ,   58.03 ,       6231 ,   1196
13/12/24 ,   57.83 ,   57.75 ,   58.24 ,   57.04 ,   57.62 ,       6978 ,   1531
16/12/24 ,   57.53 ,   57.74 ,   58.24 ,   57.39 ,   57.83 ,       9397 ,   1052
17/12/24 ,   57.07 ,   56.96 ,   57.47 ,   56.56 ,   57.04 ,       8880 ,    796
18/12/24 ,   55.10 ,   55.52 ,   56.92 ,   54.22 ,   56.18 ,      15438 ,   1488
19/12/24 ,   54.13 ,   53.64 ,   55.06 ,   52.98 ,   55.04 ,       9437 ,    840
20/12/24 ,   54.95 ,   54.57 ,   55.13 ,   54.00 ,   54.00 ,       5643 ,   1030
23/12/24 ,   57.57 ,   57.00 ,   58.03 ,   54.37 ,   54.95 ,       5146 ,    991
26/12/24 ,   58.77 ,   58.80 ,   59.67 ,   56.75 ,   56.75 ,       5306 ,    932
27/12/24 ,   59.69 ,   59.20 ,   60.36 ,   58.60 ,   58.77 ,       6484 ,    951
30/12/24 ,   60.23 ,   59.50 ,   60.23 ,   59.27 ,   59.69 ,       3993 ,    478
02/01/25 ,   59.07 ,   59.78 ,   60.91 ,   59.03 ,   60.11 ,       3849 ,    541
03/01/25 ,   60.66 ,   60.55 ,   60.81 ,   59.19 ,   59.19 ,       2653 ,    326
06/01/25 ,   59.22 ,   59.73 ,   60.94 ,   59.19 ,   60.66 ,       8765 ,   1353
07/01/25 ,   58.45 ,   58.62 ,   59.76 ,   57.73 ,   59.22 ,      14484 ,   3039
08/01/25 ,   58.23 ,   58.35 ,   59.07 ,   57.96 ,   58.77 ,       3534 ,    434
09/01/25 ,   58.28 ,   58.35 ,   58.77 ,   58.20 ,   58.72 ,       3776 ,    588
10/01/25 ,   58.80 ,   59.29 ,   59.61 ,   58.79 ,   58.79 ,      11265 ,   2985
13/01/25 ,   58.79 ,   59.22 ,   59.51 ,   58.79 ,   58.80 ,       3784 ,    873
14/01/25 ,   58.33 ,   58.57 ,   59.37 ,   58.29 ,   58.79 ,       4149 ,    420
15/01/25 ,   58.69 ,   58.52 ,   58.79 ,   57.97 ,   58.79 ,       5505 ,    949
16/01/25 ,   58.67 ,   58.22 ,   58.72 ,   57.96 ,   58.69 ,       5656 ,   1592
17/01/25 ,   57.65 ,   57.85 ,   58.60 ,   57.63 ,   57.96 ,       8414 ,   2373
20/01/25 ,   57.98 ,   58.28 ,   58.62 ,   57.65 ,   57.65 ,       4334 ,    720
21/01/25 ,   57.96 ,   57.93 ,   58.36 ,   57.70 ,   57.71 ,       4353 ,    288
22/01/25 ,   58.03 ,   57.91 ,   58.03 ,   57.74 ,   57.96 ,       6907 ,    562
23/01/25 ,   57.18 ,   57.23 ,   58.03 ,   56.89 ,   58.03 ,      10105 ,   2057
24/01/25 ,   56.88 ,   57.04 ,   57.28 ,   56.76 ,   56.76 ,       6042 ,    728
27/01/25 ,   56.79 ,   57.03 ,   57.78 ,   56.77 ,   56.88 ,       5116 ,    641
28/01/25 ,   56.34 ,   56.55 ,   56.83 ,   56.30 ,   56.79 ,       6490 ,   2424
29/01/25 ,   56.19 ,   56.24 ,   56.34 ,   56.13 ,   56.34 ,       5195 ,    828
30/01/25 ,   56.13 ,   56.02 ,   56.33 ,   55.87 ,   56.22 ,       5750 ,    550
31/01/25 ,   56.27 ,   56.27 ,   56.58 ,   56.04 ,   56.30 ,       8205 ,    994
03/02/25 ,   56.24 ,   56.04 ,   56.29 ,   55.81 ,   56.27 ,       4481 ,    416
04/02/25 ,   56.35 ,   56.29 ,   56.93 ,   55.83 ,   55.83 ,       5518 ,    472
05/02/25 ,   55.85 ,   56.15 ,   56.39 ,   55.83 ,   56.34 ,       4738 ,    579
06/02/25 ,   55.21 ,   55.22 ,   56.14 ,   54.54 ,   55.86 ,       8558 ,    743
07/02/25 ,   55.40 ,   54.96 ,   55.40 ,   54.54 ,   55.19 ,       7722 ,   1206
10/02/25 ,   56.39 ,   56.13 ,   56.95 ,   55.01 ,   55.40 ,      13573 ,   3263
