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

20/01/20 ,   70.12 ,   71.05 ,   78.62 ,   68.54 ,   78.62 ,     244677 ,    755
21/01/20 ,   68.91 ,   69.40 ,   71.54 ,   68.82 ,   71.54 ,     293476 ,    562
22/01/20 ,   68.36 ,   68.83 ,   69.17 ,   68.32 ,   68.93 ,      86127 ,    228
23/01/20 ,   68.25 ,   68.35 ,   69.08 ,   68.06 ,   68.54 ,     137350 ,    183
24/01/20 ,   68.49 ,   68.49 ,   68.54 ,   68.26 ,   68.48 ,      19442 ,     81
27/01/20 ,   67.87 ,   68.11 ,   68.49 ,   67.87 ,   68.49 ,      54096 ,    172
28/01/20 ,   68.11 ,   68.08 ,   68.30 ,   67.92 ,   68.24 ,      60804 ,    160
29/01/20 ,   68.54 ,   68.51 ,   68.54 ,   68.11 ,   68.36 ,     101261 ,    229
30/01/20 ,   68.54 ,   68.52 ,   68.63 ,   68.34 ,   68.43 ,     160482 ,    597
31/01/20 ,   68.28 ,   68.67 ,   69.08 ,   68.25 ,   68.31 ,      27373 ,     74
03/02/20 ,   68.54 ,   68.56 ,   68.93 ,   68.25 ,   68.28 ,      38061 ,    156
04/02/20 ,   68.49 ,   68.50 ,   68.77 ,   68.30 ,   68.77 ,      18713 ,     45
05/02/20 ,   68.06 ,   68.35 ,   68.49 ,   68.06 ,   68.48 ,      40165 ,   9245
06/02/20 ,   68.54 ,   68.58 ,   68.77 ,   68.31 ,   68.55 ,      76070 ,   2424
07/02/20 ,   68.25 ,   68.49 ,   68.54 ,   68.25 ,   68.54 ,      39103 ,    125
10/02/20 ,   68.11 ,   68.20 ,   68.25 ,   68.03 ,   68.13 ,      41762 ,    429
11/02/20 ,   68.49 ,   68.24 ,   68.51 ,   68.06 ,   68.45 ,      59645 ,    243
12/02/20 ,   68.14 ,   68.09 ,   68.49 ,   67.94 ,   68.49 ,      13472 ,    277
13/02/20 ,   68.14 ,   68.12 ,   68.25 ,   67.93 ,   68.14 ,      14874 ,     61
14/02/20 ,   68.25 ,   68.15 ,   68.29 ,   67.96 ,   68.29 ,      33242 ,   1088
17/02/20 ,   68.32 ,   68.36 ,   68.54 ,   68.14 ,   68.48 ,      53669 ,    270
18/02/20 ,   68.25 ,   68.27 ,   68.54 ,   68.14 ,   68.36 ,      24060 ,    222
19/02/20 ,   68.18 ,   68.14 ,   68.49 ,   68.00 ,   68.15 ,      34920 ,   1520
20/02/20 ,   68.03 ,   68.18 ,   68.31 ,   68.03 ,   68.31 ,      37412 ,  10415
21/02/20 ,   68.24 ,   68.26 ,   68.53 ,   68.18 ,   68.53 ,      27324 ,   9263
26/02/20 ,   67.76 ,   67.91 ,   68.05 ,   67.61 ,   68.03 ,      26060 ,     93
27/02/20 ,   67.61 ,   67.37 ,   67.73 ,   66.53 ,   67.73 ,      24344 ,   1466
28/02/20 ,   66.64 ,   66.44 ,   67.29 ,   66.01 ,   66.71 ,      46134 ,    674
02/03/20 ,   66.64 ,   66.64 ,   66.98 ,   66.36 ,   66.64 ,      68056 ,    542
03/03/20 ,   68.11 ,   67.67 ,   68.11 ,   66.64 ,   67.29 ,      55306 ,    341
04/03/20 ,   68.25 ,   68.06 ,   68.31 ,   67.65 ,   67.65 ,      35610 ,    192
05/03/20 ,   68.31 ,   68.38 ,   68.63 ,   67.87 ,   67.97 ,      75574 ,   2813
06/03/20 ,   67.81 ,   67.12 ,   68.36 ,   66.18 ,   68.25 ,      79455 ,   4011
09/03/20 ,   66.00 ,   65.91 ,   67.91 ,   65.39 ,   66.36 ,      69182 ,    540
10/03/20 ,   67.68 ,   67.45 ,   67.68 ,   66.02 ,   66.02 ,      61696 ,    354
11/03/20 ,   67.92 ,   67.05 ,   68.49 ,   66.64 ,   67.65 ,      56953 ,    199
12/03/20 ,   67.55 ,   65.01 ,   67.62 ,   61.03 ,   67.62 ,      94952 ,    591
13/03/20 ,   63.20 ,   63.99 ,   67.45 ,   63.05 ,   67.29 ,      27663 ,    444
16/03/20 ,   62.90 ,   62.85 ,   62.98 ,   62.30 ,   62.90 ,      47686 ,    627
17/03/20 ,   62.16 ,   61.65 ,   62.82 ,   61.02 ,   62.82 ,      21449 ,     97
18/03/20 ,   56.59 ,   58.65 ,   61.65 ,   56.59 ,   61.65 ,      50696 ,   1219
19/03/20 ,   57.22 ,   56.73 ,   57.88 ,   54.10 ,   55.35 ,      24585 ,     60
20/03/20 ,   57.88 ,   58.58 ,   61.03 ,   57.53 ,   59.75 ,      33934 ,   2220
23/03/20 ,   57.22 ,   57.32 ,   59.75 ,   56.59 ,   57.23 ,       7886 ,     31
24/03/20 ,   60.39 ,   59.52 ,   61.02 ,   56.60 ,   56.60 ,      18714 ,     95
25/03/20 ,   58.49 ,   61.61 ,   62.90 ,   57.29 ,   59.75 ,      19312 ,     86
26/03/20 ,   59.11 ,   59.59 ,   61.30 ,   59.11 ,   61.30 ,       2944 ,     86
27/03/20 ,   61.17 ,   59.91 ,   61.56 ,   58.96 ,   58.96 ,       5894 ,    247
30/03/20 ,   61.64 ,   61.84 ,   62.26 ,   59.32 ,   61.17 ,      10326 ,     38
31/03/20 ,   59.16 ,   59.65 ,   61.61 ,   59.16 ,   61.61 ,       1717 ,     16
01/04/20 ,   58.33 ,   57.30 ,   59.74 ,   56.59 ,   59.74 ,      13440 ,    208
02/04/20 ,   57.22 ,   57.07 ,   57.88 ,   56.63 ,   57.54 ,       6900 ,     42
03/04/20 ,   56.91 ,   57.25 ,   57.88 ,   56.91 ,   57.53 ,       4356 ,     29
06/04/20 ,   58.86 ,   58.45 ,   59.32 ,   56.92 ,   57.88 ,       8815 ,     34
07/04/20 ,   58.49 ,   59.26 ,   59.75 ,   57.54 ,   57.54 ,       9472 ,     38
08/04/20 ,   59.75 ,   59.70 ,   59.75 ,   59.11 ,   59.11 ,       1593 ,      8
09/04/20 ,   62.90 ,   62.40 ,   63.52 ,   58.18 ,   59.74 ,      19596 ,   1146
13/04/20 ,   60.39 ,   60.06 ,   62.02 ,   59.75 ,   62.02 ,       6798 ,     78
14/04/20 ,   62.59 ,   62.26 ,   63.52 ,   61.30 ,   62.25 ,       3054 ,     18
15/04/20 ,   61.35 ,   61.65 ,   62.26 ,   61.03 ,   61.30 ,       6991 ,     57
16/04/20 ,   61.42 ,   61.85 ,   62.26 ,   61.35 ,   62.25 ,       4701 ,     24
17/04/20 ,   61.64 ,   61.42 ,   62.26 ,   61.31 ,   61.95 ,     165285 ,    197
20/04/20 ,   62.59 ,   62.00 ,   62.59 ,   61.64 ,   62.25 ,       3027 ,     20
22/04/20 ,   62.59 ,   62.52 ,   62.59 ,   62.26 ,   62.58 ,       2905 ,     18
23/04/20 ,   61.42 ,   62.54 ,   62.59 ,   61.42 ,   62.50 ,      85027 ,     37
24/04/20 ,   61.08 ,   61.58 ,   62.21 ,   61.03 ,   61.43 ,       5859 ,     39
27/04/20 ,   62.20 ,   61.66 ,   62.25 ,   61.10 ,   61.10 ,       2757 ,     27
28/04/20 ,   62.26 ,   63.05 ,   64.14 ,   61.69 ,   61.95 ,       8838 ,     25
29/04/20 ,   62.35 ,   63.40 ,   63.82 ,   62.35 ,   63.52 ,       4553 ,     18
30/04/20 ,   62.59 ,   62.59 ,   62.90 ,   62.36 ,   62.36 ,       8164 ,    130
04/05/20 ,   63.20 ,   63.10 ,   63.52 ,   62.43 ,   62.43 ,      10651 ,     29
05/05/20 ,   63.83 ,   63.41 ,   63.83 ,   63.02 ,   63.68 ,       6578 ,     29
06/05/20 ,   63.83 ,   63.54 ,   63.83 ,   63.26 ,   63.79 ,      20056 ,     36
07/05/20 ,   63.52 ,   63.54 ,   64.14 ,   63.52 ,   63.54 ,      24064 ,     94
08/05/20 ,   63.52 ,   63.52 ,   64.09 ,   63.52 ,   64.09 ,       8236 ,     27
11/05/20 ,   63.83 ,   63.72 ,   63.83 ,   63.52 ,   63.52 ,       5799 ,     23
12/05/20 ,   63.91 ,   63.72 ,   64.14 ,   63.52 ,   64.09 ,       1960 ,     13
13/05/20 ,   63.52 ,   63.54 ,   63.83 ,   63.52 ,   63.54 ,      22530 ,     58
14/05/20 ,   63.80 ,   63.76 ,   63.83 ,   63.52 ,   63.53 ,       3135 ,     13
15/05/20 ,   63.83 ,   63.79 ,   64.14 ,   63.53 ,   63.82 ,       9483 ,     65
18/05/20 ,   64.14 ,   63.96 ,   64.14 ,   63.53 ,   63.54 ,       8862 ,     59
19/05/20 ,   63.72 ,   64.45 ,   64.70 ,   63.72 ,   64.70 ,       7528 ,    267
20/05/20 ,   64.14 ,   63.95 ,   64.14 ,   63.53 ,   63.83 ,      12885 ,     30
21/05/20 ,   66.01 ,   64.80 ,   66.01 ,   63.83 ,   63.87 ,      12423 ,     30
22/05/20 ,   65.39 ,   65.31 ,   65.39 ,   64.83 ,   64.83 ,       6080 ,     25
25/05/20 ,   65.39 ,   65.39 ,   65.39 ,   65.39 ,   65.39 ,       1838 ,     11
26/05/20 ,   63.83 ,   64.17 ,   65.39 ,   63.83 ,   65.39 ,      33708 ,     93
27/05/20 ,   65.01 ,   64.66 ,   65.09 ,   64.18 ,   65.09 ,       2790 ,     35
28/05/20 ,   64.61 ,   65.11 ,   65.44 ,   64.61 ,   64.76 ,      13348 ,    121
29/05/20 ,   65.44 ,   65.30 ,   65.44 ,   64.41 ,   64.41 ,       8532 ,    326
01/06/20 ,   65.39 ,   65.39 ,   65.98 ,   64.92 ,   65.44 ,      15160 ,     62
02/06/20 ,   65.10 ,   65.15 ,   65.39 ,   64.76 ,   64.97 ,       3467 ,     20
03/06/20 ,   65.86 ,   65.66 ,   65.92 ,   64.76 ,   64.76 ,      22035 ,     39
04/06/20 ,   66.09 ,   65.93 ,   66.35 ,   65.39 ,   65.86 ,      28705 ,    154
05/06/20 ,   65.73 ,   65.94 ,   66.01 ,   65.40 ,   66.00 ,      16619 ,     60
08/06/20 ,   66.09 ,   65.97 ,   66.09 ,   65.72 ,   66.00 ,      14745 ,     48
09/06/20 ,   66.59 ,   66.21 ,   66.59 ,   65.73 ,   66.00 ,      12078 ,    436
10/06/20 ,   67.29 ,   66.93 ,   67.29 ,   65.40 ,   65.40 ,      32756 ,    114
12/06/20 ,   67.29 ,   67.16 ,   67.29 ,   66.64 ,   67.29 ,       7436 ,     29
15/06/20 ,   66.36 ,   66.38 ,   66.64 ,   66.36 ,   66.42 ,       5848 ,     23
16/06/20 ,   67.29 ,   67.17 ,   67.29 ,   66.39 ,   66.39 ,       4594 ,     27
17/06/20 ,   67.29 ,   67.19 ,   67.29 ,   66.98 ,   66.98 ,      12959 ,     56
18/06/20 ,   67.34 ,   67.33 ,   67.50 ,   67.02 ,   67.35 ,      16167 ,   1276
19/06/20 ,   67.87 ,   67.74 ,   68.05 ,   67.35 ,   67.60 ,      58642 ,    713
22/06/20 ,   68.03 ,   68.15 ,   68.31 ,   67.87 ,   67.95 ,      14208 ,    149
23/06/20 ,   67.92 ,   68.21 ,   68.54 ,   67.29 ,   68.25 ,      25865 ,    107
24/06/20 ,   68.74 ,   68.57 ,   68.74 ,   67.29 ,   67.29 ,      25389 ,    510
25/06/20 ,   68.54 ,   68.67 ,   68.96 ,   68.53 ,   68.77 ,      54509 ,    938
26/06/20 ,   66.64 ,   68.15 ,   69.14 ,   66.36 ,   68.55 ,      42081 ,    354
29/06/20 ,   67.92 ,   68.09 ,   68.31 ,   67.30 ,   68.20 ,      18434 ,    109
30/06/20 ,   68.36 ,   68.41 ,   68.88 ,   67.49 ,   67.91 ,      22127 ,    226
01/07/20 ,   68.54 ,   68.67 ,   68.87 ,   68.04 ,   68.87 ,      12607 ,    127
02/07/20 ,   68.24 ,   68.08 ,   68.25 ,   67.42 ,   68.25 ,      12236 ,    140
03/07/20 ,   68.12 ,   68.22 ,   68.25 ,   67.93 ,   68.23 ,       7996 ,     34
06/07/20 ,   67.62 ,   68.03 ,   68.25 ,   67.61 ,   68.25 ,       9167 ,    259
07/07/20 ,   68.25 ,   67.64 ,   68.25 ,   66.64 ,   67.63 ,      25956 ,    928
08/07/20 ,   68.11 ,   68.06 ,   68.25 ,   67.65 ,   68.25 ,      14245 ,    449
09/07/20 ,   67.92 ,   68.02 ,   68.11 ,   67.92 ,   68.06 ,      10112 ,    258
10/07/20 ,   67.67 ,   67.83 ,   68.10 ,   67.62 ,   67.93 ,       5402 ,     49
13/07/20 ,   67.92 ,   68.06 ,   68.11 ,   67.76 ,   68.10 ,      13049 ,     59
14/07/20 ,   67.29 ,   67.43 ,   67.91 ,   67.29 ,   67.91 ,      17435 ,     80
15/07/20 ,   67.61 ,   67.35 ,   67.61 ,   66.99 ,   67.61 ,       9281 ,    254
16/07/20 ,   67.61 ,   67.29 ,   67.61 ,   66.76 ,   67.60 ,      23816 ,     92
17/07/20 ,   68.88 ,   68.11 ,   68.88 ,   67.29 ,   67.88 ,      41877 ,    154
20/07/20 ,   68.88 ,   68.75 ,   68.88 ,   68.54 ,   68.80 ,      10868 ,     39
21/07/20 ,   68.96 ,   68.93 ,   68.96 ,   68.71 ,   68.88 ,      12837 ,    360
22/07/20 ,   69.17 ,   68.96 ,   69.17 ,   68.59 ,   69.17 ,      17175 ,    423
23/07/20 ,   69.17 ,   69.13 ,   69.17 ,   68.56 ,   69.16 ,       8322 ,     22
24/07/20 ,   68.26 ,   68.50 ,   69.16 ,   68.26 ,   69.16 ,      11081 ,     35
27/07/20 ,   67.78 ,   67.42 ,   68.84 ,   65.89 ,   68.26 ,      23813 ,   2029
28/07/20 ,   67.92 ,   68.17 ,   68.87 ,   67.78 ,   67.79 ,       8380 ,     48
29/07/20 ,   66.79 ,   67.26 ,   68.54 ,   66.79 ,   68.53 ,      25225 ,   1439
30/07/20 ,   67.32 ,   67.57 ,   68.10 ,   67.29 ,   68.10 ,       6243 ,    148
31/07/20 ,   66.71 ,   66.98 ,   67.82 ,   66.71 ,   67.33 ,      13502 ,    525
03/08/20 ,   67.42 ,   66.81 ,   67.61 ,   66.53 ,   66.71 ,      21555 ,   1154
04/08/20 ,   66.84 ,   66.86 ,   67.41 ,   66.64 ,   67.41 ,       3590 ,    160
05/08/20 ,   67.30 ,   67.23 ,   67.58 ,   66.87 ,   66.87 ,       4173 ,    122
06/08/20 ,   66.64 ,   66.76 ,   66.99 ,   66.37 ,   66.99 ,      12051 ,    257
07/08/20 ,   66.97 ,   66.86 ,   66.98 ,   66.64 ,   66.97 ,       6144 ,    265
10/08/20 ,   68.24 ,   68.53 ,   69.40 ,   68.24 ,   69.40 ,      31552 ,    675
11/08/20 ,   67.97 ,   67.91 ,   68.27 ,   67.55 ,   68.27 ,      31382 ,    345
12/08/20 ,   68.63 ,   68.63 ,   68.88 ,   67.98 ,   67.98 ,      23769 ,    249
13/08/20 ,   68.44 ,   68.57 ,   68.96 ,   68.44 ,   68.96 ,       3945 ,    221
14/08/20 ,   68.53 ,   68.32 ,   68.87 ,   68.09 ,   68.26 ,      20514 ,    176
17/08/20 ,   68.48 ,   68.36 ,   68.54 ,   68.09 ,   68.27 ,      32369 ,    833
18/08/20 ,   68.45 ,   68.35 ,   68.47 ,   68.11 ,   68.47 ,      11526 ,    433
19/08/20 ,   68.42 ,   68.36 ,   68.45 ,   68.11 ,   68.45 ,      10933 ,    405
20/08/20 ,   68.09 ,   68.14 ,   68.36 ,   68.09 ,   68.19 ,      10498 ,    228
21/08/20 ,   68.20 ,   68.16 ,   68.30 ,   68.09 ,   68.24 ,       7197 ,     30
24/08/20 ,   68.36 ,   68.01 ,   68.44 ,   67.47 ,   68.20 ,      15218 ,    653
25/08/20 ,   68.15 ,   68.17 ,   68.42 ,   68.09 ,   68.09 ,      11186 ,    264
26/08/20 ,   67.32 ,   68.06 ,   68.41 ,   67.08 ,   68.17 ,      38606 ,    284
27/08/20 ,   66.77 ,   67.30 ,   67.90 ,   66.65 ,   67.44 ,      14113 ,    117
28/08/20 ,   67.11 ,   66.77 ,   67.69 ,   65.85 ,   66.78 ,      13356 ,    514
31/08/20 ,   67.67 ,   67.62 ,   67.76 ,   67.29 ,   67.67 ,        420 ,      8
01/09/20 ,   69.72 ,   68.38 ,   69.72 ,   67.45 ,   67.65 ,      28163 ,    329
02/09/20 ,   67.02 ,   66.97 ,   68.93 ,   66.59 ,   68.93 ,      61548 ,   2444
03/09/20 ,   66.64 ,   66.61 ,   66.99 ,   66.59 ,   66.79 ,      44658 ,    398
04/09/20 ,   66.68 ,   66.79 ,   67.07 ,   66.59 ,   66.59 ,     122297 ,    606
08/09/20 ,   67.45 ,   67.57 ,   67.76 ,   66.79 ,   66.79 ,       6896 ,     74
09/09/20 ,   67.26 ,   67.37 ,   67.89 ,   67.26 ,   67.89 ,       8447 ,    104
10/09/20 ,   67.01 ,   67.26 ,   67.43 ,   67.00 ,   67.00 ,       3723 ,     31
11/09/20 ,   66.86 ,   66.96 ,   67.42 ,   66.79 ,   67.03 ,       5141 ,     35
14/09/20 ,   66.73 ,   66.87 ,   67.37 ,   66.73 ,   67.37 ,       9794 ,     50
15/09/20 ,   66.70 ,   66.91 ,   67.36 ,   66.70 ,   67.36 ,       9253 ,     58
16/09/20 ,   65.91 ,   66.16 ,   66.77 ,   65.84 ,   66.71 ,       7076 ,     81
17/09/20 ,   66.26 ,   65.99 ,   66.26 ,   65.84 ,   65.91 ,      20014 ,     48
18/09/20 ,   64.84 ,   65.34 ,   66.11 ,   64.84 ,   66.11 ,      39148 ,    265
21/09/20 ,   64.94 ,   65.00 ,   66.13 ,   64.84 ,   64.84 ,       9060 ,     71
22/09/20 ,   65.18 ,   65.26 ,   65.84 ,   64.99 ,   64.99 ,       6612 ,    248
23/09/20 ,   64.84 ,   64.98 ,   65.41 ,   64.54 ,   65.24 ,      10784 ,     87
24/09/20 ,   64.86 ,   65.42 ,   66.07 ,   64.84 ,   64.86 ,      14692 ,    135
25/09/20 ,   65.57 ,   65.48 ,   65.57 ,   65.46 ,   65.47 ,       4164 ,     38
28/09/20 ,   64.77 ,   64.87 ,   65.48 ,   64.55 ,   65.26 ,       7588 ,    206
29/09/20 ,   64.55 ,   64.68 ,   65.17 ,   64.54 ,   64.78 ,      12069 ,    478
30/09/20 ,   64.20 ,   64.22 ,   64.84 ,   63.07 ,   64.55 ,      19584 ,    403
01/10/20 ,   66.07 ,   64.18 ,   66.11 ,   63.25 ,   64.54 ,      26915 ,    544
02/10/20 ,   64.64 ,   65.43 ,   66.63 ,   64.62 ,   64.90 ,      28006 ,    616
05/10/20 ,   63.95 ,   64.04 ,   65.91 ,   63.29 ,   64.63 ,      59484 ,   3235
06/10/20 ,   65.46 ,   65.20 ,   65.85 ,   64.54 ,   64.62 ,      20930 ,    526
07/10/20 ,   65.12 ,   65.16 ,   65.57 ,   63.98 ,   65.46 ,      14549 ,    560
08/10/20 ,   65.24 ,   65.49 ,   65.77 ,   65.13 ,   65.13 ,      13224 ,   2378
09/10/20 ,   65.38 ,   64.19 ,   65.90 ,   63.95 ,   65.67 ,     135846 ,     95
13/10/20 ,   65.24 ,   65.26 ,   65.42 ,   65.04 ,   65.41 ,      13663 ,   5206
14/10/20 ,   65.24 ,   65.18 ,   65.41 ,   64.72 ,   65.26 ,      11287 ,   2055
15/10/20 ,   65.24 ,   65.36 ,   65.74 ,   65.24 ,   65.24 ,      16495 ,   6409
16/10/20 ,   65.22 ,   65.32 ,   65.57 ,   65.22 ,   65.26 ,      10480 ,   1518
19/10/20 ,   64.84 ,   64.91 ,   65.24 ,   64.44 ,   65.24 ,       9523 ,   1156
20/10/20 ,   64.24 ,   64.71 ,   65.15 ,   64.24 ,   64.90 ,      21565 ,    308
21/10/20 ,   65.81 ,   64.49 ,   65.81 ,   64.15 ,   64.26 ,      67433 ,   4576
