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

04/05/18 ,   44.30 ,   43.76 ,   44.30 ,   43.55 ,   43.78 ,      13503 ,     56
07/05/18 ,   43.96 ,   43.58 ,   43.96 ,   43.14 ,   43.78 ,       4366 ,     15
08/05/18 ,   43.80 ,   43.63 ,   43.80 ,   43.63 ,   43.63 ,       3765 ,     10
09/05/18 ,   43.51 ,   43.33 ,   43.55 ,   43.33 ,   43.55 ,       1094 ,      5
10/05/18 ,   43.33 ,   43.41 ,   43.55 ,   43.33 ,   43.55 ,        509 ,      4
11/05/18 ,   42.81 ,   43.30 ,   43.77 ,   42.81 ,   43.55 ,       5961 ,     12
14/05/18 ,   43.40 ,   42.98 ,   43.40 ,   42.51 ,   42.51 ,       3127 ,      9
15/05/18 ,   43.38 ,   43.11 ,   43.40 ,   42.65 ,   43.38 ,       2501 ,     10
16/05/18 ,   43.06 ,   43.27 ,   43.40 ,   43.06 ,   43.33 ,       2432 ,     19
17/05/18 ,   42.81 ,   43.16 ,   43.40 ,   42.81 ,   43.33 ,       1607 ,      5
18/05/18 ,   42.81 ,   43.11 ,   43.33 ,   42.81 ,   43.33 ,       1280 ,      4
21/05/18 ,   43.14 ,   43.09 ,   43.33 ,   42.81 ,   43.33 ,        780 ,      7
22/05/18 ,   42.81 ,   42.83 ,   42.89 ,   42.81 ,   42.89 ,       1203 ,      3
23/05/18 ,   42.55 ,   42.20 ,   42.97 ,   41.97 ,   42.59 ,       4190 ,     19
24/05/18 ,   41.29 ,   41.72 ,   42.17 ,   41.29 ,   42.17 ,       3561 ,     18
25/05/18 ,   40.73 ,   41.00 ,   43.33 ,   40.19 ,   43.33 ,       6239 ,     31
28/05/18 ,   41.38 ,   41.19 ,   42.88 ,   40.19 ,   40.73 ,      17689 ,    115
29/05/18 ,   41.15 ,   41.43 ,   43.40 ,   41.08 ,   43.40 ,       5567 ,     54
30/05/18 ,   43.20 ,   41.70 ,   43.33 ,   41.15 ,   43.33 ,       5144 ,     51
01/06/18 ,   42.00 ,   42.21 ,   43.19 ,   41.73 ,   43.19 ,       3110 ,     32
04/06/18 ,   41.60 ,   41.68 ,   42.98 ,   40.74 ,   42.98 ,       2985 ,     39
05/06/18 ,   41.60 ,   41.86 ,   42.46 ,   41.60 ,   42.14 ,       3031 ,     23
06/06/18 ,   41.08 ,   41.68 ,   42.14 ,   41.08 ,   41.86 ,       2613 ,     41
07/06/18 ,   40.73 ,   41.15 ,   41.68 ,   40.43 ,   41.65 ,       5560 ,     81
08/06/18 ,   40.93 ,   41.16 ,   41.59 ,   40.67 ,   40.79 ,       3772 ,     76
11/06/18 ,   40.91 ,   40.95 ,   41.50 ,   40.91 ,   40.99 ,        918 ,     16
12/06/18 ,   40.45 ,   40.74 ,   41.06 ,   40.43 ,   40.92 ,       2598 ,     20
13/06/18 ,   40.43 ,   40.61 ,   40.85 ,   40.43 ,   40.85 ,       1915 ,      9
14/06/18 ,   39.91 ,   40.10 ,   40.19 ,   38.66 ,   40.19 ,       3719 ,     49
15/06/18 ,   39.49 ,   39.83 ,   40.19 ,   39.49 ,   40.19 ,       3641 ,     56
18/06/18 ,   39.63 ,   39.98 ,   40.19 ,   39.55 ,   39.90 ,       6241 ,     90
19/06/18 ,   39.41 ,   39.15 ,   40.03 ,   38.30 ,   39.63 ,       6791 ,     59
20/06/18 ,   40.01 ,   39.83 ,   40.01 ,   39.41 ,   39.60 ,       1700 ,     19
21/06/18 ,   40.25 ,   40.17 ,   40.25 ,   39.82 ,   40.03 ,       5354 ,     99
22/06/18 ,   40.47 ,   40.33 ,   40.47 ,   40.08 ,   40.43 ,        573 ,     15
25/06/18 ,   40.25 ,   40.70 ,   40.87 ,   40.25 ,   40.47 ,      10026 ,    120
26/06/18 ,   41.13 ,   40.76 ,   41.13 ,   40.55 ,   40.87 ,       4332 ,     66
27/06/18 ,   41.43 ,   41.28 ,   41.77 ,   40.94 ,   41.77 ,       1406 ,     11
28/06/18 ,   41.77 ,   41.83 ,   42.44 ,   41.03 ,   41.77 ,       5685 ,     48
29/06/18 ,   42.69 ,   42.52 ,   42.69 ,   42.19 ,   42.43 ,       2282 ,     10
02/07/18 ,   41.89 ,   42.49 ,   43.09 ,   41.89 ,   42.60 ,       2162 ,     30
03/07/18 ,   41.57 ,   41.60 ,   41.89 ,   41.57 ,   41.62 ,       1853 ,     21
04/07/18 ,   41.16 ,   41.47 ,   41.89 ,   41.16 ,   41.31 ,       3300 ,     48
05/07/18 ,   40.87 ,   41.10 ,   41.74 ,   40.87 ,   41.16 ,       2123 ,     18
06/07/18 ,   41.51 ,   41.43 ,   41.51 ,   40.82 ,   40.82 ,       1118 ,      7
10/07/18 ,   41.09 ,   41.18 ,   41.62 ,   41.09 ,   41.39 ,       2184 ,     22
11/07/18 ,   41.77 ,   41.47 ,   41.77 ,   41.09 ,   41.10 ,       4988 ,     62
12/07/18 ,   41.90 ,   41.63 ,   41.90 ,   41.47 ,   41.47 ,       2151 ,     22
13/07/18 ,   41.90 ,   41.70 ,   41.90 ,   41.49 ,   41.90 ,       4393 ,     71
16/07/18 ,   42.32 ,   42.05 ,   42.32 ,   41.58 ,   41.90 ,       2655 ,     15
17/07/18 ,   42.46 ,   42.21 ,   42.46 ,   42.14 ,   42.14 ,       1591 ,      4
18/07/18 ,   42.08 ,   42.19 ,   42.56 ,   41.85 ,   42.36 ,       8649 ,    153
19/07/18 ,   42.54 ,   42.27 ,   42.55 ,   42.01 ,   42.01 ,        625 ,     29
20/07/18 ,   41.78 ,   41.96 ,   42.56 ,   41.78 ,   42.56 ,       6523 ,     66
23/07/18 ,   41.94 ,   41.95 ,   42.09 ,   41.52 ,   42.08 ,       2620 ,     28
24/07/18 ,   42.14 ,   41.95 ,   42.14 ,   41.69 ,   42.14 ,       2375 ,     55
25/07/18 ,   41.49 ,   41.65 ,   42.13 ,   41.49 ,   41.74 ,       2385 ,     40
26/07/18 ,   41.43 ,   41.55 ,   41.90 ,   41.43 ,   41.90 ,       2297 ,     24
27/07/18 ,   41.19 ,   41.36 ,   41.90 ,   40.90 ,   41.90 ,       2116 ,     30
30/07/18 ,   41.90 ,   41.38 ,   41.90 ,   41.13 ,   41.13 ,      12644 ,     87
31/07/18 ,   42.36 ,   42.18 ,   42.36 ,   41.46 ,   41.90 ,       7902 ,     61
01/08/18 ,   42.13 ,   41.94 ,   42.36 ,   41.23 ,   42.36 ,       8014 ,     84
02/08/18 ,   42.56 ,   42.22 ,   42.56 ,   41.90 ,   42.34 ,       4686 ,     87
03/08/18 ,   42.56 ,   42.32 ,   42.56 ,   42.07 ,   42.36 ,       1328 ,     28
06/08/18 ,   42.07 ,   42.14 ,   42.56 ,   42.07 ,   42.56 ,       2300 ,     38
07/08/18 ,   42.14 ,   42.23 ,   42.56 ,   42.07 ,   42.56 ,        772 ,     17
08/08/18 ,   42.29 ,   42.38 ,   42.74 ,   41.85 ,   42.10 ,       4389 ,     63
09/08/18 ,   42.80 ,   42.55 ,   42.80 ,   42.18 ,   42.37 ,       3666 ,     54
10/08/18 ,   42.54 ,   43.15 ,   44.22 ,   42.54 ,   43.55 ,       5650 ,    603
13/08/18 ,   42.88 ,   43.24 ,   44.01 ,   42.81 ,   44.01 ,       1401 ,     39
14/08/18 ,   42.90 ,   43.00 ,   43.14 ,   42.88 ,   42.89 ,       1518 ,     61
15/08/18 ,   42.90 ,   43.18 ,   43.56 ,   42.90 ,   43.56 ,       3014 ,     23
16/08/18 ,   43.40 ,   43.11 ,   43.40 ,   42.90 ,   43.14 ,       5246 ,     58
17/08/18 ,   43.14 ,   43.28 ,   43.56 ,   43.14 ,   43.14 ,       3424 ,     61
20/08/18 ,   43.56 ,   43.37 ,   43.56 ,   43.14 ,   43.40 ,       2510 ,     50
21/08/18 ,   43.56 ,   43.49 ,   43.56 ,   43.27 ,   43.53 ,       1367 ,     55
22/08/18 ,   43.41 ,   43.41 ,   43.56 ,   43.15 ,   43.51 ,       5403 ,     88
23/08/18 ,   43.33 ,   43.19 ,   43.51 ,   43.14 ,   43.33 ,       1466 ,     16
24/08/18 ,   43.49 ,   43.46 ,   43.54 ,   43.33 ,   43.51 ,        944 ,     44
27/08/18 ,   43.33 ,   43.27 ,   43.53 ,   43.18 ,   43.53 ,        935 ,     22
28/08/18 ,   43.19 ,   43.16 ,   43.33 ,   43.14 ,   43.33 ,       3060 ,     29
29/08/18 ,   43.21 ,   43.20 ,   43.55 ,   43.06 ,   43.33 ,       3662 ,     52
30/08/18 ,   43.14 ,   42.98 ,   43.49 ,   42.88 ,   43.49 ,       1601 ,     28
31/08/18 ,   43.41 ,   43.22 ,   43.55 ,   43.14 ,   43.55 ,       6259 ,     61
03/09/18 ,   43.51 ,   43.45 ,   43.56 ,   43.15 ,   43.56 ,       3326 ,    106
04/09/18 ,   43.15 ,   43.25 ,   43.51 ,   43.14 ,   43.51 ,       4868 ,     98
05/09/18 ,   43.51 ,   43.41 ,   43.51 ,   43.14 ,   43.51 ,       5790 ,     74
06/09/18 ,   43.14 ,   43.27 ,   43.51 ,   43.14 ,   43.51 ,       3475 ,     48
10/09/18 ,   43.63 ,   43.48 ,   43.78 ,   43.14 ,   43.14 ,      10183 ,    227
11/09/18 ,   43.97 ,   43.68 ,   43.97 ,   43.56 ,   43.78 ,       7111 ,    135
12/09/18 ,   44.04 ,   43.78 ,   44.04 ,   43.56 ,   43.66 ,       7593 ,    130
13/09/18 ,   44.05 ,   44.04 ,   44.09 ,   43.91 ,   44.08 ,       1540 ,     41
14/09/18 ,   44.17 ,   43.98 ,   44.17 ,   43.88 ,   44.09 ,       8631 ,     97
17/09/18 ,   43.41 ,   43.84 ,   44.17 ,   43.41 ,   44.17 ,       8778 ,    124
18/09/18 ,   43.49 ,   43.62 ,   43.88 ,   43.43 ,   43.63 ,       6321 ,    141
19/09/18 ,   43.21 ,   43.56 ,   43.84 ,   43.21 ,   43.83 ,       8389 ,    159
20/09/18 ,   43.51 ,   43.55 ,   43.83 ,   43.30 ,   43.41 ,       3391 ,    113
21/09/18 ,   43.72 ,   43.78 ,   44.05 ,   43.63 ,   43.78 ,       3734 ,     65
24/09/18 ,   43.88 ,   44.04 ,   44.16 ,   43.73 ,   44.13 ,       3164 ,    103
25/09/18 ,   43.30 ,   43.68 ,   44.12 ,   43.30 ,   43.88 ,      14061 ,    266
26/09/18 ,   43.41 ,   43.45 ,   43.88 ,   42.30 ,   43.41 ,      15115 ,    172
27/09/18 ,   43.41 ,   42.68 ,   43.41 ,   41.73 ,   43.29 ,       7727 ,    189
28/09/18 ,   43.18 ,   42.90 ,   43.40 ,   42.78 ,   43.40 ,       4194 ,     87
01/10/18 ,   43.38 ,   43.40 ,   43.49 ,   43.13 ,   43.31 ,       6971 ,    132
02/10/18 ,   43.41 ,   43.54 ,   43.63 ,   43.14 ,   43.63 ,       5248 ,    108
03/10/18 ,   43.68 ,   43.33 ,   43.72 ,   42.97 ,   43.63 ,       8607 ,    174
04/10/18 ,   44.07 ,   43.74 ,   44.07 ,   43.41 ,   43.88 ,       7368 ,    108
05/10/18 ,   44.09 ,   44.01 ,   44.09 ,   43.61 ,   43.61 ,       4205 ,    128
08/10/18 ,   43.90 ,   43.85 ,   44.09 ,   43.41 ,   44.09 ,      12941 ,    261
09/10/18 ,   44.31 ,   44.13 ,   44.31 ,   43.88 ,   44.04 ,      14764 ,    248
10/10/18 ,   45.11 ,   45.07 ,   45.50 ,   44.70 ,   45.24 ,      86625 ,    924
11/10/18 ,   45.10 ,   45.09 ,   45.11 ,   44.91 ,   45.11 ,      45122 ,    515
15/10/18 ,   45.79 ,   45.49 ,   46.83 ,   45.11 ,   45.11 ,      22883 ,    435
16/10/18 ,   45.74 ,   45.82 ,   46.45 ,   45.11 ,   45.94 ,      29409 ,    693
17/10/18 ,   46.00 ,   45.94 ,   46.00 ,   45.74 ,   45.98 ,      35382 ,   1055
18/10/18 ,   45.84 ,   45.70 ,   46.00 ,   45.41 ,   45.99 ,      28829 ,    622
19/10/18 ,   46.00 ,   45.95 ,   46.00 ,   45.85 ,   45.85 ,      20830 ,    517
22/10/18 ,   45.96 ,   45.98 ,   46.45 ,   45.58 ,   46.00 ,      26079 ,    473
23/10/18 ,   46.25 ,   46.17 ,   46.31 ,   45.95 ,   45.95 ,      19391 ,    404
24/10/18 ,   46.25 ,   46.19 ,   46.25 ,   45.79 ,   46.24 ,      25097 ,    439
25/10/18 ,   45.99 ,   45.94 ,   46.25 ,   45.55 ,   46.07 ,      20772 ,    450
26/10/18 ,   46.24 ,   45.89 ,   46.29 ,   45.66 ,   45.79 ,      20194 ,    286
29/10/18 ,   46.15 ,   45.98 ,   46.36 ,   45.66 ,   46.24 ,      12636 ,    247
30/10/18 ,   45.79 ,   45.86 ,   46.20 ,   45.68 ,   46.20 ,      19341 ,    430
31/10/18 ,   45.79 ,   45.73 ,   45.79 ,   45.64 ,   45.79 ,      18336 ,    406
01/11/18 ,   45.69 ,   45.86 ,   45.99 ,   45.69 ,   45.79 ,      33326 ,    520
05/11/18 ,   45.82 ,   45.82 ,   45.99 ,   45.56 ,   45.70 ,      37295 ,    881
06/11/18 ,   45.74 ,   45.68 ,   45.95 ,   45.36 ,   45.78 ,      28658 ,   1142
07/11/18 ,   45.85 ,   45.70 ,   45.94 ,   45.45 ,   45.90 ,      15908 ,    452
08/11/18 ,   45.76 ,   45.52 ,   45.94 ,   45.37 ,   45.85 ,      14568 ,    325
09/11/18 ,   45.45 ,   45.39 ,   45.76 ,   45.14 ,   45.76 ,      18342 ,    517
12/11/18 ,   45.45 ,   45.47 ,   45.55 ,   45.19 ,   45.38 ,      15494 ,    366
13/11/18 ,   45.43 ,   45.53 ,   45.85 ,   44.54 ,   45.45 ,      30509 ,    611
14/11/18 ,   45.94 ,   45.69 ,   45.94 ,   45.52 ,   45.69 ,       6556 ,    170
16/11/18 ,   45.94 ,   45.94 ,   46.15 ,   45.66 ,   45.85 ,      19807 ,    562
19/11/18 ,   46.23 ,   46.22 ,   46.64 ,   46.02 ,   46.40 ,      16212 ,    555
21/11/18 ,   46.26 ,   46.31 ,   46.51 ,   46.23 ,   46.45 ,      19520 ,    649
22/11/18 ,   46.34 ,   46.29 ,   46.57 ,   46.06 ,   46.31 ,      12163 ,    350
23/11/18 ,   46.29 ,   46.34 ,   46.65 ,   46.09 ,   46.40 ,      18790 ,    374
26/11/18 ,   46.01 ,   46.17 ,   46.29 ,   46.01 ,   46.18 ,      19114 ,    493
27/11/18 ,   46.11 ,   46.14 ,   46.29 ,   45.97 ,   46.29 ,      11288 ,    251
28/11/18 ,   46.23 ,   46.20 ,   46.29 ,   45.80 ,   46.24 ,      60186 ,    905
29/11/18 ,   46.20 ,   46.28 ,   46.36 ,   46.20 ,   46.29 ,      41494 ,    741
30/11/18 ,   46.26 ,   46.25 ,   46.36 ,   46.19 ,   46.36 ,      47913 ,    974
03/12/18 ,   46.26 ,   46.29 ,   46.36 ,   46.26 ,   46.31 ,      49540 ,   1011
04/12/18 ,   45.80 ,   46.15 ,   46.29 ,   45.80 ,   46.29 ,      54657 ,   1136
05/12/18 ,   46.66 ,   46.29 ,   46.73 ,   45.94 ,   45.94 ,      31270 ,    662
06/12/18 ,   47.15 ,   47.12 ,   48.09 ,   46.26 ,   46.73 ,      13483 ,    411
07/12/18 ,   47.29 ,   47.32 ,   47.57 ,   47.10 ,   47.15 ,      14040 ,    291
10/12/18 ,   47.15 ,   47.15 ,   47.41 ,   46.73 ,   47.29 ,      24547 ,    502