11/02/25 ,   56.10 ,   55.99 ,   56.94 ,   55.07 ,   56.94 ,       3822 ,    647
12/02/25 ,   55.57 ,   56.17 ,   56.61 ,   55.57 ,   56.52 ,       3245 ,    412
13/02/25 ,   55.18 ,   55.20 ,   55.56 ,   55.08 ,   55.49 ,       5531 ,    557
14/02/25 ,   55.27 ,   55.23 ,   55.79 ,   54.92 ,   55.19 ,       9012 ,   2104
17/02/25 ,   56.24 ,   55.95 ,   56.48 ,   55.19 ,   55.27 ,      11288 ,   1445
18/02/25 ,   57.54 ,   57.00 ,   57.70 ,   56.23 ,   56.77 ,       7485 ,    546
19/02/25 ,   59.37 ,   58.93 ,   59.43 ,   57.66 ,   58.10 ,       6935 ,   1283
20/02/25 ,   58.77 ,   58.80 ,   59.98 ,   58.25 ,   59.38 ,      10975 ,    929
21/02/25 ,   58.82 ,   58.87 ,   59.68 ,   58.43 ,   59.13 ,       5192 ,    565
24/02/25 ,   58.92 ,   58.96 ,   59.18 ,   58.55 ,   58.82 ,       4067 ,    883
25/02/25 ,   59.08 ,   59.18 ,   59.39 ,   58.79 ,   58.87 ,       3454 ,    582
26/02/25 ,   58.84 ,   59.46 ,   59.77 ,   58.84 ,   59.08 ,       4459 ,    672
27/02/25 ,   59.93 ,   59.39 ,   59.93 ,   58.85 ,   59.41 ,       5187 ,    648
28/02/25 ,   59.98 ,   60.38 ,   60.86 ,   59.60 ,   59.93 ,      11112 ,    615
05/03/25 ,   59.97 ,   59.88 ,   60.36 ,   59.53 ,   59.98 ,       2013 ,    199
06/03/25 ,   59.63 ,   59.46 ,   59.97 ,   58.80 ,   59.96 ,      10389 ,    478
07/03/25 ,   59.93 ,   59.68 ,   60.28 ,   59.44 ,   59.78 ,       5431 ,    476
10/03/25 ,   60.19 ,   59.98 ,   60.35 ,   59.92 ,   59.93 ,       5273 ,    674
11/03/25 ,   62.84 ,   61.32 ,   62.84 ,   59.96 ,   60.37 ,       8776 ,   1184
12/03/25 ,   62.06 ,   62.51 ,   62.79 ,   62.06 ,   62.76 ,       2553 ,    388
13/03/25 ,   62.36 ,   62.17 ,   62.88 ,   61.91 ,   62.16 ,       7845 ,    831
14/03/25 ,   63.93 ,   63.29 ,   63.99 ,   62.35 ,   62.36 ,       3635 ,    414
17/03/25 ,   63.78 ,   63.94 ,   65.04 ,   62.82 ,   63.89 ,       4984 ,    831
18/03/25 ,   64.56 ,   64.52 ,   65.03 ,   63.77 ,   63.78 ,       2761 ,    368
19/03/25 ,   64.34 ,   64.46 ,   65.40 ,   63.61 ,   64.69 ,      11495 ,   1175
20/03/25 ,   64.59 ,   64.72 ,   65.73 ,   63.80 ,   64.24 ,       4685 ,    868
21/03/25 ,   66.28 ,   65.62 ,   66.28 ,   64.25 ,   64.59 ,       9983 ,   1428
24/03/25 ,   66.85 ,   67.42 ,   68.11 ,   66.23 ,   66.58 ,       6893 ,   1136
25/03/25 ,   66.88 ,   66.93 ,   67.53 ,   66.31 ,   66.85 ,       4136 ,    996
26/03/25 ,   66.66 ,   67.09 ,   67.60 ,   66.36 ,   67.16 ,       2778 ,    920
27/03/25 ,   65.71 ,   65.69 ,   67.51 ,   65.46 ,   67.48 ,      16244 ,   1762
28/03/25 ,   68.68 ,   67.30 ,   68.68 ,   65.92 ,   65.92 ,      14971 ,   1721
31/03/25 ,   67.61 ,   67.41 ,   68.63 ,   66.76 ,   68.63 ,      20002 ,   1709
01/04/25 ,   66.79 ,   66.56 ,   67.58 ,   66.11 ,   67.05 ,      11669 ,   2008
02/04/25 ,   66.21 ,   66.00 ,   66.78 ,   65.25 ,   66.78 ,       5152 ,   1286
03/04/25 ,   65.33 ,   65.20 ,   66.20 ,   64.66 ,   66.20 ,       5032 ,   1775
04/04/25 ,   64.89 ,   64.62 ,   65.37 ,   64.24 ,   65.25 ,       4528 ,    717
07/04/25 ,   63.45 ,   63.47 ,   64.83 ,   62.42 ,   64.57 ,       7890 ,   1162