22/10/20 ,   64.62 ,   65.00 ,   65.85 ,   64.62 ,   65.24 ,      37076 ,   1518
23/10/20 ,   64.90 ,   65.04 ,   65.40 ,   64.71 ,   64.71 ,      20040 ,    624
26/10/20 ,   65.30 ,   64.91 ,   65.49 ,   64.62 ,   64.79 ,      29353 ,   1533
27/10/20 ,   65.57 ,   65.38 ,   65.71 ,   65.30 ,   65.67 ,      12864 ,    240
28/10/20 ,   65.37 ,   65.16 ,   65.91 ,   64.63 ,   65.30 ,      19447 ,   1258
29/10/20 ,   65.13 ,   65.15 ,   65.38 ,   64.71 ,   64.71 ,       2327 ,     23
30/10/20 ,   65.53 ,   65.10 ,   65.54 ,   64.90 ,   65.23 ,      12091 ,     81
03/11/20 ,   66.08 ,   65.86 ,   66.08 ,   64.90 ,   65.53 ,       9931 ,    110
04/11/20 ,   65.58 ,   65.15 ,   66.07 ,   64.98 ,   66.07 ,     129449 ,   1956
05/11/20 ,   65.24 ,   65.13 ,   66.00 ,   64.90 ,   66.00 ,      14250 ,     92
06/11/20 ,   64.40 ,   64.74 ,   65.24 ,   64.25 ,   65.24 ,      25004 ,   1044
09/11/20 ,   64.40 ,   64.72 ,   65.61 ,   64.40 ,   65.61 ,      10205 ,    295
10/11/20 ,   64.41 ,   64.84 ,   65.30 ,   64.40 ,   64.90 ,      24128 ,    160
11/11/20 ,   64.40 ,   64.77 ,   65.12 ,   64.40 ,   64.40 ,      13085 ,    506
12/11/20 ,   64.62 ,   64.46 ,   64.84 ,   64.16 ,   64.84 ,      29319 ,    730
13/11/20 ,   63.78 ,   64.18 ,   64.62 ,   63.63 ,   64.17 ,      33267 ,    785
16/11/20 ,   64.44 ,   64.25 ,   64.44 ,   64.10 ,   64.40 ,     129120 ,    183
17/11/20 ,   64.08 ,   64.23 ,   64.57 ,   64.00 ,   64.44 ,      62025 ,    916
18/11/20 ,   62.49 ,   63.30 ,   64.58 ,   62.29 ,   64.25 ,     168210 ,  13512
19/11/20 ,   64.58 ,   63.99 ,   64.58 ,   62.98 ,   62.98 ,      26003 ,    310
20/11/20 ,   64.25 ,   64.33 ,   64.54 ,   64.10 ,   64.10 ,       8990 ,     47
23/11/20 ,   64.25 ,   64.23 ,   64.36 ,   64.08 ,   64.25 ,      27375 ,    141
24/11/20 ,   64.84 ,   64.19 ,   64.84 ,   63.68 ,   64.25 ,      15769 ,    431
25/11/20 ,   64.62 ,   64.24 ,   64.68 ,   63.63 ,   63.63 ,      12528 ,    474
26/11/20 ,   64.43 ,   64.42 ,   64.84 ,   63.95 ,   64.84 ,      73037 ,    726
27/11/20 ,   64.61 ,   64.34 ,   64.61 ,   63.81 ,   64.44 ,       4655 ,    199
30/11/20 ,   63.68 ,   64.17 ,   64.61 ,   63.66 ,   64.60 ,       4716 ,     64
01/12/20 ,   64.61 ,   64.30 ,   64.61 ,   63.63 ,   64.60 ,      12380 ,    457
02/12/20 ,   63.45 ,   63.80 ,   64.54 ,   63.45 ,   64.54 ,       9080 ,    119
03/12/20 ,   64.24 ,   64.15 ,   64.46 ,   63.72 ,   63.95 ,      12493 ,     82
04/12/20 ,   64.25 ,   64.13 ,   64.25 ,   63.95 ,   64.23 ,       7076 ,     49
07/12/20 ,   63.10 ,   63.30 ,   63.91 ,   62.98 ,   63.67 ,      11876 ,    113
08/12/20 ,   63.28 ,   63.51 ,   64.22 ,   63.02 ,   63.02 ,      10726 ,    472
09/12/20 ,   63.43 ,   63.73 ,   64.20 ,   63.29 ,   63.94 ,      31331 ,    567
10/12/20 ,   63.30 ,   63.45 ,   64.20 ,   63.29 ,   63.43 ,      62562 ,    951
11/12/20 ,   64.29 ,   63.86 ,   64.29 ,   63.35 ,   63.54 ,      11130 ,    120
14/12/20 ,   63.28 ,   63.72 ,   64.50 ,   63.13 ,   64.29 ,      15341 ,    680
15/12/20 ,   63.37 ,   63.36 ,   63.95 ,   63.09 ,   63.95 ,      15444 ,    105
16/12/20 ,   63.35 ,   63.38 ,   64.10 ,   62.66 ,   64.10 ,      31773 ,    336
17/12/20 ,   64.62 ,   64.23 ,   64.89 ,   63.40 ,   63.62 ,      29905 ,   1354
18/12/20 ,   64.62 ,   64.42 ,   64.62 ,   64.10 ,   64.61 ,      15375 ,    562
21/12/20 ,   65.23 ,   64.95 ,   65.57 ,   63.95 ,   63.95 ,      51173 ,   2450
22/12/20 ,   65.32 ,   65.49 ,   65.89 ,   65.32 ,   65.57 ,      51120 ,    746
23/12/20 ,   65.70 ,   65.49 ,   65.70 ,   65.24 ,   65.33 ,      43118 ,   1371
28/12/20 ,   65.41 ,   65.01 ,   65.69 ,   64.60 ,   65.69 ,      70362 ,    464
29/12/20 ,   64.77 ,   65.22 ,   65.56 ,   64.72 ,   65.55 ,      24864 ,    629
30/12/20 ,   65.47 ,   65.22 ,   65.56 ,   64.71 ,   65.47 ,      12323 ,    130
04/01/21 ,   65.34 ,   65.29 ,   65.57 ,   64.75 ,   64.75 ,       7247 ,     65
05/01/21 ,   65.43 ,   65.41 ,   65.57 ,   64.93 ,   65.35 ,      11820 ,    347
06/01/21 ,   65.29 ,   65.24 ,   65.52 ,   64.90 ,   65.43 ,      24419 ,   1269
07/01/21 ,   65.04 ,   65.24 ,   65.48 ,   65.04 ,   65.28 ,      24617 ,    480
08/01/21 ,   64.90 ,   65.23 ,   65.56 ,   64.90 ,   65.55 ,      14556 ,    500
11/01/21 ,   64.92 ,   65.32 ,   65.57 ,   64.88 ,   65.46 ,     134219 ,   1551
12/01/21 ,   65.73 ,   65.28 ,   65.84 ,   64.98 ,   65.48 ,      44548 ,    481
13/01/21 ,   65.57 ,   65.54 ,   66.00 ,   65.15 ,   65.56 ,      81894 ,    964
14/01/21 ,   65.24 ,   65.35 ,   65.76 ,   65.24 ,   65.33 ,       8335 ,    540
15/01/21 ,   65.48 ,   65.37 ,   65.57 ,   65.24 ,   65.33 ,       8214 ,     64
18/01/21 ,   65.15 ,   65.29 ,   65.77 ,   65.15 ,   65.77 ,      10643 ,    631
19/01/21 ,   65.74 ,   65.67 ,   65.75 ,   65.24 ,   65.30 ,     102493 ,    240
20/01/21 ,   65.57 ,   65.56 ,   65.77 ,   65.42 ,   65.77 ,      20416 ,     76
21/01/21 ,   65.53 ,   65.39 ,   65.71 ,   65.24 ,   65.57 ,      10015 ,    666
22/01/21 ,   65.53 ,   65.37 ,   65.53 ,   65.15 ,   65.29 ,      12433 ,    156
26/01/21 ,   65.32 ,   65.54 ,   65.57 ,   65.24 ,   65.57 ,      31522 ,    974
27/01/21 ,   65.32 ,   65.39 ,   65.57 ,   65.32 ,   65.56 ,       6772 ,    132
28/01/21 ,   65.29 ,   65.27 ,   65.54 ,   64.93 ,   65.33 ,      18965 ,    386
29/01/21 ,   64.39 ,   64.93 ,   65.56 ,   64.23 ,   65.29 ,      18115 ,    465
01/02/21 ,   64.24 ,   64.47 ,   64.89 ,   63.95 ,   64.89 ,      32077 ,    588
02/02/21 ,   63.36 ,   63.86 ,   64.30 ,   63.33 ,   64.24 ,      33435 ,    523
03/02/21 ,   64.77 ,   64.40 ,   64.80 ,   63.61 ,   63.94 ,       7389 ,    240
04/02/21 ,   65.21 ,   64.84 ,   65.48 ,   64.23 ,   64.46 ,      22679 ,    557
05/02/21 ,   65.50 ,   65.04 ,   65.50 ,   64.54 ,   64.54 ,       9844 ,     83
08/02/21 ,   65.01 ,   65.41 ,   65.71 ,   64.89 ,   64.89 ,      23378 ,    593
09/02/21 ,   65.90 ,   65.57 ,   65.90 ,   64.97 ,   65.48 ,      16884 ,    179
10/02/21 ,   65.75 ,   65.53 ,   65.87 ,   65.03 ,   65.57 ,      18582 ,    134
11/02/21 ,   65.84 ,   65.81 ,   65.90 ,   65.57 ,   65.67 ,      25879 ,    235
12/02/21 ,   68.86 ,   67.04 ,   68.86 ,   65.41 ,   65.41 ,      35025 ,    383
17/02/21 ,   66.96 ,   66.97 ,   67.41 ,   65.71 ,   65.71 ,      11533 ,    549
18/02/21 ,   66.22 ,   66.56 ,   67.18 ,   65.57 ,   66.96 ,      34373 ,    361
19/02/21 ,   66.05 ,   65.61 ,   66.22 ,   64.89 ,   65.26 ,      27450 ,    315
22/02/21 ,   65.48 ,   64.99 ,   66.17 ,   64.28 ,   65.57 ,      33802 ,   1250
23/02/21 ,   65.24 ,   65.27 ,   65.38 ,   64.38 ,   65.38 ,       7517 ,    639
24/02/21 ,   65.29 ,   65.01 ,   65.37 ,   64.65 ,   64.74 ,      11135 ,    118
25/02/21 ,   66.22 ,   65.87 ,   66.55 ,   65.17 ,   65.29 ,      20673 ,    585
26/02/21 ,   65.24 ,   65.77 ,   66.54 ,   65.24 ,   66.53 ,      21273 ,   2141
01/03/21 ,   64.60 ,   65.18 ,   66.00 ,   64.60 ,   66.00 ,       7698 ,     99
02/03/21 ,   65.48 ,   64.78 ,   65.48 ,   64.42 ,   64.61 ,       9067 ,     96
03/03/21 ,   64.89 ,   64.90 ,   65.56 ,   64.89 ,   65.24 ,      33986 ,   1672
04/03/21 ,   65.57 ,   65.39 ,   65.57 ,   64.89 ,   64.89 ,       3908 ,    102
05/03/21 ,   64.89 ,   64.99 ,   65.57 ,   64.89 ,   65.57 ,      10994 ,    117
08/03/21 ,   64.89 ,   64.94 ,   65.24 ,   64.66 ,   65.24 ,      18230 ,    143
09/03/21 ,   64.23 ,   64.69 ,   65.03 ,   64.23 ,   64.90 ,       6930 ,     64
10/03/21 ,   63.72 ,   64.69 ,   65.36 ,   63.72 ,   64.60 ,      10526 ,    119
11/03/21 ,   64.31 ,   64.17 ,   64.82 ,   63.68 ,   63.72 ,       2001 ,     21
12/03/21 ,   63.94 ,   64.13 ,   65.33 ,   63.68 ,   64.22 ,       7808 ,    144
15/03/21 ,   64.60 ,   64.67 ,   64.85 ,   64.60 ,   64.60 ,      27510 ,   2064
16/03/21 ,   65.23 ,   65.03 ,   65.24 ,   64.79 ,   64.79 ,      12385 ,    543
17/03/21 ,   64.89 ,   65.08 ,   65.57 ,   64.89 ,   65.24 ,      24285 ,    185
18/03/21 ,   64.89 ,   65.48 ,   66.49 ,   64.89 ,   65.48 ,      12487 ,    113
19/03/21 ,   65.47 ,   65.46 ,   65.90 ,   65.24 ,   65.24 ,      17627 ,    518
22/03/21 ,   64.89 ,   64.91 ,   65.39 ,   64.89 ,   65.26 ,      22550 ,    665
23/03/21 ,   64.89 ,   64.97 ,   65.17 ,   64.89 ,   65.16 ,       6067 ,     45
24/03/21 ,   64.63 ,   64.86 ,   65.11 ,   64.63 ,   64.89 ,      48410 ,    394
25/03/21 ,   64.69 ,   64.51 ,   64.71 ,   64.27 ,   64.67 ,      15777 ,    196
26/03/21 ,   64.62 ,   64.71 ,   64.89 ,   64.60 ,   64.88 ,      11396 ,     50
29/03/21 ,   64.66 ,   64.71 ,   65.36 ,   64.61 ,   64.84 ,       5107 ,     49
30/03/21 ,   63.72 ,   64.75 ,   65.17 ,   63.72 ,   64.77 ,      58821 ,    461
31/03/21 ,   63.99 ,   64.33 ,   65.00 ,   63.84 ,   63.84 ,      18962 ,    700
01/04/21 ,   64.60 ,   64.48 ,   64.89 ,   64.02 ,   64.89 ,       9878 ,    620
05/04/21 ,   65.48 ,   65.15 ,   65.57 ,   64.42 ,   65.04 ,      49893 ,    356
06/04/21 ,   65.48 ,   65.41 ,   65.48 ,   64.71 ,   65.47 ,      33244 ,    694
07/04/21 ,   64.89 ,   64.90 ,   65.15 ,   64.68 ,   65.14 ,      11298 ,    111
08/04/21 ,   63.49 ,   64.26 ,   65.48 ,   63.06 ,   64.37 ,      13522 ,    326
09/04/21 ,   63.54 ,   63.79 ,   64.92 ,   63.52 ,   63.76 ,      10461 ,     65
12/04/21 ,   64.35 ,   64.10 ,   64.65 ,   63.54 ,   63.59 ,      22102 ,    349
13/04/21 ,   64.46 ,   64.35 ,   64.46 ,   64.34 ,   64.42 ,      15871 ,     58
14/04/21 ,   64.39 ,   64.34 ,   64.54 ,   64.34 ,   64.34 ,       9589 ,     56
15/04/21 ,   65.57 ,   65.15 ,   65.61 ,   64.34 ,   64.35 ,      24143 ,    119
16/04/21 ,   64.56 ,   64.79 ,   65.57 ,   64.56 ,   65.57 ,       5904 ,     52
19/04/21 ,   64.81 ,   64.65 ,   65.21 ,   64.50 ,   64.86 ,      10899 ,    400
20/04/21 ,   64.34 ,   64.43 ,   64.68 ,   64.34 ,   64.68 ,      15507 ,   4103
22/04/21 ,   63.72 ,   64.26 ,   64.81 ,   63.70 ,   64.81 ,      36597 ,    186
23/04/21 ,   63.55 ,   63.65 ,   64.01 ,   63.54 ,   63.78 ,      16400 ,    765
26/04/21 ,   62.89 ,   63.17 ,   63.70 ,   62.81 ,   63.70 ,      12024 ,   2101
27/04/21 ,   63.36 ,   63.25 ,   63.70 ,   62.94 ,   63.05 ,      12664 ,    101
28/04/21 ,   63.04 ,   63.16 ,   63.36 ,   63.04 ,   63.05 ,       2743 ,     18
29/04/21 ,   63.04 ,   63.08 ,   63.63 ,   63.04 ,   63.04 ,      14332 ,     56
30/04/21 ,   65.01 ,   64.20 ,   65.01 ,   63.04 ,   63.05 ,      28176 ,    283
03/05/21 ,   63.51 ,   64.30 ,   65.17 ,   63.42 ,   65.17 ,      21727 ,   1283
04/05/21 ,   63.36 ,   63.45 ,   63.72 ,   63.12 ,   63.72 ,       8205 ,     43
05/05/21 ,   63.36 ,   63.25 ,   63.36 ,   63.04 ,   63.19 ,       4125 ,     32
06/05/21 ,   63.04 ,   63.07 ,   63.69 ,   63.04 ,   63.36 ,       9098 ,     65
07/05/21 ,   63.36 ,   63.07 ,   63.40 ,   63.04 ,   63.05 ,      14284 ,    410
10/05/21 ,   64.34 ,   63.32 ,   64.66 ,   63.04 ,   63.36 ,      17264 ,    157
11/05/21 ,   64.00 ,   63.55 ,   64.00 ,   63.36 ,   63.50 ,       8279 ,     54
12/05/21 ,   64.34 ,   63.69 ,   64.34 ,   63.04 ,   63.40 ,      12679 ,    110
13/05/21 ,   63.05 ,   63.16 ,   63.72 ,   63.04 ,   63.72 ,      18668 ,   1046
14/05/21 ,   63.05 ,   63.70 ,   64.18 ,   63.05 ,   63.05 ,      30353 ,    231
17/05/21 ,   63.07 ,   63.36 ,   63.62 ,   63.07 ,   63.07 ,       7196 ,     44
18/05/21 ,   63.82 ,   63.70 ,   64.02 ,   63.11 ,   63.63 ,      35431 ,    330
19/05/21 ,   63.04 ,   63.27 ,   63.70 ,   63.04 ,   63.26 ,      11927 ,    476
20/05/21 ,   63.10 ,   63.47 ,   63.82 ,   63.09 ,   63.82 ,      12482 ,    518
21/05/21 ,   63.04 ,   63.08 ,   63.36 ,   63.04 ,   63.36 ,       6476 ,   1811
24/05/21 ,   63.04 ,   63.16 ,   63.70 ,   63.04 ,   63.36 ,      14288 ,    117
25/05/21 ,   63.07 ,   63.07 ,   63.36 ,   63.04 ,   63.06 ,       3598 ,    192
26/05/21 ,   61.92 ,   62.47 ,   63.36 ,   61.40 ,   63.36 ,      41712 ,   2230
27/05/21 ,   62.17 ,   62.12 ,   62.73 ,   61.83 ,   61.84 ,       7525 ,   1659
28/05/21 ,   62.64 ,   62.43 ,   62.69 ,   62.19 ,   62.39 ,       5176 ,    181
31/05/21 ,   61.20 ,   61.52 ,   62.78 ,   60.46 ,   62.10 ,      25043 ,   1964
01/06/21 ,   62.35 ,   62.28 ,   63.09 ,   61.46 ,   62.77 ,      14076 ,    308
02/06/21 ,   62.42 ,   62.39 ,   62.42 ,   62.17 ,   62.35 ,      26506 ,    203
04/06/21 ,   62.26 ,   62.36 ,   62.42 ,   62.17 ,   62.42 ,       5833 ,    139
07/06/21 ,   62.29 ,   62.38 ,   62.42 ,   62.17 ,   62.26 ,      20264 ,     89
08/06/21 ,   62.42 ,   63.02 ,   63.74 ,   62.33 ,   62.94 ,      19642 ,    387
09/06/21 ,   62.73 ,   62.86 ,   63.14 ,   62.63 ,   63.14 ,       8969 ,    144
10/06/21 ,   62.78 ,   62.48 ,   62.92 ,   62.42 ,   62.62 ,      10155 ,    175
11/06/21 ,   62.77 ,   63.08 ,   63.72 ,   62.69 ,   63.19 ,      16715 ,     93
14/06/21 ,   62.73 ,   63.01 ,   63.14 ,   62.44 ,   62.81 ,      10494 ,    119
15/06/21 ,   62.30 ,   62.30 ,   62.98 ,   62.13 ,   62.98 ,      11263 ,   1771
16/06/21 ,   64.37 ,   63.07 ,   64.37 ,   62.18 ,   62.50 ,      28636 ,   2783
17/06/21 ,   62.44 ,   62.96 ,   64.17 ,   62.43 ,   64.17 ,       9634 ,   1544
18/06/21 ,   63.84 ,   62.84 ,   63.84 ,   62.57 ,   62.57 ,      25057 ,   2065
21/06/21 ,   63.76 ,   63.26 ,   63.84 ,   62.65 ,   63.84 ,      12449 ,    540
22/06/21 ,   62.08 ,   62.18 ,   63.38 ,   61.08 ,   63.20 ,      21265 ,    919
23/06/21 ,   61.65 ,   61.83 ,   62.78 ,   61.59 ,   61.83 ,      10611 ,    188
24/06/21 ,   61.14 ,   61.42 ,   62.19 ,   61.14 ,   62.19 ,      18364 ,    183
25/06/21 ,   60.31 ,   61.09 ,   62.27 ,   60.31 ,   61.34 ,      18373 ,    183
28/06/21 ,   59.24 ,   59.48 ,   60.64 ,   59.23 ,   60.64 ,      23316 ,    146
29/06/21 ,   60.95 ,   60.77 ,   61.06 ,   59.56 ,   59.57 ,       8127 ,     93
30/06/21 ,   61.70 ,   61.18 ,   61.70 ,   60.95 ,   60.95 ,      10888 ,     93
01/07/21 ,   62.00 ,   61.69 ,   62.00 ,   60.96 ,   60.96 ,       6294 ,    905
02/07/21 ,   62.08 ,   62.01 ,   62.08 ,   61.83 ,   61.84 ,       4504 ,     53
05/07/21 ,   60.79 ,   61.14 ,   62.07 ,   60.79 ,   62.07 ,      10593 ,    119
06/07/21 ,   60.89 ,   61.33 ,   62.07 ,   60.89 ,   62.07 ,       1250 ,     20
07/07/21 ,   60.95 ,   60.58 ,   60.99 ,   59.98 ,   60.99 ,      11484 ,    782
08/07/21 ,   60.05 ,   60.41 ,   60.64 ,   60.05 ,   60.63 ,       9848 ,    224
12/07/21 ,   60.31 ,   59.97 ,   60.98 ,   59.63 ,   60.98 ,      16726 ,    484
13/07/21 ,   60.51 ,   60.63 ,   60.99 ,   60.32 ,   60.51 ,      12838 ,    121
14/07/21 ,   59.95 ,   60.25 ,   60.99 ,   59.95 ,   60.99 ,       8570 ,     85
15/07/21 ,   60.06 ,   60.04 ,   60.31 ,   59.73 ,   60.31 ,      10390 ,    102
16/07/21 ,   59.60 ,   59.85 ,   60.14 ,   59.60 ,   60.14 ,      32276 ,    197
19/07/21 ,   59.23 ,   59.45 ,   60.06 ,   58.97 ,   60.06 ,       9639 ,    111
20/07/21 ,   58.90 ,   59.20 ,   59.56 ,   58.90 ,   59.56 ,      29176 ,    232
21/07/21 ,   60.13 ,   59.44 ,   60.68 ,   58.93 ,   58.95 ,       6740 ,     76
22/07/21 ,   59.56 ,   59.83 ,   60.12 ,   59.56 ,   59.95 ,       6799 ,    272
23/07/21 ,   59.56 ,   59.59 ,   59.95 ,   59.56 ,   59.95 ,       2041 ,     36
26/07/21 ,   60.33 ,   60.42 ,   60.99 ,   59.95 ,   59.95 ,      13732 ,    208
27/07/21 ,   59.56 ,   59.71 ,   60.36 ,   59.09 ,   60.31 ,      10088 ,    634
28/07/21 ,   60.20 ,   60.23 ,   60.31 ,   59.57 ,   60.31 ,       1883 ,     17
29/07/21 ,   59.23 ,   59.54 ,   60.06 ,   59.10 ,   59.63 ,       9474 ,    244
30/07/21 ,   61.03 ,   60.98 ,   62.42 ,   59.51 ,   59.51 ,      12213 ,     87
02/08/21 ,   60.84 ,   60.01 ,   61.27 ,   59.23 ,   59.82 ,       6036 ,    160