11/12/18 ,   47.41 ,   47.30 ,   47.41 ,   47.15 ,   47.27 ,      14289 ,    402
12/12/18 ,   47.12 ,   47.22 ,   47.52 ,   46.84 ,   47.52 ,      22988 ,    518
13/12/18 ,   47.07 ,   47.08 ,   47.50 ,   46.94 ,   47.13 ,      23622 ,    473
14/12/18 ,   47.52 ,   47.34 ,   47.52 ,   47.10 ,   47.17 ,      18917 ,    501
17/12/18 ,   47.91 ,   47.88 ,   49.86 ,   47.52 ,   47.52 ,       9885 ,    281
18/12/18 ,   48.01 ,   47.92 ,   48.01 ,   47.77 ,   47.91 ,      19712 ,    429
19/12/18 ,   47.52 ,   47.57 ,   48.22 ,   47.07 ,   48.00 ,      43901 ,    949
20/12/18 ,   47.95 ,   47.70 ,   47.95 ,   47.50 ,   47.52 ,      17454 ,    569
21/12/18 ,   48.81 ,   48.32 ,   48.81 ,   47.96 ,   48.00 ,      13722 ,    383
26/12/18 ,   49.84 ,   49.05 ,   49.86 ,   48.23 ,   48.69 ,      31051 ,    662
27/12/18 ,   49.86 ,   49.44 ,   50.43 ,   48.79 ,   49.86 ,      66900 ,   1285
28/12/18 ,   49.90 ,   50.32 ,   52.17 ,   49.59 ,   50.07 ,      39525 ,    920
02/01/19 ,   51.69 ,   51.41 ,   52.00 ,   50.01 ,   50.06 ,      18460 ,    390
03/01/19 ,   51.69 ,   52.00 ,   53.74 ,   51.48 ,   51.69 ,      29209 ,    731
04/01/19 ,   52.17 ,   51.90 ,   52.17 ,   51.33 ,   51.69 ,      19355 ,    679
07/01/19 ,   51.93 ,   51.67 ,   52.17 ,   50.82 ,   52.16 ,      39605 ,    808
08/01/19 ,   50.56 ,   50.94 ,   51.93 ,   50.06 ,   51.70 ,      41229 ,    884
09/01/19 ,   50.66 ,   50.56 ,   50.96 ,   49.90 ,   50.56 ,      33057 ,    721
10/01/19 ,   50.28 ,   50.40 ,   50.75 ,   50.08 ,   50.75 ,      25287 ,    589
11/01/19 ,   48.81 ,   48.85 ,   49.71 ,   48.30 ,   48.90 ,     120575 ,   2219
14/01/19 ,   49.00 ,   48.79 ,   49.02 ,   48.38 ,   48.81 ,      83608 ,   1396
15/01/19 ,   48.30 ,   48.69 ,   49.00 ,   48.27 ,   48.81 ,      44270 ,   1106
16/01/19 ,   48.89 ,   48.60 ,   48.89 ,   48.30 ,   48.30 ,      55774 ,   1314
17/01/19 ,   49.02 ,   48.87 ,   49.02 ,   48.75 ,   48.81 ,      44540 ,   1159
18/01/19 ,   49.08 ,   49.21 ,   49.69 ,   48.87 ,   48.98 ,      39832 ,   1007
21/01/19 ,   49.13 ,   49.31 ,   49.62 ,   49.04 ,   49.08 ,      35065 ,    918
22/01/19 ,   49.25 ,   49.25 ,   49.49 ,   49.13 ,   49.23 ,      34924 ,    861
23/01/19 ,   49.03 ,   49.26 ,   49.45 ,   49.03 ,   49.35 ,      46239 ,    852
24/01/19 ,   48.81 ,   48.94 ,   49.33 ,   48.81 ,   49.07 ,      32714 ,   1032
28/01/19 ,   48.81 ,   48.97 ,   49.22 ,   48.81 ,   48.82 ,      31284 ,   1090
29/01/19 ,   48.81 ,   49.04 ,   49.23 ,   48.76 ,   48.81 ,      55393 ,    990
30/01/19 ,   49.18 ,   48.85 ,   49.18 ,   48.79 ,   48.81 ,      37515 ,    705
31/01/19 ,   49.23 ,   49.40 ,   49.84 ,   48.98 ,   49.17 ,      36460 ,    898
01/02/19 ,   50.13 ,   49.79 ,   50.13 ,   49.21 ,   49.23 ,      39547 ,    858
04/02/19 ,   50.64 ,   50.43 ,   50.64 ,   49.75 ,   50.13 ,      40466 ,   1172
05/02/19 ,   50.77 ,   50.82 ,   51.12 ,   50.51 ,   50.64 ,      36290 ,   1011
06/02/19 ,   50.64 ,   50.76 ,   51.49 ,   50.15 ,   50.88 ,      35159 ,    982
07/02/19 ,   50.60 ,   50.53 ,   50.73 ,   49.71 ,   50.64 ,      35729 ,    955
08/02/19 ,   50.44 ,   50.42 ,   50.64 ,   50.20 ,   50.63 ,      39833 ,   1040
11/02/19 ,   50.29 ,   50.31 ,   50.44 ,   49.95 ,   50.43 ,      37749 ,    904
12/02/19 ,   49.87 ,   49.76 ,   50.17 ,   49.03 ,   49.96 ,      39876 ,    911
13/02/19 ,   49.87 ,   49.80 ,   49.97 ,   49.55 ,   49.97 ,      26603 ,    866
14/02/19 ,   49.40 ,   49.55 ,   49.93 ,   49.26 ,   49.87 ,      22191 ,    888
15/02/19 ,   49.96 ,   49.57 ,   49.96 ,   49.07 ,   49.54 ,      35927 ,    853
18/02/19 ,   49.49 ,   49.92 ,   50.40 ,   49.42 ,   49.96 ,      38933 ,   1000
19/02/19 ,   49.87 ,   49.69 ,   49.96 ,   49.41 ,   49.72 ,      29273 ,    886
20/02/19 ,   49.87 ,   49.88 ,   50.17 ,   49.23 ,   49.93 ,      43916 ,    793
21/02/19 ,   49.72 ,   49.76 ,   50.17 ,   49.22 ,   49.87 ,      26948 ,    686
22/02/19 ,   49.89 ,   49.75 ,   49.96 ,   49.47 ,   49.87 ,      20714 ,    523
25/02/19 ,   49.47 ,   49.71 ,   49.89 ,   49.47 ,   49.88 ,      29898 ,    727
26/02/19 ,   49.87 ,   49.70 ,   49.87 ,   49.47 ,   49.72 ,      18912 ,    566
27/02/19 ,   49.85 ,   49.76 ,   49.89 ,   49.47 ,   49.87 ,      26347 ,    619
28/02/19 ,   50.07 ,   49.96 ,   50.07 ,   49.65 ,   49.86 ,      25903 ,    808
01/03/19 ,   50.54 ,   50.35 ,   50.86 ,   50.07 ,   50.17 ,      20658 ,    723
06/03/19 ,   50.90 ,   50.82 ,   50.90 ,   50.58 ,   50.71 ,      15736 ,    639
07/03/19 ,   50.96 ,   50.91 ,   51.00 ,   50.56 ,   50.79 ,      22161 ,    697
08/03/19 ,   50.43 ,   50.96 ,   51.33 ,   50.38 ,   50.99 ,      40133 ,   1160
11/03/19 ,   50.82 ,   50.82 ,   51.12 ,   50.43 ,   50.84 ,      22596 ,    863
12/03/19 ,   50.79 ,   50.92 ,   51.01 ,   50.79 ,   50.90 ,      25513 ,    855
13/03/19 ,   51.30 ,   51.11 ,   51.30 ,   50.90 ,   50.94 ,      20477 ,    761
14/03/19 ,   51.44 ,   51.48 ,   52.14 ,   50.24 ,   51.30 ,      20885 ,    596
15/03/19 ,   51.37 ,   51.36 ,   51.83 ,   50.38 ,   51.41 ,      26852 ,    897
18/03/19 ,   52.14 ,   51.83 ,   52.14 ,   51.31 ,   51.37 ,      18701 ,    827
19/03/19 ,   52.13 ,   52.01 ,   52.14 ,   51.90 ,   52.14 ,      19544 ,    717
20/03/19 ,   51.12 ,   51.52 ,   52.14 ,   50.96 ,   52.14 ,      30416 ,    943
21/03/19 ,   50.88 ,   51.13 ,   52.14 ,   50.88 ,   51.16 ,      51085 ,   1067
22/03/19 ,   50.96 ,   50.98 ,   51.14 ,   50.91 ,   50.97 ,      36897 ,    772
25/03/19 ,   50.98 ,   50.95 ,   50.98 ,   50.88 ,   50.96 ,      34667 ,    864
26/03/19 ,   50.82 ,   50.82 ,   50.98 ,   50.67 ,   50.98 ,      22897 ,    771
27/03/19 ,   50.54 ,   50.55 ,   50.72 ,   50.18 ,   50.67 ,      51341 ,   1621
28/03/19 ,   50.18 ,   50.41 ,   50.91 ,   50.18 ,   50.91 ,      40996 ,   1221
29/03/19 ,   50.11 ,   50.12 ,   50.40 ,   49.81 ,   50.18 ,      61705 ,   1529
01/04/19 ,   50.23 ,   50.11 ,   50.43 ,   49.99 ,   50.18 ,      57462 ,   1509
02/04/19 ,   50.27 ,   50.12 ,   50.27 ,   50.00 ,   50.18 ,      52836 ,   1320
03/04/19 ,   50.08 ,   50.29 ,   50.56 ,   50.08 ,   50.27 ,      53311 ,   1315
04/04/19 ,   50.02 ,   50.22 ,   50.56 ,   50.02 ,   50.07 ,      48975 ,   1143
05/04/19 ,   50.58 ,   50.28 ,   50.60 ,   50.05 ,   50.19 ,      32641 ,    881
08/04/19 ,   50.80 ,   50.67 ,   50.91 ,   50.55 ,   50.59 ,      31311 ,    987
09/04/19 ,   50.89 ,   50.86 ,   50.98 ,   50.67 ,   50.82 ,      23130 ,    680
10/04/19 ,   50.95 ,   50.99 ,   51.15 ,   50.73 ,   51.12 ,      22598 ,    618
11/04/19 ,   51.61 ,   51.50 ,   51.72 ,   50.96 ,   51.10 ,      17673 ,    532
12/04/19 ,   51.72 ,   51.64 ,   51.87 ,   51.44 ,   51.61 ,      16834 ,    486
15/04/19 ,   51.44 ,   51.54 ,   51.72 ,   50.99 ,   51.72 ,      19172 ,    701
16/04/19 ,   51.41 ,   51.52 ,   51.88 ,   51.08 ,   51.41 ,      18659 ,    616
17/04/19 ,   51.44 ,   51.47 ,   51.82 ,   50.96 ,   51.47 ,       9777 ,    421
18/04/19 ,   51.72 ,   51.39 ,   51.72 ,   50.96 ,   51.47 ,      20087 ,    708
22/04/19 ,   51.11 ,   51.31 ,   51.66 ,   50.96 ,   51.66 ,      20866 ,    807
23/04/19 ,   51.21 ,   50.96 ,   51.36 ,   50.72 ,   51.32 ,      24357 ,    760
24/04/19 ,   50.96 ,   51.12 ,   51.36 ,   50.82 ,   51.12 ,      21601 ,    656
25/04/19 ,   51.46 ,   51.40 ,   51.92 ,   50.96 ,   51.25 ,      41498 ,    996
26/04/19 ,   52.05 ,   51.72 ,   52.05 ,   51.26 ,   51.47 ,      21407 ,    563
29/04/19 ,   52.29 ,   52.17 ,   52.33 ,   51.73 ,   52.05 ,      16531 ,    415
30/04/19 ,   52.42 ,   52.23 ,   52.43 ,   52.00 ,   52.27 ,      20058 ,    401
02/05/19 ,   52.92 ,   52.71 ,   52.95 ,   52.43 ,   52.44 ,      20485 ,    586
03/05/19 ,   53.34 ,   52.92 ,   53.34 ,   52.55 ,   52.76 ,      18186 ,    582
06/05/19 ,   53.28 ,   52.73 ,   53.35 ,   52.44 ,   53.34 ,      27170 ,    748
07/05/19 ,   53.03 ,   53.01 ,   53.26 ,   52.71 ,   52.95 ,      14841 ,    540
08/05/19 ,   52.85 ,   52.71 ,   53.01 ,   52.21 ,   53.01 ,      14704 ,    472
09/05/19 ,   52.44 ,   52.35 ,   52.88 ,   52.05 ,   52.88 ,      19995 ,    580
10/05/19 ,   52.44 ,   52.30 ,   52.54 ,   51.88 ,   52.44 ,      10335 ,    436
13/05/19 ,   51.66 ,   52.01 ,   52.58 ,   51.08 ,   52.58 ,      21008 ,    640
14/05/19 ,   52.48 ,   52.20 ,   52.85 ,   51.66 ,   51.66 ,      19571 ,    539
15/05/19 ,   52.63 ,   52.54 ,   52.92 ,   51.73 ,   52.48 ,      15672 ,    555
16/05/19 ,   52.77 ,   52.60 ,   52.79 ,   52.23 ,   52.64 ,      18691 ,    567
17/05/19 ,   52.68 ,   52.60 ,   52.99 ,   52.23 ,   52.54 ,      18757 ,    624
20/05/19 ,   50.69 ,   50.70 ,   50.98 ,   50.33 ,   50.98 ,     168229 ,   2932
21/05/19 ,   50.55 ,   50.54 ,   50.69 ,   50.27 ,   50.66 ,     109341 ,   2713
22/05/19 ,   50.37 ,   50.40 ,   50.58 ,   50.27 ,   50.55 ,      75838 ,   1697
23/05/19 ,   50.39 ,   50.34 ,   50.54 ,   50.10 ,   50.47 ,      54516 ,   1274
24/05/19 ,   50.44 ,   50.38 ,   50.56 ,   50.17 ,   50.40 ,      58115 ,   1986
27/05/19 ,   50.58 ,   50.64 ,   50.69 ,   50.43 ,   50.43 ,      51706 ,   2729
28/05/19 ,   50.96 ,   50.69 ,   50.97 ,   50.58 ,   50.58 ,      40932 ,    889
29/05/19 ,   50.96 ,   50.96 ,   51.21 ,   50.86 ,   50.96 ,      54684 ,   1161
30/05/19 ,   51.38 ,   51.27 ,   51.43 ,   51.12 ,   51.12 ,      34746 ,    804
31/05/19 ,   51.74 ,   51.65 ,   51.75 ,   51.26 ,   51.38 ,      34334 ,   1231
03/06/19 ,   52.00 ,   51.87 ,   52.14 ,   51.51 ,   51.82 ,      36432 ,   1074
04/06/19 ,   51.73 ,   51.73 ,   52.00 ,   51.56 ,   51.95 ,      54826 ,   1026
05/06/19 ,   51.73 ,   51.71 ,   51.73 ,   51.48 ,   51.73 ,      56440 ,    980
06/06/19 ,   51.66 ,   51.55 ,   51.73 ,   51.27 ,   51.66 ,      41527 ,   1295
07/06/19 ,   51.41 ,   51.57 ,   51.72 ,   51.41 ,   51.41 ,      62934 ,   1559
10/06/19 ,   51.66 ,   51.61 ,   51.72 ,   51.43 ,   51.59 ,      41503 ,    855
11/06/19 ,   51.44 ,   51.48 ,   51.73 ,   51.27 ,   51.66 ,      51796 ,   1144
12/06/19 ,   51.47 ,   51.40 ,   51.48 ,   51.19 ,   51.47 ,      35558 ,   1018
13/06/19 ,   51.49 ,   51.44 ,   51.49 ,   51.32 ,   51.47 ,      33210 ,    712
14/06/19 ,   51.42 ,   51.47 ,   51.51 ,   51.38 ,   51.46 ,      36036 ,    753
17/06/19 ,   51.44 ,   51.49 ,   51.75 ,   51.38 ,   51.50 ,      32721 ,    728
18/06/19 ,   51.88 ,   51.77 ,   51.92 ,   51.58 ,   51.58 ,      28442 ,    770
19/06/19 ,   52.00 ,   51.88 ,   52.00 ,   51.61 ,   51.82 ,      35634 ,    864
21/06/19 ,   51.92 ,   51.90 ,   52.00 ,   51.72 ,   52.00 ,      39400 ,    955
24/06/19 ,   51.82 ,   51.80 ,   52.00 ,   51.72 ,   51.88 ,      34847 ,    788
25/06/19 ,   51.78 ,   51.77 ,   51.92 ,   51.46 ,   51.83 ,      26350 ,    677
26/06/19 ,   51.99 ,   51.98 ,   52.01 ,   51.77 ,   51.78 ,      38375 ,    832
27/06/19 ,   52.01 ,   52.00 ,   52.01 ,   51.92 ,   51.99 ,      22204 ,    724
28/06/19 ,   53.01 ,   52.29 ,   53.28 ,   51.95 ,   52.00 ,      72556 ,   1762
01/07/19 ,   53.13 ,   52.96 ,   53.23 ,   52.49 ,   53.01 ,      58198 ,   2180
02/07/19 ,   52.88 ,   53.01 ,   53.13 ,   52.79 ,   53.12 ,      43348 ,   1553
03/07/19 ,   52.97 ,   52.88 ,   53.12 ,   52.50 ,   52.89 ,      40599 ,   1241
04/07/19 ,   53.00 ,   53.12 ,   53.23 ,   52.97 ,   52.97 ,      23756 ,    731
05/07/19 ,   52.99 ,   52.97 ,   53.18 ,   52.59 ,   53.03 ,      26034 ,   1034
08/07/19 ,   53.01 ,   53.02 ,   53.18 ,   52.72 ,   53.01 ,      35975 ,   1387
10/07/19 ,   52.23 ,   52.09 ,   52.66 ,   51.84 ,   52.66 ,     120920 ,   1968
11/07/19 ,   51.99 ,   51.92 ,   52.44 ,   51.56 ,   52.44 ,      73162 ,   1637
12/07/19 ,   51.73 ,   51.80 ,   52.30 ,   51.54 ,   51.78 ,      71737 ,   1229
15/07/19 ,   52.10 ,   51.84 ,   52.28 ,   51.66 ,   51.73 ,      69461 ,   1113
16/07/19 ,   52.06 ,   52.14 ,   52.30 ,   51.86 ,   52.10 ,      34388 ,    857
17/07/19 ,   51.75 ,   51.83 ,   52.24 ,   51.69 ,   52.24 ,      42283 ,    972
18/07/19 ,   51.77 ,   51.73 ,   51.78 ,   51.66 ,   51.78 ,      31757 ,    664
19/07/19 ,   52.00 ,   51.92 ,   52.02 ,   51.78 ,   51.78 ,      56182 ,   1481
22/07/19 ,   51.88 ,   51.74 ,   52.05 ,   51.66 ,   52.00 ,      45342 ,   1261
23/07/19 ,   51.75 ,   51.88 ,   52.00 ,   51.70 ,   51.88 ,      42203 ,   1247
24/07/19 ,   51.94 ,   51.87 ,   51.95 ,   51.75 ,   51.75 ,      38140 ,   1054