08/04/25 ,   63.31 ,   63.15 ,   64.00 ,   62.40 ,   63.55 ,       3745 ,   1566
09/04/25 ,   63.07 ,   62.61 ,   63.30 ,   62.13 ,   63.12 ,       6109 ,   1086
10/04/25 ,   63.50 ,   63.50 ,   63.81 ,   62.82 ,   62.82 ,       5576 ,   2204
11/04/25 ,   64.30 ,   63.58 ,   64.39 ,   63.01 ,   64.39 ,      10443 ,   2584
14/04/25 ,   64.28 ,   64.28 ,   64.56 ,   64.03 ,   64.16 ,       4233 ,   1426
15/04/25 ,   65.06 ,   64.97 ,   65.49 ,   64.14 ,   64.87 ,       3618 ,    741
16/04/25 ,   66.43 ,   66.17 ,   66.52 ,   65.06 ,   65.49 ,       4974 ,   1349
17/04/25 ,   66.00 ,   65.95 ,   66.47 ,   64.68 ,   66.44 ,       8371 ,    749
22/04/25 ,   66.89 ,   66.69 ,   67.06 ,   66.00 ,   66.00 ,       4547 ,    626
23/04/25 ,   67.37 ,   67.33 ,   67.56 ,   66.79 ,   67.56 ,       5069 ,   1077
24/04/25 ,   67.52 ,   67.31 ,   67.57 ,   67.13 ,   67.37 ,       2949 ,    716
25/04/25 ,   67.62 ,   67.85 ,   68.85 ,   67.50 ,   67.52 ,       3707 ,    761
28/04/25 ,   67.95 ,   67.55 ,   67.99 ,   67.23 ,   67.99 ,       8268 ,   2574
29/04/25 ,   67.84 ,   67.64 ,   68.42 ,   67.39 ,   68.16 ,       7897 ,   2402
30/04/25 ,   67.65 ,   67.93 ,   69.10 ,   67.13 ,   67.82 ,      11678 ,   1409
02/05/25 ,   68.25 ,   68.14 ,   68.76 ,   67.64 ,   68.75 ,       8491 ,    875
05/05/25 ,   67.92 ,   68.03 ,   68.85 ,   67.64 ,   67.99 ,       3259 ,   1007
06/05/25 ,   67.83 ,   67.51 ,   68.03 ,   67.16 ,   67.92 ,       4583 ,    938
07/05/25 ,   67.64 ,   67.51 ,   68.70 ,   67.33 ,   68.70 ,       3694 ,    599
08/05/25 ,   67.31 ,   67.63 ,   68.53 ,   67.16 ,   67.64 ,       8318 ,    268
09/05/25 ,   67.27 ,   67.27 ,   67.86 ,   66.94 ,   67.15 ,       9421 ,   1713
12/05/25 ,   67.95 ,   67.89 ,   68.03 ,   67.27 ,   67.58 ,       4653 ,   1500
13/05/25 ,   68.47 ,   68.28 ,   69.08 ,   67.64 ,   68.03 ,       4670 ,   1146
14/05/25 ,   68.05 ,   68.66 ,   69.00 ,   68.05 ,   69.00 ,       4442 ,    334
15/05/25 ,   69.00 ,   68.93 ,   69.08 ,   68.12 ,   68.12 ,       2853 ,    406
16/05/25 ,   68.72 ,   68.83 ,   69.11 ,   68.48 ,   69.00 ,       5548 ,    462
19/05/25 ,   68.69 ,   68.64 ,   68.98 ,   68.18 ,   68.72 ,       9374 ,   1274
20/05/25 ,   69.34 ,   69.08 ,   69.50 ,   68.68 ,   68.69 ,       5643 ,   1799
21/05/25 ,   69.05 ,   69.27 ,   69.56 ,   68.97 ,   69.48 ,       2969 ,    650
22/05/25 ,   69.20 ,   69.00 ,   69.65 ,   68.82 ,   69.65 ,       2835 ,    554
23/05/25 ,   68.72 ,   68.77 ,   69.63 ,   68.34 ,   69.63 ,      11239 ,    877
26/05/25 ,   68.90 ,   69.13 ,   69.61 ,   68.56 ,   68.84 ,       7605 ,   1074
27/05/25 ,   69.40 ,   68.91 ,   69.43 ,   68.62 ,   69.31 ,       9416 ,   2640
28/05/25 ,   70.45 ,   69.85 ,   71.01 ,   69.16 ,   69.40 ,      13207 ,   1366
29/05/25 ,   70.37 ,   69.77 ,   70.53 ,   69.62 ,   70.43 ,       6295 ,   2410
30/05/25 ,   71.30 ,   71.25 ,   71.80 ,   69.90 ,   70.15 ,      13611 ,   1044
02/06/25 ,   71.07 ,   71.32 ,   72.80 ,   70.93 ,   72.57 ,       2856 ,    379
03/06/25 ,   70.74 ,   70.48 ,   71.74 ,   70.12 ,   71.74 ,       3990 ,    868