03/08/21 ,   58.88 ,   59.97 ,   62.30 ,   57.53 ,   60.84 ,      20821 ,    830
04/08/21 ,   59.51 ,   59.58 ,   59.94 ,   59.45 ,   59.45 ,       7421 ,     84
05/08/21 ,   58.89 ,   58.98 ,   60.28 ,   57.91 ,   59.51 ,      10720 ,   1286
06/08/21 ,   58.89 ,   58.49 ,   59.23 ,   58.17 ,   58.17 ,       6270 ,   1261
09/08/21 ,   58.30 ,   58.49 ,   59.55 ,   58.07 ,   59.00 ,      20008 ,   1251
10/08/21 ,   59.55 ,   58.36 ,   59.55 ,   58.17 ,   58.61 ,      19712 ,    425
11/08/21 ,   58.23 ,   58.90 ,   59.56 ,   58.23 ,   59.04 ,      27599 ,    624
12/08/21 ,   57.91 ,   58.23 ,   59.56 ,   57.91 ,   58.18 ,      44122 ,   2211
13/08/21 ,   57.88 ,   58.05 ,   58.17 ,   57.88 ,   57.91 ,      17414 ,    191
16/08/21 ,   57.82 ,   57.98 ,   58.17 ,   57.82 ,   57.90 ,      15238 ,    336
17/08/21 ,   57.69 ,   58.00 ,   58.17 ,   57.69 ,   58.15 ,      12571 ,    173
18/08/21 ,   59.21 ,   58.45 ,   59.54 ,   56.93 ,   57.82 ,      30796 ,    695
19/08/21 ,   57.68 ,   58.36 ,   58.88 ,   57.53 ,   58.87 ,       9009 ,    223
20/08/21 ,   58.17 ,   57.97 ,   58.89 ,   57.48 ,   57.48 ,      18670 ,   1998
23/08/21 ,   57.40 ,   57.67 ,   58.18 ,   57.39 ,   58.18 ,      13232 ,    659
24/08/21 ,   60.95 ,   58.44 ,   61.70 ,   56.80 ,   57.42 ,      40729 ,   1157
25/08/21 ,   59.31 ,   59.20 ,   60.95 ,   58.19 ,   58.99 ,      16507 ,    837
26/08/21 ,   61.21 ,   58.73 ,   61.27 ,   58.04 ,   58.20 ,      15749 ,    386
27/08/21 ,   59.57 ,   60.48 ,   61.27 ,   59.57 ,   61.21 ,      17159 ,    525
30/08/21 ,   62.07 ,   60.61 ,   62.07 ,   58.90 ,   60.49 ,      32330 ,   1576
31/08/21 ,   60.79 ,   61.33 ,   62.07 ,   60.31 ,   60.31 ,       9585 ,    443
01/09/21 ,   61.08 ,   60.51 ,   61.31 ,   60.31 ,   60.79 ,       8838 ,    268
02/09/21 ,   61.71 ,   61.64 ,   62.07 ,   61.08 ,   61.08 ,      18466 ,    115
03/09/21 ,   61.03 ,   61.25 ,   62.04 ,   60.34 ,   62.04 ,       7586 ,    156
06/09/21 ,   61.03 ,   61.01 ,   61.20 ,   60.48 ,   61.20 ,      10201 ,    150
08/09/21 ,   61.03 ,   61.19 ,   61.71 ,   60.85 ,   61.03 ,      16068 ,    183
09/09/21 ,   61.71 ,   60.51 ,   61.71 ,   60.11 ,   60.66 ,      45233 ,    830
10/09/21 ,   61.71 ,   60.85 ,   61.71 ,   60.36 ,   61.70 ,      35903 ,    545
13/09/21 ,   60.95 ,   61.13 ,   61.69 ,   60.48 ,   61.69 ,      14828 ,    594
14/09/21 ,   60.95 ,   60.86 ,   61.31 ,   60.44 ,   61.03 ,      13048 ,    428
15/09/21 ,   61.70 ,   61.31 ,   62.07 ,   60.68 ,   61.49 ,      13766 ,    283
16/09/21 ,   60.65 ,   60.79 ,   62.04 ,   60.65 ,   62.04 ,      34790 ,    278
17/09/21 ,   60.52 ,   60.85 ,   61.45 ,   60.52 ,   61.40 ,      10547 ,    247
20/09/21 ,   59.56 ,   60.16 ,   61.02 ,   59.56 ,   60.69 ,       6918 ,    145
21/09/21 ,   60.14 ,   59.96 ,   60.88 ,   59.56 ,   60.88 ,      16409 ,   1288
22/09/21 ,   61.03 ,   61.01 ,   61.20 ,   60.22 ,   60.51 ,     108386 ,   1596
23/09/21 ,   60.95 ,   60.94 ,   61.20 ,   60.57 ,   61.03 ,      28008 ,    996
24/09/21 ,   59.88 ,   60.25 ,   60.95 ,   59.73 ,   60.95 ,      13614 ,    172
27/09/21 ,   60.88 ,   60.06 ,   61.00 ,   59.53 ,   60.31 ,      18495 ,    192
28/09/21 ,   59.80 ,   60.29 ,   60.66 ,   59.80 ,   60.51 ,      14416 ,    264
29/09/21 ,   59.97 ,   60.16 ,   60.95 ,   59.80 ,   59.80 ,      13344 ,    175
30/09/21 ,   59.91 ,   60.37 ,   60.72 ,   59.85 ,   60.36 ,      10124 ,    132
01/10/21 ,   60.03 ,   60.35 ,   60.72 ,   60.03 ,   60.22 ,      10864 ,    130
04/10/21 ,   60.14 ,   60.35 ,   60.97 ,   60.03 ,   60.97 ,       6830 ,    404
05/10/21 ,   60.44 ,   60.30 ,   60.67 ,   59.90 ,   59.90 ,       7098 ,    367
06/10/21 ,   60.04 ,   59.93 ,   60.72 ,   59.65 ,   60.03 ,      12015 ,     86
07/10/21 ,   59.82 ,   59.85 ,   60.34 ,   59.70 ,   60.04 ,      23442 ,    812
08/10/21 ,   60.45 ,   61.04 ,   61.55 ,   59.84 ,   59.84 ,      14714 ,    372
11/10/21 ,   60.45 ,   61.31 ,   61.44 ,   60.45 ,   61.43 ,       4911 ,     94
13/10/21 ,   61.56 ,   60.92 ,   61.56 ,   60.49 ,   60.95 ,       8806 ,    141
14/10/21 ,   60.80 ,   60.79 ,   61.61 ,   60.55 ,   61.55 ,      10786 ,    345
15/10/21 ,   60.63 ,   61.01 ,   61.32 ,   60.63 ,   60.86 ,       4433 ,    260
18/10/21 ,   60.77 ,   60.65 ,   60.80 ,   60.48 ,   60.75 ,       9931 ,    360
19/10/21 ,   60.38 ,   60.34 ,   60.78 ,   59.85 ,   60.78 ,      22572 ,   3786
20/10/21 ,   61.42 ,   60.51 ,   61.42 ,   59.89 ,   60.27 ,      15000 ,    881
21/10/21 ,   59.66 ,   59.91 ,   61.27 ,   59.44 ,   60.24 ,      10768 ,    360
22/10/21 ,   59.73 ,   60.36 ,   61.69 ,   58.57 ,   59.62 ,      57174 ,  18855
25/10/21 ,   60.02 ,   59.46 ,   60.58 ,   59.00 ,   60.58 ,      12095 ,    877
26/10/21 ,   58.65 ,   58.87 ,   59.39 ,   58.65 ,   59.30 ,      13709 ,    867
27/10/21 ,   58.23 ,   58.56 ,   59.15 ,   58.23 ,   59.15 ,       6653 ,    389
28/10/21 ,   59.36 ,   58.77 ,   59.36 ,   58.30 ,   58.98 ,       8006 ,    391
29/10/21 ,   59.25 ,   59.10 ,   60.72 ,   58.32 ,   59.33 ,      21786 ,   1527
01/11/21 ,   60.02 ,   58.83 ,   60.02 ,   58.36 ,   58.58 ,      13699 ,    609
03/11/21 ,   57.14 ,   57.48 ,   59.22 ,   56.90 ,   59.10 ,      52705 ,   1925
04/11/21 ,   55.88 ,   57.13 ,   57.95 ,   55.85 ,   57.84 ,      17414 ,   1570
05/11/21 ,   55.03 ,   55.65 ,   57.11 ,   52.02 ,   56.65 ,      42426 ,   1908
08/11/21 ,   55.22 ,   55.04 ,   55.77 ,   53.98 ,   55.04 ,      16972 ,    964
09/11/21 ,   55.22 ,   55.65 ,   57.14 ,   55.22 ,   55.22 ,      14535 ,   1568
10/11/21 ,   55.90 ,   56.25 ,   56.42 ,   55.80 ,   56.24 ,      11454 ,    973
11/11/21 ,   55.22 ,   55.55 ,   56.31 ,   55.22 ,   56.01 ,      15213 ,   1031
12/11/21 ,   55.74 ,   55.30 ,   55.74 ,   55.22 ,   55.24 ,      35812 ,   2153
16/11/21 ,   55.25 ,   55.52 ,   56.07 ,   55.22 ,   55.22 ,      28157 ,   2830
17/11/21 ,   55.96 ,   55.67 ,   56.40 ,   55.35 ,   55.38 ,       7054 ,    617
18/11/21 ,   55.22 ,   55.35 ,   56.09 ,   55.22 ,   56.05 ,      10523 ,    523
19/11/21 ,   56.01 ,   55.21 ,   56.08 ,   54.53 ,   55.65 ,      11259 ,   1173
22/11/21 ,   54.86 ,   54.81 ,   56.30 ,   54.57 ,   56.30 ,      10562 ,   1157
23/11/21 ,   56.42 ,   55.69 ,   56.42 ,   55.05 ,   55.76 ,      29662 ,    321
24/11/21 ,   57.77 ,   57.06 ,   57.96 ,   56.18 ,   56.47 ,      25182 ,    701
25/11/21 ,   56.86 ,   56.62 ,   58.39 ,   56.28 ,   58.39 ,      32456 ,    472
26/11/21 ,   57.92 ,   56.80 ,   57.92 ,   56.39 ,   56.39 ,       7110 ,    208
29/11/21 ,   57.67 ,   58.04 ,   58.32 ,   57.59 ,   57.59 ,       8704 ,   1119
30/11/21 ,   56.48 ,   57.76 ,   59.44 ,   56.48 ,   58.57 ,      16886 ,   1379
01/12/21 ,   57.62 ,   57.01 ,   59.42 ,   56.55 ,   56.60 ,       4944 ,    401
02/12/21 ,   58.83 ,   58.31 ,   59.35 ,   57.11 ,   58.05 ,       3537 ,     59
03/12/21 ,   59.03 ,   58.75 ,   59.33 ,   57.20 ,   59.27 ,      14977 ,    647
06/12/21 ,   59.25 ,   58.72 ,   59.25 ,   57.45 ,   58.56 ,       4211 ,     63
07/12/21 ,   58.66 ,   58.85 ,   59.44 ,   57.97 ,   59.25 ,      13401 ,    641
08/12/21 ,   60.34 ,   59.51 ,   60.34 ,   57.62 ,   58.25 ,       8809 ,    308
09/12/21 ,   61.01 ,   61.08 ,   62.26 ,   59.54 ,   59.86 ,       5954 ,    230
10/12/21 ,   61.44 ,   61.59 ,   61.97 ,   60.90 ,   61.01 ,       6928 ,    550
13/12/21 ,   61.03 ,   61.52 ,   61.87 ,   60.52 ,   61.62 ,      12810 ,    251
14/12/21 ,   61.37 ,   61.35 ,   61.83 ,   59.80 ,   61.81 ,      12934 ,     94
15/12/21 ,   61.24 ,   61.17 ,   61.83 ,   59.44 ,   61.83 ,       5049 ,    103
16/12/21 ,   63.36 ,   63.01 ,   66.42 ,   59.79 ,   60.98 ,      47958 ,    486
17/12/21 ,   63.53 ,   63.66 ,   65.83 ,   60.90 ,   62.78 ,       8434 ,     60
20/12/21 ,   63.81 ,   62.82 ,   64.55 ,   61.77 ,   62.93 ,      12105 ,    214
21/12/21 ,   63.08 ,   62.48 ,   63.81 ,   61.99 ,   62.50 ,      19143 ,    938
22/12/21 ,   61.63 ,   62.26 ,   63.81 ,   61.63 ,   62.73 ,      25781 ,   1027
23/12/21 ,   60.73 ,   61.17 ,   63.22 ,   60.22 ,   62.34 ,      51620 ,   2650
27/12/21 ,   61.99 ,   60.00 ,   62.33 ,   58.68 ,   62.33 ,      28868 ,   4463
28/12/21 ,   61.99 ,   61.18 ,   62.34 ,   59.78 ,   62.34 ,      18741 ,   1314
29/12/21 ,   63.34 ,   63.07 ,   64.31 ,   60.15 ,   62.34 ,      22996 ,   1222
30/12/21 ,   64.10 ,   63.69 ,   64.56 ,   62.36 ,   63.34 ,      13754 ,    837
03/01/22 ,   62.25 ,   63.16 ,   64.56 ,   61.83 ,   64.56 ,       5360 ,    313
04/01/22 ,   63.02 ,   63.00 ,   63.08 ,   62.39 ,   63.01 ,       1855 ,     42
05/01/22 ,   62.06 ,   62.22 ,   63.02 ,   61.99 ,   63.02 ,       4336 ,     64
06/01/22 ,   62.18 ,   62.55 ,   63.02 ,   62.00 ,   62.01 ,       2688 ,    191
07/01/22 ,   62.06 ,   62.10 ,   62.34 ,   61.98 ,   62.34 ,       1061 ,     23
10/01/22 ,   60.83 ,   61.17 ,   62.19 ,   60.71 ,   62.19 ,      18669 ,   4271
11/01/22 ,   60.14 ,   60.68 ,   61.60 ,   60.14 ,   61.60 ,      12987 ,    496
12/01/22 ,   60.51 ,   60.46 ,   60.51 ,   60.35 ,   60.51 ,      15276 ,    347
13/01/22 ,   61.24 ,   61.02 ,   61.24 ,   60.51 ,   60.51 ,       7953 ,    305
14/01/22 ,   62.32 ,   61.83 ,   62.34 ,   60.89 ,   60.89 ,      16263 ,    562
17/01/22 ,   61.11 ,   61.41 ,   62.25 ,   61.05 ,   61.75 ,      10338 ,    425
18/01/22 ,   60.91 ,   61.20 ,   61.98 ,   60.89 ,   61.98 ,      10928 ,    180
19/01/22 ,   61.06 ,   61.02 ,   61.61 ,   60.89 ,   61.38 ,       8500 ,    507
20/01/22 ,   61.46 ,   61.17 ,   61.46 ,   60.89 ,   61.45 ,       3266 ,     74
21/01/22 ,   61.62 ,   61.64 ,   62.34 ,   61.24 ,   61.24 ,       4160 ,    149
24/01/22 ,   60.77 ,   60.95 ,   62.34 ,   60.77 ,   62.34 ,      32098 ,    163
25/01/22 ,   60.41 ,   60.48 ,   62.60 ,   58.98 ,   58.98 ,      23573 ,    368
26/01/22 ,   62.62 ,   61.80 ,   62.62 ,   60.19 ,   60.19 ,      20958 ,   1048
27/01/22 ,   62.02 ,   62.04 ,   62.26 ,   60.86 ,   62.02 ,       8889 ,     49
28/01/22 ,   61.14 ,   61.64 ,   62.18 ,   61.03 ,   61.87 ,       4151 ,    105
31/01/22 ,   61.54 ,   61.65 ,   62.55 ,   60.89 ,   60.89 ,       5159 ,     39
01/02/22 ,   61.14 ,   61.18 ,   61.54 ,   60.88 ,   61.54 ,       6205 ,    608
02/02/22 ,   60.81 ,   61.20 ,   62.55 ,   60.78 ,   61.47 ,      14787 ,    336
03/02/22 ,   61.56 ,   61.16 ,   61.84 ,   60.42 ,   61.84 ,       6092 ,    562
04/02/22 ,   61.22 ,   60.99 ,   62.53 ,   60.35 ,   61.55 ,      16043 ,    348
07/02/22 ,   60.88 ,   60.74 ,   62.46 ,   60.27 ,   62.46 ,      24615 ,    995
08/02/22 ,   60.27 ,   60.45 ,   61.14 ,   60.27 ,   61.13 ,       9137 ,    306
09/02/22 ,   60.41 ,   60.24 ,   61.14 ,   59.91 ,   60.85 ,       5422 ,    519
10/02/22 ,   60.70 ,   60.88 ,   61.02 ,   60.70 ,   60.99 ,      10612 ,     57
11/02/22 ,   60.51 ,   60.63 ,   60.96 ,   60.43 ,   60.70 ,       6094 ,    621
14/02/22 ,   59.75 ,   60.14 ,   60.56 ,   59.68 ,   60.51 ,      18365 ,    605
15/02/22 ,   60.03 ,   60.18 ,   60.95 ,   59.76 ,   60.48 ,       7423 ,    436
16/02/22 ,   60.72 ,   61.02 ,   62.49 ,   60.42 ,   62.49 ,       8728 ,    308
17/02/22 ,   60.91 ,   61.08 ,   62.06 ,   60.67 ,   60.72 ,       9145 ,    136
18/02/22 ,   60.99 ,   60.93 ,   60.99 ,   60.51 ,   60.98 ,       2554 ,     31
21/02/22 ,   60.25 ,   59.92 ,   60.99 ,   57.69 ,   60.99 ,      24295 ,    609
22/02/22 ,   59.86 ,   59.77 ,   60.75 ,   59.29 ,   60.75 ,      19377 ,    636
23/02/22 ,   59.57 ,   59.94 ,   60.76 ,   59.51 ,   60.76 ,       8066 ,    139
24/02/22 ,   59.64 ,   59.50 ,   60.04 ,   58.96 ,   60.04 ,      28502 ,   2564
25/02/22 ,   59.83 ,   60.27 ,   61.04 ,   59.68 ,   59.83 ,      24706 ,   1367
02/03/22 ,   61.03 ,   60.95 ,   62.26 ,   60.25 ,   60.27 ,      21398 ,    811
03/03/22 ,   61.14 ,   60.70 ,   61.82 ,   59.84 ,   60.79 ,       8101 ,    305
04/03/22 ,   59.91 ,   60.24 ,   61.33 ,   59.84 ,   61.33 ,      19310 ,   1541
07/03/22 ,   58.99 ,   59.84 ,   61.82 ,   58.99 ,   60.35 ,      18763 ,   1688
08/03/22 ,   59.10 ,   59.63 ,   61.75 ,   59.02 ,   61.75 ,      13847 ,    888
09/03/22 ,   59.91 ,   59.57 ,   59.91 ,   58.99 ,   59.91 ,      13222 ,   2301
10/03/22 ,   60.04 ,   59.64 ,   61.54 ,   59.29 ,   59.91 ,      22443 ,   1099
11/03/22 ,   59.67 ,   59.47 ,   60.41 ,   59.06 ,   60.41 ,      16423 ,    813
14/03/22 ,   59.39 ,   59.66 ,   61.43 ,   59.31 ,   59.67 ,      11094 ,   1477
15/03/22 ,   59.87 ,   59.51 ,   61.08 ,   59.36 ,   59.81 ,      17452 ,    376
16/03/22 ,   59.51 ,   59.55 ,   59.88 ,   59.39 ,   59.88 ,      11187 ,    927
17/03/22 ,   59.74 ,   59.46 ,   59.95 ,   59.35 ,   59.54 ,      18648 ,    568
18/03/22 ,   59.45 ,   60.00 ,   60.22 ,   59.39 ,   59.65 ,      13678 ,    490
21/03/22 ,   59.55 ,   59.50 ,   59.67 ,   59.43 ,   59.51 ,       7428 ,    373
22/03/22 ,   59.29 ,   59.39 ,   59.65 ,   59.05 ,   59.56 ,      24579 ,   1186
23/03/22 ,   58.97 ,   59.10 ,   59.44 ,   58.97 ,   59.29 ,      17093 ,    759
24/03/22 ,   59.48 ,   59.47 ,   59.65 ,   59.00 ,   59.40 ,      17957 ,    483
25/03/22 ,   59.67 ,   59.50 ,   59.67 ,   59.39 ,   59.48 ,      20402 ,   1423
28/03/22 ,   59.67 ,   59.63 ,   59.67 ,   59.51 ,   59.65 ,       8484 ,    113
29/03/22 ,   59.67 ,   59.54 ,   59.67 ,   59.45 ,   59.67 ,       8510 ,    230
30/03/22 ,   59.45 ,   59.49 ,   59.67 ,   59.39 ,   59.51 ,      16586 ,    244
31/03/22 ,   59.52 ,   59.64 ,   59.67 ,   59.51 ,   59.67 ,       8422 ,    444
01/04/22 ,   59.67 ,   59.68 ,   60.06 ,   59.50 ,   59.67 ,       9078 ,    210
04/04/22 ,   59.05 ,   59.32 ,   60.08 ,   58.95 ,   60.08 ,      17044 ,    582
05/04/22 ,   59.37 ,   59.19 ,   60.04 ,   58.86 ,   59.65 ,      19899 ,    433
06/04/22 ,   59.51 ,   59.45 ,   59.66 ,   59.21 ,   59.29 ,      13296 ,    168
07/04/22 ,   59.30 ,   59.42 ,   59.67 ,   59.30 ,   59.67 ,       6150 ,    721
08/04/22 ,   59.90 ,   59.51 ,   60.09 ,   59.16 ,   59.27 ,       7128 ,    272
11/04/22 ,   59.51 ,   59.54 ,   59.78 ,   59.18 ,   59.39 ,      21814 ,    764
12/04/22 ,   59.20 ,   59.34 ,   59.67 ,   59.20 ,   59.67 ,      14293 ,    502
13/04/22 ,   59.10 ,   59.04 ,   59.61 ,   58.83 ,   59.61 ,      25491 ,    556
14/04/22 ,   59.51 ,   59.30 ,   59.51 ,   59.10 ,   59.28 ,      18649 ,    246
18/04/22 ,   59.16 ,   59.32 ,   59.50 ,   59.16 ,   59.29 ,       9729 ,   2301
19/04/22 ,   59.71 ,   59.44 ,   59.71 ,   59.10 ,   59.20 ,      10435 ,    161
20/04/22 ,   59.30 ,   59.27 ,   59.51 ,   58.99 ,   59.51 ,      14548 ,    219
22/04/22 ,   59.29 ,   58.96 ,   59.29 ,   58.58 ,   59.00 ,       4635 ,    363
25/04/22 ,   58.42 ,   58.45 ,   59.47 ,   58.19 ,   59.47 ,      22125 ,    954
26/04/22 ,   58.26 ,   58.63 ,   59.17 ,   57.81 ,   59.17 ,      30726 ,   1435
27/04/22 ,   59.57 ,   59.28 ,   59.64 ,   58.75 ,   59.17 ,      14068 ,   2217
28/04/22 ,   58.82 ,   59.18 ,   59.48 ,   58.54 ,   58.54 ,      18998 ,   1798
29/04/22 ,   59.48 ,   59.59 ,   60.41 ,   58.69 ,   58.96 ,      21826 ,   1124
02/05/22 ,   59.51 ,   59.68 ,   60.33 ,   59.14 ,   59.94 ,      14366 ,   1350
03/05/22 ,   59.30 ,   59.35 ,   59.75 ,   59.11 ,   59.75 ,       9657 ,   1153
04/05/22 ,   59.00 ,   59.16 ,   59.67 ,   58.63 ,   59.31 ,      13064 ,   2166
05/05/22 ,   58.53 ,   58.63 ,   59.00 ,   58.28 ,   59.00 ,      21964 ,   1843
06/05/22 ,   58.48 ,   58.44 ,   59.10 ,   58.19 ,   58.21 ,      16753 ,   1366
09/05/22 ,   57.81 ,   58.03 ,   58.48 ,   57.68 ,   58.48 ,      17712 ,   1173
10/05/22 ,   57.19 ,   57.31 ,   58.17 ,   56.78 ,   57.44 ,      18385 ,   1466