25/07/19 ,   52.00 ,   51.88 ,   52.00 ,   51.78 ,   52.00 ,      39446 ,   1685
26/07/19 ,   52.02 ,   52.00 ,   52.23 ,   51.83 ,   52.00 ,      42358 ,   1308
29/07/19 ,   52.46 ,   52.23 ,   52.53 ,   52.02 ,   52.02 ,      40624 ,   1308
30/07/19 ,   53.05 ,   52.81 ,   53.05 ,   52.32 ,   52.42 ,      35990 ,   1259
31/07/19 ,   53.17 ,   53.08 ,   53.26 ,   52.82 ,   53.05 ,      38637 ,   1383
01/08/19 ,   53.24 ,   53.14 ,   53.25 ,   52.72 ,   53.18 ,      40769 ,   1363
02/08/19 ,   53.26 ,   53.18 ,   53.31 ,   52.64 ,   53.19 ,      27526 ,   1148
05/08/19 ,   53.18 ,   53.15 ,   53.32 ,   52.65 ,   53.19 ,      34441 ,   1296
06/08/19 ,   53.24 ,   53.04 ,   53.31 ,   52.59 ,   53.18 ,      25660 ,    962
07/08/19 ,   53.73 ,   53.40 ,   53.74 ,   52.80 ,   53.18 ,      35481 ,   1188
08/08/19 ,   54.00 ,   53.65 ,   54.00 ,   53.26 ,   53.71 ,      37069 ,   1413
09/08/19 ,   53.26 ,   53.34 ,   53.96 ,   53.12 ,   53.74 ,      30891 ,   1094
12/08/19 ,   53.48 ,   53.19 ,   53.48 ,   52.71 ,   53.25 ,      26643 ,   1048
13/08/19 ,   53.52 ,   53.31 ,   53.53 ,   53.05 ,   53.15 ,      20664 ,    722
14/08/19 ,   53.46 ,   53.40 ,   53.53 ,   53.28 ,   53.52 ,      21194 ,    700
15/08/19 ,   52.98 ,   53.07 ,   53.46 ,   52.79 ,   53.46 ,      26911 ,   1716
16/08/19 ,   52.54 ,   52.64 ,   53.18 ,   52.31 ,   52.79 ,      28140 ,    863
19/08/19 ,   51.79 ,   52.20 ,   53.13 ,   51.59 ,   52.44 ,      25432 ,    788
20/08/19 ,   51.12 ,   51.26 ,   51.78 ,   50.86 ,   51.78 ,     108889 ,   1548
21/08/19 ,   51.66 ,   51.27 ,   51.66 ,   50.95 ,   51.22 ,      30999 ,    961
22/08/19 ,   51.58 ,   51.79 ,   51.92 ,   51.58 ,   51.81 ,      14894 ,    478
23/08/19 ,   51.87 ,   51.79 ,   51.95 ,   51.60 ,   51.60 ,      24511 ,    562
26/08/19 ,   51.87 ,   51.56 ,   52.26 ,   51.31 ,   52.06 ,      39721 ,    801
27/08/19 ,   52.06 ,   52.10 ,   52.30 ,   51.56 ,   51.95 ,      22362 ,    642
28/08/19 ,   51.99 ,   52.00 ,   52.30 ,   51.56 ,   52.08 ,      23386 ,    739
29/08/19 ,   52.06 ,   51.96 ,   52.25 ,   51.56 ,   52.00 ,      22391 ,    413
30/08/19 ,   53.03 ,   52.48 ,   53.03 ,   52.06 ,   52.30 ,      18083 ,    419
02/09/19 ,   52.38 ,   52.60 ,   53.07 ,   52.13 ,   53.05 ,      37976 ,    921
03/09/19 ,   52.49 ,   52.36 ,   53.03 ,   52.18 ,   52.38 ,      33633 ,    960
04/09/19 ,   52.40 ,   52.41 ,   52.59 ,   52.16 ,   52.49 ,      33361 ,   1052
05/09/19 ,   52.54 ,   52.55 ,   52.79 ,   52.27 ,   52.38 ,      30043 ,    912
06/09/19 ,   52.33 ,   52.58 ,   52.74 ,   52.30 ,   52.56 ,      24904 ,    961
09/09/19 ,   52.49 ,   52.28 ,   52.54 ,   52.06 ,   52.33 ,      34115 ,   1372
10/09/19 ,   52.58 ,   52.55 ,   52.65 ,   52.30 ,   52.47 ,      39367 ,   1926
11/09/19 ,   52.32 ,   52.36 ,   52.54 ,   51.88 ,   52.32 ,      38985 ,   1949
12/09/19 ,   52.72 ,   52.60 ,   52.86 ,   52.44 ,   52.52 ,      29378 ,   1359
13/09/19 ,   52.71 ,   52.65 ,   52.85 ,   52.58 ,   52.72 ,      26221 ,   1188
16/09/19 ,   52.56 ,   52.88 ,   53.18 ,   52.56 ,   53.18 ,      42470 ,   1877
17/09/19 ,   52.54 ,   52.59 ,   52.79 ,   52.32 ,   52.56 ,      39200 ,   1517
18/09/19 ,   52.51 ,   52.49 ,   52.67 ,   52.32 ,   52.64 ,      32839 ,   1311
19/09/19 ,   52.50 ,   52.54 ,   52.60 ,   52.36 ,   52.51 ,      39081 ,   1113
20/09/19 ,   52.49 ,   52.44 ,   52.55 ,   52.35 ,   52.44 ,      29262 ,   1037
23/09/19 ,   52.32 ,   52.34 ,   52.49 ,   52.17 ,   52.49 ,      27973 ,    627
24/09/19 ,   52.17 ,   52.24 ,   52.36 ,   52.17 ,   52.32 ,      30219 ,    877
25/09/19 ,   52.21 ,   52.28 ,   52.35 ,   52.20 ,   52.23 ,      50243 ,   2131
26/09/19 ,   52.57 ,   52.33 ,   52.59 ,   52.07 ,   52.23 ,      95963 ,   3340
27/09/19 ,   52.56 ,   52.54 ,   52.65 ,   52.35 ,   52.49 ,      57528 ,   1062
30/09/19 ,   52.32 ,   52.30 ,   52.65 ,   52.12 ,   52.57 ,      86834 ,   2147
01/10/19 ,   52.12 ,   52.27 ,   52.42 ,   52.10 ,   52.26 ,      67370 ,   1530
02/10/19 ,   52.10 ,   52.17 ,   52.30 ,   52.05 ,   52.15 ,      59480 ,   1762
03/10/19 ,   52.34 ,   52.28 ,   52.48 ,   52.00 ,   52.13 ,      41247 ,   1554
04/10/19 ,   52.43 ,   52.32 ,   52.44 ,   52.20 ,   52.44 ,      27378 ,    915
07/10/19 ,   52.81 ,   52.60 ,   52.85 ,   52.43 ,   52.43 ,      34793 ,    781
08/10/19 ,   52.51 ,   52.64 ,   52.97 ,   52.43 ,   52.85 ,      47544 ,   1058
09/10/19 ,   52.28 ,   52.07 ,   52.28 ,   51.88 ,   52.13 ,      77119 ,   2345
10/10/19 ,   52.30 ,   52.33 ,   52.54 ,   52.28 ,   52.44 ,      53001 ,   1395
11/10/19 ,   52.28 ,   52.32 ,   52.36 ,   52.28 ,   52.30 ,      35087 ,   1157
14/10/19 ,   52.32 ,   52.30 ,   52.46 ,   52.18 ,   52.30 ,      39045 ,   1765
15/10/19 ,   52.20 ,   52.24 ,   52.44 ,   52.19 ,   52.36 ,      34145 ,   1416
16/10/19 ,   52.41 ,   52.33 ,   52.44 ,   52.28 ,   52.33 ,      34697 ,   1081
17/10/19 ,   52.70 ,   52.61 ,   52.91 ,   52.44 ,   52.57 ,      45245 ,   1464
18/10/19 ,   52.65 ,   52.83 ,   52.99 ,   52.55 ,   52.73 ,      33785 ,   1065
21/10/19 ,   52.91 ,   52.96 ,   53.40 ,   52.65 ,   52.65 ,      51314 ,   1527
22/10/19 ,   52.61 ,   52.87 ,   53.03 ,   52.61 ,   52.91 ,      44097 ,    783
23/10/19 ,   52.81 ,   52.84 ,   52.91 ,   52.62 ,   52.75 ,      38780 ,   1065
24/10/19 ,   52.89 ,   52.82 ,   53.05 ,   52.72 ,   52.80 ,      28948 ,   2073
25/10/19 ,   52.54 ,   52.67 ,   52.99 ,   52.54 ,   52.89 ,      42799 ,   1412
28/10/19 ,   52.36 ,   52.54 ,   52.72 ,   52.32 ,   52.70 ,      48661 ,   1547
29/10/19 ,   52.43 ,   52.54 ,   52.67 ,   52.38 ,   52.60 ,      43987 ,   1689
30/10/19 ,   52.54 ,   52.54 ,   52.81 ,   52.43 ,   52.43 ,      42708 ,   1748
31/10/19 ,   52.96 ,   52.73 ,   52.99 ,   52.46 ,   52.66 ,      34872 ,   1121
01/11/19 ,   53.33 ,   53.17 ,   53.33 ,   52.96 ,   52.96 ,      38948 ,   1015
04/11/19 ,   53.91 ,   53.41 ,   53.91 ,   53.18 ,   53.34 ,      40482 ,   1189
05/11/19 ,   53.81 ,   53.75 ,   54.03 ,   53.34 ,   53.92 ,      42533 ,   2463
06/11/19 ,   53.75 ,   53.71 ,   53.93 ,   53.17 ,   53.81 ,      43468 ,   2446
07/11/19 ,   53.70 ,   53.73 ,   53.92 ,   53.45 ,   53.75 ,      31353 ,   1682
08/11/19 ,   54.09 ,   53.96 ,   54.19 ,   53.71 ,   53.92 ,      42111 ,    917
11/11/19 ,   54.35 ,   54.25 ,   54.39 ,   53.98 ,   54.19 ,      37835 ,   1041
12/11/19 ,   54.23 ,   54.09 ,   54.32 ,   53.70 ,   54.32 ,      26981 ,    734
13/11/19 ,   54.21 ,   54.25 ,   54.34 ,   54.01 ,   54.24 ,      37232 ,   1513
14/11/19 ,   54.17 ,   54.07 ,   54.27 ,   53.96 ,   54.21 ,      36939 ,   1165
18/11/19 ,   53.46 ,   53.79 ,   54.21 ,   53.18 ,   53.96 ,      38772 ,   2626
19/11/19 ,   53.62 ,   53.42 ,   53.73 ,   53.18 ,   53.42 ,      37629 ,   1457
21/11/19 ,   53.53 ,   53.88 ,   54.21 ,   53.22 ,   53.62 ,      56108 ,   2515
22/11/19 ,   54.08 ,   54.01 ,   54.19 ,   53.27 ,   53.70 ,      30691 ,   1617
25/11/19 ,   53.51 ,   53.47 ,   53.68 ,   53.27 ,   53.27 ,      56201 ,   1833
26/11/19 ,   53.65 ,   53.53 ,   53.70 ,   53.35 ,   53.44 ,      53029 ,   1600
27/11/19 ,   53.52 ,   53.54 ,   53.69 ,   53.31 ,   53.48 ,      35589 ,   1505
28/11/19 ,   53.48 ,   53.48 ,   53.66 ,   53.33 ,   53.65 ,      55629 ,   2855
29/11/19 ,   53.05 ,   53.52 ,   53.70 ,   53.05 ,   53.48 ,      68881 ,   1306
02/12/19 ,   53.62 ,   53.48 ,   53.65 ,   53.06 ,   53.07 ,      51915 ,   2056
03/12/19 ,   53.96 ,   53.73 ,   53.96 ,   53.44 ,   53.65 ,      45192 ,   1759
04/12/19 ,   53.70 ,   53.91 ,   54.06 ,   53.48 ,   53.96 ,      61765 ,   1963
05/12/19 ,   54.07 ,   53.86 ,   54.07 ,   53.70 ,   53.91 ,      57595 ,   2074
06/12/19 ,   54.03 ,   54.04 ,   54.17 ,   53.84 ,   54.07 ,      58988 ,   1538
09/12/19 ,   54.11 ,   54.11 ,   54.46 ,   53.74 ,   54.06 ,      59172 ,   1342
10/12/19 ,   54.08 ,   54.04 ,   54.42 ,   53.96 ,   54.03 ,      45850 ,   4260
11/12/19 ,   53.92 ,   54.08 ,   54.25 ,   53.76 ,   54.08 ,      51267 ,   4914
12/12/19 ,   53.53 ,   53.73 ,   54.20 ,   53.18 ,   54.03 ,      66588 ,   6318
13/12/19 ,   53.98 ,   54.10 ,   54.25 ,   53.69 ,   54.10 ,      53287 ,   5646
16/12/19 ,   53.98 ,   54.09 ,   54.30 ,   53.73 ,   54.23 ,      44500 ,   3489
17/12/19 ,   53.70 ,   53.84 ,   53.98 ,   53.53 ,   53.98 ,      60600 ,   2310
18/12/19 ,   54.21 ,   54.00 ,   54.21 ,   53.69 ,   53.84 ,      40033 ,   1947
19/12/19 ,   54.13 ,   54.18 ,   54.25 ,   53.97 ,   54.21 ,      47244 ,   1480
20/12/19 ,   54.20 ,   54.18 ,   54.22 ,   53.97 ,   54.13 ,      35513 ,   1281
23/12/19 ,   55.01 ,   54.60 ,   55.01 ,   53.96 ,   53.96 ,      57071 ,   2806
26/12/19 ,   56.54 ,   55.99 ,   56.56 ,   54.96 ,   55.01 ,      57893 ,   1456
27/12/19 ,   56.88 ,   56.93 ,   57.30 ,   56.49 ,   56.54 ,      38086 ,   1452
30/12/19 ,   56.49 ,   56.91 ,   57.54 ,   56.40 ,   56.56 ,      36469 ,   1592
02/01/20 ,   57.61 ,   57.18 ,   57.69 ,   56.40 ,   56.56 ,      40453 ,   1242
03/01/20 ,   57.30 ,   57.57 ,   58.11 ,   57.02 ,   57.02 ,      59909 ,   2379
06/01/20 ,   57.83 ,   57.70 ,   58.18 ,   57.30 ,   57.30 ,      63030 ,   6623
07/01/20 ,   57.30 ,   57.72 ,   58.18 ,   57.30 ,   57.57 ,      37479 ,   2513
08/01/20 ,   56.12 ,   56.02 ,   57.07 ,   54.03 ,   56.27 ,      79597 ,   6515
09/01/20 ,   55.80 ,   56.50 ,   56.91 ,   55.57 ,   56.74 ,      40378 ,   1712
10/01/20 ,   56.59 ,   56.17 ,   56.79 ,   55.80 ,   56.03 ,      44872 ,   1541
13/01/20 ,   56.84 ,   56.60 ,   57.04 ,   56.11 ,   56.56 ,      34730 ,   1454
14/01/20 ,   56.81 ,   56.88 ,   57.08 ,   56.31 ,   56.83 ,      31033 ,   1105
15/01/20 ,   56.05 ,   56.47 ,   56.87 ,   55.36 ,   56.87 ,      38447 ,   1913
16/01/20 ,   56.84 ,   56.60 ,   56.88 ,   56.06 ,   56.06 ,      33941 ,   1504
17/01/20 ,   56.81 ,   56.68 ,   56.84 ,   56.36 ,   56.83 ,      24813 ,    855
20/01/20 ,   56.80 ,   56.82 ,   56.95 ,   56.50 ,   56.81 ,      32982 ,   1255
21/01/20 ,   55.88 ,   56.51 ,   57.02 ,   55.88 ,   57.02 ,      36536 ,   3845
22/01/20 ,   55.80 ,   55.96 ,   56.26 ,   55.57 ,   56.01 ,      34095 ,   1476
23/01/20 ,   55.82 ,   55.74 ,   56.26 ,   55.27 ,   55.82 ,      36518 ,    994
24/01/20 ,   55.05 ,   55.81 ,   56.49 ,   55.05 ,   55.82 ,      41108 ,   1270
27/01/20 ,   55.22 ,   55.00 ,   55.51 ,   54.54 ,   54.77 ,      38892 ,   2426
28/01/20 ,   55.44 ,   55.20 ,   55.44 ,   54.54 ,   55.27 ,      25069 ,   1091
29/01/20 ,   55.66 ,   55.74 ,   56.02 ,   55.38 ,   55.44 ,      29730 ,   2529
30/01/20 ,   54.85 ,   55.19 ,   55.57 ,   54.77 ,   55.57 ,      30576 ,   1445
31/01/20 ,   54.77 ,   55.05 ,   55.40 ,   54.77 ,   54.78 ,      25607 ,   1315
03/02/20 ,   55.30 ,   54.90 ,   55.40 ,   54.30 ,   55.40 ,      35319 ,   1197
04/02/20 ,   55.05 ,   54.98 ,   55.30 ,   54.33 ,   55.30 ,      36705 ,   1463
05/02/20 ,   54.25 ,   54.91 ,   55.27 ,   54.23 ,   55.05 ,      30672 ,   1194
06/02/20 ,   54.77 ,   54.77 ,   55.05 ,   54.25 ,   54.95 ,      46895 ,   1159
07/02/20 ,   55.10 ,   54.78 ,   55.16 ,   54.23 ,   54.77 ,      37562 ,   1742
10/02/20 ,   54.55 ,   55.06 ,   55.37 ,   54.06 ,   54.57 ,     125982 ,   4325
11/02/20 ,   55.05 ,   55.18 ,   55.31 ,   54.72 ,   54.72 ,      42340 ,   5210
12/02/20 ,   55.10 ,   55.09 ,   55.26 ,   55.00 ,   55.10 ,      43150 ,   1398
13/02/20 ,   55.37 ,   55.18 ,   55.37 ,   54.57 ,   55.00 ,      37724 ,   1337
14/02/20 ,   55.31 ,   55.19 ,   55.55 ,   54.68 ,   55.37 ,      65438 ,   4086
17/02/20 ,   55.23 ,   55.05 ,   55.44 ,   53.58 ,   55.24 ,      69873 ,   3124
18/02/20 ,   54.62 ,   55.05 ,   55.23 ,   54.62 ,   55.11 ,      55520 ,   1759
19/02/20 ,   54.83 ,   55.04 ,   55.24 ,   54.60 ,   54.60 ,      58186 ,   1476
20/02/20 ,   55.27 ,   55.15 ,   55.51 ,   54.62 ,   54.62 ,      90959 ,   1064
21/02/20 ,   55.27 ,   55.27 ,   55.42 ,   55.27 ,   55.27 ,      22786 ,    963
26/02/20 ,   54.28 ,   54.53 ,   55.27 ,   53.62 ,   55.27 ,      40973 ,   1792
27/02/20 ,   54.64 ,   54.22 ,   55.05 ,   53.79 ,   54.28 ,      33144 ,   1282
28/02/20 ,   54.57 ,   54.39 ,   55.00 ,   54.03 ,   54.62 ,      47827 ,    886
02/03/20 ,   54.62 ,   54.49 ,   55.05 ,   53.62 ,   54.58 ,      29171 ,    805
03/03/20 ,   54.91 ,   54.85 ,   55.31 ,   54.47 ,   54.66 ,      27353 ,   2145