04/06/25 ,   72.07 ,   71.27 ,   72.26 ,   70.68 ,   70.78 ,       5357 ,   1047
05/06/25 ,   71.43 ,   71.68 ,   71.87 ,   71.34 ,   71.86 ,       1360 ,    252
06/06/25 ,   71.75 ,   71.61 ,   71.76 ,   71.43 ,   71.45 ,       2131 ,    269
09/06/25 ,   70.78 ,   71.18 ,   71.67 ,   70.77 ,   71.67 ,       3812 ,    936
10/06/25 ,   70.97 ,   70.84 ,   71.22 ,   70.36 ,   70.84 ,       6081 ,   2019
11/06/25 ,   70.15 ,   70.31 ,   71.06 ,   69.76 ,   70.76 ,       5931 ,    973
12/06/25 ,   69.76 ,   69.43 ,   70.64 ,   68.93 ,   69.88 ,       8505 ,    655
13/06/25 ,   70.30 ,   70.41 ,   70.73 ,   69.71 ,   69.71 ,       4563 ,    664
16/06/25 ,   70.78 ,   70.84 ,   71.72 ,   69.71 ,   70.86 ,       7509 ,   4300
17/06/25 ,   71.64 ,   71.09 ,   71.64 ,   70.64 ,   70.73 ,       7769 ,   3736
18/06/25 ,   71.39 ,   71.59 ,   71.90 ,   70.73 ,   70.73 ,       6690 ,   1168
20/06/25 ,   71.76 ,   71.47 ,   72.01 ,   70.88 ,   71.94 ,       3062 ,    377
23/06/25 ,   71.53 ,   71.62 ,   72.02 ,   71.40 ,   71.40 ,       8050 ,   2230
24/06/25 ,   71.01 ,   71.41 ,   72.46 ,   70.79 ,   72.02 ,       5681 ,   3134
25/06/25 ,   71.36 ,   71.04 ,   71.58 ,   70.76 ,   71.15 ,      10437 ,   1713
26/06/25 ,   71.46 ,   71.14 ,   71.46 ,   70.87 ,   71.39 ,       3083 ,    441
27/06/25 ,   72.07 ,   71.62 ,   72.07 ,   71.36 ,   71.64 ,       2170 ,    202
30/06/25 ,   72.94 ,   72.33 ,   73.08 ,   71.75 ,   72.07 ,      18506 ,    941
01/07/25 ,   72.10 ,   72.30 ,   73.30 ,   71.85 ,   73.30 ,      10808 ,   1531
02/07/25 ,   72.11 ,   72.33 ,   73.30 ,   72.09 ,   73.30 ,       5758 ,    438
03/07/25 ,   73.10 ,   72.93 ,   74.08 ,   72.45 ,   72.79 ,       5028 ,    604
04/07/25 ,   72.65 ,   72.69 ,   73.30 ,   72.55 ,   73.30 ,       2850 ,    368
07/07/25 ,   72.60 ,   72.50 ,   73.03 ,   71.96 ,   72.41 ,       6461 ,    802
08/07/25 ,   71.99 ,   72.36 ,   73.30 ,   71.96 ,   73.30 ,       4378 ,    573
09/07/25 ,   72.09 ,   72.05 ,   72.83 ,   71.87 ,   71.99 ,       6818 ,    504
10/07/25 ,   72.75 ,   72.58 ,   72.84 ,   71.82 ,   72.06 ,       6021 ,   2207
11/07/25 ,   72.40 ,   72.47 ,   72.83 ,   72.30 ,   72.75 ,       3287 ,    412
14/07/25 ,   72.67 ,   72.55 ,   72.84 ,   72.04 ,   72.41 ,       7762 ,   1266
15/07/25 ,   71.97 ,   72.30 ,   72.82 ,   71.96 ,   72.67 ,       6214 ,   1572
16/07/25 ,   72.22 ,   72.60 ,   72.83 ,   72.04 ,   72.76 ,       5181 ,    545
17/07/25 ,   72.60 ,   72.68 ,   72.84 ,   72.42 ,   72.83 ,       2806 ,    637
18/07/25 ,   72.35 ,   72.32 ,   72.77 ,   72.00 ,   72.60 ,       4365 ,   1374
21/07/25 ,   71.49 ,   72.01 ,   72.35 ,   71.49 ,   72.09 ,       8088 ,    872
22/07/25 ,   71.23 ,   71.92 ,   72.67 ,   71.06 ,   72.00 ,       5860 ,   1193
23/07/25 ,   70.28 ,   71.30 ,   72.39 ,   70.22 ,   71.88 ,       7320 ,    564
24/07/25 ,   71.08 ,   71.03 ,   71.31 ,   70.73 ,   71.31 ,       5109 ,    307
25/07/25 ,   70.97 ,   70.85 ,   71.10 ,   70.44 ,   71.10 ,       5164 ,   2146
28/07/25 ,   70.66 ,   71.06 ,   72.37 ,   70.63 ,   71.07 ,       7347 ,    991