11/05/22 ,   56.42 ,   56.71 ,   57.81 ,   56.00 ,   57.35 ,      20009 ,   2628
12/05/22 ,   56.30 ,   56.38 ,   57.67 ,   56.30 ,   56.86 ,      16140 ,   1843
13/05/22 ,   57.44 ,   56.60 ,   57.81 ,   55.95 ,   57.81 ,      14909 ,    594
16/05/22 ,   56.57 ,   55.80 ,   57.44 ,   55.21 ,   57.44 ,      29873 ,    758
17/05/22 ,   55.58 ,   55.36 ,   56.86 ,   55.15 ,   56.86 ,      22344 ,    984
18/05/22 ,   55.21 ,   55.22 ,   57.34 ,   54.97 ,   57.34 ,      11065 ,   1202
19/05/22 ,   56.68 ,   56.03 ,   56.69 ,   54.70 ,   55.20 ,      28087 ,   1009
20/05/22 ,   57.49 ,   56.94 ,   57.50 ,   56.26 ,   56.64 ,      17569 ,    305
23/05/22 ,   56.76 ,   56.73 ,   57.77 ,   56.14 ,   56.65 ,       9418 ,   1090
24/05/22 ,   57.06 ,   56.79 ,   57.26 ,   56.17 ,   57.06 ,      20054 ,    927
25/05/22 ,   56.06 ,   56.30 ,   57.70 ,   55.94 ,   57.06 ,      17742 ,    763
26/05/22 ,   56.16 ,   56.40 ,   57.41 ,   56.09 ,   57.41 ,      16875 ,    597
27/05/22 ,   56.30 ,   56.21 ,   56.30 ,   55.94 ,   56.30 ,       9485 ,   1281
30/05/22 ,   55.88 ,   56.09 ,   56.30 ,   55.72 ,   56.30 ,      14897 ,    430
31/05/22 ,   56.16 ,   56.10 ,   56.42 ,   55.88 ,   55.90 ,      18237 ,   1828
01/06/22 ,   56.70 ,   56.94 ,   57.81 ,   56.03 ,   56.03 ,      16269 ,    486
02/06/22 ,   57.65 ,   57.09 ,   57.81 ,   56.34 ,   56.76 ,      18043 ,   1436
03/06/22 ,   58.19 ,   57.66 ,   58.19 ,   57.06 ,   57.36 ,      10870 ,   1141
06/06/22 ,   58.87 ,   58.79 ,   59.41 ,   58.45 ,   58.86 ,      12211 ,    100
07/06/22 ,   59.10 ,   59.04 ,   59.38 ,   58.95 ,   59.30 ,       5867 ,    276
08/06/22 ,   59.44 ,   59.00 ,   59.45 ,   58.47 ,   59.32 ,      26833 ,    369
09/06/22 ,   58.60 ,   58.67 ,   59.33 ,   58.19 ,   59.31 ,      13233 ,    114
10/06/22 ,   58.37 ,   58.33 ,   59.44 ,   58.14 ,   58.36 ,      16109 ,   1049
13/06/22 ,   57.91 ,   58.06 ,   59.03 ,   57.80 ,   58.38 ,      17283 ,    165
14/06/22 ,   57.29 ,   57.72 ,   59.00 ,   57.29 ,   58.37 ,       4340 ,    172
15/06/22 ,   58.05 ,   57.19 ,   58.55 ,   56.10 ,   57.74 ,      24944 ,   1441
17/06/22 ,   56.65 ,   56.50 ,   57.53 ,   56.18 ,   57.53 ,      28597 ,    572
20/06/22 ,   57.67 ,   56.84 ,   57.67 ,   56.28 ,   56.53 ,      11188 ,    884
21/06/22 ,   57.68 ,   57.16 ,   58.05 ,   56.51 ,   57.67 ,      14668 ,   1515
22/06/22 ,   56.51 ,   56.52 ,   57.98 ,   56.06 ,   57.51 ,      19499 ,    868
23/06/22 ,   56.57 ,   56.53 ,   57.93 ,   56.12 ,   57.53 ,      14478 ,    863
24/06/22 ,   56.81 ,   56.57 ,   57.20 ,   56.10 ,   57.20 ,      12681 ,    632
27/06/22 ,   56.29 ,   56.75 ,   57.27 ,   56.12 ,   57.24 ,      20475 ,    837
28/06/22 ,   56.73 ,   56.29 ,   56.73 ,   55.84 ,   56.40 ,      50995 ,    909
29/06/22 ,   55.72 ,   56.11 ,   56.71 ,   55.72 ,   56.49 ,      18348 ,    932
30/06/22 ,   56.10 ,   55.90 ,   56.52 ,   55.36 ,   56.52 ,      29080 ,    757
01/07/22 ,   56.92 ,   56.64 ,   58.02 ,   55.48 ,   55.72 ,      31255 ,    929
04/07/22 ,   57.26 ,   57.31 ,   58.02 ,   56.90 ,   57.27 ,      54791 ,   5978
05/07/22 ,   57.26 ,   57.19 ,   57.97 ,   56.73 ,   57.97 ,      42472 ,   4093
06/07/22 ,   56.66 ,   56.56 ,   57.67 ,   56.16 ,   57.62 ,      13227 ,   1156
07/07/22 ,   56.97 ,   56.96 ,   57.53 ,   56.32 ,   57.53 ,       8626 ,   1209
08/07/22 ,   57.27 ,   56.67 ,   57.40 ,   56.33 ,   56.44 ,      23512 ,   2515
11/07/22 ,   57.27 ,   57.27 ,   57.65 ,   57.00 ,   57.53 ,      33105 ,   2675
12/07/22 ,   56.69 ,   57.07 ,   57.88 ,   56.57 ,   57.88 ,      18782 ,   3923
13/07/22 ,   56.33 ,   56.49 ,   57.35 ,   56.32 ,   57.06 ,      15251 ,   1693
14/07/22 ,   56.58 ,   57.00 ,   57.46 ,   56.34 ,   57.30 ,      24749 ,   3091
15/07/22 ,   56.34 ,   56.52 ,   57.24 ,   56.32 ,   57.24 ,      28791 ,   1005
18/07/22 ,   57.27 ,   57.12 ,   57.27 ,   56.37 ,   56.80 ,      21415 ,   2240
19/07/22 ,   56.79 ,   57.04 ,   57.27 ,   56.37 ,   57.27 ,      48164 ,    656
20/07/22 ,   55.32 ,   55.69 ,   56.84 ,   54.16 ,   56.56 ,      38836 ,   1520
21/07/22 ,   54.92 ,   55.01 ,   56.09 ,   54.35 ,   56.09 ,      17697 ,   1159
22/07/22 ,   55.81 ,   55.53 ,   55.99 ,   54.92 ,   55.08 ,       7558 ,    174
25/07/22 ,   54.92 ,   55.38 ,   56.01 ,   54.92 ,   55.72 ,      17142 ,    876
26/07/22 ,   54.94 ,   55.13 ,   55.71 ,   54.93 ,   55.71 ,       6040 ,    635
27/07/22 ,   54.59 ,   55.13 ,   56.88 ,   54.28 ,   55.00 ,      41187 ,    978
28/07/22 ,   56.08 ,   55.31 ,   56.08 ,   54.61 ,   54.61 ,      11363 ,    727
29/07/22 ,   55.46 ,   55.54 ,   56.39 ,   55.34 ,   56.39 ,       8780 ,    224
01/08/22 ,   55.33 ,   55.15 ,   55.90 ,   54.91 ,   55.90 ,      24647 ,   3740
02/08/22 ,   56.00 ,   55.93 ,   56.73 ,   55.32 ,   55.56 ,      13118 ,    860
03/08/22 ,   56.08 ,   55.77 ,   56.72 ,   55.42 ,   56.72 ,       6648 ,   1085
04/08/22 ,   56.14 ,   56.08 ,   56.80 ,   55.83 ,   55.89 ,      17086 ,    935
05/08/22 ,   56.24 ,   56.10 ,   56.79 ,   55.92 ,   56.79 ,      14085 ,   1307
08/08/22 ,   56.50 ,   56.34 ,   56.79 ,   55.99 ,   55.99 ,       6440 ,    274
09/08/22 ,   57.27 ,   57.03 ,   57.27 ,   56.55 ,   56.59 ,      17380 ,   2267
10/08/22 ,   56.90 ,   57.19 ,   57.27 ,   56.90 ,   57.26 ,     157736 ,  12180
11/08/22 ,   56.50 ,   56.53 ,   57.27 ,   56.09 ,   57.27 ,      29770 ,   3053
12/08/22 ,   56.39 ,   56.29 ,   56.90 ,   56.09 ,   56.88 ,      24513 ,   2070
15/08/22 ,   57.20 ,   56.64 ,   57.24 ,   56.26 ,   56.90 ,       5333 ,    468
16/08/22 ,   57.26 ,   57.25 ,   57.27 ,   56.78 ,   57.15 ,      28212 ,   3141
17/08/22 ,   57.26 ,   57.13 ,   57.26 ,   56.62 ,   57.26 ,      32298 ,   2229
18/08/22 ,   58.05 ,   57.30 ,   58.05 ,   56.90 ,   57.21 ,      40356 ,   1439
19/08/22 ,   57.75 ,   57.76 ,   58.50 ,   56.98 ,   56.98 ,      10236 ,   2303
22/08/22 ,   60.40 ,   58.72 ,   60.40 ,   57.06 ,   57.19 ,      27476 ,   3390
23/08/22 ,   59.12 ,   59.95 ,   60.79 ,   58.88 ,   60.40 ,      15690 ,   1976
24/08/22 ,   59.75 ,   59.93 ,   60.52 ,   58.19 ,   60.52 ,      15700 ,    987
25/08/22 ,   57.68 ,   58.29 ,   60.55 ,   57.68 ,   59.60 ,      55594 ,   5342
26/08/22 ,   57.32 ,   57.24 ,   57.68 ,   56.97 ,   57.68 ,      19108 ,   1503
29/08/22 ,   57.14 ,   57.06 ,   57.26 ,   56.97 ,   57.26 ,      19439 ,   1046
30/08/22 ,   57.26 ,   57.22 ,   57.26 ,   57.02 ,   57.25 ,      10493 ,    528
31/08/22 ,   57.15 ,   57.14 ,   57.26 ,   56.97 ,   57.26 ,      21820 ,   3257
01/09/22 ,   56.97 ,   57.05 ,   57.26 ,   56.97 ,   57.26 ,      15764 ,   2355
02/09/22 ,   56.97 ,   57.03 ,   57.22 ,   56.97 ,   56.99 ,      13629 ,    926
05/09/22 ,   56.97 ,   57.01 ,   57.21 ,   56.97 ,   57.11 ,      11282 ,   1052
06/09/22 ,   57.26 ,   57.18 ,   57.26 ,   56.97 ,   56.97 ,      11029 ,   1062
08/09/22 ,   57.00 ,   57.02 ,   57.26 ,   56.97 ,   57.26 ,      16886 ,   1779
09/09/22 ,   57.26 ,   57.46 ,   58.05 ,   57.01 ,   57.01 ,      30828 ,   2357
12/09/22 ,   57.19 ,   57.21 ,   57.34 ,   57.11 ,   57.34 ,      20492 ,   1746
13/09/22 ,   57.11 ,   57.11 ,   57.26 ,   56.99 ,   57.26 ,       2483 ,    355
14/09/22 ,   57.02 ,   57.11 ,   57.22 ,   57.02 ,   57.10 ,       7082 ,    366
15/09/22 ,   57.07 ,   56.92 ,   57.11 ,   56.65 ,   57.02 ,      25732 ,   1663
16/09/22 ,   57.25 ,   56.97 ,   57.25 ,   56.76 ,   56.82 ,      14695 ,   1918
19/09/22 ,   57.06 ,   56.96 ,   57.22 ,   56.84 ,   56.99 ,       4789 ,   1235
20/09/22 ,   56.57 ,   56.65 ,   57.05 ,   56.52 ,   56.65 ,       7203 ,    618
21/09/22 ,   56.41 ,   56.59 ,   57.11 ,   56.19 ,   56.55 ,      27773 ,   3049
22/09/22 ,   57.15 ,   56.77 ,   57.26 ,   56.16 ,   57.04 ,      21986 ,   1406
23/09/22 ,   56.68 ,   56.82 ,   56.94 ,   56.44 ,   56.93 ,      15543 ,   1181
26/09/22 ,   56.81 ,   56.34 ,   56.94 ,   55.85 ,   56.90 ,      30156 ,   3627
27/09/22 ,   55.93 ,   56.23 ,   56.94 ,   55.84 ,   56.94 ,      27296 ,   3092
28/09/22 ,   55.39 ,   56.01 ,   56.80 ,   55.35 ,   55.95 ,       6950 ,    592
29/09/22 ,   55.98 ,   55.81 ,   56.68 ,   55.39 ,   55.80 ,       9650 ,    780
30/09/22 ,   56.40 ,   56.06 ,   56.50 ,   55.52 ,   56.25 ,       4311 ,    431
03/10/22 ,   56.30 ,   56.27 ,   56.50 ,   56.09 ,   56.09 ,      17141 ,   2338
04/10/22 ,   56.28 ,   56.48 ,   56.73 ,   56.17 ,   56.30 ,      22056 ,   1805
05/10/22 ,   56.73 ,   55.92 ,   56.86 ,   55.73 ,   55.78 ,      20704 ,   3721
06/10/22 ,   56.63 ,   56.27 ,   56.88 ,   55.93 ,   55.93 ,       8345 ,    746
07/10/22 ,   56.86 ,   56.93 ,   57.28 ,   56.28 ,   56.69 ,      22865 ,   1960
10/10/22 ,   56.99 ,   57.42 ,   58.88 ,   56.63 ,   57.46 ,      15910 ,   1588
11/10/22 ,   56.80 ,   56.42 ,   56.98 ,   56.07 ,   56.98 ,      13821 ,   2627
13/10/22 ,   57.22 ,   56.90 ,   57.27 ,   56.27 ,   57.27 ,      20513 ,   3382
14/10/22 ,   57.43 ,   57.07 ,   57.64 ,   56.58 ,   57.25 ,      37543 ,   2596
17/10/22 ,   57.06 ,   57.24 ,   57.63 ,   56.74 ,   57.51 ,      15320 ,   1760
18/10/22 ,   58.39 ,   57.55 ,   59.41 ,   57.07 ,   57.50 ,     150295 ,   4551
19/10/22 ,   58.69 ,   58.34 ,   59.22 ,   57.33 ,   58.45 ,      14436 ,   2281
20/10/22 ,   58.69 ,   58.52 ,   59.10 ,   58.22 ,   58.40 ,       9714 ,   2133
21/10/22 ,   58.22 ,   58.29 ,   59.30 ,   58.22 ,   58.69 ,       8202 ,    583
24/10/22 ,   57.57 ,   58.05 ,   59.04 ,   57.44 ,   58.22 ,      19325 ,   1069
25/10/22 ,   57.26 ,   57.58 ,   58.93 ,   57.26 ,   57.57 ,      21200 ,   1280
26/10/22 ,   57.15 ,   57.11 ,   58.95 ,   56.53 ,   58.95 ,      19817 ,    912
27/10/22 ,   57.17 ,   57.29 ,   58.36 ,   56.66 ,   57.67 ,       7937 ,    330
28/10/22 ,   57.13 ,   57.16 ,   57.30 ,   57.13 ,   57.30 ,       9265 ,    210
31/10/22 ,   57.30 ,   57.19 ,   57.30 ,   56.99 ,   57.13 ,       5203 ,     59
01/11/22 ,   57.30 ,   57.28 ,   57.30 ,   57.17 ,   57.30 ,       5446 ,     94
03/11/22 ,   56.39 ,   57.05 ,   57.30 ,   56.26 ,   57.30 ,       9080 ,    377
04/11/22 ,   56.40 ,   56.52 ,   57.30 ,   56.27 ,   57.30 ,      13573 ,    453
07/11/22 ,   56.48 ,   56.33 ,   57.30 ,   56.08 ,   57.30 ,      10975 ,    300
08/11/22 ,   57.19 ,   56.10 ,   57.19 ,   55.87 ,   56.48 ,       9210 ,    579
09/11/22 ,   55.84 ,   56.01 ,   57.19 ,   55.84 ,   57.19 ,      14515 ,    338
10/11/22 ,   55.34 ,   55.85 ,   57.06 ,   55.31 ,   55.85 ,      21709 ,    970
11/11/22 ,   55.62 ,   55.77 ,   57.06 ,   55.43 ,   55.99 ,      15976 ,   2218
14/11/22 ,   55.63 ,   55.72 ,   56.83 ,   55.51 ,   56.57 ,       7293 ,   1163
16/11/22 ,   55.58 ,   55.72 ,   56.90 ,   55.54 ,   56.90 ,       7891 ,    949
17/11/22 ,   54.92 ,   54.85 ,   56.23 ,   53.70 ,   55.84 ,      43377 ,   3567
18/11/22 ,   54.43 ,   54.91 ,   56.22 ,   54.06 ,   55.03 ,      42250 ,   2357
21/11/22 ,   53.22 ,   54.10 ,   56.48 ,   52.48 ,   54.22 ,      69691 ,   2744
22/11/22 ,   53.78 ,   53.47 ,   54.05 ,   52.64 ,   53.22 ,      32062 ,   2026
23/11/22 ,   52.83 ,   53.56 ,   54.19 ,   52.55 ,   53.02 ,      34918 ,   3330
24/11/22 ,   54.42 ,   53.65 ,   54.43 ,   52.97 ,   53.86 ,      33222 ,   3480
25/11/22 ,   54.84 ,   53.89 ,   54.84 ,   53.23 ,   54.84 ,      25325 ,   4085
28/11/22 ,   54.84 ,   53.64 ,   54.84 ,   53.22 ,   53.95 ,      24066 ,   1223
29/11/22 ,   54.63 ,   53.96 ,   54.84 ,   53.63 ,   54.84 ,      18124 ,   1339
30/11/22 ,   55.26 ,   54.67 ,   55.93 ,   52.83 ,   54.03 ,      47631 ,    697
01/12/22 ,   54.31 ,   54.72 ,   55.69 ,   54.21 ,   54.21 ,      49718 ,   2502
02/12/22 ,   53.76 ,   53.79 ,   55.59 ,   53.27 ,   54.33 ,      47450 ,   2397
05/12/22 ,   52.96 ,   53.37 ,   54.31 ,   52.78 ,   54.31 ,      28835 ,   1584
06/12/22 ,   52.85 ,   52.51 ,   53.59 ,   51.51 ,   53.59 ,      30892 ,   2336
07/12/22 ,   52.67 ,   51.86 ,   54.26 ,   51.14 ,   52.85 ,      23284 ,   1688
08/12/22 ,   52.16 ,   52.36 ,   53.92 ,   51.59 ,   52.70 ,      20263 ,   1578
09/12/22 ,   51.53 ,   51.66 ,   53.10 ,   51.51 ,   51.95 ,      16821 ,   1402
12/12/22 ,   51.39 ,   51.27 ,   53.12 ,   50.38 ,   51.80 ,      28297 ,   2038
13/12/22 ,   51.56 ,   51.36 ,   52.22 ,   50.44 ,   52.22 ,      35800 ,   1958
14/12/22 ,   52.74 ,   52.15 ,   52.77 ,   51.21 ,   51.56 ,      33605 ,   2814
15/12/22 ,   53.59 ,   52.60 ,   53.59 ,   51.65 ,   52.36 ,      26186 ,   1485
16/12/22 ,   52.82 ,   52.93 ,   53.59 ,   52.80 ,   53.59 ,      16046 ,    905
19/12/22 ,   53.30 ,   53.02 ,   53.30 ,   52.82 ,   53.12 ,      43544 ,   1658
20/12/22 ,   53.20 ,   53.22 ,   53.45 ,   52.85 ,   52.85 ,      21595 ,   1338
21/12/22 ,   53.19 ,   52.99 ,   54.00 ,   52.78 ,   52.83 ,      34015 ,   1169
22/12/22 ,   53.87 ,   53.72 ,   55.09 ,   52.45 ,   55.09 ,      34707 ,   1504
23/12/22 ,   54.04 ,   53.84 ,   54.94 ,   52.76 ,   53.44 ,      31470 ,   1530
26/12/22 ,   54.29 ,   54.78 ,   56.53 ,   54.04 ,   54.04 ,      15525 ,    286
27/12/22 ,   55.36 ,   54.94 ,   55.36 ,   54.08 ,   55.36 ,       5607 ,    144
28/12/22 ,   55.36 ,   54.81 ,   55.36 ,   54.04 ,   54.87 ,      19465 ,    361
29/12/22 ,   55.41 ,   54.91 ,   55.41 ,   54.47 ,   55.34 ,      20525 ,    361
02/01/23 ,   54.95 ,   55.21 ,   55.72 ,   54.63 ,   54.63 ,      15250 ,    757
03/01/23 ,   55.17 ,   55.34 ,   55.67 ,   54.88 ,   55.62 ,       8004 ,    729
04/01/23 ,   55.68 ,   55.10 ,   55.68 ,   54.87 ,   55.16 ,       3004 ,     28
05/01/23 ,   54.87 ,   54.91 ,   55.60 ,   54.87 ,   55.19 ,      13092 ,    546
06/01/23 ,   54.87 ,   54.87 ,   55.54 ,   54.87 ,   54.88 ,      29380 ,   2894
09/01/23 ,   54.87 ,   54.97 ,   55.72 ,   54.87 ,   54.89 ,      29445 ,    485
10/01/23 ,   54.87 ,   54.90 ,   55.69 ,   54.87 ,   54.88 ,      21196 ,   2007
11/01/23 ,   53.97 ,   54.17 ,   54.84 ,   53.79 ,   54.54 ,      32116 ,   9491
12/01/23 ,   54.02 ,   53.63 ,   54.34 ,   52.61 ,   54.26 ,      15214 ,   3323
13/01/23 ,   53.19 ,   53.21 ,   53.61 ,   52.79 ,   53.61 ,      15294 ,    784
16/01/23 ,   53.19 ,   53.20 ,   53.42 ,   53.19 ,   53.23 ,       9182 ,    633
17/01/23 ,   53.59 ,   53.63 ,   53.86 ,   53.19 ,   53.19 ,      31634 ,    384
18/01/23 ,   53.48 ,   53.50 ,   53.84 ,   53.31 ,   53.52 ,       7249 ,     80
19/01/23 ,   54.04 ,   53.73 ,   54.04 ,   53.31 ,   53.48 ,      18593 ,   3316
20/01/23 ,   54.31 ,   54.00 ,   54.84 ,   53.65 ,   53.73 ,      24342 ,    611
23/01/23 ,   54.86 ,   54.02 ,   54.86 ,   53.74 ,   53.86 ,      14088 ,    452
24/01/23 ,   53.87 ,   54.09 ,   55.24 ,   53.68 ,   53.68 ,      13445 ,    143
25/01/23 ,   54.07 ,   54.12 ,   55.45 ,   53.88 ,   54.31 ,       4939 ,    196
26/01/23 ,   53.59 ,   54.05 ,   54.72 ,   53.59 ,   54.07 ,      22623 ,   1350
27/01/23 ,   54.39 ,   54.09 ,   54.39 ,   53.69 ,   54.04 ,       9700 ,   2925
30/01/23 ,   53.70 ,   54.00 ,   54.53 ,   53.68 ,   54.53 ,      10306 ,   2602
31/01/23 ,   53.21 ,   53.48 ,   53.81 ,   53.19 ,   53.70 ,      23950 ,   2449
01/02/23 ,   53.52 ,   53.24 ,   54.77 ,   52.43 ,   53.19 ,      27334 ,   2559
02/02/23 ,   52.59 ,   52.57 ,   52.83 ,   52.35 ,   52.51 ,      20207 ,   3149
03/02/23 ,   52.34 ,   52.41 ,   54.40 ,   52.07 ,   52.59 ,      34740 ,   3642
06/02/23 ,   52.74 ,   52.37 ,   54.11 ,   52.06 ,   54.11 ,      13872 ,   3374
07/02/23 ,   52.13 ,   52.27 ,   53.59 ,   52.10 ,   52.35 ,      23480 ,   4046
08/02/23 ,   51.86 ,   52.07 ,   53.58 ,   51.80 ,   52.16 ,      21502 ,   5833
09/02/23 ,   51.10 ,   51.40 ,   52.06 ,   51.10 ,   51.86 ,      23675 ,   3732