04/03/20 ,   54.39 ,   54.84 ,   55.54 ,   54.07 ,   54.92 ,      27397 ,   1467
05/03/20 ,   54.40 ,   54.57 ,   54.91 ,   54.06 ,   54.39 ,      23473 ,   1140
06/03/20 ,   53.79 ,   53.65 ,   54.22 ,   53.11 ,   54.06 ,      52714 ,   1491
09/03/20 ,   51.56 ,   52.56 ,   53.79 ,   51.50 ,   53.79 ,     100495 ,   2014
10/03/20 ,   52.51 ,   52.54 ,   53.05 ,   52.00 ,   52.00 ,      43979 ,   1441
11/03/20 ,   52.82 ,   52.32 ,   54.01 ,   51.41 ,   52.82 ,      64291 ,   2952
12/03/20 ,   50.12 ,   49.53 ,   50.69 ,   47.09 ,   50.69 ,     111919 ,   1988
13/03/20 ,   49.68 ,   49.49 ,   51.47 ,   48.17 ,   50.69 ,      53299 ,   2170
16/03/20 ,   46.19 ,   46.93 ,   48.17 ,   45.65 ,   48.10 ,      48393 ,   1381
17/03/20 ,   45.23 ,   45.39 ,   47.82 ,   44.51 ,   46.19 ,      35800 ,   1343
18/03/20 ,   39.81 ,   40.59 ,   44.43 ,   39.22 ,   44.43 ,      63320 ,   2188
19/03/20 ,   39.24 ,   34.97 ,   40.73 ,   32.07 ,   36.61 ,      74350 ,   3053
20/03/20 ,   39.72 ,   41.19 ,   42.79 ,   39.68 ,   39.68 ,      39965 ,    740
23/03/20 ,   39.70 ,   38.23 ,   41.30 ,   36.04 ,   39.22 ,      73899 ,   5012
24/03/20 ,   41.17 ,   40.81 ,   41.32 ,   40.03 ,   41.28 ,      27831 ,   1415
25/03/20 ,   44.38 ,   43.24 ,   44.43 ,   41.08 ,   41.17 ,      37720 ,    759
26/03/20 ,   47.45 ,   47.45 ,   49.16 ,   44.40 ,   44.40 ,      31111 ,    786
27/03/20 ,   46.45 ,   46.16 ,   46.58 ,   44.98 ,   46.58 ,      44344 ,   1690
30/03/20 ,   46.52 ,   46.74 ,   47.78 ,   45.33 ,   45.51 ,      18365 ,    582
31/03/20 ,   48.90 ,   49.21 ,   49.68 ,   47.05 ,   47.05 ,      72503 ,  13559
01/04/20 ,   50.00 ,   49.50 ,   50.25 ,   46.93 ,   48.61 ,      60641 ,   2219
02/04/20 ,   49.68 ,   49.97 ,   50.20 ,   49.34 ,   50.20 ,      41629 ,   3082
03/04/20 ,   49.68 ,   49.68 ,   50.19 ,   49.13 ,   50.18 ,      44852 ,   1678
06/04/20 ,   49.64 ,   49.63 ,   49.89 ,   49.40 ,   49.68 ,      48174 ,   1360
07/04/20 ,   49.68 ,   49.59 ,   49.93 ,   48.62 ,   49.64 ,      56523 ,   1622
08/04/20 ,   49.36 ,   49.49 ,   50.07 ,   48.08 ,   49.80 ,      36704 ,   2975
09/04/20 ,   49.36 ,   49.31 ,   49.84 ,   48.46 ,   49.40 ,      34516 ,   1770
13/04/20 ,   49.07 ,   49.10 ,   49.96 ,   48.90 ,   49.65 ,      24282 ,    843
14/04/20 ,   49.86 ,   49.55 ,   49.96 ,   49.16 ,   49.96 ,      25850 ,   1432
15/04/20 ,   49.33 ,   49.10 ,   49.59 ,   48.67 ,   49.42 ,      31363 ,   3106
16/04/20 ,   49.16 ,   49.03 ,   49.69 ,   48.90 ,   49.40 ,      45150 ,   1051
17/04/20 ,   49.30 ,   49.04 ,   49.69 ,   48.65 ,   49.49 ,      35706 ,   3023
20/04/20 ,   48.81 ,   48.94 ,   49.27 ,   48.39 ,   49.27 ,      22390 ,   1387
22/04/20 ,   48.85 ,   48.85 ,   49.07 ,   48.55 ,   48.55 ,      20997 ,    956
23/04/20 ,   48.01 ,   48.38 ,   49.40 ,   47.88 ,   48.90 ,      42761 ,   4571
24/04/20 ,   46.90 ,   47.23 ,   48.38 ,   45.76 ,   48.01 ,      49277 ,   1308
27/04/20 ,   47.94 ,   47.91 ,   48.65 ,   46.91 ,   46.91 ,      16153 ,    640
28/04/20 ,   47.86 ,   48.01 ,   48.84 ,   47.33 ,   48.39 ,      17396 ,    818
29/04/20 ,   47.72 ,   47.80 ,   48.11 ,   47.34 ,   47.86 ,      26910 ,    768
30/04/20 ,   47.47 ,   47.96 ,   48.43 ,   47.37 ,   47.86 ,      43360 ,   1692
04/05/20 ,   48.78 ,   48.29 ,   48.85 ,   47.47 ,   48.41 ,      22752 ,   1220
05/05/20 ,   48.68 ,   48.77 ,   49.06 ,   48.39 ,   48.78 ,      23430 ,    938
06/05/20 ,   48.81 ,   48.81 ,   49.07 ,   48.43 ,   48.90 ,      16111 ,    625
07/05/20 ,   47.95 ,   48.52 ,   49.28 ,   47.88 ,   49.07 ,      26723 ,   2304
08/05/20 ,   48.44 ,   48.14 ,   48.60 ,   47.96 ,   48.52 ,      21969 ,   3119
11/05/20 ,   49.07 ,   49.02 ,   49.36 ,   48.65 ,   48.90 ,      34494 ,    977
12/05/20 ,   48.65 ,   48.73 ,   49.41 ,   48.28 ,   49.16 ,      22420 ,    821
13/05/20 ,   48.12 ,   48.58 ,   49.04 ,   48.10 ,   48.87 ,      19911 ,   1561
14/05/20 ,   48.65 ,   48.22 ,   48.68 ,   47.62 ,   48.51 ,      15699 ,   1441
15/05/20 ,   48.54 ,   48.51 ,   48.85 ,   48.39 ,   48.65 ,      20379 ,   2670
18/05/20 ,   48.60 ,   48.44 ,   48.86 ,   48.14 ,   48.54 ,      20136 ,    805
19/05/20 ,   48.83 ,   48.70 ,   48.83 ,   48.43 ,   48.68 ,      29857 ,    743
20/05/20 ,   48.87 ,   48.83 ,   49.12 ,   48.76 ,   48.81 ,      19115 ,    729
21/05/20 ,   48.75 ,   48.49 ,   49.07 ,   47.62 ,   49.07 ,      24181 ,    810
22/05/20 ,   49.40 ,   49.00 ,   49.45 ,   48.68 ,   48.75 ,      10387 ,    506
25/05/20 ,   49.30 ,   49.30 ,   49.45 ,   48.94 ,   49.45 ,      17046 ,   1131
26/05/20 ,   48.94 ,   49.32 ,   49.40 ,   48.94 ,   49.40 ,      24834 ,   1153
27/05/20 ,   49.45 ,   49.40 ,   49.67 ,   48.97 ,   49.38 ,      22928 ,   1161
28/05/20 ,   49.40 ,   49.65 ,   49.83 ,   49.40 ,   49.66 ,      22864 ,    749
29/05/20 ,   50.25 ,   50.09 ,   50.26 ,   49.40 ,   49.40 ,      33126 ,   1761
01/06/20 ,   50.55 ,   50.58 ,   51.86 ,   50.15 ,   50.25 ,      39986 ,   1635
02/06/20 ,   51.87 ,   51.56 ,   52.33 ,   51.17 ,   51.70 ,      30949 ,   3409
03/06/20 ,   52.31 ,   52.23 ,   52.34 ,   51.94 ,   52.08 ,      30776 ,   1934
04/06/20 ,   53.40 ,   52.65 ,   53.42 ,   51.87 ,   52.31 ,      38710 ,   2828
05/06/20 ,   53.42 ,   53.30 ,   53.42 ,   52.96 ,   53.42 ,      37734 ,   2727
08/06/20 ,   53.98 ,   53.69 ,   54.60 ,   53.18 ,   53.41 ,      45008 ,   1870
09/06/20 ,   54.57 ,   54.32 ,   54.64 ,   53.96 ,   54.53 ,      25477 ,   1749
10/06/20 ,   54.18 ,   54.27 ,   54.77 ,   53.99 ,   54.77 ,      25302 ,   3376
12/06/20 ,   53.32 ,   53.15 ,   53.72 ,   50.80 ,   53.72 ,      29291 ,   1392
15/06/20 ,   54.23 ,   53.04 ,   54.24 ,   52.32 ,   53.18 ,      19309 ,    880
16/06/20 ,   54.02 ,   54.15 ,   54.53 ,   53.26 ,   54.24 ,      22618 ,    961
17/06/20 ,   53.53 ,   53.80 ,   54.24 ,   53.07 ,   54.20 ,      37169 ,   2524
18/06/20 ,   53.26 ,   53.27 ,   53.96 ,   53.06 ,   53.53 ,      31465 ,   3090
19/06/20 ,   53.12 ,   53.05 ,   53.27 ,   52.77 ,   53.18 ,      48063 ,   2996
22/06/20 ,   52.58 ,   52.65 ,   53.18 ,   52.23 ,   53.18 ,      55582 ,   7618
23/06/20 ,   51.72 ,   52.42 ,   52.88 ,   51.72 ,   52.88 ,      53145 ,   3751
24/06/20 ,   52.74 ,   52.14 ,   52.79 ,   51.59 ,   52.15 ,      32819 ,   3887
25/06/20 ,   52.64 ,   53.01 ,   53.31 ,   52.63 ,   52.86 ,      26162 ,   1633
26/06/20 ,   53.28 ,   53.13 ,   53.43 ,   52.68 ,   53.07 ,      18006 ,    970
29/06/20 ,   52.64 ,   53.05 ,   53.43 ,   52.64 ,   53.18 ,      18259 ,   1062
30/06/20 ,   53.23 ,   53.22 ,   53.73 ,   52.66 ,   52.66 ,      32919 ,   5238
01/07/20 ,   54.53 ,   54.19 ,   54.53 ,   53.61 ,   53.61 ,      36800 ,   2019
02/07/20 ,   54.77 ,   54.55 ,   54.77 ,   53.99 ,   54.49 ,      40292 ,   1787
03/07/20 ,   54.39 ,   54.57 ,   54.73 ,   54.26 ,   54.73 ,      31328 ,   1470
06/07/20 ,   54.24 ,   54.39 ,   54.77 ,   54.24 ,   54.62 ,      60828 ,   2197
07/07/20 ,   54.27 ,   54.36 ,   54.77 ,   54.22 ,   54.54 ,      40019 ,   1595
08/07/20 ,   54.34 ,   54.31 ,   54.71 ,   54.24 ,   54.71 ,      27615 ,   2048
09/07/20 ,   54.44 ,   54.38 ,   54.67 ,   54.25 ,   54.34 ,      26270 ,   1149
10/07/20 ,   54.07 ,   53.95 ,   54.55 ,   53.07 ,   53.80 ,      44883 ,   1428
13/07/20 ,   53.79 ,   53.71 ,   54.03 ,   52.75 ,   53.80 ,      36079 ,   1441
14/07/20 ,   53.73 ,   53.71 ,   53.80 ,   53.49 ,   53.79 ,      20244 ,    984
15/07/20 ,   53.54 ,   53.33 ,   53.78 ,   53.05 ,   53.73 ,      31623 ,   1568
16/07/20 ,   53.28 ,   53.38 ,   53.61 ,   53.14 ,   53.27 ,      29183 ,   1021
17/07/20 ,   53.34 ,   53.33 ,   53.53 ,   53.10 ,   53.53 ,      29879 ,   1009
20/07/20 ,   52.88 ,   53.18 ,   53.48 ,   52.73 ,   53.34 ,      44016 ,   1639
21/07/20 ,   52.83 ,   52.89 ,   53.24 ,   52.71 ,   52.88 ,      23564 ,   1422
22/07/20 ,   53.14 ,   53.11 ,   53.18 ,   53.03 ,   53.05 ,      31645 ,   1722
23/07/20 ,   52.68 ,   52.82 ,   53.13 ,   52.64 ,   53.12 ,      38239 ,   2998
24/07/20 ,   52.73 ,   52.65 ,   53.09 ,   52.54 ,   52.70 ,      27132 ,   1099
27/07/20 ,   52.56 ,   52.74 ,   53.03 ,   52.54 ,   52.73 ,      30069 ,   3638
28/07/20 ,   53.05 ,   52.89 ,   53.14 ,   52.54 ,   52.56 ,      28080 ,   3008
29/07/20 ,   53.27 ,   53.12 ,   53.27 ,   52.87 ,   53.13 ,      21211 ,   1822
30/07/20 ,   53.59 ,   53.53 ,   53.80 ,   53.23 ,   53.27 ,      28669 ,   2974
31/07/20 ,   53.42 ,   53.52 ,   53.59 ,   53.27 ,   53.27 ,      25800 ,   5079
03/08/20 ,   52.65 ,   53.03 ,   53.40 ,   52.65 ,   53.37 ,      52614 ,   6056
04/08/20 ,   52.72 ,   52.58 ,   53.04 ,   52.46 ,   52.98 ,      33433 ,   1489
05/08/20 ,   52.86 ,   52.70 ,   52.87 ,   52.54 ,   52.72 ,      26200 ,    940
06/08/20 ,   51.96 ,   52.33 ,   53.17 ,   51.73 ,   52.90 ,      37797 ,   1911
07/08/20 ,   53.37 ,   52.82 ,   53.38 ,   51.96 ,   51.98 ,      36073 ,   2976
10/08/20 ,   53.59 ,   53.49 ,   53.80 ,   53.05 ,   53.70 ,      23822 ,   1337
11/08/20 ,   53.18 ,   53.18 ,   53.71 ,   53.07 ,   53.63 ,      32451 ,   4093
12/08/20 ,   53.67 ,   53.36 ,   53.96 ,   52.72 ,   53.04 ,      54732 ,   5871
13/08/20 ,   53.28 ,   53.12 ,   53.75 ,   52.82 ,   53.28 ,      26561 ,   4050
14/08/20 ,   52.53 ,   52.76 ,   53.33 ,   52.52 ,   53.07 ,      34036 ,   2896
17/08/20 ,   52.64 ,   52.60 ,   52.71 ,   52.53 ,   52.53 ,      21602 ,   2438
18/08/20 ,   52.84 ,   52.68 ,   53.03 ,   52.54 ,   52.70 ,      30331 ,   1109
19/08/20 ,   52.55 ,   52.62 ,   52.97 ,   52.33 ,   52.60 ,      28662 ,   1255
20/08/20 ,   52.79 ,   52.64 ,   52.92 ,   52.47 ,   52.55 ,      21686 ,   1787
21/08/20 ,   53.11 ,   52.98 ,   53.18 ,   52.59 ,   53.02 ,      17680 ,   1116
24/08/20 ,   53.62 ,   53.37 ,   53.80 ,   52.96 ,   52.96 ,      21499 ,   1161
25/08/20 ,   54.08 ,   53.93 ,   54.08 ,   53.62 ,   53.62 ,      28817 ,    821
26/08/20 ,   53.94 ,   53.95 ,   54.08 ,   53.79 ,   53.93 ,      18566 ,   1400
27/08/20 ,   53.53 ,   53.52 ,   54.07 ,   53.21 ,   54.07 ,      22955 ,   1623
28/08/20 ,   53.59 ,   53.70 ,   53.93 ,   53.37 ,   53.79 ,      19040 ,   1274
31/08/20 ,   54.09 ,   53.51 ,   54.09 ,   53.05 ,   53.53 ,      23190 ,   1271
01/09/20 ,   54.68 ,   54.29 ,   54.68 ,   53.70 ,   53.80 ,      37863 ,   2495
02/09/20 ,   54.62 ,   54.42 ,   54.89 ,   54.04 ,   54.89 ,      35007 ,   1835
03/09/20 ,   54.88 ,   54.58 ,   54.88 ,   54.33 ,   54.33 ,      27173 ,   1408
04/09/20 ,   54.39 ,   54.72 ,   55.16 ,   54.34 ,   54.88 ,      24066 ,   1494
08/09/20 ,   54.04 ,   54.20 ,   54.60 ,   53.82 ,   54.46 ,      31656 ,   1674
09/09/20 ,   54.01 ,   53.94 ,   54.09 ,   53.53 ,   54.08 ,      21899 ,   2017
10/09/20 ,   54.09 ,   54.03 ,   54.09 ,   53.95 ,   54.01 ,      27158 ,   1038
11/09/20 ,   53.79 ,   53.79 ,   54.27 ,   53.69 ,   54.09 ,      25263 ,   1010
14/09/20 ,   54.20 ,   53.96 ,   54.21 ,   53.68 ,   53.80 ,      21386 ,    871
15/09/20 ,   54.54 ,   54.30 ,   54.54 ,   54.20 ,   54.20 ,      25219 ,    982
16/09/20 ,   54.90 ,   54.77 ,   55.14 ,   54.58 ,   54.62 ,      21644 ,   1283
17/09/20 ,   54.90 ,   54.86 ,   55.03 ,   54.54 ,   54.96 ,      31560 ,   1402
18/09/20 ,   54.28 ,   54.68 ,   55.10 ,   54.28 ,   55.03 ,      39803 ,   2388
21/09/20 ,   54.21 ,   54.07 ,   54.72 ,   53.82 ,   54.33 ,      22507 ,   2199
22/09/20 ,   54.73 ,   54.72 ,   54.85 ,   54.21 ,   54.21 ,      16083 ,    655
23/09/20 ,   54.85 ,   54.91 ,   55.27 ,   54.52 ,   54.85 ,      19504 ,   1218
24/09/20 ,   54.71 ,   54.73 ,   55.02 ,   54.65 ,   54.85 ,      14302 ,    565
25/09/20 ,   54.24 ,   54.41 ,   55.05 ,   54.24 ,   55.05 ,      29448 ,   2461
28/09/20 ,   54.33 ,   54.39 ,   54.64 ,   54.09 ,   54.62 ,      37179 ,   1183
29/09/20 ,   54.21 ,   54.28 ,   54.41 ,   54.21 ,   54.34 ,      20326 ,   1057
30/09/20 ,   54.21 ,   54.27 ,   54.69 ,   53.90 ,   54.58 ,      35842 ,   3058
01/10/20 ,   53.93 ,   54.75 ,   55.24 ,   53.53 ,   54.25 ,      44205 ,   1528
02/10/20 ,   53.92 ,   54.28 ,   54.77 ,   53.15 ,   54.34 ,      39889 ,   1657
05/10/20 ,   53.65 ,   53.94 ,   54.23 ,   53.48 ,   54.05 ,      40688 ,   2153
06/10/20 ,   54.35 ,   54.21 ,   54.77 ,   53.66 ,   53.66 ,      32548 ,   1631
07/10/20 ,   54.81 ,   54.77 ,   54.96 ,   54.24 ,   54.36 ,      31674 ,   1350