29/07/25 ,   71.22 ,   71.26 ,   71.78 ,   70.81 ,   70.97 ,       7406 ,   2043
30/07/25 ,   69.92 ,   70.34 ,   71.64 ,   69.92 ,   71.64 ,      19407 ,   1204
31/07/25 ,   70.43 ,   70.10 ,   70.84 ,   69.25 ,   70.14 ,       7740 ,   1124
01/08/25 ,   70.16 ,   70.47 ,   70.93 ,   69.96 ,   70.91 ,       4766 ,    496
04/08/25 ,   70.34 ,   70.43 ,   71.03 ,   70.06 ,   70.16 ,       4372 ,    882
05/08/25 ,   70.28 ,   70.30 ,   70.43 ,   70.06 ,   70.06 ,       2602 ,    390
06/08/25 ,   69.70 ,   69.87 ,   70.79 ,   69.31 ,   70.30 ,       8893 ,    623
07/08/25 ,   70.40 ,   70.44 ,   70.69 ,   70.17 ,   70.69 ,       1953 ,    412
08/08/25 ,   70.51 ,   70.70 ,   70.97 ,   70.41 ,   70.41 ,       4355 ,    643
11/08/25 ,   71.04 ,   70.97 ,   71.51 ,   70.41 ,   70.79 ,       6228 ,   1799
12/08/25 ,   71.25 ,   71.14 ,   71.51 ,   70.96 ,   71.04 ,       4651 ,   1379
13/08/25 ,   71.47 ,   71.26 ,   71.51 ,   71.14 ,   71.25 ,      14416 ,    870
14/08/25 ,   71.79 ,   71.67 ,   71.88 ,   71.36 ,   71.36 ,       3198 ,    712
15/08/25 ,   71.86 ,   71.88 ,   72.06 ,   71.64 ,   71.65 ,       2522 ,    446
18/08/25 ,   71.52 ,   71.79 ,   72.07 ,   71.37 ,   71.98 ,       7964 ,   3149
19/08/25 ,   71.72 ,   71.63 ,   72.01 ,   70.51 ,   71.69 ,       7382 ,   1827
20/08/25 ,   71.09 ,   71.11 ,   71.86 ,   70.64 ,   71.68 ,      21341 ,   1875
21/08/25 ,   70.15 ,   70.50 ,   72.13 ,   69.72 ,   70.71 ,       9293 ,   1437
22/08/25 ,   70.36 ,   70.28 ,   70.45 ,   69.98 ,   70.15 ,       3144 ,    507
25/08/25 ,   70.91 ,   70.72 ,   71.08 ,   70.28 ,   70.82 ,       7009 ,   2757
26/08/25 ,   71.33 ,   71.23 ,   71.70 ,   70.73 ,   71.06 ,       5884 ,    938
27/08/25 ,   71.32 ,   71.42 ,   71.63 ,   71.16 ,   71.42 ,       3673 ,    828
28/08/25 ,   71.25 ,   71.25 ,   71.50 ,   71.17 ,   71.32 ,       4642 ,    971
29/08/25 ,   71.25 ,   71.32 ,   71.76 ,   71.18 ,   71.32 ,       9966 ,   1473
01/09/25 ,   71.70 ,   71.77 ,   72.06 ,   71.40 ,   71.56 ,       3352 ,    780
02/09/25 ,   71.53 ,   71.41 ,   71.78 ,   71.25 ,   71.70 ,       4339 ,    534
03/09/25 ,   71.36 ,   71.51 ,   71.61 ,   71.30 ,   71.52 ,       3297 ,   1325
04/09/25 ,   71.30 ,   71.38 ,   71.69 ,   71.09 ,   71.68 ,       3054 ,    655
05/09/25 ,   71.50 ,   71.71 ,   71.90 ,   71.30 ,   71.37 ,       3979 ,    494
08/09/25 ,   71.69 ,   71.71 ,   71.99 ,   71.48 ,   71.50 ,       3279 ,    927
09/09/25 ,   71.61 ,   71.71 ,   72.04 ,   71.57 ,   71.87 ,       4077 ,    958
10/09/25 ,   72.35 ,   72.17 ,   72.73 ,   71.76 ,   71.76 ,       7402 ,   2024
11/09/25 ,   72.09 ,   72.44 ,   72.79 ,   72.09 ,   72.10 ,       3490 ,    605
12/09/25 ,   72.73 ,   72.67 ,   72.87 ,   72.10 ,   72.10 ,       3203 ,    627
15/09/25 ,   73.09 ,   73.06 ,   73.50 ,   72.73 ,   72.81 ,       5137 ,   1043
16/09/25 ,   73.28 ,   73.22 ,   73.69 ,   72.96 ,   73.22 ,       3719 ,    778
17/09/25 ,   70.87 ,   71.16 ,   71.99 ,   70.45 ,   71.99 ,      33459 ,   2872
18/09/25 ,   70.87 ,   70.84 ,   71.07 ,   70.63 ,   71.05 ,       6370 ,    817