10/02/23 ,   51.40 ,   50.79 ,   51.46 ,   50.67 ,   51.46 ,      18331 ,   4470
13/02/23 ,   50.66 ,   50.93 ,   51.82 ,   50.66 ,   51.40 ,      31847 ,   5139
14/02/23 ,   51.72 ,   51.01 ,   51.72 ,   50.68 ,   50.68 ,      22455 ,   5927
15/02/23 ,   52.34 ,   51.29 ,   52.34 ,   50.72 ,   51.09 ,      37055 ,   5266
16/02/23 ,   54.17 ,   52.80 ,   54.44 ,   51.17 ,   52.29 ,      26474 ,    276
17/02/23 ,   53.28 ,   52.84 ,   54.03 ,   51.93 ,   51.93 ,      14924 ,   1590
22/02/23 ,   53.28 ,   52.70 ,   53.28 ,   51.94 ,   53.28 ,      12699 ,   1245
23/02/23 ,   52.95 ,   52.99 ,   53.28 ,   52.54 ,   53.27 ,      36316 ,   3825
24/02/23 ,   52.13 ,   52.27 ,   53.19 ,   51.76 ,   53.19 ,      21513 ,    754
27/02/23 ,   52.54 ,   52.23 ,   52.54 ,   51.54 ,   51.54 ,      18033 ,   1172
28/02/23 ,   52.22 ,   52.42 ,   53.38 ,   52.10 ,   52.54 ,      20795 ,    340
01/03/23 ,   51.89 ,   52.22 ,   53.19 ,   51.65 ,   52.46 ,      18911 ,    587
02/03/23 ,   53.69 ,   52.22 ,   53.69 ,   51.85 ,   52.33 ,       8667 ,    415
03/03/23 ,   53.10 ,   52.56 ,   53.33 ,   52.08 ,   53.33 ,      10721 ,    523
06/03/23 ,   53.65 ,   52.68 ,   53.68 ,   52.10 ,   52.59 ,      23712 ,    298
07/03/23 ,   51.99 ,   52.19 ,   53.65 ,   51.91 ,   52.24 ,      32711 ,   2810
08/03/23 ,   53.43 ,   52.52 ,   53.43 ,   52.09 ,   53.02 ,      20073 ,    866
09/03/23 ,   53.52 ,   53.17 ,   53.52 ,   52.33 ,   53.52 ,      12439 ,   2732
10/03/23 ,   53.03 ,   53.10 ,   53.42 ,   53.03 ,   53.12 ,      17068 ,   1145
13/03/23 ,   53.65 ,   53.30 ,   53.77 ,   52.77 ,   53.26 ,      13020 ,    578
14/03/23 ,   54.15 ,   53.85 ,   55.55 ,   52.69 ,   53.86 ,      18269 ,   2199
15/03/23 ,   53.96 ,   53.94 ,   54.73 ,   53.10 ,   54.06 ,      21044 ,   3127
16/03/23 ,   53.03 ,   53.06 ,   54.27 ,   52.27 ,   53.78 ,      32264 ,   4257
17/03/23 ,   53.99 ,   53.84 ,   54.72 ,   53.25 ,   53.27 ,      23060 ,    670
20/03/23 ,   52.99 ,   53.09 ,   53.89 ,   52.94 ,   53.03 ,      19851 ,   1705
21/03/23 ,   53.52 ,   53.69 ,   54.59 ,   53.02 ,   53.23 ,      23519 ,   1989
22/03/23 ,   53.76 ,   53.23 ,   54.17 ,   53.00 ,   53.00 ,      32603 ,   2510
23/03/23 ,   53.11 ,   53.32 ,   54.27 ,   53.11 ,   53.34 ,      22408 ,    998
24/03/23 ,   53.10 ,   53.15 ,   53.96 ,   53.03 ,   53.36 ,      10067 ,    987
27/03/23 ,   53.05 ,   53.29 ,   53.91 ,   53.00 ,   53.27 ,      19710 ,   1010
28/03/23 ,   52.94 ,   53.04 ,   53.89 ,   52.94 ,   53.00 ,      24469 ,    935
29/03/23 ,   53.19 ,   52.89 ,   53.22 ,   52.72 ,   53.19 ,      29186 ,    777
30/03/23 ,   53.52 ,   53.31 ,   53.85 ,   53.10 ,   53.18 ,      37831 ,    621
31/03/23 ,   53.34 ,   53.48 ,   53.91 ,   53.18 ,   53.91 ,      13571 ,    461
03/04/23 ,   53.96 ,   53.23 ,   53.96 ,   53.04 ,   53.61 ,       6742 ,   1279
04/04/23 ,   54.03 ,   53.65 ,   54.29 ,   53.12 ,   53.34 ,      24711 ,   1358
05/04/23 ,   53.52 ,   53.21 ,   54.36 ,   52.50 ,   54.36 ,      28788 ,   1120
06/04/23 ,   52.37 ,   52.50 ,   53.25 ,   52.33 ,   53.25 ,      25980 ,   3249
10/04/23 ,   51.50 ,   51.88 ,   52.99 ,   51.44 ,   52.99 ,      49436 ,   4508
11/04/23 ,   53.41 ,   52.65 ,   53.69 ,   51.51 ,   52.23 ,      18040 ,   2130
12/04/23 ,   53.39 ,   53.10 ,   53.85 ,   52.40 ,   52.90 ,      12284 ,    898
13/04/23 ,   53.22 ,   53.23 ,   53.52 ,   52.93 ,   53.27 ,      13038 ,   1104
14/04/23 ,   53.47 ,   53.23 ,   53.86 ,   52.86 ,   53.76 ,      12963 ,   1288
17/04/23 ,   53.34 ,   53.43 ,   53.79 ,   52.93 ,   53.67 ,       8776 ,   1609
18/04/23 ,   54.54 ,   54.19 ,   55.33 ,   53.31 ,   53.69 ,      65772 ,   2360
19/04/23 ,   53.65 ,   53.72 ,   54.82 ,   53.33 ,   54.73 ,      19856 ,   1370
20/04/23 ,   53.96 ,   53.51 ,   54.06 ,   53.35 ,   54.06 ,      13567 ,   2468
24/04/23 ,   53.27 ,   53.33 ,   53.69 ,   53.14 ,   53.68 ,      16731 ,   3749
25/04/23 ,   53.33 ,   53.17 ,   53.96 ,   52.84 ,   53.96 ,      16536 ,   1754
26/04/23 ,   53.10 ,   53.10 ,   53.34 ,   52.90 ,   53.33 ,      16560 ,   3636
27/04/23 ,   52.23 ,   52.44 ,   53.10 ,   52.23 ,   53.10 ,      57381 ,   8038
28/04/23 ,   52.23 ,   52.39 ,   53.11 ,   52.04 ,   52.25 ,      33985 ,   5482
02/05/23 ,   52.27 ,   52.22 ,   52.51 ,   52.06 ,   52.06 ,      12579 ,   1041
03/05/23 ,   52.71 ,   52.23 ,   53.15 ,   51.58 ,   52.28 ,      38328 ,   4716
04/05/23 ,   52.07 ,   52.16 ,   52.67 ,   51.77 ,   52.67 ,      74886 ,   6523
05/05/23 ,   52.08 ,   52.19 ,   52.66 ,   52.07 ,   52.30 ,      36225 ,   2311
08/05/23 ,   51.94 ,   52.10 ,   52.57 ,   51.74 ,   52.47 ,      40477 ,   2988
09/05/23 ,   51.96 ,   52.07 ,   52.48 ,   51.81 ,   52.23 ,      38783 ,   3744
10/05/23 ,   52.33 ,   52.17 ,   52.63 ,   51.89 ,   52.55 ,      16318 ,   1536
11/05/23 ,   53.11 ,   52.81 ,   53.33 ,   52.14 ,   52.94 ,      25166 ,   3035
12/05/23 ,   53.10 ,   53.09 ,   53.40 ,   52.41 ,   53.10 ,      31886 ,   2531
15/05/23 ,   53.25 ,   53.27 ,   53.99 ,   52.78 ,   53.11 ,      33804 ,   6275
16/05/23 ,   54.22 ,   53.87 ,   54.22 ,   53.11 ,   53.55 ,      72814 ,   6880
17/05/23 ,   54.87 ,   54.61 ,   55.64 ,   54.01 ,   54.01 ,      44326 ,   1410
18/05/23 ,   54.82 ,   54.78 ,   56.12 ,   53.86 ,   54.86 ,     113619 ,   9835
19/05/23 ,   56.00 ,   55.23 ,   56.59 ,   54.01 ,   54.82 ,      33284 ,    898
22/05/23 ,   58.35 ,   56.29 ,   60.88 ,   55.30 ,   55.63 ,      30931 ,   1127
23/05/23 ,   61.34 ,   60.21 ,   62.71 ,   57.48 ,   57.48 ,      65755 ,   6647
24/05/23 ,   59.29 ,   60.60 ,   62.51 ,   58.35 ,   60.88 ,      45824 ,   5017
25/05/23 ,   60.84 ,   60.27 ,   61.20 ,   59.31 ,   59.59 ,      43829 ,   3441
26/05/23 ,   61.20 ,   60.72 ,   61.72 ,   59.44 ,   60.52 ,      42193 ,   1986
29/05/23 ,   59.44 ,   60.21 ,   61.13 ,   59.21 ,   61.13 ,      25661 ,   3365
30/05/23 ,   59.61 ,   59.56 ,   60.47 ,   59.24 ,   59.65 ,      39263 ,   2559
31/05/23 ,   59.24 ,   59.52 ,   60.66 ,   59.24 ,   59.44 ,       8505 ,    342
01/06/23 ,   58.48 ,   58.79 ,   60.92 ,   58.26 ,   59.44 ,      29414 ,   9227
02/06/23 ,   59.07 ,   59.28 ,   60.65 ,   58.19 ,   58.78 ,      16638 ,   2544
05/06/23 ,   62.78 ,   60.63 ,   62.92 ,   58.28 ,   60.73 ,      20229 ,   1148
06/06/23 ,   60.37 ,   60.17 ,   62.25 ,   58.95 ,   61.37 ,      63970 ,   4694
07/06/23 ,   59.78 ,   60.30 ,   61.83 ,   59.68 ,   61.83 ,      30413 ,   6882
09/06/23 ,   60.28 ,   60.06 ,   61.83 ,   59.58 ,   60.12 ,      18077 ,   4621
12/06/23 ,   59.60 ,   59.66 ,   60.51 ,   59.32 ,   60.51 ,       8336 ,   2797
13/06/23 ,   59.20 ,   59.66 ,   60.88 ,   59.20 ,   59.92 ,      42246 ,   4063
14/06/23 ,   58.97 ,   59.26 ,   60.06 ,   58.80 ,   59.20 ,      35483 ,   5011
15/06/23 ,   59.16 ,   59.20 ,   60.04 ,   58.80 ,   58.80 ,      18495 ,   3786
16/06/23 ,   58.95 ,   59.22 ,   60.43 ,   58.95 ,   59.45 ,      12209 ,   3763
19/06/23 ,   60.49 ,   59.47 ,   60.49 ,   58.87 ,   59.20 ,      88031 ,   6156
20/06/23 ,   59.46 ,   59.53 ,   60.49 ,   59.33 ,   60.48 ,      19527 ,   2420
21/06/23 ,   59.55 ,   59.37 ,   60.00 ,   59.21 ,   59.37 ,      19528 ,   3321
22/06/23 ,   59.20 ,   59.30 ,   59.85 ,   58.88 ,   59.29 ,      21807 ,   3557
23/06/23 ,   59.67 ,   58.96 ,   60.04 ,   58.45 ,   58.94 ,      37372 ,  12847
26/06/23 ,   59.39 ,   59.46 ,   60.06 ,   59.23 ,   59.96 ,       6306 ,   2554
27/06/23 ,   60.08 ,   60.20 ,   60.92 ,   59.23 ,   59.44 ,      18170 ,   2647
28/06/23 ,   59.51 ,   59.58 ,   60.96 ,   59.23 ,   60.38 ,      33512 ,  11802
29/06/23 ,   60.81 ,   59.86 ,   60.86 ,   59.38 ,   59.38 ,      15117 ,    269
30/06/23 ,   60.08 ,   60.20 ,   60.75 ,   59.48 ,   60.08 ,      11665 ,   1930
03/07/23 ,   59.65 ,   60.12 ,   61.50 ,   59.54 ,   60.08 ,      36958 ,   1208
04/07/23 ,   60.77 ,   60.43 ,   61.45 ,   59.73 ,   59.94 ,       3924 ,     84
05/07/23 ,   61.61 ,   60.50 ,   61.64 ,   59.80 ,   60.84 ,      26877 ,    280
06/07/23 ,   60.96 ,   61.04 ,   61.44 ,   60.26 ,   60.88 ,      10238 ,    782
07/07/23 ,   60.96 ,   61.24 ,   61.84 ,   60.01 ,   60.72 ,      14515 ,   1024
10/07/23 ,   61.04 ,   61.64 ,   62.51 ,   60.36 ,   60.96 ,      20554 ,    306
11/07/23 ,   61.20 ,   61.59 ,   62.51 ,   60.96 ,   62.51 ,       5625 ,    438
12/07/23 ,   62.25 ,   62.08 ,   62.47 ,   61.13 ,   61.13 ,       5894 ,    773
13/07/23 ,   60.88 ,   61.46 ,   63.89 ,   60.00 ,   62.78 ,      57645 ,   2158
14/07/23 ,   62.34 ,   61.77 ,   63.51 ,   60.96 ,   61.17 ,      52582 ,   2169
17/07/23 ,   62.43 ,   62.71 ,   64.07 ,   61.03 ,   62.61 ,      57640 ,   4017
18/07/23 ,   62.29 ,   62.60 ,   63.47 ,   62.27 ,   62.71 ,      25276 ,   4162
19/07/23 ,   62.00 ,   62.43 ,   63.92 ,   61.23 ,   63.11 ,      25544 ,   2546
20/07/23 ,   60.97 ,   61.28 ,   62.87 ,   60.97 ,   62.25 ,      45748 ,   8181
21/07/23 ,   60.96 ,   61.02 ,   62.24 ,   60.34 ,   62.24 ,      25121 ,   1822
24/07/23 ,   60.27 ,   60.71 ,   61.99 ,   60.21 ,   61.25 ,      73850 ,  14591
25/07/23 ,   61.03 ,   60.97 ,   61.83 ,   60.37 ,   60.38 ,      22610 ,   1811
26/07/23 ,   60.93 ,   61.14 ,   61.83 ,   60.80 ,   60.96 ,      34797 ,   3643
27/07/23 ,   61.83 ,   61.83 ,   62.08 ,   61.09 ,   61.17 ,      18916 ,   1340
28/07/23 ,   61.93 ,   62.00 ,   62.72 ,   61.76 ,   62.15 ,      16928 ,   1223
31/07/23 ,   61.83 ,   61.89 ,   62.73 ,   61.76 ,   62.73 ,      16087 ,   1743
01/08/23 ,   61.13 ,   61.59 ,   62.70 ,   61.12 ,   61.76 ,      21808 ,   3483
02/08/23 ,   61.83 ,   61.78 ,   62.55 ,   61.21 ,   61.21 ,      12818 ,   1370
03/08/23 ,   61.57 ,   61.83 ,   62.44 ,   61.20 ,   61.20 ,      15625 ,   2041
04/08/23 ,   62.32 ,   62.21 ,   62.62 ,   61.27 ,   62.10 ,       5448 ,     89
07/08/23 ,   62.07 ,   61.83 ,   62.56 ,   61.66 ,   62.27 ,      15229 ,    831
08/08/23 ,   61.85 ,   61.83 ,   62.95 ,   61.38 ,   61.86 ,      20352 ,    645
09/08/23 ,   62.53 ,   62.24 ,   62.88 ,   61.79 ,   62.87 ,      25375 ,   1872
10/08/23 ,   62.59 ,   62.79 ,   62.99 ,   62.58 ,   62.58 ,      20783 ,   4442
11/08/23 ,   62.99 ,   62.89 ,   62.99 ,   62.57 ,   62.99 ,      10526 ,   2356
14/08/23 ,   62.95 ,   62.98 ,   63.84 ,   62.95 ,   62.99 ,      28501 ,   4355
15/08/23 ,   62.72 ,   62.63 ,   63.30 ,   61.83 ,   62.96 ,      33072 ,   4858
16/08/23 ,   62.50 ,   62.65 ,   63.06 ,   62.31 ,   62.72 ,      10944 ,   1945
17/08/23 ,   62.18 ,   62.38 ,   63.15 ,   62.02 ,   62.51 ,      17707 ,   1763
18/08/23 ,   62.23 ,   62.49 ,   63.05 ,   62.18 ,   62.18 ,      15110 ,    945
21/08/23 ,   62.01 ,   62.17 ,   62.49 ,   61.91 ,   62.48 ,      12470 ,    249
22/08/23 ,   61.96 ,   61.81 ,   62.42 ,   61.34 ,   62.42 ,      55451 ,   2904
23/08/23 ,   63.26 ,   62.48 ,   63.32 ,   61.66 ,   62.27 ,      25252 ,   3339
24/08/23 ,   62.90 ,   62.88 ,   63.32 ,   62.43 ,   63.32 ,      15652 ,   1452
25/08/23 ,   62.10 ,   62.48 ,   63.29 ,   61.96 ,   63.29 ,      23366 ,    435
28/08/23 ,   62.18 ,   62.54 ,   63.10 ,   62.18 ,   63.10 ,      10452 ,   1184
29/08/23 ,   63.02 ,   62.89 ,   63.18 ,   62.21 ,   62.52 ,      24125 ,   1791
30/08/23 ,   62.73 ,   62.68 ,   63.00 ,   62.33 ,   62.73 ,      10701 ,    680
31/08/23 ,   62.64 ,   62.59 ,   63.11 ,   62.34 ,   62.74 ,      17148 ,   1278
01/09/23 ,   62.33 ,   62.66 ,   63.07 ,   62.33 ,   62.64 ,      11092 ,   1034
04/09/23 ,   61.95 ,   62.50 ,   62.98 ,   61.83 ,   62.34 ,      20717 ,    884
05/09/23 ,   61.83 ,   61.96 ,   62.73 ,   61.83 ,   62.73 ,      16841 ,    937
06/09/23 ,   61.92 ,   61.83 ,   62.22 ,   61.38 ,   62.16 ,      19872 ,    571
08/09/23 ,   61.83 ,   61.89 ,   62.27 ,   61.83 ,   62.03 ,      13418 ,    814
11/09/23 ,   62.18 ,   62.17 ,   62.67 ,   62.08 ,   62.25 ,      13784 ,   1159
12/09/23 ,   62.61 ,   62.47 ,   62.63 ,   62.18 ,   62.18 ,       9954 ,   1124
13/09/23 ,   62.91 ,   62.78 ,   62.94 ,   62.31 ,   62.31 ,      16690 ,   2073
14/09/23 ,   62.45 ,   62.55 ,   62.91 ,   62.34 ,   62.91 ,      10478 ,   2047
15/09/23 ,   62.36 ,   62.47 ,   62.73 ,   62.31 ,   62.31 ,       6339 ,     98
18/09/23 ,   62.58 ,   62.54 ,   62.73 ,   62.40 ,   62.67 ,      18834 ,     79
19/09/23 ,   62.57 ,   62.56 ,   62.58 ,   62.53 ,   62.58 ,       7347 ,    573
20/09/23 ,   62.68 ,   62.83 ,   63.16 ,   62.40 ,   62.51 ,      19803 ,    216
21/09/23 ,   63.01 ,   62.84 ,   63.07 ,   62.40 ,   62.46 ,      62719 ,   1531
22/09/23 ,   62.98 ,   62.79 ,   62.98 ,   62.73 ,   62.76 ,       7036 ,   1564
25/09/23 ,   62.84 ,   62.81 ,   62.98 ,   62.73 ,   62.95 ,       5942 ,    114
26/09/23 ,   62.53 ,   62.73 ,   63.01 ,   62.53 ,   62.84 ,       9665 ,    508
27/09/23 ,   62.52 ,   62.44 ,   62.63 ,   62.27 ,   62.63 ,       9366 ,    602
28/09/23 ,   62.49 ,   62.36 ,   62.64 ,   62.18 ,   62.36 ,      10385 ,     84
29/09/23 ,   62.20 ,   62.50 ,   62.78 ,   62.20 ,   62.36 ,       1993 ,     45
02/10/23 ,   62.58 ,   62.58 ,   62.95 ,   62.53 ,   62.53 ,       9187 ,   1179
03/10/23 ,   61.57 ,   62.01 ,   62.84 ,   61.42 ,   62.60 ,      17719 ,    997
04/10/23 ,   61.83 ,   61.69 ,   61.83 ,   61.43 ,   61.58 ,      28057 ,   3310
05/10/23 ,   61.83 ,   62.02 ,   62.55 ,   61.45 ,   61.59 ,       9613 ,   1523
06/10/23 ,   61.83 ,   61.87 ,   62.39 ,   61.83 ,   62.10 ,      13627 ,   1428
09/10/23 ,   61.88 ,   62.01 ,   62.33 ,   61.88 ,   62.09 ,       6676 ,    357
10/10/23 ,   61.87 ,   61.94 ,   62.50 ,   61.83 ,   62.15 ,       5729 ,    126
11/10/23 ,   61.83 ,   61.93 ,   62.48 ,   61.83 ,   62.13 ,      12783 ,   1250
13/10/23 ,   61.76 ,   61.83 ,   62.31 ,   61.65 ,   61.72 ,      10389 ,   3284
16/10/23 ,   61.83 ,   61.94 ,   62.51 ,   61.76 ,   61.76 ,       7885 ,    233
17/10/23 ,   62.21 ,   61.88 ,   62.21 ,   61.83 ,   61.83 ,       2953 ,    231
18/10/23 ,   61.77 ,   61.81 ,   61.97 ,   61.76 ,   61.97 ,       4639 ,     43
19/10/23 ,   61.47 ,   61.66 ,   62.15 ,   61.47 ,   61.79 ,      12106 ,   1165
20/10/23 ,   61.38 ,   61.58 ,   62.29 ,   61.38 ,   61.49 ,       4253 ,    248
23/10/23 ,   61.83 ,   61.81 ,   62.06 ,   61.62 ,   61.64 ,       3511 ,    260
24/10/23 ,   61.22 ,   61.26 ,   61.99 ,   60.99 ,   61.97 ,      14496 ,    182
25/10/23 ,   61.06 ,   61.07 ,   61.81 ,   60.59 ,   61.47 ,       9321 ,     85
26/10/23 ,   61.07 ,   61.03 ,   61.59 ,   60.64 ,   61.28 ,      12323 ,   1453
27/10/23 ,   60.73 ,   61.08 ,   61.78 ,   60.69 ,   61.04 ,      13320 ,   1953
30/10/23 ,   60.78 ,   60.62 ,   60.96 ,   60.35 ,   60.71 ,      28627 ,    934
31/10/23 ,   60.60 ,   60.19 ,   61.13 ,   59.22 ,   60.78 ,      47513 ,   1278
01/11/23 ,   59.98 ,   60.34 ,   60.87 ,   59.62 ,   60.06 ,      41012 ,   1018
03/11/23 ,   60.78 ,   60.36 ,   60.78 ,   59.98 ,   60.02 ,      33219 ,    916
06/11/23 ,   60.37 ,   60.41 ,   60.76 ,   60.09 ,   60.09 ,       5861 ,    640
07/11/23 ,   60.78 ,   60.65 ,   60.78 ,   60.34 ,   60.34 ,      21260 ,   1359
08/11/23 ,   60.50 ,   60.61 ,   60.88 ,   60.50 ,   60.88 ,       7011 ,    802
09/11/23 ,   60.78 ,   60.72 ,   60.78 ,   60.51 ,   60.72 ,      12283 ,    907
10/11/23 ,   60.65 ,   60.80 ,   61.74 ,   60.17 ,   60.63 ,      23792 ,   2948
13/11/23 ,   61.59 ,   61.32 ,   61.75 ,   60.74 ,   61.75 ,      15441 ,   1218
14/11/23 ,   61.83 ,   61.76 ,   62.07 ,   61.17 ,   61.83 ,      15443 ,   1523
16/11/23 ,   62.87 ,   62.18 ,   62.87 ,   61.52 ,   61.83 ,      22256 ,   2148
17/11/23 ,   61.83 ,   62.01 ,   62.87 ,   61.79 ,   62.86 ,      10689 ,   1257