08/10/20 ,   55.18 ,   54.96 ,   55.18 ,   54.77 ,   54.81 ,      26227 ,   1284
09/10/20 ,   55.19 ,   55.08 ,   55.19 ,   54.90 ,   55.06 ,      31679 ,   1248
13/10/20 ,   54.96 ,   55.05 ,   55.34 ,   54.85 ,   54.97 ,      26410 ,   1582
14/10/20 ,   55.15 ,   55.15 ,   55.39 ,   54.90 ,   54.96 ,      25902 ,    987
15/10/20 ,   55.36 ,   55.27 ,   55.43 ,   54.96 ,   55.24 ,      62734 ,   2019
16/10/20 ,   55.76 ,   55.44 ,   56.11 ,   55.05 ,   55.36 ,      65032 ,   2996
19/10/20 ,   55.18 ,   55.23 ,   55.74 ,   55.00 ,   55.74 ,      39181 ,   1521
20/10/20 ,   54.27 ,   54.98 ,   55.36 ,   53.79 ,   55.16 ,      37129 ,   1265
21/10/20 ,   54.35 ,   54.55 ,   54.86 ,   54.28 ,   54.28 ,      26699 ,   1286
22/10/20 ,   54.39 ,   54.41 ,   54.62 ,   54.27 ,   54.57 ,      20083 ,   2613
23/10/20 ,   54.21 ,   54.34 ,   54.59 ,   54.20 ,   54.39 ,      35315 ,   1011
26/10/20 ,   53.59 ,   53.96 ,   54.57 ,   53.55 ,   54.38 ,      31048 ,   1760
27/10/20 ,   53.54 ,   53.64 ,   53.83 ,   53.47 ,   53.75 ,      25226 ,    923
28/10/20 ,   52.70 ,   53.07 ,   53.53 ,   52.67 ,   53.53 ,      28435 ,   1126
29/10/20 ,   53.53 ,   52.90 ,   53.60 ,   51.73 ,   52.70 ,      35041 ,   2572
30/10/20 ,   53.33 ,   52.91 ,   53.84 ,   52.60 ,   53.53 ,      39727 ,  10495
03/11/20 ,   52.59 ,   52.43 ,   52.94 ,   52.02 ,   52.44 ,      65538 ,   2856
04/11/20 ,   52.80 ,   52.70 ,   53.18 ,   52.50 ,   52.59 ,      27882 ,   2285
05/11/20 ,   52.82 ,   52.81 ,   53.07 ,   52.64 ,   53.07 ,      30661 ,   2481
06/11/20 ,   52.77 ,   52.71 ,   53.01 ,   52.50 ,   52.60 ,      45168 ,   2442
09/11/20 ,   53.73 ,   53.31 ,   53.97 ,   52.85 ,   52.85 ,      28674 ,   1427
10/11/20 ,   53.79 ,   53.70 ,   53.96 ,   53.32 ,   53.73 ,      32123 ,   3084
11/11/20 ,   53.42 ,   53.63 ,   53.96 ,   53.31 ,   53.79 ,      21156 ,    815
12/11/20 ,   53.15 ,   53.28 ,   53.53 ,   53.03 ,   53.42 ,      15508 ,    931
13/11/20 ,   53.28 ,   53.21 ,   53.53 ,   53.09 ,   53.26 ,      24263 ,    815
16/11/20 ,   53.16 ,   53.18 ,   53.31 ,   53.15 ,   53.15 ,      22292 ,   1052
17/11/20 ,   53.17 ,   53.28 ,   53.33 ,   53.15 ,   53.16 ,      24954 ,   1219
18/11/20 ,   53.22 ,   53.18 ,   53.24 ,   53.15 ,   53.17 ,      24368 ,   1549
19/11/20 ,   53.20 ,   53.18 ,   53.22 ,   53.15 ,   53.15 ,      22246 ,   2031
20/11/20 ,   53.15 ,   53.18 ,   53.33 ,   53.15 ,   53.16 ,      19946 ,    803
23/11/20 ,   53.18 ,   53.17 ,   53.26 ,   53.13 ,   53.15 ,      25884 ,   3269
24/11/20 ,   53.03 ,   53.13 ,   53.18 ,   53.03 ,   53.13 ,      29177 ,   1231
25/11/20 ,   52.61 ,   52.73 ,   53.23 ,   52.44 ,   53.05 ,      39102 ,   3097
26/11/20 ,   53.03 ,   52.58 ,   53.15 ,   52.44 ,   52.44 ,      15538 ,    920
27/11/20 ,   53.00 ,   53.03 ,   53.15 ,   52.69 ,   52.82 ,      17957 ,    994
30/11/20 ,   52.57 ,   52.70 ,   53.07 ,   52.32 ,   52.99 ,      25160 ,   1696
01/12/20 ,   52.30 ,   52.36 ,   52.64 ,   52.19 ,   52.50 ,      32222 ,   2474
02/12/20 ,   51.31 ,   51.69 ,   52.07 ,   51.30 ,   52.06 ,      56280 ,   2135
03/12/20 ,   51.36 ,   51.15 ,   51.61 ,   50.80 ,   51.34 ,      96404 ,   3124
04/12/20 ,   50.98 ,   50.77 ,   51.83 ,   50.58 ,   51.36 ,     139744 ,   2065
07/12/20 ,   51.17 ,   51.17 ,   51.52 ,   50.69 ,   50.98 ,      36015 ,   2520
08/12/20 ,   50.95 ,   51.21 ,   51.41 ,   50.95 ,   51.19 ,      28864 ,   1630
09/12/20 ,   50.88 ,   50.86 ,   51.09 ,   50.80 ,   50.95 ,      24267 ,   1106
10/12/20 ,   50.94 ,   50.77 ,   51.15 ,   50.31 ,   50.88 ,      34347 ,   1601
11/12/20 ,   50.91 ,   50.95 ,   51.41 ,   50.82 ,   50.94 ,      23343 ,   1252
14/12/20 ,   50.24 ,   50.40 ,   51.09 ,   49.77 ,   50.91 ,      48229 ,   3203
15/12/20 ,   50.07 ,   50.18 ,   50.64 ,   49.86 ,   50.23 ,      61763 ,   2733
16/12/20 ,   50.00 ,   50.15 ,   50.37 ,   49.98 ,   50.24 ,      49138 ,   2442
17/12/20 ,   50.31 ,   50.18 ,   50.41 ,   49.98 ,   50.00 ,      47598 ,   2315
18/12/20 ,   51.05 ,   50.85 ,   51.30 ,   50.24 ,   50.29 ,      38628 ,   1249
21/12/20 ,   51.08 ,   50.88 ,   51.15 ,   50.63 ,   51.15 ,      24267 ,   1427
22/12/20 ,   51.48 ,   51.41 ,   51.81 ,   51.08 ,   51.08 ,      27167 ,   1766
23/12/20 ,   52.27 ,   51.92 ,   52.36 ,   51.36 ,   51.66 ,      28781 ,   1169
28/12/20 ,   52.35 ,   52.28 ,   52.37 ,   52.08 ,   52.27 ,      24015 ,    910
29/12/20 ,   52.23 ,   52.36 ,   52.58 ,   52.15 ,   52.35 ,      26226 ,    907
30/12/20 ,   52.49 ,   52.33 ,   52.59 ,   52.14 ,   52.23 ,      23914 ,   1249
04/01/21 ,   52.44 ,   52.20 ,   52.51 ,   51.92 ,   52.49 ,      26765 ,   1339
05/01/21 ,   52.34 ,   52.42 ,   52.59 ,   52.14 ,   52.44 ,      31981 ,   2062
06/01/21 ,   52.44 ,   52.42 ,   52.69 ,   52.32 ,   52.34 ,      35621 ,   1753
07/01/21 ,   52.44 ,   52.40 ,   52.64 ,   52.30 ,   52.64 ,      29200 ,   1029
08/01/21 ,   51.66 ,   52.04 ,   52.44 ,   51.56 ,   52.44 ,      49335 ,   3668
11/01/21 ,   52.44 ,   52.04 ,   52.51 ,   51.66 ,   51.66 ,      62686 ,   3248
12/01/21 ,   52.28 ,   52.32 ,   52.51 ,   52.23 ,   52.51 ,      24595 ,   1141
13/01/21 ,   51.78 ,   52.13 ,   52.49 ,   51.68 ,   52.28 ,      29206 ,   1121
14/01/21 ,   52.32 ,   52.23 ,   52.55 ,   51.90 ,   51.90 ,      23762 ,    866
15/01/21 ,   52.43 ,   52.32 ,   52.64 ,   51.73 ,   52.32 ,      33873 ,   2707
18/01/21 ,   52.13 ,   52.19 ,   52.55 ,   51.90 ,   52.42 ,      27157 ,   1725
19/01/21 ,   52.20 ,   52.27 ,   52.41 ,   52.00 ,   52.18 ,      28282 ,    999
20/01/21 ,   51.81 ,   52.03 ,   52.23 ,   51.81 ,   52.20 ,      40545 ,   1615
21/01/21 ,   52.01 ,   52.01 ,   52.20 ,   51.83 ,   51.92 ,      30600 ,   1734
22/01/21 ,   51.78 ,   51.89 ,   52.07 ,   51.70 ,   52.01 ,      50609 ,   5851
26/01/21 ,   51.90 ,   51.79 ,   52.23 ,   51.69 ,   52.05 ,      37196 ,   5881
27/01/21 ,   52.23 ,   52.23 ,   52.39 ,   51.73 ,   51.90 ,      57084 ,   5260
28/01/21 ,   51.77 ,   52.23 ,   52.49 ,   51.68 ,   52.39 ,      54714 ,   4190
29/01/21 ,   52.23 ,   52.23 ,   52.52 ,   51.68 ,   52.10 ,      42891 ,   2391
01/02/21 ,   52.24 ,   52.23 ,   52.44 ,   52.00 ,   52.23 ,      28418 ,   1835
02/02/21 ,   52.49 ,   52.56 ,   52.78 ,   52.23 ,   52.25 ,      36922 ,   1406
03/02/21 ,   52.58 ,   52.58 ,   52.73 ,   52.49 ,   52.52 ,      24794 ,   1509
04/02/21 ,   52.92 ,   52.73 ,   53.09 ,   52.51 ,   52.58 ,      27644 ,   1849
05/02/21 ,   53.42 ,   53.16 ,   53.47 ,   52.92 ,   53.29 ,      45692 ,   3026
08/02/21 ,   53.42 ,   53.53 ,   53.73 ,   52.66 ,   53.64 ,      38808 ,   1866
09/02/21 ,   53.50 ,   53.57 ,   53.70 ,   53.39 ,   53.41 ,      27160 ,   1139
10/02/21 ,   53.52 ,   53.48 ,   53.75 ,   53.38 ,   53.70 ,      22867 ,   2865
11/02/21 ,   53.25 ,   53.32 ,   53.70 ,   53.21 ,   53.51 ,      24902 ,    976
12/02/21 ,   53.72 ,   53.61 ,   54.23 ,   53.25 ,   53.25 ,      28721 ,   1526
17/02/21 ,   53.73 ,   54.09 ,   54.57 ,   53.73 ,   53.73 ,      33253 ,   1685
18/02/21 ,   54.11 ,   53.97 ,   54.25 ,   53.79 ,   53.96 ,      27215 ,   1398
19/02/21 ,   53.38 ,   53.70 ,   54.20 ,   53.15 ,   54.11 ,      51838 ,   3366
22/02/21 ,   52.85 ,   52.97 ,   53.63 ,   52.44 ,   53.41 ,      33111 ,   1454
23/02/21 ,   53.68 ,   53.31 ,   53.70 ,   52.77 ,   52.85 ,      35528 ,   2101
24/02/21 ,   53.69 ,   53.66 ,   53.70 ,   53.22 ,   53.22 ,      31732 ,   2115
25/02/21 ,   53.74 ,   53.71 ,   53.96 ,   53.51 ,   53.70 ,      24958 ,   1826
26/02/21 ,   53.54 ,   53.50 ,   53.96 ,   52.80 ,   53.96 ,      87651 ,   5996
01/03/21 ,   54.28 ,   54.38 ,   54.77 ,   53.61 ,   53.70 ,      58990 ,   2402
02/03/21 ,   54.88 ,   54.60 ,   55.63 ,   53.86 ,   54.28 ,     101505 ,   8391
03/03/21 ,   54.68 ,   54.64 ,   55.07 ,   53.96 ,   54.88 ,      43091 ,   1392
04/03/21 ,   55.19 ,   54.78 ,   55.27 ,   54.28 ,   54.28 ,      24880 ,   1198
05/03/21 ,   55.07 ,   55.02 ,   55.31 ,   54.92 ,   55.19 ,      41464 ,   2173
08/03/21 ,   54.27 ,   54.78 ,   55.31 ,   54.05 ,   55.15 ,      40041 ,   1537
09/03/21 ,   54.53 ,   54.63 ,   55.26 ,   54.27 ,   54.27 ,      39130 ,   1814
10/03/21 ,   55.00 ,   55.09 ,   55.29 ,   54.88 ,   54.88 ,      26760 ,   1890
11/03/21 ,   54.31 ,   54.57 ,   55.27 ,   54.27 ,   54.88 ,      37923 ,   1734
12/03/21 ,   54.47 ,   54.48 ,   54.58 ,   54.04 ,   54.04 ,      28999 ,   1573
15/03/21 ,   54.39 ,   54.49 ,   54.58 ,   54.33 ,   54.58 ,      35716 ,   1847
16/03/21 ,   54.87 ,   54.68 ,   54.97 ,   54.03 ,   54.58 ,      51465 ,   1469
17/03/21 ,   55.66 ,   55.15 ,   55.66 ,   54.60 ,   54.87 ,      45793 ,   1555
18/03/21 ,   54.58 ,   55.32 ,   55.66 ,   54.58 ,   55.64 ,      52702 ,   4560
19/03/21 ,   55.57 ,   55.29 ,   55.60 ,   54.94 ,   55.15 ,      41777 ,   1770
22/03/21 ,   55.60 ,   55.49 ,   55.63 ,   55.17 ,   55.63 ,      32910 ,   2452
23/03/21 ,   55.24 ,   55.27 ,   55.56 ,   55.15 ,   55.56 ,      23195 ,   1266
24/03/21 ,   55.27 ,   55.29 ,   55.53 ,   55.17 ,   55.29 ,      39920 ,   2181
25/03/21 ,   55.15 ,   55.24 ,   55.46 ,   55.10 ,   55.27 ,      34139 ,   1701
26/03/21 ,   55.38 ,   55.19 ,   55.51 ,   54.87 ,   55.15 ,      43336 ,   1476
29/03/21 ,   55.36 ,   55.46 ,   55.65 ,   55.24 ,   55.38 ,      23469 ,   1238
30/03/21 ,   55.80 ,   55.63 ,   55.83 ,   55.36 ,   55.36 ,      28252 ,   1556
31/03/21 ,   56.11 ,   55.88 ,   56.11 ,   55.74 ,   55.80 ,      48790 ,   3274
01/04/21 ,   56.05 ,   56.05 ,   56.12 ,   55.80 ,   56.09 ,      29708 ,   2311
05/04/21 ,   55.87 ,   56.16 ,   56.26 ,   55.87 ,   56.05 ,      51966 ,   2464
06/04/21 ,   56.20 ,   56.02 ,   56.23 ,   55.66 ,   55.89 ,      41742 ,   2354
07/04/21 ,   56.16 ,   56.07 ,   56.19 ,   55.89 ,   56.19 ,      35580 ,   1926
08/04/21 ,   56.12 ,   56.07 ,   56.13 ,   55.99 ,   56.13 ,      25567 ,   1742
09/04/21 ,   56.12 ,   56.05 ,   56.14 ,   55.89 ,   56.12 ,      28800 ,   1948
12/04/21 ,   56.25 ,   56.07 ,   56.25 ,   55.89 ,   55.99 ,      36947 ,   2019
13/04/21 ,   56.64 ,   56.60 ,   56.76 ,   56.26 ,   56.50 ,      56328 ,   1813
14/04/21 ,   56.53 ,   56.62 ,   56.68 ,   56.53 ,   56.53 ,      39687 ,   2701
15/04/21 ,   56.60 ,   56.51 ,   56.60 ,   56.14 ,   56.53 ,      40772 ,   2935
16/04/21 ,   56.60 ,   56.50 ,   56.68 ,   56.37 ,   56.58 ,      33377 ,   3587
19/04/21 ,   56.76 ,   57.08 ,   58.32 ,   56.47 ,   56.60 ,      88232 ,   5837
20/04/21 ,   57.02 ,   57.16 ,   57.47 ,   56.76 ,   56.76 ,     128481 ,   4596
22/04/21 ,   56.93 ,   56.99 ,   57.52 ,   56.84 ,   57.02 ,      34550 ,   5260
23/04/21 ,   57.13 ,   57.02 ,   57.16 ,   56.84 ,   57.06 ,      33009 ,   4737
26/04/21 ,   57.48 ,   57.31 ,   57.52 ,   56.95 ,   57.13 ,      46245 ,   5388
27/04/21 ,   57.52 ,   57.31 ,   57.52 ,   57.13 ,   57.48 ,      37885 ,   7836
28/04/21 ,   57.66 ,   57.51 ,   57.66 ,   57.24 ,   57.52 ,      83690 ,   5070
29/04/21 ,   57.79 ,   57.71 ,   57.86 ,   57.48 ,   57.66 ,      40033 ,   2413
30/04/21 ,   57.63 ,   57.79 ,   58.31 ,   57.16 ,   57.79 ,      75088 ,   4342
03/05/21 ,   58.26 ,   58.09 ,   58.26 ,   57.29 ,   57.63 ,      49676 ,   2158
04/05/21 ,   58.10 ,   58.13 ,   58.26 ,   58.03 ,   58.26 ,      40670 ,   8114
05/05/21 ,   58.22 ,   58.17 ,   58.25 ,   58.03 ,   58.03 ,      41188 ,   2625
06/05/21 ,   58.23 ,   58.18 ,   58.32 ,   58.03 ,   58.03 ,      55569 ,   2835
07/05/21 ,   58.14 ,   58.07 ,   58.19 ,   57.81 ,   58.11 ,      40073 ,   4674
10/05/21 ,   58.35 ,   58.18 ,   58.35 ,   57.66 ,   58.14 ,      66458 ,   7577
11/05/21 ,   58.32 ,   58.19 ,   58.33 ,   57.79 ,   58.19 ,      38648 ,   4760
12/05/21 ,   58.52 ,   58.39 ,   58.52 ,   58.24 ,   58.31 ,      36417 ,   5953
13/05/21 ,   58.51 ,   58.45 ,   58.54 ,   58.35 ,   58.52 ,      47099 ,   6226
14/05/21 ,   58.21 ,   58.38 ,   58.49 ,   58.19 ,   58.49 ,      31390 ,   3071
17/05/21 ,   56.69 ,   57.16 ,   58.35 ,   56.24 ,   58.24 ,      38348 ,   2732
18/05/21 ,   57.51 ,   57.41 ,   57.58 ,   56.83 ,   56.83 ,      37135 ,   3800
19/05/21 ,   57.31 ,   57.40 ,   57.52 ,   57.14 ,   57.45 ,      23298 ,   1140
20/05/21 ,   57.25 ,   57.31 ,   57.52 ,   56.93 ,   57.46 ,      52389 ,   2761
21/05/21 ,   57.51 ,   57.25 ,   57.51 ,   57.03 ,   57.25 ,      27727 ,   1605