19/09/25 ,   70.92 ,   70.74 ,   70.97 ,   70.59 ,   70.97 ,       4568 ,    786
22/09/25 ,   69.29 ,   69.81 ,   71.06 ,   69.09 ,   70.92 ,      12806 ,   2393
23/09/25 ,   69.31 ,   69.27 ,   69.67 ,   69.03 ,   69.30 ,       6603 ,   1510
24/09/25 ,   69.68 ,   69.70 ,   70.12 ,   69.21 ,   69.45 ,       4670 ,    657
25/09/25 ,   69.68 ,   69.35 ,   69.80 ,   69.11 ,   69.68 ,       5220 ,    698
26/09/25 ,   69.68 ,   69.91 ,   70.41 ,   69.52 ,   69.68 ,       4071 ,    575
29/09/25 ,   70.17 ,   70.13 ,   70.24 ,   69.85 ,   70.11 ,       6126 ,   1218
30/09/25 ,   70.24 ,   70.03 ,   70.24 ,   69.68 ,   70.24 ,       8370 ,   1026
01/10/25 ,   70.74 ,   70.83 ,   71.16 ,   69.92 ,   69.92 ,       4893 ,    743
02/10/25 ,   70.59 ,   70.53 ,   71.02 ,   70.32 ,   71.02 ,       4878 ,    768
03/10/25 ,   70.37 ,   70.65 ,   70.97 ,   70.34 ,   70.34 ,       5450 ,    875
06/10/25 ,   70.07 ,   70.49 ,   71.02 ,   69.90 ,   70.37 ,       6132 ,   1087
07/10/25 ,   69.85 ,   70.23 ,   70.68 ,   69.85 ,   70.68 ,       5271 ,    640
08/10/25 ,   69.92 ,   69.73 ,   70.45 ,   69.14 ,   70.45 ,       6855 ,   1856
09/10/25 ,   70.23 ,   69.87 ,   70.32 ,   69.44 ,   69.59 ,       2183 ,    453
10/10/25 ,   70.88 ,   70.64 ,   71.02 ,   69.85 ,   70.23 ,       7082 ,    530
13/10/25 ,   71.48 ,   71.34 ,   71.71 ,   70.38 ,   70.98 ,       6057 ,    680
14/10/25 ,   71.55 ,   71.36 ,   71.58 ,   71.21 ,   71.21 ,       5058 ,    638
15/10/25 ,   71.73 ,   71.75 ,   71.95 ,   71.47 ,   71.59 ,       4212 ,   1110
16/10/25 ,   71.58 ,   71.71 ,   71.99 ,   71.45 ,   71.99 ,       4510 ,    478
17/10/25 ,   71.55 ,   71.61 ,   71.97 ,   71.36 ,   71.73 ,       2392 ,    647
20/10/25 ,   71.63 ,   71.32 ,   71.73 ,   71.03 ,   71.55 ,       4430 ,    462
21/10/25 ,   71.25 ,   71.36 ,   71.63 ,   71.14 ,   71.63 ,       2600 ,    532
22/10/25 ,   71.31 ,   71.30 ,   71.63 ,   71.03 ,   71.63 ,       2534 ,    795
23/10/25 ,   69.94 ,   69.82 ,   71.29 ,   69.40 ,   71.29 ,      26010 ,   2457
24/10/25 ,   70.84 ,   70.84 ,   71.15 ,   70.25 ,   70.31 ,       3958 ,    382
27/10/25 ,   71.32 ,   71.05 ,   71.34 ,   70.39 ,   70.39 ,       2378 ,    483
28/10/25 ,   71.36 ,   71.29 ,   71.53 ,   71.06 ,   71.13 ,       5285 ,    497
29/10/25 ,   71.43 ,   71.56 ,   71.75 ,   71.29 ,   71.63 ,       3860 ,    346
30/10/25 ,   71.39 ,   70.92 ,   71.69 ,   69.50 ,   71.69 ,       6811 ,    838
31/10/25 ,   71.33 ,   71.24 ,   71.39 ,   71.02 ,   71.39 ,       5099 ,   1010
03/11/25 ,   70.46 ,   70.77 ,   72.10 ,   69.55 ,   72.10 ,      13767 ,   1167
04/11/25 ,   70.54 ,   70.53 ,   70.92 ,   70.36 ,   70.49 ,       4012 ,    489
05/11/25 ,   70.68 ,   70.59 ,   70.84 ,   70.44 ,   70.54 ,       1954 ,    262
06/11/25 ,   70.78 ,   70.85 ,   70.98 ,   70.67 ,   70.67 ,       1416 ,    204
07/11/25 ,   71.30 ,   70.97 ,   71.48 ,   70.78 ,   70.81 ,       2175 ,    918
10/11/25 ,   71.57 ,   71.30 ,   71.67 ,   70.95 ,   71.30 ,       9477 ,   1311
11/11/25 ,   72.03 ,   71.86 ,   72.45 ,   71.30 ,   71.30 ,       7604 ,    645