20/11/23 ,   61.80 ,   62.03 ,   62.63 ,   61.80 ,   61.83 ,      10985 ,    614
21/11/23 ,   61.54 ,   61.68 ,   62.18 ,   61.48 ,   61.79 ,       6403 ,    708
22/11/23 ,   61.37 ,   61.43 ,   61.83 ,   60.91 ,   61.66 ,      15345 ,   2426
23/11/23 ,   60.88 ,   61.05 ,   61.96 ,   60.80 ,   61.60 ,      12368 ,    633
24/11/23 ,   60.19 ,   60.59 ,   61.91 ,   60.19 ,   61.09 ,      23215 ,   3582
27/11/23 ,   60.15 ,   60.18 ,   60.50 ,   60.09 ,   60.50 ,      17521 ,   2345
28/11/23 ,   60.59 ,   60.73 ,   61.37 ,   60.36 ,   60.36 ,      34691 ,    936
29/11/23 ,   61.68 ,   61.03 ,   61.68 ,   60.51 ,   60.51 ,      18761 ,   4854
30/11/23 ,   62.22 ,   61.83 ,   62.72 ,   61.33 ,   61.75 ,      12895 ,     67
01/12/23 ,   62.29 ,   62.50 ,   62.89 ,   61.88 ,   62.69 ,      20610 ,    141
04/12/23 ,   61.13 ,   61.68 ,   62.68 ,   61.09 ,   62.27 ,      20908 ,   4256
05/12/23 ,   61.21 ,   61.19 ,   61.97 ,   61.04 ,   61.86 ,      16856 ,   2758
06/12/23 ,   61.05 ,   61.13 ,   61.76 ,   61.00 ,   61.37 ,       8866 ,   1007
07/12/23 ,   61.01 ,   61.16 ,   61.83 ,   61.00 ,   61.83 ,      13451 ,   1383
08/12/23 ,   62.25 ,   61.92 ,   62.47 ,   60.99 ,   61.19 ,       5296 ,     83
11/12/23 ,   61.58 ,   61.71 ,   62.24 ,   61.48 ,   62.10 ,       6311 ,    335
12/12/23 ,   61.66 ,   61.80 ,   61.83 ,   61.44 ,   61.81 ,      29794 ,    274
13/12/23 ,   61.62 ,   61.57 ,   62.04 ,   61.37 ,   62.04 ,       4767 ,    589
14/12/23 ,   62.81 ,   62.60 ,   63.27 ,   62.02 ,   63.27 ,      13549 ,   2311
15/12/23 ,   62.94 ,   63.04 ,   63.49 ,   62.84 ,   62.93 ,      17313 ,   2173
18/12/23 ,   63.74 ,   63.36 ,   64.39 ,   62.89 ,   62.90 ,      23475 ,    499
19/12/23 ,   64.00 ,   64.03 ,   64.58 ,   63.74 ,   63.75 ,       6821 ,    686
20/12/23 ,   63.74 ,   63.91 ,   64.66 ,   63.74 ,   63.74 ,      12374 ,    749
21/12/23 ,   63.69 ,   63.72 ,   64.30 ,   63.45 ,   63.74 ,       8700 ,   1226
22/12/23 ,   64.65 ,   63.73 ,   64.65 ,   63.00 ,   63.69 ,      24996 ,   5787
26/12/23 ,   64.81 ,   64.32 ,   64.83 ,   63.39 ,   63.74 ,      29547 ,   1964
27/12/23 ,   63.74 ,   64.00 ,   64.73 ,   63.62 ,   64.73 ,      22773 ,   1737
28/12/23 ,   64.58 ,   64.42 ,   64.62 ,   64.01 ,   64.47 ,       3294 ,   1534
02/01/24 ,   64.60 ,   64.18 ,   64.61 ,   63.66 ,   64.57 ,      14737 ,   1698
03/01/24 ,   65.20 ,   64.76 ,   65.58 ,   64.05 ,   64.60 ,      28720 ,   1840
04/01/24 ,   65.58 ,   65.68 ,   66.82 ,   65.20 ,   65.20 ,      14955 ,   1742
05/01/24 ,   65.71 ,   65.85 ,   66.12 ,   65.29 ,   65.99 ,      12322 ,   1702
08/01/24 ,   65.95 ,   65.91 ,   66.12 ,   65.29 ,   65.71 ,      11780 ,   1990
09/01/24 ,   65.94 ,   65.97 ,   66.12 ,   65.60 ,   66.12 ,       9921 ,   2642
10/01/24 ,   65.99 ,   65.77 ,   66.12 ,   65.33 ,   66.12 ,       6225 ,   1044
11/01/24 ,   65.95 ,   66.03 ,   66.12 ,   65.71 ,   66.12 ,       5008 ,     73
12/01/24 ,   66.70 ,   66.26 ,   67.24 ,   65.63 ,   66.11 ,      10092 ,    542
15/01/24 ,   67.03 ,   66.97 ,   67.03 ,   66.24 ,   67.01 ,      15541 ,   1405
16/01/24 ,   68.29 ,   67.70 ,   69.64 ,   66.70 ,   67.01 ,      41627 ,   3756
17/01/24 ,   67.87 ,   68.17 ,   68.85 ,   67.31 ,   68.53 ,      21413 ,    119
18/01/24 ,   68.51 ,   68.30 ,   68.79 ,   67.22 ,   67.62 ,       9054 ,    188
19/01/24 ,   68.30 ,   68.66 ,   68.85 ,   68.30 ,   68.74 ,      22102 ,   3070
22/01/24 ,   68.76 ,   68.71 ,   68.84 ,   68.13 ,   68.84 ,       7575 ,   3236
23/01/24 ,   67.97 ,   68.35 ,   68.84 ,   67.39 ,   68.41 ,      10133 ,   3275
24/01/24 ,   67.86 ,   68.21 ,   68.83 ,   67.40 ,   68.57 ,      16384 ,   3708
25/01/24 ,   68.61 ,   68.00 ,   68.76 ,   67.20 ,   67.62 ,      18582 ,   3718
26/01/24 ,   68.14 ,   68.09 ,   68.85 ,   67.20 ,   67.66 ,      17270 ,   1390
29/01/24 ,   67.29 ,   68.09 ,   68.85 ,   67.26 ,   68.52 ,      16806 ,   3057
30/01/24 ,   68.14 ,   67.79 ,   68.43 ,   67.51 ,   67.52 ,       5338 ,   1256
31/01/24 ,   67.75 ,   67.84 ,   68.21 ,   67.47 ,   67.92 ,       2808 ,     95
01/02/24 ,   66.27 ,   67.07 ,   68.21 ,   66.27 ,   68.21 ,      17027 ,   4778
02/02/24 ,   67.83 ,   67.23 ,   68.08 ,   66.27 ,   66.30 ,      35096 ,   4059
05/02/24 ,   68.31 ,   68.38 ,   68.85 ,   67.16 ,   67.85 ,      46218 ,  10207
06/02/24 ,   67.53 ,   68.08 ,   68.75 ,   67.42 ,   68.41 ,      18235 ,   4562
07/02/24 ,   68.49 ,   70.19 ,   71.48 ,   67.44 ,   67.44 ,     149686 ,   4961
08/02/24 ,   68.66 ,   68.65 ,   69.94 ,   68.20 ,   69.12 ,      81054 ,   9049
09/02/24 ,   69.67 ,   69.59 ,   70.11 ,   68.66 ,   68.66 ,       9198 ,   2334
14/02/24 ,   69.85 ,   70.01 ,   70.95 ,   69.15 ,   69.67 ,       3415 ,   1626
15/02/24 ,   68.97 ,   69.59 ,   70.95 ,   68.66 ,   69.66 ,      37006 ,   3675
16/02/24 ,   70.60 ,   70.33 ,   70.95 ,   69.66 ,   70.01 ,      14052 ,   3281
19/02/24 ,   71.22 ,   70.88 ,   71.22 ,   69.41 ,   70.60 ,      15784 ,    417
20/02/24 ,   71.94 ,   71.84 ,   72.12 ,   71.04 ,   71.04 ,      37324 ,   5926
21/02/24 ,   71.04 ,   70.97 ,   71.86 ,   69.45 ,   71.86 ,      12077 ,    175
22/02/24 ,   70.12 ,   70.33 ,   71.90 ,   69.87 ,   71.27 ,      14641 ,   1243
23/02/24 ,   69.80 ,   69.98 ,   71.86 ,   69.71 ,   71.86 ,      14676 ,    768
26/02/24 ,   69.55 ,   69.96 ,   71.79 ,   69.15 ,   71.30 ,      31184 ,   1034
27/02/24 ,   70.08 ,   70.35 ,   70.52 ,   69.15 ,   70.52 ,     215269 ,   1239
28/02/24 ,   69.25 ,   69.69 ,   70.08 ,   69.20 ,   70.08 ,      20021 ,   1033
29/02/24 ,   69.20 ,   69.31 ,   70.10 ,   69.20 ,   69.46 ,      22795 ,    133
01/03/24 ,   69.44 ,   70.07 ,   71.48 ,   69.20 ,   69.43 ,      68457 ,   2334
04/03/24 ,   68.93 ,   69.40 ,   70.63 ,   68.53 ,   69.69 ,      26442 ,   1315
05/03/24 ,   69.70 ,   69.88 ,   70.94 ,   68.51 ,   68.93 ,      19990 ,   1441
06/03/24 ,   68.98 ,   69.50 ,   70.39 ,   68.86 ,   69.52 ,      18391 ,   1152
07/03/24 ,   68.98 ,   69.00 ,   69.26 ,   68.85 ,   69.26 ,       6042 ,    632
08/03/24 ,   69.22 ,   69.17 ,   70.06 ,   68.63 ,   68.96 ,      24681 ,    739
11/03/24 ,   69.84 ,   69.49 ,   69.84 ,   68.77 ,   69.22 ,      41171 ,   2550
12/03/24 ,   69.66 ,   69.57 ,   70.00 ,   68.83 ,   70.00 ,       4995 ,    132
13/03/24 ,   69.21 ,   69.41 ,   70.01 ,   69.21 ,   70.01 ,      32343 ,    172
14/03/24 ,   69.44 ,   69.55 ,   70.01 ,   68.98 ,   69.23 ,      17932 ,   2418
15/03/24 ,   70.40 ,   70.12 ,   70.82 ,   69.66 ,   69.77 ,      10168 ,   2726
18/03/24 ,   71.04 ,   71.06 ,   71.77 ,   69.79 ,   71.02 ,      22162 ,   2297
19/03/24 ,   69.21 ,   69.35 ,   71.48 ,   69.13 ,   70.13 ,      83381 ,   3356
20/03/24 ,   69.21 ,   69.21 ,   69.81 ,   69.03 ,   69.81 ,     112482 ,   2138
21/03/24 ,   68.97 ,   69.01 ,   69.21 ,   68.85 ,   69.21 ,       6725 ,    202
22/03/24 ,   68.93 ,   69.07 ,   69.21 ,   68.93 ,   69.19 ,      21896 ,    192
25/03/24 ,   69.21 ,   69.14 ,   69.21 ,   68.90 ,   69.20 ,      13938 ,   2063
26/03/24 ,   69.21 ,   69.19 ,   69.21 ,   69.05 ,   69.21 ,      17049 ,    515
27/03/24 ,   69.21 ,   69.20 ,   69.21 ,   69.05 ,   69.20 ,      10841 ,    782
28/03/24 ,   69.02 ,   69.12 ,   69.21 ,   68.85 ,   69.20 ,       9641 ,   5084
01/04/24 ,   68.98 ,   68.99 ,   69.16 ,   68.87 ,   69.07 ,       8386 ,    911
02/04/24 ,   69.12 ,   69.11 ,   69.21 ,   68.94 ,   68.94 ,      14245 ,   2001
03/04/24 ,   69.20 ,   69.17 ,   69.21 ,   69.12 ,   69.21 ,      21784 ,    870
04/04/24 ,   69.21 ,   69.18 ,   69.21 ,   68.99 ,   69.19 ,      22382 ,   1474
05/04/24 ,   69.13 ,   69.19 ,   69.21 ,   69.02 ,   69.20 ,      50165 ,    449
08/04/24 ,   69.21 ,   69.14 ,   69.21 ,   68.85 ,   69.20 ,      21896 ,    657
09/04/24 ,   69.03 ,   69.16 ,   69.21 ,   69.03 ,   69.20 ,      10732 ,   2203
10/04/24 ,   69.19 ,   69.16 ,   69.21 ,   69.02 ,   69.02 ,      10493 ,   1147
11/04/24 ,   69.15 ,   69.13 ,   69.19 ,   69.03 ,   69.07 ,      17705 ,   2499
12/04/24 ,   69.16 ,   69.16 ,   69.21 ,   69.03 ,   69.14 ,      23340 ,   2678
15/04/24 ,   69.10 ,   69.15 ,   69.21 ,   68.99 ,   69.21 ,      17989 ,   2785
16/04/24 ,   68.98 ,   69.08 ,   69.20 ,   68.86 ,   69.10 ,      19013 ,   2550
17/04/24 ,   68.76 ,   68.50 ,   69.21 ,   68.30 ,   69.16 ,     114382 ,   3999
18/04/24 ,   69.25 ,   69.47 ,   70.63 ,   68.81 ,   69.02 ,      13698 ,   2009
19/04/24 ,   70.61 ,   70.35 ,   70.85 ,   69.21 ,   69.21 ,      21015 ,   1912
22/04/24 ,   71.16 ,   70.85 ,   71.87 ,   69.56 ,   70.31 ,      59382 ,   1804
23/04/24 ,   72.68 ,   71.38 ,   72.68 ,   70.17 ,   70.91 ,      47956 ,   1231
24/04/24 ,   71.94 ,   71.86 ,   72.57 ,   71.06 ,   71.58 ,      12506 ,   1211
25/04/24 ,   71.80 ,   72.44 ,   72.68 ,   71.80 ,   71.94 ,       8478 ,   1445
26/04/24 ,   71.23 ,   71.72 ,   72.58 ,   71.07 ,   71.80 ,      23992 ,   2040
29/04/24 ,   70.15 ,   70.89 ,   71.92 ,   70.12 ,   70.13 ,      19961 ,   1884
30/04/24 ,   70.77 ,   70.71 ,   70.86 ,   70.16 ,   70.86 ,       9162 ,   1873
02/05/24 ,   71.51 ,   70.43 ,   71.71 ,   69.68 ,   70.77 ,      23662 ,   1288
03/05/24 ,   71.72 ,   71.33 ,   71.72 ,   70.12 ,   71.72 ,      21829 ,   1856
06/05/24 ,   71.94 ,   71.39 ,   72.64 ,   70.18 ,   71.70 ,       9142 ,   1445
07/05/24 ,   71.72 ,   70.83 ,   71.94 ,   70.23 ,   71.22 ,      16003 ,   3553
08/05/24 ,   70.91 ,   70.98 ,   71.76 ,   70.26 ,   71.75 ,       7520 ,   3945
09/05/24 ,   70.58 ,   70.80 ,   71.39 ,   70.57 ,   70.77 ,       2329 ,    567
10/05/24 ,   70.33 ,   70.71 ,   71.24 ,   70.33 ,   71.11 ,       9895 ,    382
13/05/24 ,   69.93 ,   70.27 ,   71.04 ,   69.93 ,   70.34 ,      12223 ,    987
14/05/24 ,   70.72 ,   70.48 ,   71.04 ,   69.92 ,   69.92 ,       9070 ,   1728
15/05/24 ,   70.85 ,   70.44 ,   71.04 ,   70.13 ,   71.04 ,       5672 ,   1713
16/05/24 ,   70.22 ,   70.57 ,   71.04 ,   70.13 ,   71.04 ,      17919 ,   3929
17/05/24 ,   70.58 ,   70.35 ,   70.58 ,   70.21 ,   70.23 ,       5591 ,   2688
20/05/24 ,   70.40 ,   70.67 ,   71.26 ,   70.13 ,   70.58 ,      15959 ,   1867
21/05/24 ,   70.28 ,   70.37 ,   71.12 ,   70.12 ,   70.12 ,       5117 ,   1772
22/05/24 ,   70.80 ,   70.79 ,   71.22 ,   70.13 ,   70.16 ,       9191 ,   3461
23/05/24 ,   70.31 ,   70.65 ,   71.26 ,   70.31 ,   70.58 ,      14014 ,   6358
24/05/24 ,   71.04 ,   70.57 ,   71.18 ,   70.31 ,   70.67 ,       8422 ,   3584
27/05/24 ,   70.22 ,   70.37 ,   71.04 ,   70.21 ,   71.04 ,       7670 ,    313
28/05/24 ,   70.12 ,   70.13 ,   70.51 ,   70.12 ,   70.51 ,      14272 ,   1049
29/05/24 ,   70.54 ,   70.47 ,   70.58 ,   70.12 ,   70.48 ,      12554 ,   2648
31/05/24 ,   70.12 ,   70.39 ,   71.43 ,   70.12 ,   70.54 ,      35569 ,    853
03/06/24 ,   69.69 ,   69.95 ,   70.39 ,   69.66 ,   70.39 ,      46512 ,   4477
04/06/24 ,   69.95 ,   70.09 ,   70.36 ,   69.68 ,   70.10 ,      11229 ,   2612
05/06/24 ,   70.12 ,   70.11 ,   70.19 ,   69.96 ,   70.06 ,       3719 ,   1125
06/06/24 ,   70.21 ,   70.12 ,   70.21 ,   70.12 ,   70.21 ,      16389 ,   2540
07/06/24 ,   70.12 ,   70.11 ,   70.19 ,   69.95 ,   70.13 ,      97219 ,   3818
10/06/24 ,   70.10 ,   70.03 ,   70.12 ,   69.95 ,   70.12 ,       9814 ,   2944
11/06/24 ,   70.12 ,   70.12 ,   70.21 ,   70.09 ,   70.11 ,      20331 ,   2492
12/06/24 ,   70.31 ,   70.35 ,   71.23 ,   69.42 ,   70.31 ,      27889 ,   1818
13/06/24 ,   70.78 ,   70.42 ,   71.13 ,   70.13 ,   71.13 ,      13407 ,   2050
14/06/24 ,   70.31 ,   70.52 ,   70.77 ,   70.31 ,   70.77 ,      26863 ,   2253
17/06/24 ,   69.80 ,   69.95 ,   70.95 ,   68.82 ,   70.78 ,      52214 ,   2537
18/06/24 ,   70.30 ,   69.93 ,   70.30 ,   69.59 ,   69.81 ,      12137 ,   1139
19/06/24 ,   69.03 ,   69.58 ,   70.77 ,   69.03 ,   70.05 ,      17810 ,    884
20/06/24 ,   69.85 ,   69.68 ,   70.02 ,   69.32 ,   69.34 ,      12215 ,    217
21/06/24 ,   69.07 ,   69.04 ,   69.41 ,   68.64 ,   69.41 ,      10203 ,    714
24/06/24 ,   69.19 ,   68.82 ,   69.38 ,   68.46 ,   69.38 ,      11839 ,    987
25/06/24 ,   69.07 ,   68.87 ,   69.38 ,   68.64 ,   69.38 ,      14858 ,    209
26/06/24 ,   68.96 ,   69.17 ,   69.82 ,   68.93 ,   69.38 ,       5961 ,    238
27/06/24 ,   70.31 ,   70.35 ,   71.22 ,   68.95 ,   69.25 ,      50202 ,   1601
28/06/24 ,   69.05 ,   69.26 ,   70.31 ,   68.96 ,   70.31 ,      16692 ,   2200
01/07/24 ,   69.39 ,   69.41 ,   70.08 ,   68.95 ,   69.07 ,      17005 ,   1802
02/07/24 ,   68.29 ,   68.78 ,   70.31 ,   67.93 ,   69.38 ,      29733 ,   3695
03/07/24 ,   70.21 ,   69.74 ,   70.21 ,   68.31 ,   68.31 ,      20503 ,   1576
04/07/24 ,   69.19 ,   69.46 ,   70.18 ,   68.96 ,   69.92 ,       9699 ,   2237
05/07/24 ,   68.64 ,   68.90 ,   69.41 ,   68.64 ,   69.22 ,       5363 ,   2843
08/07/24 ,   69.31 ,   69.16 ,   69.84 ,   68.55 ,   68.93 ,       8187 ,    356
09/07/24 ,   69.85 ,   69.63 ,   70.03 ,   69.20 ,   69.50 ,       3048 ,    155
10/07/24 ,   69.05 ,   69.45 ,   70.10 ,   68.86 ,   69.65 ,      10923 ,   1381
11/07/24 ,   69.19 ,   69.24 ,   69.74 ,   69.01 ,   69.25 ,       8665 ,   3258
12/07/24 ,   69.93 ,   70.01 ,   70.32 ,   69.38 ,   69.38 ,      18654 ,    355
15/07/24 ,   69.55 ,   69.55 ,   69.95 ,   69.20 ,   69.93 ,       2349 ,     49
16/07/24 ,   69.42 ,   69.60 ,   70.31 ,   69.38 ,   69.55 ,       7679 ,    804
17/07/24 ,   69.19 ,   69.38 ,   69.97 ,   69.19 ,   69.43 ,      37062 ,   4073
18/07/24 ,   69.20 ,   69.25 ,   69.58 ,   69.19 ,   69.20 ,      16892 ,   3001
19/07/24 ,   69.38 ,   69.39 ,   69.45 ,   69.27 ,   69.38 ,       1412 ,     20
22/07/24 ,   69.29 ,   69.30 ,   70.12 ,   69.00 ,   69.42 ,      14300 ,   4083
23/07/24 ,   69.29 ,   69.31 ,   69.55 ,   69.29 ,   69.29 ,       7422 ,   2107
24/07/24 ,   69.29 ,   69.40 ,   69.48 ,   69.29 ,   69.38 ,       6711 ,   1012
25/07/24 ,   69.46 ,   69.32 ,   69.48 ,   69.29 ,   69.30 ,       7160 ,    103
26/07/24 ,   69.30 ,   69.48 ,   69.98 ,   69.30 ,   69.47 ,      13612 ,    796
29/07/24 ,   69.29 ,   69.33 ,   70.08 ,   69.29 ,   69.45 ,       8800 ,   1621
30/07/24 ,   69.38 ,   69.34 ,   69.74 ,   69.29 ,   69.29 ,      21801 ,   2945
31/07/24 ,   69.32 ,   69.65 ,   69.75 ,   69.31 ,   69.72 ,       8573 ,    620
01/08/24 ,   69.34 ,   69.36 ,   69.38 ,   69.31 ,   69.38 ,       9660 ,   3823
02/08/24 ,   69.30 ,   69.33 ,   70.07 ,   69.29 ,   69.34 ,      19775 ,   4009
05/08/24 ,   68.28 ,   69.16 ,   69.84 ,   68.27 ,   69.30 ,      61616 ,   3302
06/08/24 ,   68.78 ,   68.68 ,   69.00 ,   68.45 ,   68.57 ,       7112 ,    585
07/08/24 ,   68.96 ,   68.96 ,   69.00 ,   68.50 ,   68.99 ,       8969 ,   2540
08/08/24 ,   68.59 ,   68.56 ,   68.93 ,   68.32 ,   68.93 ,       5378 ,   2418
09/08/24 ,   68.47 ,   68.86 ,   69.00 ,   68.47 ,   68.60 ,      15175 ,   3447
12/08/24 ,   68.48 ,   68.73 ,   69.00 ,   68.47 ,   69.00 ,       6418 ,    120
13/08/24 ,   69.38 ,   69.00 ,   69.38 ,   68.54 ,   69.00 ,       8382 ,    583
14/08/24 ,   70.12 ,   69.37 ,   70.12 ,   68.46 ,   69.38 ,     189537 ,   1440
15/08/24 ,   70.72 ,   70.23 ,   70.77 ,   68.93 ,   70.11 ,      25865 ,   2656
16/08/24 ,   69.85 ,   70.38 ,   70.78 ,   69.50 ,   70.77 ,      18758 ,   2065
19/08/24 ,   69.85 ,   70.17 ,   70.78 ,   69.85 ,   70.77 ,      24023 ,   3382
20/08/24 ,   69.85 ,   70.02 ,   70.72 ,   69.85 ,   70.31 ,      11049 ,   1677
21/08/24 ,   69.85 ,   69.90 ,   70.30 ,   69.85 ,   69.87 ,       4499 ,   2210
22/08/24 ,   69.85 ,   69.93 ,   70.69 ,   69.85 ,   69.85 ,       8096 ,   1167