24/05/21 ,   57.37 ,   57.25 ,   57.51 ,   57.03 ,   57.51 ,      40547 ,   2081
25/05/21 ,   57.10 ,   57.27 ,   57.37 ,   57.10 ,   57.29 ,      33795 ,   1438
26/05/21 ,   57.25 ,   57.19 ,   57.31 ,   57.09 ,   57.31 ,      37137 ,   1370
27/05/21 ,   57.16 ,   57.20 ,   57.27 ,   56.98 ,   57.25 ,      21542 ,   1155
28/05/21 ,   57.41 ,   57.19 ,   57.49 ,   57.07 ,   57.10 ,      21598 ,   1170
31/05/21 ,   57.35 ,   57.13 ,   57.48 ,   56.83 ,   57.41 ,      28553 ,   4004
01/06/21 ,   57.08 ,   57.13 ,   57.35 ,   56.95 ,   57.29 ,      34107 ,   3012
02/06/21 ,   57.04 ,   57.03 ,   57.10 ,   56.92 ,   57.08 ,      38976 ,   3864
04/06/21 ,   57.35 ,   57.09 ,   57.38 ,   56.92 ,   57.04 ,      37314 ,   3246
07/06/21 ,   57.41 ,   57.39 ,   57.48 ,   57.18 ,   57.38 ,      35352 ,   2713
08/06/21 ,   57.95 ,   57.82 ,   58.19 ,   57.41 ,   57.41 ,      39616 ,   3011
09/06/21 ,   57.95 ,   57.96 ,   58.09 ,   57.84 ,   57.95 ,      31753 ,   2449
10/06/21 ,   57.82 ,   57.95 ,   58.12 ,   57.78 ,   57.95 ,      14234 ,    766
11/06/21 ,   57.77 ,   57.62 ,   58.12 ,   56.98 ,   57.60 ,      26716 ,   1569
14/06/21 ,   58.30 ,   58.21 ,   58.35 ,   57.60 ,   57.84 ,      94496 ,   7527
15/06/21 ,   57.88 ,   57.84 ,   58.26 ,   57.59 ,   58.26 ,      69416 ,   6059
16/06/21 ,   57.06 ,   57.64 ,   57.93 ,   57.06 ,   57.88 ,      59595 ,   4804
17/06/21 ,   57.49 ,   57.48 ,   57.60 ,   57.27 ,   57.54 ,      59473 ,   6147
18/06/21 ,   57.31 ,   57.36 ,   57.54 ,   57.09 ,   57.27 ,      49780 ,   4556
21/06/21 ,   57.29 ,   57.42 ,   57.54 ,   57.25 ,   57.27 ,      38377 ,   3584
22/06/21 ,   57.27 ,   57.35 ,   57.74 ,   57.20 ,   57.33 ,      42523 ,   1667
23/06/21 ,   56.11 ,   57.25 ,   57.53 ,   55.51 ,   57.27 ,      33223 ,   3127
24/06/21 ,   57.23 ,   57.03 ,   57.27 ,   56.28 ,   56.31 ,      28009 ,   1987
25/06/21 ,   56.60 ,   56.04 ,   57.52 ,   53.56 ,   57.16 ,      63775 ,   3446
28/06/21 ,   56.17 ,   55.06 ,   56.38 ,   53.40 ,   56.38 ,      84791 ,   3766
29/06/21 ,   56.96 ,   56.71 ,   57.20 ,   56.37 ,   56.38 ,      34135 ,   2150
30/06/21 ,   56.68 ,   56.90 ,   57.25 ,   56.59 ,   56.96 ,      28924 ,   2945
01/07/21 ,   56.82 ,   56.69 ,   56.97 ,   56.19 ,   56.68 ,      33268 ,   4614
02/07/21 ,   56.39 ,   56.77 ,   57.03 ,   55.26 ,   56.97 ,      36538 ,   4733
05/07/21 ,   56.92 ,   56.76 ,   57.03 ,   56.49 ,   56.54 ,      24169 ,   2349
06/07/21 ,   57.98 ,   57.52 ,   57.99 ,   56.78 ,   56.92 ,      42415 ,   2999
07/07/21 ,   57.54 ,   57.62 ,   58.17 ,   57.16 ,   58.17 ,      35125 ,   4623
08/07/21 ,   57.29 ,   57.52 ,   58.17 ,   57.27 ,   57.54 ,      54292 ,   3075
12/07/21 ,   57.87 ,   57.51 ,   58.17 ,   57.06 ,   57.54 ,      51216 ,   2110
13/07/21 ,   58.39 ,   58.21 ,   58.62 ,   57.52 ,   57.87 ,      51585 ,   4548
14/07/21 ,   59.46 ,   58.92 ,   59.55 ,   58.19 ,   58.19 ,      44915 ,   5963
15/07/21 ,   59.20 ,   59.20 ,   59.50 ,   58.67 ,   59.37 ,      40151 ,   3214
16/07/21 ,   58.06 ,   58.19 ,   58.85 ,   57.99 ,   58.85 ,      75128 ,   4575
19/07/21 ,   57.75 ,   57.89 ,   58.66 ,   57.75 ,   58.13 ,      70144 ,   3817
20/07/21 ,   57.69 ,   57.78 ,   58.12 ,   57.60 ,   57.81 ,      56790 ,   5334
21/07/21 ,   57.52 ,   57.71 ,   57.98 ,   56.06 ,   57.98 ,     236756 ,   5491
22/07/21 ,   57.69 ,   57.68 ,   57.98 ,   57.41 ,   57.53 ,      50652 ,   5054
23/07/21 ,   57.69 ,   57.57 ,   57.92 ,   57.13 ,   57.76 ,      55660 ,   5494
26/07/21 ,   56.78 ,   57.12 ,   57.86 ,   56.55 ,   57.81 ,      79237 ,   3146
27/07/21 ,   56.94 ,   56.91 ,   57.12 ,   56.69 ,   56.78 ,      40637 ,   3915
28/07/21 ,   57.00 ,   56.84 ,   57.41 ,   56.51 ,   56.83 ,      53493 ,   5147
29/07/21 ,   57.29 ,   56.92 ,   57.39 ,   56.12 ,   57.39 ,      90647 ,   4388
30/07/21 ,   58.12 ,   57.86 ,   58.34 ,   56.83 ,   56.94 ,     124370 ,  26778
02/08/21 ,   57.87 ,   58.21 ,   58.63 ,   57.71 ,   57.98 ,      84269 ,   8177
03/08/21 ,   58.06 ,   57.82 ,   58.18 ,   57.52 ,   58.15 ,      74162 ,   6180
04/08/21 ,   57.71 ,   57.83 ,   58.19 ,   57.58 ,   58.09 ,      64307 ,   6423
05/08/21 ,   57.69 ,   57.69 ,   58.12 ,   57.58 ,   57.86 ,      53015 ,   4592
06/08/21 ,   57.90 ,   57.69 ,   57.92 ,   57.52 ,   57.61 ,      49866 ,   4890
09/08/21 ,   58.18 ,   58.06 ,   58.25 ,   57.73 ,   58.19 ,      59943 ,   4058
10/08/21 ,   57.81 ,   58.04 ,   58.31 ,   57.77 ,   58.03 ,      63577 ,   7376
11/08/21 ,   57.50 ,   57.79 ,   58.29 ,   57.40 ,   57.78 ,      50965 ,   4293
12/08/21 ,   56.71 ,   56.82 ,   57.69 ,   56.12 ,   56.85 ,      58002 ,   5320
13/08/21 ,   57.55 ,   57.69 ,   58.19 ,   56.53 ,   56.71 ,      87029 ,   6594
16/08/21 ,   57.48 ,   57.40 ,   57.95 ,   56.84 ,   57.77 ,      57768 ,   3871
17/08/21 ,   56.60 ,   56.92 ,   57.82 ,   56.60 ,   57.50 ,      48571 ,   4219
18/08/21 ,   56.61 ,   56.82 ,   57.11 ,   56.59 ,   56.64 ,      43134 ,   2911
19/08/21 ,   55.96 ,   56.08 ,   56.73 ,   55.66 ,   56.56 ,      49946 ,   6064
20/08/21 ,   55.57 ,   56.12 ,   56.88 ,   55.37 ,   56.05 ,      59401 ,   7343
23/08/21 ,   56.44 ,   56.52 ,   56.76 ,   55.58 ,   55.96 ,      36098 ,   2391
24/08/21 ,   57.52 ,   57.17 ,   57.62 ,   56.51 ,   56.51 ,      66348 ,   6640
25/08/21 ,   56.69 ,   56.41 ,   57.62 ,   55.95 ,   57.62 ,      75405 ,   6464
26/08/21 ,   57.18 ,   57.25 ,   57.42 ,   56.62 ,   56.69 ,      33912 ,   4395
27/08/21 ,   57.31 ,   57.17 ,   57.37 ,   57.05 ,   57.18 ,      40711 ,   3195
30/08/21 ,   57.37 ,   57.22 ,   57.48 ,   56.69 ,   57.31 ,      37453 ,   2160
31/08/21 ,   57.27 ,   56.99 ,   57.63 ,   56.40 ,   57.37 ,      56632 ,  12452
01/09/21 ,   57.80 ,   57.25 ,   57.80 ,   56.83 ,   56.83 ,      49182 ,  10098
02/09/21 ,   57.95 ,   57.50 ,   57.95 ,   57.03 ,   57.59 ,      54114 ,   5081
03/09/21 ,   57.98 ,   57.96 ,   57.98 ,   57.45 ,   57.95 ,      49894 ,   3391
06/09/21 ,   58.18 ,   57.86 ,   58.25 ,   57.29 ,   57.97 ,      34153 ,   3975
08/09/21 ,   57.57 ,   57.52 ,   58.24 ,   57.27 ,   58.18 ,      46294 ,   7322
09/09/21 ,   57.66 ,   57.52 ,   57.80 ,   57.17 ,   57.80 ,      35452 ,   3918
10/09/21 ,   57.68 ,   57.96 ,   58.25 ,   57.67 ,   57.67 ,      27516 ,   3101
13/09/21 ,   58.06 ,   58.03 ,   59.07 ,   57.62 ,   57.87 ,      50140 ,   3370
14/09/21 ,   58.07 ,   57.96 ,   58.19 ,   57.80 ,   58.05 ,      34274 ,   3821
15/09/21 ,   58.25 ,   58.13 ,   58.39 ,   57.92 ,   58.07 ,      35322 ,   2426
16/09/21 ,   57.98 ,   58.03 ,   58.39 ,   57.78 ,   58.25 ,      27642 ,   2224
17/09/21 ,   57.92 ,   57.86 ,   57.97 ,   57.74 ,   57.74 ,      38967 ,   3686
20/09/21 ,   57.16 ,   57.31 ,   57.90 ,   56.98 ,   57.80 ,      49361 ,   5559
21/09/21 ,   57.22 ,   57.19 ,   57.54 ,   57.10 ,   57.16 ,      31327 ,   2495
22/09/21 ,   57.30 ,   57.36 ,   57.55 ,   57.07 ,   57.07 ,      39279 ,   3613
23/09/21 ,   57.86 ,   57.52 ,   57.97 ,   56.98 ,   56.98 ,      45724 ,   3619
24/09/21 ,   57.87 ,   57.80 ,   57.97 ,   57.29 ,   57.91 ,      30528 ,   3016
27/09/21 ,   57.18 ,   57.45 ,   57.96 ,   57.13 ,   57.87 ,      53663 ,   5251
28/09/21 ,   56.92 ,   57.16 ,   57.46 ,   56.76 ,   57.19 ,      43336 ,   1875
29/09/21 ,   56.26 ,   56.41 ,   57.22 ,   55.89 ,   56.94 ,      60576 ,   3788
30/09/21 ,   57.23 ,   56.94 ,   57.29 ,   56.36 ,   56.51 ,      42369 ,   6074
01/10/21 ,   56.94 ,   56.71 ,   57.57 ,   56.30 ,   57.23 ,      59801 ,   8440
04/10/21 ,   57.57 ,   57.52 ,   57.86 ,   56.94 ,   56.97 ,      50605 ,   4559
05/10/21 ,   57.95 ,   57.78 ,   57.96 ,   57.29 ,   57.59 ,      44907 ,   3776
06/10/21 ,   57.90 ,   57.62 ,   57.98 ,   57.02 ,   57.86 ,      45955 ,   6677
07/10/21 ,   57.86 ,   57.83 ,   57.97 ,   57.62 ,   57.86 ,      37388 ,   4756
08/10/21 ,   57.47 ,   57.47 ,   57.85 ,   57.29 ,   57.85 ,      42273 ,   6487
11/10/21 ,   58.19 ,   58.18 ,   58.97 ,   57.16 ,   57.29 ,      78364 ,   3386
13/10/21 ,   58.19 ,   58.37 ,   58.51 ,   58.12 ,   58.35 ,      53164 ,   4189
14/10/21 ,   58.67 ,   58.45 ,   58.68 ,   58.19 ,   58.19 ,      64610 ,   4131
15/10/21 ,   58.54 ,   58.58 ,   58.69 ,   58.39 ,   58.39 ,      29780 ,   1737
18/10/21 ,   59.01 ,   58.57 ,   59.01 ,   58.26 ,   58.54 ,      39536 ,   2556
19/10/21 ,   58.69 ,   58.88 ,   59.00 ,   58.54 ,   58.88 ,      43995 ,   4372
20/10/21 ,   58.69 ,   58.75 ,   58.93 ,   58.56 ,   58.69 ,      41417 ,   4111
21/10/21 ,   58.50 ,   58.64 ,   58.89 ,   58.39 ,   58.62 ,      44887 ,   3435
22/10/21 ,   58.25 ,   57.86 ,   58.49 ,   57.67 ,   58.14 ,      66050 ,   8295
25/10/21 ,   57.80 ,   58.09 ,   58.39 ,   57.62 ,   58.35 ,      38231 ,   3317
26/10/21 ,   57.31 ,   57.69 ,   58.28 ,   57.25 ,   58.18 ,      34930 ,   4827
27/10/21 ,   57.20 ,   57.15 ,   57.78 ,   56.91 ,   57.31 ,      70431 ,   8300
28/10/21 ,   57.22 ,   57.42 ,   57.67 ,   57.22 ,   57.22 ,      40181 ,   3201
29/10/21 ,   58.18 ,   58.00 ,   58.28 ,   57.36 ,   57.45 ,      53848 ,   6038
01/11/21 ,   58.39 ,   58.26 ,   58.39 ,   58.10 ,   58.18 ,      35166 ,   4159
03/11/21 ,   58.69 ,   58.36 ,   58.69 ,   58.19 ,   58.39 ,      65157 ,   7340
04/11/21 ,   58.39 ,   58.47 ,   58.69 ,   58.25 ,   58.66 ,      74960 ,   7675
05/11/21 ,   59.07 ,   58.68 ,   59.08 ,   58.26 ,   58.39 ,      80827 ,   4566
08/11/21 ,   58.43 ,   58.62 ,   59.06 ,   57.95 ,   59.06 ,      74951 ,   6875
09/11/21 ,   58.26 ,   58.03 ,   58.53 ,   57.47 ,   58.43 ,     103086 ,  10312
10/11/21 ,   57.80 ,   57.83 ,   58.35 ,   57.16 ,   58.34 ,      54731 ,   5187
11/11/21 ,   58.04 ,   57.46 ,   58.04 ,   56.68 ,   58.02 ,      59581 ,   4564
12/11/21 ,   58.09 ,   58.04 ,   58.31 ,   57.52 ,   57.86 ,      39953 ,   2957
16/11/21 ,   58.12 ,   58.18 ,   58.61 ,   57.75 ,   58.09 ,      37990 ,   3535
17/11/21 ,   57.91 ,   58.19 ,   58.60 ,   57.81 ,   58.53 ,      41480 ,   6142
18/11/21 ,   57.80 ,   57.97 ,   58.19 ,   57.80 ,   57.92 ,      30697 ,   4035
19/11/21 ,   58.10 ,   58.23 ,   58.60 ,   57.80 ,   58.03 ,      36231 ,   3405
22/11/21 ,   57.86 ,   58.02 ,   58.41 ,   57.72 ,   58.10 ,      37247 ,   3520
23/11/21 ,   57.23 ,   57.57 ,   58.12 ,   57.15 ,   58.06 ,      40447 ,   3004
24/11/21 ,   56.87 ,   57.12 ,   57.72 ,   56.60 ,   57.46 ,      43556 ,   3934
25/11/21 ,   55.92 ,   56.48 ,   57.46 ,   55.73 ,   56.87 ,      45578 ,   5092
26/11/21 ,   55.59 ,   55.78 ,   56.24 ,   55.58 ,   56.13 ,      41001 ,   3680
29/11/21 ,   56.24 ,   56.17 ,   56.51 ,   55.59 ,   55.59 ,      33549 ,   3146
30/11/21 ,   56.64 ,   56.71 ,   57.21 ,   56.25 ,   56.25 ,      33863 ,   5398
01/12/21 ,   56.96 ,   57.03 ,   57.37 ,   56.59 ,   56.64 ,      45938 ,   5755
02/12/21 ,   57.47 ,   57.71 ,   58.29 ,   56.96 ,   56.96 ,      39400 ,   5103
03/12/21 ,   57.95 ,   57.86 ,   58.13 ,   57.48 ,   57.59 ,      33713 ,   4219
06/12/21 ,   58.54 ,   58.34 ,   58.87 ,   57.72 ,   57.95 ,      57189 ,   7018
07/12/21 ,   58.69 ,   58.67 ,   59.06 ,   58.47 ,   58.58 ,      55561 ,   6747
08/12/21 ,   58.55 ,   58.44 ,   58.80 ,   58.13 ,   58.60 ,      73507 ,   4702
09/12/21 ,   58.50 ,   58.53 ,   58.79 ,   58.35 ,   58.55 ,      36006 ,   6890
10/12/21 ,   59.20 ,   58.70 ,   59.35 ,   58.16 ,   58.55 ,      32680 ,   3629
13/12/21 ,   59.02 ,   59.12 ,   59.46 ,   58.57 ,   59.20 ,      49201 ,   5850
14/12/21 ,   58.77 ,   58.70 ,   59.15 ,   58.12 ,   59.02 ,      41311 ,   5493
15/12/21 ,   58.92 ,   58.75 ,   59.09 ,   58.35 ,   58.77 ,      36538 ,   4527
16/12/21 ,   58.93 ,   58.94 ,   59.22 ,   58.57 ,   58.92 ,      37577 ,   3452
17/12/21 ,   58.88 ,   58.87 ,   59.22 ,   58.42 ,   59.22 ,      58267 ,   4640
20/12/21 ,   58.57 ,   58.76 ,   59.22 ,   58.35 ,   58.95 ,      48344 ,   3314
21/12/21 ,   58.85 ,   58.47 ,   58.96 ,   57.89 ,   58.57 ,      56446 ,   4128
22/12/21 ,   58.39 ,   58.47 ,   58.98 ,   58.22 ,   58.81 ,      38893 ,   7607
23/12/21 ,   59.22 ,   58.86 ,   59.22 ,   58.31 ,   58.31 ,      40918 ,   4324
27/12/21 ,   59.17 ,   59.08 ,   59.34 ,   58.35 ,   59.20 ,      45540 ,   2837
28/12/21 ,   59.58 ,   59.38 ,   59.58 ,   58.88 ,   59.17 ,      44578 ,   1905