12/11/25 ,   72.43 ,   72.13 ,   72.45 ,   71.59 ,   72.03 ,       5843 ,    848
13/11/25 ,   71.79 ,   72.54 ,   72.87 ,   71.75 ,   72.78 ,       5428 ,   1131
14/11/25 ,   72.31 ,   72.17 ,   72.50 ,   71.79 ,   71.79 ,       5722 ,    529
17/11/25 ,   72.73 ,   72.57 ,   72.76 ,   71.93 ,   72.49 ,       3637 ,    651
18/11/25 ,   72.53 ,   72.81 ,   72.87 ,   72.53 ,   72.87 ,       2911 ,    303
19/11/25 ,   72.69 ,   72.52 ,   72.74 ,   72.25 ,   72.74 ,       2003 ,    303
21/11/25 ,   72.40 ,   72.10 ,   72.68 ,   71.90 ,   71.90 ,       3015 ,    835
24/11/25 ,   71.87 ,   71.92 ,   72.50 ,   71.32 ,   71.95 ,      17227 ,   1858
25/11/25 ,   71.77 ,   72.11 ,   72.54 ,   71.77 ,   71.87 ,       3841 ,    342
26/11/25 ,   72.00 ,   72.15 ,   72.71 ,   71.90 ,   72.71 ,       5016 ,    326
27/11/25 ,   72.20 ,   72.37 ,   72.61 ,   72.02 ,   72.02 ,       1466 ,    248
28/11/25 ,   72.73 ,   72.69 ,   72.87 ,   72.11 ,   72.11 ,       4010 ,    427
01/12/25 ,   73.30 ,   73.22 ,   73.63 ,   73.01 ,   73.63 ,       4395 ,    442
02/12/25 ,   73.01 ,   73.06 ,   73.41 ,   72.77 ,   73.31 ,       4772 ,    447
03/12/25 ,   73.04 ,   72.99 ,   73.11 ,   72.76 ,   72.94 ,       1883 ,    252
04/12/25 ,   73.03 ,   73.01 ,   73.11 ,   72.94 ,   73.11 ,       1854 ,    143
05/12/25 ,   73.16 ,   73.21 ,   73.41 ,   73.01 ,   73.11 ,       4479 ,    395
08/12/25 ,   73.37 ,   73.25 ,   73.57 ,   72.83 ,   73.57 ,       5662 ,    692
09/12/25 ,   73.00 ,   72.92 ,   73.30 ,   72.60 ,   73.30 ,       5144 ,    941
10/12/25 ,   73.12 ,   73.09 ,   73.40 ,   72.80 ,   73.34 ,       5948 ,   3298
11/12/25 ,   73.27 ,   73.23 ,   73.50 ,   73.12 ,   73.50 ,       1874 ,    237
12/12/25 ,   73.48 ,   73.47 ,   73.62 ,   73.10 ,   73.51 ,       3849 ,    408
15/12/25 ,   73.51 ,   73.45 ,   73.53 ,   73.22 ,   73.48 ,       4289 ,    613
16/12/25 ,   73.36 ,   73.41 ,   73.60 ,   73.31 ,   73.51 ,       5121 ,    620
17/12/25 ,   73.29 ,   73.28 ,   73.60 ,   73.02 ,   73.60 ,       5078 ,    683
18/12/25 ,   73.37 ,   73.33 ,   73.53 ,   73.19 ,   73.29 ,       3796 ,   1038
19/12/25 ,   73.57 ,   73.45 ,   73.57 ,   73.23 ,   73.57 ,       3565 ,   1094
22/12/25 ,   73.78 ,   73.23 ,   73.83 ,   72.92 ,   73.21 ,      21202 ,   2293
23/12/25 ,   74.49 ,   74.10 ,   74.49 ,   73.68 ,   73.78 ,       6581 ,    494
26/12/25 ,   75.47 ,   74.71 ,   75.62 ,   74.03 ,   74.48 ,       6274 ,    732
29/12/25 ,   75.92 ,   75.68 ,   76.09 ,   75.20 ,   75.47 ,       6415 ,   1341
30/12/25 ,   76.67 ,   76.35 ,   77.00 ,   75.91 ,   75.92 ,       3650 ,    391
02/01/26 ,   76.28 ,   76.28 ,   76.81 ,   75.82 ,   76.67 ,       4746 ,    568
05/01/26 ,   76.26 ,   76.31 ,   76.67 ,   75.94 ,   76.67 ,       3605 ,    665
06/01/26 ,   77.00 ,   76.53 ,   77.10 ,   76.04 ,   76.22 ,       4801 ,   1818
07/01/26 ,   76.90 ,   76.96 ,   77.05 ,   76.89 ,   77.00 ,       2953 ,    377
08/01/26 ,   76.62 ,   76.94 ,   77.10 ,   76.62 ,   76.90 ,       2464 ,    392
09/01/26 ,   76.51 ,   76.45 ,   77.28 ,   76.21 ,   76.62 ,       4735 ,    541