23/08/24 ,   69.85 ,   69.88 ,   70.52 ,   69.85 ,   69.88 ,       4262 ,    763
26/08/24 ,   69.90 ,   69.94 ,   70.50 ,   69.85 ,   69.85 ,       2808 ,    325
27/08/24 ,   70.35 ,   70.21 ,   70.48 ,   69.85 ,   69.90 ,       5920 ,    365
28/08/24 ,   70.12 ,   70.18 ,   70.39 ,   70.12 ,   70.31 ,       2030 ,    405
29/08/24 ,   69.85 ,   70.02 ,   70.35 ,   69.85 ,   70.35 ,       2916 ,    422
30/08/24 ,   69.85 ,   69.90 ,   70.33 ,   69.85 ,   70.33 ,       8010 ,   1572
02/09/24 ,   69.85 ,   69.99 ,   70.30 ,   69.85 ,   69.86 ,       6851 ,   2718
03/09/24 ,   69.85 ,   69.89 ,   70.26 ,   69.85 ,   69.87 ,       5795 ,    101
04/09/24 ,   69.85 ,   69.90 ,   70.21 ,   69.85 ,   69.86 ,       5538 ,   1188
05/09/24 ,   69.85 ,   69.95 ,   70.29 ,   69.85 ,   69.86 ,       3614 ,   1015
06/09/24 ,   70.31 ,   70.04 ,   70.31 ,   69.85 ,   69.86 ,       5677 ,   2043
09/09/24 ,   70.03 ,   70.59 ,   70.91 ,   69.95 ,   70.57 ,      27112 ,   1353
10/09/24 ,   70.21 ,   69.93 ,   70.48 ,   69.85 ,   69.99 ,      26619 ,   1190
11/09/24 ,   70.23 ,   69.90 ,   70.43 ,   69.85 ,   70.43 ,       6813 ,    319
12/09/24 ,   68.95 ,   69.65 ,   70.21 ,   68.94 ,   69.87 ,       7844 ,    855
13/09/24 ,   68.65 ,   68.86 ,   69.78 ,   68.65 ,   69.01 ,      22077 ,   1110
16/09/24 ,   69.95 ,   69.70 ,   70.03 ,   68.94 ,   69.34 ,      10276 ,    189
17/09/24 ,   69.95 ,   69.95 ,   70.21 ,   69.95 ,   69.95 ,      11653 ,     84
18/09/24 ,   70.21 ,   70.27 ,   70.78 ,   69.95 ,   69.95 ,      15135 ,    535
19/09/24 ,   69.68 ,   69.82 ,   70.54 ,   69.65 ,   70.54 ,       7096 ,    303
20/09/24 ,   69.31 ,   69.65 ,   69.75 ,   69.20 ,   69.65 ,       7714 ,     31
23/09/24 ,   68.77 ,   70.03 ,   70.86 ,   68.68 ,   68.68 ,      13100 ,   1217
24/09/24 ,   68.96 ,   69.16 ,   70.26 ,   68.73 ,   69.57 ,      10932 ,   2688
25/09/24 ,   68.84 ,   69.05 ,   70.21 ,   68.77 ,   68.93 ,       4779 ,    707
26/09/24 ,   69.02 ,   69.60 ,   70.15 ,   68.93 ,   69.00 ,      10242 ,   1016
27/09/24 ,   69.65 ,   69.56 ,   70.08 ,   69.38 ,   70.07 ,      13586 ,   1114
30/09/24 ,   69.20 ,   69.77 ,   69.98 ,   69.10 ,   69.86 ,      19747 ,    224
01/10/24 ,   69.56 ,   69.53 ,   69.99 ,   69.20 ,   69.20 ,      16833 ,    329
02/10/24 ,   69.90 ,   70.01 ,   70.19 ,   69.38 ,   69.38 ,      12599 ,    900
03/10/24 ,   69.99 ,   69.94 ,   70.13 ,   69.86 ,   70.13 ,       6079 ,    147
04/10/24 ,   69.85 ,   69.83 ,   69.96 ,   69.41 ,   69.86 ,       8362 ,   1492
07/10/24 ,   69.68 ,   69.75 ,   70.03 ,   69.43 ,   70.03 ,       8461 ,   1933
08/10/24 ,   69.67 ,   69.57 ,   69.74 ,   69.46 ,   69.68 ,      18055 ,    818
09/10/24 ,   68.94 ,   69.31 ,   69.86 ,   68.93 ,   69.44 ,      28845 ,   2788
10/10/24 ,   69.05 ,   69.11 ,   69.73 ,   69.00 ,   69.73 ,       6590 ,    222
11/10/24 ,   70.23 ,   69.40 ,   70.23 ,   69.06 ,   69.27 ,       9449 ,   1849
14/10/24 ,   69.61 ,   69.63 ,   70.20 ,   68.96 ,   68.96 ,      25817 ,    411
15/10/24 ,   69.40 ,   69.52 ,   69.61 ,   69.38 ,   69.56 ,      20335 ,    333
16/10/24 ,   69.27 ,   69.41 ,   69.80 ,   69.19 ,   69.43 ,      19215 ,   1906
17/10/24 ,   69.29 ,   69.28 ,   69.95 ,   69.19 ,   69.95 ,       7543 ,   1072
18/10/24 ,   69.38 ,   69.33 ,   69.84 ,   69.29 ,   69.39 ,       6782 ,    485
21/10/24 ,   69.39 ,   69.38 ,   69.61 ,   69.38 ,   69.38 ,      19514 ,    564
22/10/24 ,   69.81 ,   69.65 ,   70.07 ,   69.38 ,   69.40 ,       7131 ,   1719
23/10/24 ,   69.00 ,   69.39 ,   69.73 ,   68.96 ,   69.39 ,      27194 ,    745
24/10/24 ,   69.46 ,   69.34 ,   69.50 ,   69.00 ,   69.00 ,      12385 ,     92
25/10/24 ,   69.39 ,   69.61 ,   70.15 ,   68.96 ,   69.46 ,       5413 ,    962
28/10/24 ,   69.68 ,   69.42 ,   70.15 ,   68.97 ,   70.15 ,      12223 ,   1694
29/10/24 ,   70.02 ,   69.60 ,   71.43 ,   69.19 ,   69.65 ,      15954 ,   1464
30/10/24 ,   69.12 ,   69.24 ,   70.79 ,   68.95 ,   69.27 ,      22204 ,   2081
31/10/24 ,   69.75 ,   69.96 ,   70.77 ,   69.26 ,   69.29 ,       4551 ,    823
01/11/24 ,   69.31 ,   69.40 ,   70.46 ,   69.15 ,   69.15 ,       2888 ,    371
04/11/24 ,   68.93 ,   69.25 ,   70.28 ,   68.82 ,   69.36 ,      11131 ,    581
05/11/24 ,   68.98 ,   68.96 ,   69.56 ,   68.64 ,   69.56 ,       5889 ,    843
06/11/24 ,   68.32 ,   68.33 ,   69.05 ,   67.43 ,   68.93 ,      14222 ,   8105
07/11/24 ,   68.53 ,   68.31 ,   69.54 ,   67.72 ,   67.72 ,      14440 ,   1094
08/11/24 ,   67.82 ,   67.72 ,   69.37 ,   67.23 ,   68.53 ,      29128 ,   5396
11/11/24 ,   67.69 ,   67.64 ,   68.48 ,   67.08 ,   67.79 ,       6695 ,   1740
12/11/24 ,   68.39 ,   67.78 ,   68.41 ,   67.16 ,   67.65 ,      17533 ,   1221
13/11/24 ,   67.28 ,   67.27 ,   68.39 ,   66.57 ,   68.39 ,      38219 ,   2168
14/11/24 ,   68.03 ,   67.69 ,   68.80 ,   66.57 ,   66.66 ,      19923 ,    427
18/11/24 ,   67.51 ,   67.84 ,   69.04 ,   66.87 ,   66.87 ,      24960 ,   1705
19/11/24 ,   68.34 ,   67.85 ,   68.96 ,   67.07 ,   67.51 ,      10988 ,    311
21/11/24 ,   68.93 ,   67.73 ,   68.93 ,   66.97 ,   67.67 ,      28773 ,   1575
22/11/24 ,   68.68 ,   68.53 ,   69.00 ,   67.78 ,   68.45 ,      14179 ,    422
25/11/24 ,   68.95 ,   68.99 ,   69.92 ,   67.33 ,   68.67 ,      41267 ,   2254
26/11/24 ,   69.44 ,   69.56 ,   69.80 ,   68.50 ,   69.80 ,      29721 ,   2043
27/11/24 ,   69.05 ,   69.40 ,   69.66 ,   69.05 ,   69.43 ,      27211 ,    603
28/11/24 ,   65.16 ,   66.59 ,   69.18 ,   65.16 ,   69.05 ,      17460 ,    766
29/11/24 ,   65.16 ,   65.52 ,   67.36 ,   65.16 ,   65.65 ,      18686 ,    762
02/12/24 ,   63.60 ,   64.10 ,   66.40 ,   62.91 ,   65.16 ,      20609 ,   2786
03/12/24 ,   63.20 ,   63.82 ,   65.57 ,   63.01 ,   63.75 ,      16153 ,   4319
04/12/24 ,   62.66 ,   63.15 ,   65.38 ,   62.43 ,   63.21 ,       7197 ,    511
05/12/24 ,   62.66 ,   62.30 ,   62.66 ,   61.24 ,   62.66 ,      16246 ,    667
06/12/24 ,   62.01 ,   62.56 ,   63.83 ,   61.84 ,   62.65 ,      23194 ,   1651
09/12/24 ,   62.84 ,   63.07 ,   65.98 ,   62.18 ,   62.52 ,      23011 ,    960
10/12/24 ,   63.12 ,   63.16 ,   63.60 ,   62.73 ,   62.76 ,      34107 ,   1653
11/12/24 ,   63.26 ,   63.21 ,   63.28 ,   62.73 ,   63.28 ,      21597 ,   1146
12/12/24 ,   63.12 ,   63.15 ,   63.28 ,   63.12 ,   63.28 ,      28273 ,   4953
13/12/24 ,   63.12 ,   63.13 ,   63.28 ,   63.12 ,   63.28 ,      29542 ,   2847
16/12/24 ,   63.12 ,   63.21 ,   63.66 ,   63.12 ,   63.28 ,      26447 ,   4479
17/12/24 ,   63.56 ,   63.08 ,   63.94 ,   62.70 ,   63.13 ,      26030 ,   4475
18/12/24 ,   62.15 ,   62.77 ,   64.99 ,   61.52 ,   63.94 ,      52700 ,   2893
19/12/24 ,   62.08 ,   62.09 ,   64.99 ,   59.80 ,   63.19 ,      50932 ,   4516
20/12/24 ,   61.76 ,   61.92 ,   63.11 ,   60.53 ,   62.17 ,       9709 ,   1725
23/12/24 ,   64.35 ,   62.70 ,   64.89 ,   62.17 ,   62.17 ,      39496 ,   7590
26/12/24 ,   62.20 ,   62.43 ,   64.89 ,   62.17 ,   64.35 ,      40843 ,   8393
27/12/24 ,   62.25 ,   61.89 ,   63.65 ,   61.03 ,   63.56 ,      17759 ,   4490
30/12/24 ,   60.87 ,   61.27 ,   62.35 ,   60.51 ,   62.35 ,      12963 ,   3966
02/01/25 ,   61.10 ,   61.72 ,   63.86 ,   61.04 ,   62.04 ,      14235 ,   1535
03/01/25 ,   60.74 ,   61.29 ,   63.60 ,   60.48 ,   61.12 ,      31816 ,   1688
06/01/25 ,   60.54 ,   61.01 ,   62.99 ,   60.50 ,   61.11 ,      15224 ,   1918
07/01/25 ,   61.43 ,   61.46 ,   62.96 ,   60.75 ,   61.68 ,      19316 ,   1790
08/01/25 ,   60.75 ,   61.03 ,   63.03 ,   60.52 ,   63.03 ,      30915 ,   3041
09/01/25 ,   61.20 ,   61.19 ,   62.14 ,   60.59 ,   60.59 ,      19962 ,   1346
10/01/25 ,   61.25 ,   61.27 ,   61.59 ,   60.90 ,   61.56 ,       4390 ,   1946
13/01/25 ,   60.81 ,   60.73 ,   61.59 ,   59.95 ,   61.59 ,      31660 ,   2410
14/01/25 ,   60.75 ,   61.05 ,   62.68 ,   59.79 ,   60.09 ,      21696 ,   1357
15/01/25 ,   61.41 ,   60.90 ,   61.50 ,   60.45 ,   60.74 ,      13175 ,   2035
16/01/25 ,   60.38 ,   60.48 ,   61.47 ,   60.27 ,   61.47 ,       2904 ,   1244
17/01/25 ,   61.27 ,   60.79 ,   61.47 ,   59.90 ,   60.38 ,      20219 ,   3318
20/01/25 ,   60.45 ,   61.27 ,   62.64 ,   60.45 ,   60.45 ,      26230 ,   1550
21/01/25 ,   60.44 ,   60.54 ,   62.60 ,   60.44 ,   60.50 ,      23587 ,   1779
22/01/25 ,   60.74 ,   60.78 ,   61.84 ,   60.54 ,   60.87 ,      44543 ,   2085
23/01/25 ,   60.74 ,   60.79 ,   61.69 ,   60.59 ,   61.69 ,       4792 ,    478
24/01/25 ,   60.74 ,   61.38 ,   62.40 ,   60.65 ,   60.65 ,      16168 ,   2359
27/01/25 ,   61.36 ,   61.04 ,   61.49 ,   59.95 ,   60.60 ,      69492 ,   6264
28/01/25 ,   60.74 ,   60.66 ,   61.41 ,   60.14 ,   61.20 ,      23964 ,   4252
29/01/25 ,   60.25 ,   60.49 ,   61.49 ,   60.25 ,   61.49 ,       7400 ,    493
30/01/25 ,   60.78 ,   61.04 ,   61.49 ,   60.17 ,   61.49 ,       9992 ,    462
31/01/25 ,   62.07 ,   61.76 ,   63.10 ,   60.60 ,   60.84 ,      35159 ,    428
03/02/25 ,   62.45 ,   62.24 ,   63.08 ,   61.51 ,   63.08 ,      19034 ,    933
04/02/25 ,   62.17 ,   62.22 ,   62.98 ,   60.86 ,   60.86 ,      84672 ,   1009
05/02/25 ,   62.35 ,   62.28 ,   63.00 ,   61.21 ,   61.21 ,      10705 ,    570
06/02/25 ,   61.29 ,   61.82 ,   62.36 ,   61.21 ,   62.17 ,       9118 ,   1733
07/02/25 ,   61.69 ,   61.58 ,   62.36 ,   61.29 ,   61.29 ,       5344 ,    199
10/02/25 ,   60.07 ,   60.64 ,   61.99 ,   59.62 ,   61.29 ,      48460 ,   1161
11/02/25 ,   60.25 ,   60.60 ,   61.17 ,   60.25 ,   61.17 ,      18200 ,    133
12/02/25 ,   60.16 ,   60.61 ,   61.20 ,   60.16 ,   61.07 ,       7873 ,    143
13/02/25 ,   60.64 ,   60.76 ,   61.21 ,   60.17 ,   60.17 ,      39679 ,   2692
14/02/25 ,   60.38 ,   60.82 ,   61.41 ,   60.32 ,   61.41 ,       9659 ,    748
17/02/25 ,   61.12 ,   61.03 ,   61.68 ,   60.54 ,   61.08 ,      13190 ,    154
18/02/25 ,   61.13 ,   61.41 ,   62.40 ,   60.98 ,   61.11 ,      22051 ,    798
19/02/25 ,   60.81 ,   61.38 ,   62.29 ,   60.79 ,   62.20 ,      21323 ,   1372
20/02/25 ,   61.20 ,   61.17 ,   62.10 ,   60.74 ,   61.21 ,      43218 ,   1689
21/02/25 ,   60.74 ,   61.15 ,   62.14 ,   60.64 ,   61.20 ,      73380 ,   2008
24/02/25 ,   60.27 ,   60.78 ,   62.06 ,   60.27 ,   61.15 ,      13547 ,    288
25/02/25 ,   61.03 ,   60.96 ,   61.20 ,   60.30 ,   61.02 ,      12877 ,   1010
26/02/25 ,   62.01 ,   61.33 ,   62.08 ,   60.45 ,   61.04 ,      47786 ,    278
27/02/25 ,   62.62 ,   62.50 ,   65.00 ,   61.35 ,   62.07 ,      29111 ,   1437
28/02/25 ,   62.75 ,   63.20 ,   64.85 ,   62.47 ,   62.65 ,      31287 ,    473
05/03/25 ,   64.02 ,   63.27 ,   64.55 ,   61.49 ,   62.17 ,       8270 ,    962
06/03/25 ,   64.45 ,   64.48 ,   66.01 ,   61.84 ,   61.84 ,      28247 ,   3117
07/03/25 ,   65.22 ,   64.02 ,   65.22 ,   62.93 ,   64.46 ,      18807 ,   3119
10/03/25 ,   64.67 ,   64.76 ,   65.21 ,   64.18 ,   65.21 ,       4238 ,     48
11/03/25 ,   65.32 ,   64.78 ,   65.32 ,   64.21 ,   64.94 ,       6526 ,     82
12/03/25 ,   65.02 ,   64.67 ,   65.31 ,   64.16 ,   65.31 ,       6967 ,    150
13/03/25 ,   65.32 ,   65.08 ,   65.32 ,   64.29 ,   64.29 ,       7391 ,    138
14/03/25 ,   66.23 ,   65.51 ,   66.23 ,   65.31 ,   65.31 ,       2706 ,    151
17/03/25 ,   65.98 ,   66.16 ,   68.37 ,   64.77 ,   66.15 ,      12662 ,   3822
18/03/25 ,   66.10 ,   66.97 ,   69.81 ,   66.07 ,   67.30 ,      11035 ,   3106
19/03/25 ,   66.23 ,   66.20 ,   66.81 ,   65.05 ,   66.09 ,       4635 ,    114
20/03/25 ,   65.91 ,   65.77 ,   66.68 ,   65.05 ,   66.25 ,      13887 ,    102
21/03/25 ,   67.41 ,   66.99 ,   67.43 ,   65.54 ,   66.15 ,       5778 ,    581
24/03/25 ,   68.10 ,   67.77 ,   68.39 ,   66.18 ,   68.39 ,       8781 ,   1300
25/03/25 ,   68.57 ,   68.97 ,   70.01 ,   67.06 ,   68.15 ,      12063 ,    408
26/03/25 ,   69.98 ,   68.46 ,   69.99 ,   67.14 ,   69.99 ,       7900 ,    499
27/03/25 ,   68.59 ,   69.12 ,   70.00 ,   67.97 ,   69.95 ,      31475 ,   1887
28/03/25 ,   68.11 ,   69.50 ,   69.82 ,   68.11 ,   68.87 ,       6209 ,    267
31/03/25 ,   68.20 ,   68.40 ,   69.40 ,   67.47 ,   68.13 ,      13450 ,    286
01/04/25 ,   68.41 ,   68.73 ,   69.81 ,   68.01 ,   68.67 ,      23873 ,   4896
02/04/25 ,   68.39 ,   68.43 ,   69.81 ,   67.64 ,   68.02 ,      10559 ,     99
03/04/25 ,   68.10 ,   68.14 ,   68.87 ,   67.57 ,   68.87 ,      13454 ,    645
04/04/25 ,   68.14 ,   68.21 ,   68.87 ,   67.60 ,   67.60 ,       7188 ,     98
07/04/25 ,   69.52 ,   68.93 ,   69.68 ,   67.91 ,   68.60 ,      31005 ,    402
08/04/25 ,   68.41 ,   69.77 ,   70.25 ,   68.40 ,   69.52 ,      31923 ,    272
09/04/25 ,   68.20 ,   68.19 ,   69.33 ,   67.14 ,   68.40 ,     243675 ,    265
10/04/25 ,   68.68 ,   68.57 ,   70.06 ,   68.05 ,   69.34 ,       8614 ,    226
11/04/25 ,   68.67 ,   68.36 ,   69.33 ,   68.05 ,   68.72 ,       4193 ,     51
14/04/25 ,   68.40 ,   68.41 ,   69.43 ,   67.92 ,   68.01 ,      11433 ,     84
15/04/25 ,   68.45 ,   68.48 ,   69.30 ,   68.09 ,   69.30 ,       2150 ,     19
16/04/25 ,   68.43 ,   68.63 ,   69.90 ,   68.14 ,   68.14 ,       2545 ,     49
17/04/25 ,   68.45 ,   68.93 ,   69.90 ,   68.45 ,   68.91 ,       2368 ,     37
22/04/25 ,   68.67 ,   68.34 ,   69.34 ,   67.91 ,   69.34 ,      12443 ,    100
23/04/25 ,   68.65 ,   68.56 ,   69.80 ,   68.29 ,   68.70 ,       3621 ,     49
24/04/25 ,   68.54 ,   68.08 ,   69.84 ,   67.91 ,   68.99 ,       8311 ,    119
25/04/25 ,   68.87 ,   68.09 ,   69.51 ,   67.91 ,   67.91 ,      26551 ,    170
28/04/25 ,   69.77 ,   69.15 ,   69.80 ,   68.39 ,   68.42 ,      10774 ,   2535
29/04/25 ,   68.77 ,   68.98 ,   69.78 ,   68.53 ,   68.96 ,       2964 ,    146
30/04/25 ,   68.39 ,   68.40 ,   69.71 ,   68.10 ,   68.64 ,      37826 ,    210
02/05/25 ,   69.30 ,   68.93 ,   69.69 ,   68.39 ,   68.87 ,       7124 ,    105
05/05/25 ,   68.87 ,   69.01 ,   69.58 ,   68.63 ,   68.63 ,       4751 ,     35
06/05/25 ,   68.87 ,   69.27 ,   69.57 ,   68.87 ,   68.90 ,       8325 ,   1685
07/05/25 ,   70.19 ,   69.57 ,   70.19 ,   68.93 ,   69.34 ,      12793 ,    319
08/05/25 ,   70.25 ,   69.98 ,   70.25 ,   69.42 ,   69.42 ,      23999 ,    111
09/05/25 ,   70.29 ,   69.98 ,   70.29 ,   69.44 ,   69.82 ,       8120 ,    161
12/05/25 ,   68.97 ,   69.49 ,   70.77 ,   68.96 ,   70.28 ,      22594 ,   6817
13/05/25 ,   70.01 ,   69.84 ,   70.64 ,   69.08 ,   69.68 ,       5089 ,    179
14/05/25 ,   70.82 ,   70.17 ,   70.96 ,   69.12 ,   70.18 ,       9565 ,   1001
15/05/25 ,   71.31 ,   70.83 ,   71.31 ,   70.18 ,   70.80 ,       3361 ,    130
16/05/25 ,   70.41 ,   70.45 ,   71.06 ,   69.90 ,   70.72 ,       9411 ,    196
19/05/25 ,   70.83 ,   70.91 ,   71.25 ,   70.41 ,   70.41 ,       5213 ,   1144
20/05/25 ,   70.84 ,   71.00 ,   71.59 ,   70.66 ,   71.25 ,      12055 ,   1404
21/05/25 ,   70.79 ,   70.78 ,   71.37 ,   70.78 ,   71.31 ,      61074 ,    439
22/05/25 ,   71.53 ,   71.45 ,   71.92 ,   70.79 ,   70.79 ,      37597 ,    578
23/05/25 ,   71.91 ,   71.36 ,   71.92 ,   70.97 ,   71.92 ,      19618 ,    474
26/05/25 ,   71.68 ,   71.16 ,   71.83 ,   70.97 ,   71.63 ,      22512 ,    694
27/05/25 ,   71.29 ,   71.41 ,   71.85 ,   70.98 ,   71.73 ,       6837 ,    169
28/05/25 ,   72.72 ,   71.34 ,   72.72 ,   70.97 ,   71.26 ,      54703 ,   5297
29/05/25 ,   71.16 ,   71.46 ,   71.73 ,   70.99 ,   70.99 ,      17733 ,   2421
30/05/25 ,   71.35 ,   71.30 ,   72.33 ,   71.16 ,   71.44 ,      33576 ,   3906
02/06/25 ,   72.25 ,   71.61 ,   72.50 ,   71.16 ,   71.50 ,      13563 ,   1254