29/12/21 ,   59.99 ,   59.90 ,   60.11 ,   59.27 ,   59.59 ,      43360 ,   3136
30/12/21 ,   60.07 ,   60.04 ,   60.11 ,   59.85 ,   59.99 ,      25956 ,   1973
03/01/22 ,   60.11 ,   60.03 ,   60.11 ,   59.73 ,   60.07 ,      44101 ,   6023
04/01/22 ,   60.09 ,   60.02 ,   60.11 ,   59.79 ,   60.08 ,      50227 ,   5077
05/01/22 ,   59.78 ,   60.07 ,   60.45 ,   59.72 ,   60.08 ,      68882 ,   3667
06/01/22 ,   60.26 ,   59.85 ,   60.39 ,   59.10 ,   59.79 ,      55749 ,   5664
07/01/22 ,   60.14 ,   59.86 ,   60.25 ,   59.61 ,   60.25 ,      53726 ,   3709
10/01/22 ,   59.99 ,   59.98 ,   60.26 ,   59.70 ,   60.10 ,      40738 ,   5801
11/01/22 ,   60.24 ,   60.13 ,   60.40 ,   59.92 ,   59.98 ,      47351 ,   8272
12/01/22 ,   60.18 ,   60.27 ,   60.43 ,   59.64 ,   60.43 ,      36880 ,   3279
13/01/22 ,   59.86 ,   59.97 ,   60.34 ,   59.32 ,   60.31 ,      58252 ,   6281
14/01/22 ,   60.59 ,   60.42 ,   60.74 ,   59.86 ,   59.86 ,      47179 ,   4213
17/01/22 ,   61.37 ,   60.84 ,   61.66 ,   60.43 ,   60.59 ,      66135 ,   4893
18/01/22 ,   61.14 ,   61.26 ,   61.63 ,   60.67 ,   61.37 ,      69365 ,   3413
19/01/22 ,   61.33 ,   61.14 ,   61.49 ,   60.83 ,   61.14 ,      80712 ,   6480
20/01/22 ,   61.38 ,   61.24 ,   61.49 ,   60.74 ,   61.33 ,      60508 ,   4633
21/01/22 ,   62.32 ,   61.43 ,   62.32 ,   61.10 ,   61.38 ,      58740 ,   6615
24/01/22 ,   61.67 ,   61.48 ,   62.11 ,   61.14 ,   61.99 ,      49087 ,   8884
25/01/22 ,   61.72 ,   61.80 ,   62.30 ,   61.26 ,   61.99 ,      62594 ,   7973
26/01/22 ,   61.15 ,   61.53 ,   62.32 ,   61.10 ,   61.46 ,      73227 ,   6675
27/01/22 ,   61.21 ,   61.39 ,   61.90 ,   60.97 ,   60.97 ,      45255 ,   3084
28/01/22 ,   61.41 ,   61.46 ,   61.60 ,   61.21 ,   61.21 ,      40966 ,   3269
31/01/22 ,   62.46 ,   61.86 ,   62.46 ,   61.30 ,   61.41 ,      60230 ,   8902
01/02/22 ,   62.55 ,   62.28 ,   62.55 ,   61.79 ,   62.46 ,     101964 ,  10784
02/02/22 ,   63.10 ,   62.81 ,   63.11 ,   61.79 ,   61.99 ,      56944 ,   7580
03/02/22 ,   63.19 ,   62.88 ,   63.19 ,   62.44 ,   63.01 ,      58078 ,   5642
04/02/22 ,   63.19 ,   62.96 ,   63.19 ,   62.82 ,   63.16 ,      93005 ,   7589
07/02/22 ,   63.11 ,   63.04 ,   63.19 ,   62.83 ,   63.15 ,      50274 ,   5787
08/02/22 ,   63.47 ,   63.49 ,   63.78 ,   63.07 ,   63.74 ,      54292 ,   2523
09/02/22 ,   63.30 ,   63.34 ,   63.47 ,   63.00 ,   63.47 ,      39269 ,   2582
10/02/22 ,   63.30 ,   63.28 ,   63.53 ,   62.98 ,   63.30 ,      32176 ,   3313
11/02/22 ,   63.89 ,   63.70 ,   64.45 ,   62.99 ,   63.37 ,      66189 ,  14585
14/02/22 ,   63.14 ,   63.47 ,   63.88 ,   63.14 ,   63.88 ,      53544 ,   9465
15/02/22 ,   62.97 ,   63.10 ,   63.57 ,   62.54 ,   63.26 ,      57846 ,   5995
16/02/22 ,   63.27 ,   63.12 ,   63.56 ,   62.69 ,   63.19 ,      57947 ,   9054
17/02/22 ,   62.98 ,   63.08 ,   63.56 ,   62.59 ,   63.27 ,      92489 ,   7904
18/02/22 ,   63.20 ,   63.01 ,   63.20 ,   62.64 ,   62.98 ,      46047 ,   6202
21/02/22 ,   62.64 ,   62.91 ,   63.36 ,   62.64 ,   63.19 ,      50377 ,   4184
22/02/22 ,   62.91 ,   62.71 ,   63.01 ,   62.21 ,   62.64 ,      66720 ,   5055
23/02/22 ,   62.46 ,   62.51 ,   62.90 ,   62.23 ,   62.31 ,      61355 ,  10980
24/02/22 ,   61.35 ,   61.53 ,   62.45 ,   61.21 ,   62.37 ,      98391 ,  14427
25/02/22 ,   62.02 ,   61.73 ,   62.35 ,   61.35 ,   61.35 ,      57378 ,   7710
02/03/22 ,   62.12 ,   62.10 ,   62.46 ,   61.92 ,   62.02 ,      34611 ,   4083
03/03/22 ,   62.66 ,   62.86 ,   63.26 ,   62.02 ,   62.02 ,      86831 ,   8124
04/03/22 ,   63.14 ,   62.72 ,   63.18 ,   62.19 ,   62.64 ,      58667 ,   4886
07/03/22 ,   62.51 ,   62.69 ,   63.12 ,   62.37 ,   63.11 ,     112471 ,  11384
08/03/22 ,   62.64 ,   62.43 ,   63.07 ,   61.99 ,   62.56 ,      50397 ,   7165
09/03/22 ,   63.02 ,   62.95 ,   63.17 ,   62.37 ,   62.50 ,     110405 ,  10355
10/03/22 ,   63.88 ,   63.26 ,   63.88 ,   62.72 ,   63.04 ,      56720 ,   5724
11/03/22 ,   63.40 ,   63.81 ,   64.36 ,   63.40 ,   63.93 ,     139566 ,   4290
14/03/22 ,   62.83 ,   63.00 ,   63.39 ,   62.83 ,   63.34 ,      28378 ,   2280
15/03/22 ,   63.17 ,   63.21 ,   63.88 ,   62.60 ,   62.83 ,      94224 ,   4501
16/03/22 ,   62.49 ,   63.01 ,   63.34 ,   62.07 ,   62.79 ,      83268 ,   9620
17/03/22 ,   63.53 ,   63.12 ,   63.53 ,   62.53 ,   62.53 ,      49730 ,   3728
18/03/22 ,   63.52 ,   63.23 ,   63.53 ,   62.69 ,   63.53 ,      81906 ,  13421
21/03/22 ,   63.45 ,   63.14 ,   63.52 ,   63.00 ,   63.52 ,      64726 ,   7874
22/03/22 ,   63.23 ,   63.16 ,   63.45 ,   63.00 ,   63.11 ,      74532 ,   7089
23/03/22 ,   63.34 ,   63.28 ,   63.63 ,   62.74 ,   63.41 ,      86904 ,   8036
24/03/22 ,   63.55 ,   63.40 ,   63.93 ,   63.07 ,   63.35 ,      55904 ,   6264
25/03/22 ,   63.45 ,   63.49 ,   63.74 ,   63.02 ,   63.55 ,      51830 ,   3240
28/03/22 ,   63.34 ,   63.46 ,   63.70 ,   63.16 ,   63.45 ,      79257 ,   2342
29/03/22 ,   63.74 ,   63.67 ,   63.81 ,   63.39 ,   63.61 ,      81244 ,   4007
30/03/22 ,   64.25 ,   63.97 ,   64.26 ,   63.55 ,   63.74 ,      28231 ,   1413
31/03/22 ,   64.26 ,   64.18 ,   64.26 ,   64.03 ,   64.26 ,      50095 ,   4987
01/04/22 ,   63.56 ,   64.30 ,   65.77 ,   62.35 ,   64.18 ,     208435 ,  10538
04/04/22 ,   63.64 ,   63.71 ,   63.96 ,   63.57 ,   63.77 ,      67540 ,   3627
05/04/22 ,   64.02 ,   63.90 ,   64.02 ,   63.64 ,   63.70 ,      56199 ,   3551
06/04/22 ,   63.89 ,   63.89 ,   64.07 ,   63.10 ,   64.06 ,      51721 ,   4277
07/04/22 ,   64.18 ,   64.01 ,   64.18 ,   63.54 ,   63.89 ,      36546 ,   3828
08/04/22 ,   64.24 ,   64.27 ,   64.41 ,   64.18 ,   64.25 ,      39657 ,   4190
11/04/22 ,   64.34 ,   64.31 ,   64.41 ,   64.18 ,   64.37 ,      44445 ,   3897
12/04/22 ,   64.51 ,   64.43 ,   64.65 ,   63.85 ,   64.34 ,      34359 ,   2928
13/04/22 ,   64.41 ,   64.47 ,   64.60 ,   64.18 ,   64.51 ,      47462 ,   3654
14/04/22 ,   64.22 ,   64.26 ,   64.56 ,   63.76 ,   64.56 ,      43162 ,   5740
18/04/22 ,   64.54 ,   64.41 ,   64.59 ,   64.07 ,   64.52 ,      58303 ,   3481
19/04/22 ,   64.66 ,   64.29 ,   64.66 ,   63.99 ,   64.54 ,      66431 ,   9860
20/04/22 ,   64.54 ,   64.51 ,   64.66 ,   64.22 ,   64.66 ,      61196 ,  12960
22/04/22 ,   64.13 ,   64.39 ,   64.65 ,   64.13 ,   64.65 ,      38260 ,   4108
25/04/22 ,   64.08 ,   64.19 ,   64.53 ,   64.08 ,   64.15 ,      44427 ,   4476
26/04/22 ,   63.75 ,   64.10 ,   64.35 ,   63.75 ,   64.22 ,      40131 ,   5132
27/04/22 ,   63.61 ,   63.97 ,   64.32 ,   63.47 ,   64.07 ,      40520 ,   3671
28/04/22 ,   63.74 ,   63.89 ,   64.18 ,   63.52 ,   64.06 ,      46050 ,   4587
29/04/22 ,   64.05 ,   64.09 ,   64.44 ,   63.96 ,   64.17 ,      52886 ,   4140
02/05/22 ,   64.33 ,   64.49 ,   64.72 ,   64.05 ,   64.29 ,     173600 ,  15037
03/05/22 ,   64.56 ,   64.56 ,   64.62 ,   64.43 ,   64.43 ,      38989 ,   4079
04/05/22 ,   64.56 ,   64.62 ,   64.79 ,   64.48 ,   64.56 ,      48193 ,   8614
05/05/22 ,   64.97 ,   64.77 ,   64.97 ,   64.56 ,   64.81 ,      48294 ,   5358
06/05/22 ,   64.79 ,   64.92 ,   65.00 ,   64.69 ,   64.97 ,      54107 ,   6487
09/05/22 ,   64.59 ,   64.61 ,   64.94 ,   64.47 ,   64.70 ,      57467 ,   5767
10/05/22 ,   65.56 ,   64.87 ,   65.56 ,   64.59 ,   64.60 ,      52826 ,   5815
11/05/22 ,   64.72 ,   64.92 ,   65.76 ,   64.21 ,   65.55 ,      55560 ,   6894
12/05/22 ,   64.92 ,   64.66 ,   65.21 ,   64.32 ,   64.83 ,      53246 ,   6146
13/05/22 ,   65.23 ,   65.21 ,   65.34 ,   64.90 ,   64.91 ,      45151 ,   4923
16/05/22 ,   65.22 ,   65.21 ,   65.43 ,   64.94 ,   65.26 ,      46011 ,   5997
17/05/22 ,   64.94 ,   65.10 ,   65.33 ,   64.90 ,   65.22 ,      45863 ,   8655
18/05/22 ,   64.94 ,   65.06 ,   65.22 ,   64.90 ,   64.94 ,      43054 ,   5525
19/05/22 ,   64.47 ,   64.60 ,   64.94 ,   64.31 ,   64.94 ,      85733 ,   9178
20/05/22 ,   65.06 ,   64.58 ,   65.06 ,   64.39 ,   64.60 ,      56003 ,   8421
23/05/22 ,   65.01 ,   64.87 ,   65.34 ,   64.62 ,   65.06 ,      45921 ,   5423
24/05/22 ,   64.83 ,   64.97 ,   65.22 ,   64.83 ,   65.01 ,      49983 ,   3360
25/05/22 ,   64.94 ,   64.94 ,   65.19 ,   64.60 ,   65.04 ,      55117 ,   4647
26/05/22 ,   65.06 ,   64.91 ,   65.15 ,   64.63 ,   64.94 ,      58507 ,   7280
27/05/22 ,   65.59 ,   65.26 ,   65.59 ,   64.97 ,   65.15 ,      39336 ,   3296
30/05/22 ,   65.56 ,   65.45 ,   65.65 ,   65.00 ,   65.58 ,      40559 ,   7906
31/05/22 ,   65.44 ,   65.45 ,   65.55 ,   65.11 ,   65.41 ,      60717 ,  12317
01/06/22 ,   64.18 ,   64.43 ,   65.31 ,   64.06 ,   65.31 ,     237391 ,  15119
02/06/22 ,   65.10 ,   64.65 ,   65.10 ,   64.28 ,   64.28 ,      62628 ,   6863
03/06/22 ,   65.20 ,   65.17 ,   65.37 ,   64.68 ,   65.10 ,      61272 ,   9019
06/06/22 ,   65.65 ,   65.44 ,   66.06 ,   64.76 ,   65.20 ,      53016 ,   6573
07/06/22 ,   65.04 ,   65.09 ,   66.05 ,   64.49 ,   66.05 ,      73629 ,   9736
08/06/22 ,   64.92 ,   65.04 ,   65.63 ,   64.83 ,   65.15 ,      60729 ,   8624
09/06/22 ,   64.90 ,   64.90 ,   65.04 ,   64.72 ,   64.92 ,      49027 ,   7494
10/06/22 ,   65.18 ,   65.11 ,   65.31 ,   64.89 ,   65.04 ,      56023 ,   5195
13/06/22 ,   65.29 ,   65.07 ,   65.55 ,   64.51 ,   65.53 ,      63562 ,   5259
14/06/22 ,   65.56 ,   65.56 ,   65.68 ,   65.31 ,   65.31 ,      49902 ,   5417
15/06/22 ,   65.15 ,   65.36 ,   65.65 ,   65.15 ,   65.56 ,      58713 ,  10270
17/06/22 ,   65.22 ,   65.19 ,   65.44 ,   64.95 ,   65.44 ,      40424 ,   6318
20/06/22 ,   65.21 ,   65.21 ,   65.51 ,   64.83 ,   65.22 ,      65601 ,  15888
21/06/22 ,   65.20 ,   65.08 ,   65.27 ,   64.82 ,   65.21 ,      48877 ,   7334
22/06/22 ,   65.59 ,   65.22 ,   65.59 ,   64.96 ,   65.51 ,      67540 ,   5714
23/06/22 ,   65.74 ,   65.61 ,   65.74 ,   65.23 ,   65.65 ,      46482 ,   6581
24/06/22 ,   65.69 ,   65.65 ,   65.77 ,   65.55 ,   65.77 ,      34054 ,   3568
27/06/22 ,   65.67 ,   65.60 ,   65.69 ,   65.42 ,   65.69 ,      29422 ,   2645
28/06/22 ,   65.71 ,   65.60 ,   65.81 ,   65.34 ,   65.71 ,      71891 ,   5277
29/06/22 ,   65.74 ,   65.61 ,   65.77 ,   65.31 ,   65.71 ,      37333 ,   5151
30/06/22 ,   65.71 ,   65.64 ,   65.76 ,   65.51 ,   65.73 ,      38981 ,   3938
01/07/22 ,   64.63 ,   64.96 ,   65.77 ,   64.53 ,   65.71 ,     225062 ,  10628
04/07/22 ,   65.06 ,   65.03 ,   65.35 ,   64.57 ,   64.90 ,      41159 ,   5893
05/07/22 ,   65.52 ,   65.14 ,   65.61 ,   64.87 ,   65.26 ,      48106 ,   6666
06/07/22 ,   65.60 ,   65.38 ,   65.69 ,   65.15 ,   65.52 ,      52177 ,   7570
07/07/22 ,   65.43 ,   65.04 ,   65.44 ,   64.83 ,   64.83 ,      52544 ,   9114
08/07/22 ,   65.31 ,   65.22 ,   65.57 ,   64.90 ,   65.57 ,      54581 ,   6082
11/07/22 ,   65.31 ,   65.31 ,   65.50 ,   65.10 ,   65.30 ,      39154 ,   4301
12/07/22 ,   65.42 ,   65.42 ,   65.65 ,   65.04 ,   65.30 ,      41821 ,   4267
13/07/22 ,   65.47 ,   65.34 ,   65.55 ,   65.08 ,   65.50 ,      45953 ,   5862
14/07/22 ,   65.37 ,   65.28 ,   65.46 ,   65.07 ,   65.46 ,      41302 ,   3479
15/07/22 ,   65.19 ,   65.09 ,   65.38 ,   64.75 ,   65.37 ,      75709 ,   8439
18/07/22 ,   64.48 ,   64.83 ,   65.32 ,   64.41 ,   65.19 ,      94132 ,  11331
19/07/22 ,   64.16 ,   64.51 ,   64.92 ,   63.80 ,   64.50 ,      89380 ,  10695
20/07/22 ,   64.63 ,   64.53 ,   64.70 ,   64.22 ,   64.26 ,      81268 ,   9150
21/07/22 ,   64.65 ,   64.57 ,   64.71 ,   64.34 ,   64.63 ,      50696 ,   4578
22/07/22 ,   65.55 ,   65.00 ,   65.64 ,   64.61 ,   64.65 ,      58726 ,   5735
25/07/22 ,   65.04 ,   65.19 ,   66.46 ,   64.75 ,   65.42 ,      73380 ,   6440
26/07/22 ,   65.23 ,   65.40 ,   65.64 ,   64.92 ,   64.97 ,      64380 ,   6946
27/07/22 ,   65.34 ,   65.37 ,   65.68 ,   65.06 ,   65.68 ,      58835 ,   6690
28/07/22 ,   65.12 ,   65.18 ,   65.34 ,   65.03 ,   65.14 ,      37392 ,   4071
29/07/22 ,   64.92 ,   65.00 ,   65.25 ,   64.18 ,   65.22 ,      55660 ,   5001
01/08/22 ,   64.13 ,   64.60 ,   65.34 ,   63.86 ,   65.04 ,     150027 ,  11337
02/08/22 ,   64.83 ,   64.79 ,   65.26 ,   64.18 ,   64.37 ,      60742 ,   7124
03/08/22 ,   64.88 ,   64.98 ,   65.53 ,   64.48 ,   64.60 ,      55166 ,   6516
04/08/22 ,   65.07 ,   64.89 ,   65.42 ,   64.55 ,   65.11 ,      59608 ,   7427