12/01/26 ,   76.89 ,   76.89 ,   77.29 ,   76.42 ,   77.28 ,       5478 ,    828
13/01/26 ,   77.21 ,   77.21 ,   77.71 ,   76.89 ,   77.30 ,       3847 ,    431
14/01/26 ,   76.34 ,   76.60 ,   77.77 ,   76.34 ,   77.77 ,      12393 ,    513
15/01/26 ,   77.18 ,   76.76 ,   77.49 ,   76.34 ,   77.09 ,       7897 ,    709
16/01/26 ,   77.90 ,   77.57 ,   78.08 ,   76.81 ,   76.98 ,       6112 ,   1695
19/01/26 ,   77.45 ,   77.78 ,   78.56 ,   77.10 ,   78.11 ,       4048 ,    939
20/01/26 ,   77.81 ,   77.73 ,   77.96 ,   77.47 ,   77.95 ,       2681 ,    413
21/01/26 ,   78.08 ,   77.95 ,   78.08 ,   77.63 ,   77.98 ,       6619 ,    942
22/01/26 ,   78.74 ,   78.41 ,   78.74 ,   77.98 ,   78.15 ,       4391 ,    516
23/01/26 ,   79.79 ,   79.41 ,   80.04 ,   78.76 ,   78.81 ,       4104 ,    475
26/01/26 ,   81.60 ,   81.17 ,   81.93 ,   79.74 ,   79.79 ,      12303 ,   1339
27/01/26 ,   83.90 ,   83.03 ,   83.94 ,   80.87 ,   80.87 ,      12707 ,   2050
28/01/26 ,   84.92 ,   84.67 ,   85.13 ,   83.59 ,   83.88 ,       7346 ,    675
29/01/26 ,   87.52 ,   85.90 ,   87.52 ,   83.61 ,   84.93 ,      18472 ,   2508
30/01/26 ,   87.18 ,   87.10 ,   89.27 ,   86.18 ,   87.32 ,      19401 ,   3026
02/02/26 ,   85.17 ,   86.42 ,   87.91 ,   85.17 ,   87.15 ,       5470 ,   1455
03/02/26 ,   83.46 ,   85.22 ,   86.38 ,   83.46 ,   85.17 ,       6597 ,    634
04/02/26 ,   82.97 ,   83.21 ,   84.42 ,   82.21 ,   83.46 ,       7890 ,    906
05/02/26 ,   83.44 ,   82.31 ,   83.93 ,   81.33 ,   82.97 ,       7274 ,   1824
06/02/26 ,   83.47 ,   84.28 ,   85.45 ,   81.99 ,   83.46 ,       5528 ,    597
09/02/26 ,   82.53 ,   83.69 ,   84.92 ,   82.50 ,   84.31 ,       5884 ,   1052
10/02/26 ,   81.98 ,   81.94 ,   83.57 ,   81.22 ,   82.36 ,      10282 ,   3092
11/02/26 ,   81.26 ,   81.48 ,   83.17 ,   80.99 ,   82.80 ,       8433 ,   2680
12/02/26 ,   81.43 ,   81.63 ,   82.08 ,   81.37 ,   81.96 ,       2522 ,    454
13/02/26 ,   82.82 ,   82.59 ,   83.19 ,   81.28 ,   82.13 ,       4959 ,    589
18/02/26 ,   82.96 ,   82.60 ,   83.40 ,   81.98 ,   82.82 ,       5988 ,    344
19/02/26 ,   83.84 ,   83.71 ,   84.85 ,   82.96 ,   83.44 ,       5702 ,    451
20/02/26 ,   84.45 ,   84.15 ,   84.88 ,   83.32 ,   83.84 ,       3758 ,    965
23/02/26 ,   83.57 ,   84.47 ,   85.17 ,   83.57 ,   84.74 ,       6170 ,    984
24/02/26 ,   84.51 ,   84.08 ,   84.75 ,   83.53 ,   84.02 ,       4872 ,    798
25/02/26 ,   83.85 ,   84.13 ,   84.87 ,   83.69 ,   83.88 ,       5333 ,    853
26/02/26 ,   84.35 ,   84.40 ,   84.83 ,   83.96 ,   84.42 ,       9431 ,    492
27/02/26 ,   85.35 ,   84.79 ,   85.36 ,   84.34 ,   84.82 ,       4059 ,    435
02/03/26 ,   85.00 ,   85.43 ,   85.98 ,   85.00 ,   85.64 ,       4516 ,    668
03/03/26 ,   85.01 ,   85.45 ,   86.33 ,   85.00 ,   85.85 ,       4152 ,    435
04/03/26 ,   85.90 ,   85.95 ,   86.19 ,   85.02 ,   85.02 ,       8098 ,    837
05/03/26 ,   84.35 ,   84.91 ,   86.56 ,   84.35 ,   85.95 ,       6698 ,    456
06/03/26 ,   84.54 ,   84.78 ,   85.19 ,   84.52 ,   84.57 ,       4057 ,    418