03/06/25 ,   71.75 ,   71.89 ,   72.40 ,   71.21 ,   71.22 ,       5920 ,    144
04/06/25 ,   72.20 ,   71.83 ,   72.20 ,   71.73 ,   71.73 ,      32701 ,    258
05/06/25 ,   71.68 ,   71.92 ,   72.12 ,   71.68 ,   71.73 ,     154480 ,   1248
06/06/25 ,   72.50 ,   72.26 ,   73.33 ,   71.53 ,   71.73 ,      16653 ,   7603
09/06/25 ,   72.50 ,   72.37 ,   72.59 ,   71.93 ,   72.49 ,      10381 ,   3185
10/06/25 ,   71.93 ,   72.09 ,   73.07 ,   71.93 ,   72.20 ,       2604 ,    152
11/06/25 ,   72.24 ,   72.19 ,   72.39 ,   71.93 ,   71.93 ,       9713 ,    136
12/06/25 ,   72.02 ,   72.12 ,   72.39 ,   71.74 ,   72.38 ,       7429 ,    194
13/06/25 ,   72.12 ,   71.98 ,   72.31 ,   71.93 ,   71.94 ,       3976 ,    110
16/06/25 ,   71.93 ,   72.02 ,   72.39 ,   71.93 ,   72.02 ,       6330 ,    146
17/06/25 ,   71.28 ,   71.48 ,   71.94 ,   71.25 ,   71.25 ,       8546 ,    359
18/06/25 ,   71.68 ,   71.68 ,   72.29 ,   71.68 ,   72.29 ,     256930 ,     49
20/06/25 ,   71.73 ,   71.81 ,   72.20 ,   71.73 ,   71.74 ,       2464 ,    313
23/06/25 ,   72.29 ,   72.21 ,   72.66 ,   71.73 ,   71.73 ,      13233 ,    102
24/06/25 ,   72.12 ,   72.07 ,   72.20 ,   71.73 ,   72.20 ,       7781 ,    158
25/06/25 ,   73.43 ,   72.23 ,   73.65 ,   71.73 ,   71.91 ,      15196 ,    202
26/06/25 ,   73.02 ,   72.80 ,   73.12 ,   71.95 ,   73.12 ,       6025 ,    351
27/06/25 ,   71.73 ,   72.09 ,   73.15 ,   71.73 ,   73.02 ,      33085 ,    154
30/06/25 ,   75.71 ,   73.54 ,   77.62 ,   71.74 ,   71.74 ,      36918 ,    345
01/07/25 ,   73.31 ,   75.01 ,   77.22 ,   72.69 ,   75.71 ,      10667 ,    301
02/07/25 ,   72.75 ,   73.65 ,   76.52 ,   72.75 ,   76.52 ,      14309 ,   2322
03/07/25 ,   74.60 ,   74.09 ,   76.50 ,   72.79 ,   76.50 ,       7638 ,    482
04/07/25 ,   76.00 ,   73.98 ,   76.28 ,   73.31 ,   76.28 ,      12358 ,    989
07/07/25 ,   75.84 ,   74.62 ,   75.93 ,   73.66 ,   75.93 ,       4188 ,    288
08/07/25 ,   74.60 ,   74.58 ,   75.81 ,   74.11 ,   75.81 ,       5509 ,    368
09/07/25 ,   74.60 ,   74.82 ,   76.09 ,   74.60 ,   74.60 ,       5219 ,    178
10/07/25 ,   74.76 ,   75.58 ,   77.25 ,   74.66 ,   74.67 ,      19625 ,   2958
11/07/25 ,   74.77 ,   75.21 ,   76.05 ,   74.66 ,   74.76 ,       8242 ,   1846
14/07/25 ,   74.60 ,   74.81 ,   75.98 ,   74.60 ,   75.98 ,      19455 ,    369
15/07/25 ,   74.60 ,   74.68 ,   75.29 ,   74.60 ,   75.29 ,      11840 ,    550
16/07/25 ,   74.60 ,   74.82 ,   75.26 ,   74.60 ,   75.26 ,      14305 ,    953
17/07/25 ,   74.60 ,   74.62 ,   75.21 ,   74.60 ,   74.63 ,       2950 ,    259
18/07/25 ,   74.60 ,   74.77 ,   75.07 ,   74.60 ,   74.61 ,       2368 ,    263
21/07/25 ,   73.39 ,   74.38 ,   74.63 ,   73.39 ,   74.61 ,      12393 ,   1671
22/07/25 ,   72.92 ,   73.46 ,   74.80 ,   72.92 ,   72.92 ,       3732 ,     64
23/07/25 ,   74.09 ,   73.84 ,   75.16 ,   72.97 ,   75.16 ,       4324 ,     81
24/07/25 ,   74.09 ,   74.23 ,   75.21 ,   73.40 ,   75.21 ,       2657 ,     86
25/07/25 ,   74.35 ,   73.35 ,   74.35 ,   72.92 ,   73.41 ,      10253 ,   1381
28/07/25 ,   74.65 ,   74.12 ,   74.65 ,   73.06 ,   73.93 ,       7137 ,    268
29/07/25 ,   74.55 ,   73.92 ,   74.65 ,   73.33 ,   74.65 ,       3370 ,     93
30/07/25 ,   74.65 ,   74.42 ,   74.65 ,   73.89 ,   74.63 ,       7177 ,    101
31/07/25 ,   75.09 ,   74.58 ,   75.20 ,   73.24 ,   74.19 ,       5718 ,    499
01/08/25 ,   74.55 ,   74.29 ,   76.26 ,   73.89 ,   73.89 ,      20775 ,    190
04/08/25 ,   74.37 ,   75.21 ,   75.87 ,   74.37 ,   75.87 ,       2001 ,    116
05/08/25 ,   74.65 ,   74.69 ,   75.81 ,   73.88 ,   74.37 ,      40750 ,    169
06/08/25 ,   73.55 ,   73.77 ,   74.65 ,   73.42 ,   74.65 ,       8466 ,    659
07/08/25 ,   74.65 ,   73.65 ,   74.65 ,   73.50 ,   73.59 ,      15395 ,    577
08/08/25 ,   73.76 ,   73.83 ,   74.61 ,   73.55 ,   74.11 ,      11726 ,    556
11/08/25 ,   74.12 ,   74.25 ,   76.01 ,   73.64 ,   74.60 ,      25063 ,    781
12/08/25 ,   73.93 ,   74.08 ,   75.08 ,   73.85 ,   75.07 ,      21173 ,   1539
13/08/25 ,   73.86 ,   73.97 ,   75.85 ,   73.74 ,   73.95 ,      20362 ,    664
14/08/25 ,   75.08 ,   74.11 ,   75.95 ,   73.86 ,   73.88 ,      26235 ,    932
15/08/25 ,   74.54 ,   74.35 ,   75.08 ,   74.11 ,   75.08 ,      11002 ,    146
18/08/25 ,   74.30 ,   74.60 ,   75.28 ,   74.24 ,   75.08 ,       1866 ,    164
19/08/25 ,   74.36 ,   74.41 ,   75.14 ,   74.35 ,   74.75 ,       1022 ,     15
20/08/25 ,   74.29 ,   74.20 ,   75.13 ,   73.86 ,   74.81 ,     154945 ,   2929
21/08/25 ,   75.97 ,   75.40 ,   75.97 ,   74.11 ,   74.11 ,      16938 ,    439
22/08/25 ,   74.40 ,   75.39 ,   75.97 ,   74.27 ,   75.97 ,       3390 ,     82
25/08/25 ,   74.89 ,   75.04 ,   75.72 ,   74.43 ,   74.44 ,       1540 ,     48
26/08/25 ,   75.78 ,   75.24 ,   75.78 ,   74.48 ,   74.48 ,       4608 ,    741
27/08/25 ,   74.85 ,   75.28 ,   75.87 ,   74.65 ,   74.65 ,      11195 ,   1365
28/08/25 ,   74.15 ,   74.64 ,   75.95 ,   74.11 ,   75.28 ,       6119 ,    258
29/08/25 ,   75.28 ,   74.80 ,   75.75 ,   74.11 ,   74.14 ,      28053 ,    925
01/09/25 ,   74.11 ,   74.47 ,   75.64 ,   74.11 ,   75.26 ,      11060 ,    383
02/09/25 ,   75.67 ,   74.84 ,   75.67 ,   74.12 ,   74.18 ,      11032 ,    526
03/09/25 ,   75.08 ,   75.11 ,   75.67 ,   75.08 ,   75.67 ,       4152 ,    195
04/09/25 ,   75.08 ,   75.16 ,   75.84 ,   75.08 ,   75.08 ,       5505 ,    305
05/09/25 ,   75.18 ,   75.14 ,   75.84 ,   75.08 ,   75.84 ,      17196 ,    219
08/09/25 ,   75.11 ,   75.62 ,   75.84 ,   75.08 ,   75.08 ,      37035 ,    213
09/09/25 ,   74.99 ,   75.11 ,   75.83 ,   74.99 ,   75.83 ,      60506 ,   2679
10/09/25 ,   74.52 ,   74.53 ,   75.07 ,   74.35 ,   74.73 ,       3421 ,    194
11/09/25 ,   74.71 ,   74.63 ,   74.85 ,   74.43 ,   74.70 ,      96617 ,    266
12/09/25 ,   75.18 ,   74.95 ,   75.19 ,   74.93 ,   74.93 ,      24722 ,     54
15/09/25 ,   75.55 ,   75.53 ,   75.55 ,   74.72 ,   74.72 ,     101652 ,     86
16/09/25 ,   75.58 ,   75.77 ,   76.44 ,   75.02 ,   75.41 ,       2936 ,    112
17/09/25 ,   76.43 ,   75.91 ,   76.43 ,   75.04 ,   75.98 ,       4866 ,     85
18/09/25 ,   75.64 ,   75.79 ,   76.43 ,   75.34 ,   76.43 ,       2465 ,     33
19/09/25 ,   75.82 ,   75.74 ,   76.51 ,   75.36 ,   76.51 ,       9460 ,    785
22/09/25 ,   75.83 ,   75.55 ,   75.83 ,   75.55 ,   75.55 ,        751 ,      8
23/09/25 ,   75.58 ,   75.80 ,   76.70 ,   74.82 ,   75.83 ,      26495 ,   1341
24/09/25 ,   76.08 ,   76.53 ,   77.48 ,   74.94 ,   76.48 ,      25503 ,    900
25/09/25 ,   76.13 ,   76.69 ,   77.52 ,   75.19 ,   77.49 ,      13348 ,   2328
26/09/25 ,   76.12 ,   75.57 ,   76.62 ,   75.08 ,   76.13 ,       3387 ,    460
29/09/25 ,   77.50 ,   75.86 ,   77.50 ,   75.36 ,   76.13 ,       7515 ,    717
30/09/25 ,   76.29 ,   76.72 ,   77.42 ,   76.27 ,   76.27 ,       1538 ,    679
01/10/25 ,   77.88 ,   77.38 ,   77.88 ,   76.32 ,   76.32 ,      11414 ,   1713
02/10/25 ,   77.99 ,   77.50 ,   77.99 ,   76.87 ,   77.97 ,       3068 ,     80
03/10/25 ,   76.84 ,   77.21 ,   77.53 ,   76.76 ,   77.52 ,       4884 ,    534
06/10/25 ,   76.59 ,   76.71 ,   77.42 ,   76.42 ,   76.67 ,       1367 ,    187
07/10/25 ,   76.36 ,   76.58 ,   77.50 ,   76.36 ,   77.03 ,      13424 ,    129
08/10/25 ,   75.19 ,   75.65 ,   77.48 ,   74.36 ,   77.48 ,      21167 ,    430
09/10/25 ,   75.92 ,   75.60 ,   76.43 ,   74.56 ,   75.11 ,       3413 ,     63
10/10/25 ,   75.97 ,   75.46 ,   75.97 ,   75.18 ,   75.47 ,       4308 ,    338
13/10/25 ,   75.58 ,   76.09 ,   77.00 ,   75.58 ,   76.22 ,       3593 ,    347
14/10/25 ,   75.09 ,   75.12 ,   76.06 ,   74.41 ,   75.24 ,       6491 ,    261
15/10/25 ,   74.63 ,   74.84 ,   75.55 ,   74.60 ,   75.09 ,      20323 ,    252
16/10/25 ,   74.89 ,   74.94 ,   75.91 ,   74.50 ,   75.56 ,      11775 ,    460
17/10/25 ,   74.61 ,   74.70 ,   75.02 ,   74.36 ,   74.83 ,       7045 ,    155
20/10/25 ,   74.75 ,   74.75 ,   74.98 ,   74.60 ,   74.60 ,       2527 ,    486
21/10/25 ,   75.08 ,   75.06 ,   75.08 ,   74.63 ,   74.75 ,      13443 ,    464
22/10/25 ,   74.87 ,   75.11 ,   76.04 ,   74.75 ,   75.08 ,       9714 ,    397
23/10/25 ,   74.41 ,   74.72 ,   75.76 ,   74.41 ,   75.76 ,       7719 ,   1381
24/10/25 ,   74.61 ,   74.64 ,   75.43 ,   74.43 ,   75.08 ,      11296 ,   1515
27/10/25 ,   74.61 ,   74.61 ,   75.48 ,   74.49 ,   74.64 ,      60833 ,   2498
28/10/25 ,   75.48 ,   74.75 ,   75.48 ,   74.50 ,   75.48 ,      22057 ,   1418
29/10/25 ,   74.60 ,   74.65 ,   75.47 ,   74.54 ,   74.71 ,      18868 ,   2948
30/10/25 ,   74.61 ,   74.70 ,   75.26 ,   74.60 ,   74.64 ,      17425 ,    666
31/10/25 ,   74.50 ,   74.66 ,   75.18 ,   74.48 ,   75.17 ,      24383 ,    971
03/11/25 ,   74.35 ,   74.46 ,   75.26 ,   74.35 ,   74.45 ,      18516 ,    722
04/11/25 ,   74.28 ,   74.32 ,   75.23 ,   74.25 ,   74.36 ,      25612 ,   1130
05/11/25 ,   74.08 ,   74.20 ,   75.04 ,   74.08 ,   74.31 ,      17992 ,   1772
06/11/25 ,   75.94 ,   74.51 ,   75.94 ,   74.11 ,   74.11 ,       9557 ,    336
07/11/25 ,   76.02 ,   75.21 ,   76.02 ,   74.30 ,   75.49 ,       7791 ,   1867
10/11/25 ,   75.87 ,   75.14 ,   76.02 ,   74.62 ,   76.02 ,       7908 ,    688
11/11/25 ,   75.04 ,   75.56 ,   75.87 ,   74.77 ,   75.57 ,     135982 ,    108
12/11/25 ,   75.86 ,   74.90 ,   75.86 ,   74.52 ,   75.06 ,       6831 ,    142
13/11/25 ,   74.60 ,   74.88 ,   75.41 ,   74.60 ,   75.41 ,       3588 ,    261
14/11/25 ,   75.84 ,   75.12 ,   75.85 ,   74.60 ,   74.63 ,       6710 ,    422
17/11/25 ,   76.36 ,   75.94 ,   76.48 ,   74.89 ,   75.83 ,       7207 ,   1610
18/11/25 ,   75.35 ,   75.48 ,   76.36 ,   75.09 ,   76.36 ,       4091 ,    333
19/11/25 ,   75.05 ,   74.86 ,   76.35 ,   74.72 ,   75.79 ,      54973 ,   2241
21/11/25 ,   76.06 ,   75.89 ,   76.36 ,   75.05 ,   75.05 ,       8556 ,    221
24/11/25 ,   77.04 ,   76.02 ,   77.10 ,   74.72 ,   76.32 ,      25311 ,   1360
25/11/25 ,   75.34 ,   75.94 ,   77.05 ,   74.88 ,   74.88 ,       8363 ,   3494
26/11/25 ,   75.13 ,   75.86 ,   76.44 ,   75.12 ,   75.47 ,       8538 ,    152
27/11/25 ,   75.27 ,   75.26 ,   75.77 ,   75.00 ,   75.77 ,       2828 ,     88
28/11/25 ,   74.65 ,   74.83 ,   75.27 ,   74.64 ,   75.22 ,      22143 ,   1740
01/12/25 ,   75.60 ,   75.08 ,   75.60 ,   74.73 ,   74.88 ,        668 ,     91
02/12/25 ,   75.62 ,   75.89 ,   76.29 ,   74.89 ,   75.61 ,       3691 ,    140
03/12/25 ,   75.74 ,   75.32 ,   75.79 ,   74.97 ,   75.64 ,      12830 ,    319
04/12/25 ,   75.99 ,   75.76 ,   76.00 ,   75.07 ,   75.85 ,      16893 ,    286
05/12/25 ,   75.33 ,   75.87 ,   76.29 ,   75.28 ,   75.28 ,       6277 ,    447
08/12/25 ,   75.03 ,   75.23 ,   76.22 ,   75.03 ,   75.77 ,       9522 ,    250
09/12/25 ,   74.88 ,   74.81 ,   76.08 ,   74.64 ,   75.32 ,      25727 ,    813
10/12/25 ,   74.69 ,   74.82 ,   75.95 ,   74.64 ,   74.88 ,       5942 ,    197
11/12/25 ,   75.38 ,   75.38 ,   75.86 ,   74.78 ,   75.75 ,      32026 ,   5433
12/12/25 ,   75.37 ,   75.82 ,   76.35 ,   74.99 ,   75.55 ,      26787 ,   1990
15/12/25 ,   76.35 ,   76.09 ,   76.35 ,   75.03 ,   75.62 ,       8855 ,    878
16/12/25 ,   75.75 ,   75.81 ,   76.34 ,   75.44 ,   76.33 ,       3718 ,    448
17/12/25 ,   75.97 ,   75.43 ,   76.25 ,   75.37 ,   75.75 ,      10426 ,   2509
18/12/25 ,   75.39 ,   75.57 ,   76.14 ,   75.38 ,   75.38 ,       3792 ,     56
19/12/25 ,   76.85 ,   76.75 ,   78.72 ,   75.67 ,   75.67 ,       6856 ,    432
22/12/25 ,   76.24 ,   76.02 ,   76.76 ,   75.72 ,   75.82 ,       5018 ,   1820
23/12/25 ,   77.82 ,   76.86 ,   77.82 ,   75.89 ,   76.68 ,      14086 ,    909
26/12/25 ,   77.84 ,   77.36 ,   77.90 ,   76.56 ,   77.90 ,       3699 ,    180
29/12/25 ,   77.84 ,   77.79 ,   78.62 ,   77.00 ,   77.90 ,       3939 ,    176
30/12/25 ,   77.15 ,   77.59 ,   78.28 ,   76.91 ,   77.84 ,       6360 ,    514
02/01/26 ,   77.16 ,   78.57 ,   84.27 ,   77.15 ,   77.61 ,      22527 ,   2893
05/01/26 ,   77.16 ,   77.83 ,   80.86 ,   77.15 ,   80.86 ,       8365 ,    870
06/01/26 ,   77.16 ,   77.33 ,   77.91 ,   77.16 ,   77.67 ,      11347 ,   2633
07/01/26 ,   76.80 ,   77.09 ,   77.85 ,   76.56 ,   77.15 ,      10391 ,    836
08/01/26 ,   76.33 ,   76.64 ,   77.67 ,   76.25 ,   77.67 ,       7650 ,   1759
09/01/26 ,   77.83 ,   77.11 ,   77.83 ,   76.40 ,   76.66 ,       7770 ,    822
12/01/26 ,   76.51 ,   76.82 ,   77.86 ,   76.51 ,   77.15 ,      17336 ,   2842
13/01/26 ,   76.99 ,   76.10 ,   77.53 ,   75.42 ,   77.08 ,      23981 ,   1805
14/01/26 ,   76.63 ,   76.84 ,   77.49 ,   76.00 ,   76.99 ,       8178 ,   1066
15/01/26 ,   77.28 ,   77.68 ,   78.45 ,   76.57 ,   77.06 ,      16578 ,   1011
16/01/26 ,   79.03 ,   79.05 ,   80.86 ,   77.33 ,   78.45 ,      14194 ,    972
19/01/26 ,   80.90 ,   80.08 ,   81.51 ,   77.43 ,   80.36 ,      36886 ,   2123
20/01/26 ,   79.54 ,   80.38 ,   80.91 ,   79.54 ,   80.89 ,      11391 ,    768
21/01/26 ,   81.61 ,   81.53 ,   82.81 ,   80.35 ,   80.57 ,      15146 ,   1003
22/01/26 ,   83.39 ,   83.02 ,   84.44 ,   81.54 ,   84.44 ,      13619 ,   2029
23/01/26 ,   83.00 ,   83.61 ,   84.37 ,   82.00 ,   83.46 ,      10931 ,   1079
26/01/26 ,   83.80 ,   83.10 ,   84.12 ,   82.05 ,   82.05 ,       6215 ,   1600
27/01/26 ,   84.17 ,   84.05 ,   85.18 ,   82.52 ,   83.59 ,      45105 ,   3252
28/01/26 ,   84.15 ,   84.35 ,   84.99 ,   83.48 ,   84.16 ,       9518 ,   2675
29/01/26 ,   83.25 ,   82.28 ,   84.99 ,   80.43 ,   83.62 ,      36199 ,   8874
30/01/26 ,   83.25 ,   82.96 ,   83.25 ,   81.51 ,   83.23 ,       7351 ,    905
02/02/26 ,   82.05 ,   82.37 ,   83.25 ,   81.65 ,   83.25 ,      12611 ,    502
03/02/26 ,   82.50 ,   82.46 ,   82.99 ,   82.06 ,   82.06 ,       5461 ,   1060
04/02/26 ,   82.51 ,   82.86 ,   83.99 ,   82.04 ,   82.04 ,      12128 ,    960
05/02/26 ,   82.59 ,   82.91 ,   83.80 ,   82.50 ,   82.50 ,      25031 ,   1268
06/02/26 ,   82.50 ,   82.79 ,   83.80 ,   82.06 ,   83.79 ,      19152 ,   1032
09/02/26 ,   82.25 ,   82.66 ,   83.38 ,   82.07 ,   82.07 ,      18476 ,   1497
10/02/26 ,   82.02 ,   82.49 ,   83.28 ,   82.02 ,   82.13 ,      29855 ,   4173
11/02/26 ,   82.08 ,   82.45 ,   82.91 ,   82.08 ,   82.91 ,      30652 ,   1384
12/02/26 ,   83.30 ,   82.97 ,   83.49 ,   82.11 ,   82.30 ,      24184 ,   4844
13/02/26 ,   84.00 ,   83.44 ,   84.00 ,   82.21 ,   83.41 ,      16747 ,    875
18/02/26 ,   84.00 ,   83.87 ,   84.00 ,   82.91 ,   84.00 ,      11477 ,    820
19/02/26 ,   85.20 ,   84.57 ,   86.32 ,   82.91 ,   84.00 ,      12848 ,   1223
20/02/26 ,   85.20 ,   84.89 ,   85.82 ,   83.97 ,   83.97 ,       8042 ,   1009
23/02/26 ,   85.13 ,   85.11 ,   86.61 ,   84.07 ,   85.89 ,      17957 ,    953
24/02/26 ,   87.00 ,   85.68 ,   87.12 ,   84.15 ,   87.12 ,      27791 ,    369
25/02/26 ,   88.01 ,   87.49 ,   89.19 ,   84.89 ,   87.03 ,      44986 ,    527
26/02/26 ,   88.98 ,   89.11 ,   90.87 ,   87.00 ,   87.00 ,      63328 ,   2012
27/02/26 ,   87.70 ,   87.85 ,   89.96 ,   86.20 ,   86.20 ,      34930 ,   1850
02/03/26 ,   86.90 ,   86.92 ,   88.94 ,   85.15 ,   85.15 ,      39527 ,   2229
03/03/26 ,   87.00 ,   86.55 ,   87.17 ,   85.56 ,   86.79 ,      39299 ,    726
04/03/26 ,   87.20 ,   86.78 ,   87.20 ,   86.23 ,   86.23 ,       6116 ,    439
05/03/26 ,   86.95 ,   87.12 ,   87.99 ,   86.80 ,   87.00 ,      24101 ,   1840
06/03/26 ,   86.72 ,   86.88 ,   87.50 ,   86.22 ,   86.95 ,      14219 ,    416