05/08/22 ,   64.88 ,   64.90 ,   65.42 ,   64.71 ,   64.91 ,      56322 ,   6735
08/08/22 ,   64.76 ,   64.75 ,   65.49 ,   64.14 ,   65.42 ,      55742 ,   8559
09/08/22 ,   64.48 ,   64.51 ,   64.76 ,   64.22 ,   64.65 ,      48728 ,   5172
10/08/22 ,   63.99 ,   63.65 ,   64.64 ,   63.12 ,   64.48 ,      61884 ,   6769
11/08/22 ,   63.51 ,   63.80 ,   64.10 ,   63.47 ,   63.99 ,      48860 ,   3736
12/08/22 ,   64.19 ,   64.28 ,   64.90 ,   63.67 ,   63.72 ,      49895 ,   4471
15/08/22 ,   65.44 ,   64.75 ,   65.49 ,   64.24 ,   64.49 ,      52769 ,   5474
16/08/22 ,   65.42 ,   65.34 ,   65.50 ,   64.78 ,   65.44 ,      56358 ,   7469
17/08/22 ,   64.97 ,   65.04 ,   65.50 ,   64.90 ,   65.49 ,      55558 ,   9506
18/08/22 ,   65.12 ,   65.25 ,   65.49 ,   65.00 ,   65.08 ,      47373 ,   8749
19/08/22 ,   64.92 ,   65.16 ,   65.45 ,   64.92 ,   65.34 ,      41264 ,   6543
22/08/22 ,   64.96 ,   64.99 ,   65.34 ,   64.78 ,   65.04 ,      39148 ,   4820
23/08/22 ,   65.23 ,   65.18 ,   65.50 ,   64.78 ,   65.19 ,      49868 ,   4455
24/08/22 ,   64.92 ,   65.00 ,   65.48 ,   64.78 ,   65.45 ,      45305 ,   5944
25/08/22 ,   64.18 ,   64.59 ,   65.19 ,   64.07 ,   64.92 ,      54485 ,   7215
26/08/22 ,   64.12 ,   64.01 ,   64.26 ,   63.58 ,   63.98 ,      65752 ,  10196
29/08/22 ,   64.05 ,   63.73 ,   64.26 ,   63.32 ,   64.13 ,      83347 ,   8289
30/08/22 ,   64.06 ,   64.23 ,   64.75 ,   63.67 ,   64.05 ,      40713 ,   7178
31/08/22 ,   64.41 ,   64.56 ,   65.28 ,   63.48 ,   63.48 ,     168949 ,  10548
01/09/22 ,   63.53 ,   63.80 ,   64.48 ,   63.23 ,   64.41 ,     102286 ,  14072
02/09/22 ,   64.65 ,   64.51 ,   65.03 ,   63.90 ,   63.96 ,     227164 ,   9646
05/09/22 ,   64.75 ,   64.83 ,   65.19 ,   64.20 ,   64.78 ,      52494 ,   9646
06/09/22 ,   64.78 ,   64.73 ,   65.11 ,   64.13 ,   64.77 ,      53302 ,   8961
08/09/22 ,   64.30 ,   64.58 ,   65.10 ,   64.13 ,   64.80 ,      53831 ,   8164
09/09/22 ,   64.53 ,   64.33 ,   64.62 ,   64.11 ,   64.62 ,      59721 ,   8947
12/09/22 ,   64.26 ,   64.29 ,   64.53 ,   63.97 ,   64.53 ,      47617 ,   4877
13/09/22 ,   64.06 ,   64.11 ,   64.53 ,   63.61 ,   64.53 ,      47989 ,   6094
14/09/22 ,   64.52 ,   64.01 ,   64.53 ,   63.74 ,   64.34 ,      54054 ,   6153
15/09/22 ,   65.46 ,   64.62 ,   65.50 ,   63.52 ,   64.48 ,      56783 ,   6027
16/09/22 ,   64.61 ,   64.84 ,   65.43 ,   64.21 ,   65.43 ,      45186 ,   7485
19/09/22 ,   65.04 ,   65.10 ,   65.41 ,   64.61 ,   64.61 ,      41219 ,   6528
20/09/22 ,   65.25 ,   65.04 ,   65.34 ,   64.89 ,   65.14 ,      44467 ,   5254
21/09/22 ,   65.10 ,   64.96 ,   65.18 ,   64.51 ,   64.79 ,      45625 ,   5526
22/09/22 ,   64.77 ,   64.98 ,   65.16 ,   64.60 ,   65.13 ,      43893 ,   6457
23/09/22 ,   64.53 ,   64.57 ,   65.11 ,   64.30 ,   64.81 ,      36021 ,   4921
26/09/22 ,   64.21 ,   64.30 ,   64.74 ,   64.03 ,   64.53 ,      42117 ,   3965
27/09/22 ,   63.65 ,   63.70 ,   64.25 ,   63.52 ,   64.13 ,      59603 ,   9849
28/09/22 ,   62.92 ,   63.28 ,   63.97 ,   62.86 ,   63.52 ,      51338 ,   4968
29/09/22 ,   62.54 ,   62.74 ,   63.70 ,   62.29 ,   62.92 ,      46594 ,   7556
30/09/22 ,   61.16 ,   61.15 ,   62.69 ,   60.40 ,   62.55 ,     261636 ,  10596
03/10/22 ,   61.17 ,   61.33 ,   61.90 ,   60.81 ,   61.24 ,      97684 ,  12448
04/10/22 ,   62.37 ,   61.77 ,   62.64 ,   61.18 ,   61.43 ,     154684 ,  10981
05/10/22 ,   64.09 ,   63.63 ,   64.13 ,   62.46 ,   62.63 ,      43080 ,   7015
06/10/22 ,   64.13 ,   64.13 ,   64.46 ,   63.52 ,   64.13 ,      43654 ,   5594
07/10/22 ,   64.63 ,   64.47 ,   64.74 ,   64.13 ,   64.45 ,      35462 ,   5612
10/10/22 ,   64.22 ,   64.38 ,   64.65 ,   63.68 ,   64.63 ,      45404 ,   4645
11/10/22 ,   63.05 ,   63.80 ,   64.62 ,   62.80 ,   64.22 ,      55845 ,   9458
13/10/22 ,   61.61 ,   61.97 ,   63.24 ,   61.37 ,   63.24 ,      74732 ,   9516
14/10/22 ,   62.25 ,   62.23 ,   62.86 ,   61.90 ,   61.90 ,      44521 ,   5398
17/10/22 ,   61.56 ,   61.96 ,   62.66 ,   61.47 ,   62.26 ,      69178 ,   7504
18/10/22 ,   61.91 ,   61.94 ,   62.21 ,   61.61 ,   61.61 ,      39155 ,   5168
19/10/22 ,   61.82 ,   61.94 ,   62.36 ,   61.61 ,   61.85 ,      44213 ,   5984
20/10/22 ,   62.23 ,   62.22 ,   62.50 ,   61.86 ,   61.86 ,      40543 ,   6285
21/10/22 ,   62.47 ,   62.51 ,   62.92 ,   62.04 ,   62.30 ,      66322 ,  10569
24/10/22 ,   62.79 ,   62.78 ,   63.10 ,   62.48 ,   62.48 ,      49151 ,   5559
25/10/22 ,   62.71 ,   62.89 ,   63.18 ,   62.64 ,   62.72 ,      79378 ,   7622
26/10/22 ,   62.86 ,   62.80 ,   63.05 ,   62.44 ,   62.71 ,      74394 ,   9727
27/10/22 ,   62.88 ,   62.69 ,   63.15 ,   62.31 ,   63.14 ,      89576 ,   7514
28/10/22 ,   62.46 ,   62.42 ,   62.86 ,   61.92 ,   62.54 ,     107774 ,  12112
31/10/22 ,   62.03 ,   62.20 ,   62.88 ,   61.60 ,   62.24 ,     127852 ,  11424
01/11/22 ,   61.18 ,   61.39 ,   62.50 ,   60.68 ,   62.04 ,     172499 ,  18313
03/11/22 ,   60.63 ,   60.96 ,   61.63 ,   60.35 ,   61.37 ,     177247 ,  12840
04/11/22 ,   60.70 ,   60.80 ,   61.11 ,   60.51 ,   60.72 ,      84532 ,  11520
07/11/22 ,   61.28 ,   61.20 ,   61.51 ,   60.58 ,   60.80 ,      99357 ,  12438
08/11/22 ,   61.26 ,   61.34 ,   61.72 ,   60.95 ,   61.30 ,      79753 ,  10242
09/11/22 ,   61.11 ,   61.15 ,   61.50 ,   60.54 ,   61.26 ,      92415 ,  11702
10/11/22 ,   59.95 ,   60.28 ,   60.98 ,   59.74 ,   60.53 ,     107953 ,  11115
11/11/22 ,   61.89 ,   60.14 ,   61.89 ,   59.06 ,   59.86 ,     101926 ,  10035
14/11/22 ,   60.46 ,   60.69 ,   61.69 ,   60.18 ,   61.69 ,      69795 ,   7189
16/11/22 ,   60.34 ,   60.40 ,   60.95 ,   59.91 ,   60.57 ,      95922 ,  12162
17/11/22 ,   59.24 ,   59.41 ,   60.63 ,   58.72 ,   60.40 ,      90970 ,   9339
18/11/22 ,   59.37 ,   59.57 ,   60.01 ,   59.07 ,   59.24 ,      91164 ,  10852
21/11/22 ,   59.36 ,   59.36 ,   60.34 ,   59.02 ,   59.63 ,      73126 ,   9510
22/11/22 ,   59.72 ,   59.72 ,   60.13 ,   59.36 ,   59.36 ,      67448 ,   7838
23/11/22 ,   60.13 ,   59.97 ,   60.17 ,   59.41 ,   59.72 ,      48938 ,   5558
24/11/22 ,   59.92 ,   59.58 ,   60.12 ,   59.32 ,   59.82 ,      32818 ,   4864
25/11/22 ,   60.95 ,   59.71 ,   61.01 ,   59.14 ,   59.89 ,      66853 ,   6427
28/11/22 ,   60.34 ,   60.59 ,   60.94 ,   60.12 ,   60.94 ,      43590 ,   4214
29/11/22 ,   60.80 ,   60.68 ,   60.94 ,   60.14 ,   60.21 ,      67157 ,   8312
30/11/22 ,   61.09 ,   61.28 ,   61.89 ,   60.38 ,   60.79 ,      69136 ,  10884
01/12/22 ,   60.55 ,   60.75 ,   61.68 ,   60.37 ,   61.10 ,     104169 ,   8972
02/12/22 ,   60.82 ,   60.69 ,   61.30 ,   60.41 ,   60.57 ,     119495 ,  10065
05/12/22 ,   61.04 ,   60.95 ,   61.26 ,   60.48 ,   60.82 ,      65581 ,   8585
06/12/22 ,   61.68 ,   61.38 ,   62.03 ,   60.69 ,   61.05 ,      86088 ,  11181
07/12/22 ,   60.75 ,   61.37 ,   61.99 ,   60.57 ,   61.68 ,      89016 ,  11180
08/12/22 ,   60.40 ,   60.66 ,   61.40 ,   60.17 ,   60.83 ,      37183 ,   5083
09/12/22 ,   60.43 ,   60.46 ,   60.83 ,   60.09 ,   60.40 ,      34367 ,   4298
12/12/22 ,   59.70 ,   60.05 ,   60.82 ,   59.42 ,   60.58 ,      39475 ,   4144
13/12/22 ,   58.79 ,   59.44 ,   60.14 ,   58.77 ,   59.71 ,      69898 ,   8771
14/12/22 ,   58.34 ,   58.50 ,   59.36 ,   57.72 ,   58.96 ,      61198 ,  11019
15/12/22 ,   57.55 ,   57.95 ,   58.66 ,   57.04 ,   58.34 ,      58077 ,   9766
16/12/22 ,   57.52 ,   57.33 ,   57.90 ,   56.70 ,   57.55 ,      54832 ,   7488
19/12/22 ,   56.29 ,   56.72 ,   57.37 ,   56.12 ,   57.16 ,     101010 ,  11668
20/12/22 ,   55.67 ,   55.86 ,   56.60 ,   55.13 ,   56.29 ,     112217 ,  16001
21/12/22 ,   55.83 ,   55.85 ,   56.64 ,   55.27 ,   55.72 ,     137705 ,  20254
22/12/22 ,   56.43 ,   56.32 ,   56.98 ,   55.74 ,   56.22 ,     102823 ,  13303
23/12/22 ,   56.91 ,   56.46 ,   56.99 ,   56.06 ,   56.53 ,      81992 ,  10310
26/12/22 ,   58.06 ,   57.59 ,   58.38 ,   56.41 ,   56.91 ,      66771 ,  14363
27/12/22 ,   57.78 ,   57.64 ,   58.25 ,   57.36 ,   58.07 ,      69268 ,   7257
28/12/22 ,   57.92 ,   57.89 ,   58.24 ,   57.41 ,   57.87 ,      27715 ,   4908
29/12/22 ,   58.24 ,   58.11 ,   58.36 ,   57.63 ,   57.78 ,      24869 ,   2642
02/01/23 ,   60.01 ,   59.62 ,   60.71 ,   57.71 ,   58.24 ,     159562 ,  11344
03/01/23 ,   60.37 ,   60.42 ,   61.41 ,   59.36 ,   60.01 ,      69177 ,   8450
04/01/23 ,   60.16 ,   60.52 ,   61.16 ,   60.14 ,   60.43 ,      50820 ,   8158
05/01/23 ,   60.83 ,   60.56 ,   60.83 ,   60.23 ,   60.35 ,      48853 ,   8404
06/01/23 ,   61.37 ,   61.28 ,   61.39 ,   60.83 ,   60.85 ,      24986 ,   3054
09/01/23 ,   61.30 ,   61.14 ,   61.37 ,   60.83 ,   61.37 ,      27362 ,   2968
10/01/23 ,   60.83 ,   61.12 ,   61.46 ,   60.64 ,   61.30 ,      54668 ,   6406
11/01/23 ,   61.26 ,   61.15 ,   61.43 ,   60.36 ,   61.12 ,      61416 ,  11194
12/01/23 ,   60.97 ,   61.26 ,   61.86 ,   60.73 ,   61.26 ,      45596 ,   7113
13/01/23 ,   61.19 ,   61.36 ,   61.79 ,   60.97 ,   60.98 ,      66022 ,   7938
16/01/23 ,   61.79 ,   61.77 ,   62.46 ,   60.99 ,   61.19 ,      64479 ,  10681
17/01/23 ,   61.23 ,   61.56 ,   62.46 ,   61.16 ,   62.06 ,      67807 ,  12369
18/01/23 ,   60.88 ,   61.38 ,   61.99 ,   60.88 ,   61.25 ,     103367 ,  10554
19/01/23 ,   60.06 ,   60.25 ,   61.68 ,   59.45 ,   61.44 ,      70168 ,  13575
20/01/23 ,   58.70 ,   59.04 ,   60.30 ,   58.38 ,   60.06 ,      82287 ,   8570
23/01/23 ,   58.25 ,   58.31 ,   59.24 ,   57.98 ,   58.77 ,      74851 ,   9732
24/01/23 ,   57.72 ,   57.56 ,   58.19 ,   57.34 ,   57.96 ,      94076 ,   8463
25/01/23 ,   57.81 ,   57.78 ,   58.25 ,   57.41 ,   57.92 ,      80615 ,  11043
26/01/23 ,   57.23 ,   57.22 ,   57.72 ,   56.95 ,   57.71 ,     103595 ,  13083
27/01/23 ,   57.31 ,   56.93 ,   57.57 ,   56.65 ,   57.23 ,      88755 ,   8962
30/01/23 ,   57.31 ,   57.35 ,   57.70 ,   57.12 ,   57.31 ,      59785 ,   7822
31/01/23 ,   57.96 ,   57.70 ,   58.08 ,   57.29 ,   57.33 ,      55463 ,   6852
01/02/23 ,   58.35 ,   58.57 ,   60.06 ,   57.26 ,   57.96 ,     189638 ,  15074
02/02/23 ,   58.46 ,   58.50 ,   58.74 ,   58.02 ,   58.35 ,      46823 ,   5783
03/02/23 ,   58.60 ,   58.34 ,   59.09 ,   57.98 ,   58.46 ,      56891 ,   8387
06/02/23 ,   58.80 ,   58.50 ,   58.96 ,   58.05 ,   58.60 ,      84139 ,   9660
07/02/23 ,   59.47 ,   59.47 ,   60.28 ,   58.39 ,   58.55 ,     102299 ,  11572
08/02/23 ,   58.70 ,   59.02 ,   59.79 ,   58.60 ,   59.33 ,      54321 ,   5973
09/02/23 ,   59.13 ,   59.35 ,   60.04 ,   58.74 ,   58.74 ,      71111 ,  10107
10/02/23 ,   58.82 ,   59.22 ,   59.72 ,   58.35 ,   59.32 ,      67685 ,  11619
13/02/23 ,   58.41 ,   58.52 ,   59.28 ,   58.35 ,   58.83 ,      38793 ,   6540
14/02/23 ,   58.82 ,   58.73 ,   59.21 ,   58.41 ,   58.42 ,      59020 ,  13934
15/02/23 ,   58.85 ,   58.36 ,   58.95 ,   57.61 ,   58.81 ,      92962 ,  15278
16/02/23 ,   58.72 ,   58.60 ,   58.89 ,   58.31 ,   58.85 ,      38945 ,   6601
17/02/23 ,   59.93 ,   59.34 ,   59.93 ,   58.54 ,   58.72 ,      64292 ,  10966
22/02/23 ,   59.41 ,   59.52 ,   59.93 ,   59.22 ,   59.93 ,      34082 ,   5967
23/02/23 ,   59.62 ,   59.69 ,   60.03 ,   59.20 ,   59.40 ,      50123 ,   9750
24/02/23 ,   59.81 ,   59.72 ,   60.26 ,   59.33 ,   59.62 ,      51810 ,   6203
27/02/23 ,   60.63 ,   60.30 ,   60.75 ,   59.81 ,   59.81 ,      40750 ,   4969
28/02/23 ,   61.14 ,   61.00 ,   61.37 ,   60.63 ,   60.63 ,      34060 ,   5276
01/03/23 ,   61.04 ,   60.85 ,   61.66 ,   60.04 ,   61.14 ,     100135 ,  13916
02/03/23 ,   61.36 ,   61.39 ,   61.73 ,   60.73 ,   61.04 ,      85371 ,  11722
03/03/23 ,   61.35 ,   61.17 ,   61.57 ,   60.71 ,   61.36 ,      56531 ,   9431
06/03/23 ,   60.22 ,   60.34 ,   61.35 ,   59.63 ,   61.35 ,      78559 ,  10575
07/03/23 ,   59.85 ,   59.99 ,   60.54 ,   59.69 ,   60.26 ,      47490 ,  10102
08/03/23 ,   59.73 ,   59.65 ,   60.30 ,   59.38 ,   59.86 ,      40767 ,   5911
09/03/23 ,   60.04 ,   59.81 ,   60.25 ,   59.42 ,   59.73 ,      42854 ,   5810
10/03/23 ,   60.55 ,   60.47 ,   60.77 ,   60.04 ,   60.26 ,      47833 ,   9722
13/03/23 ,   60.84 ,   60.59 ,   61.05 ,   60.39 ,   60.46 ,      47882 ,   7499
14/03/23 ,   60.69 ,   60.75 ,   61.06 ,   60.40 ,   60.59 ,      41755 ,   8069
15/03/23 ,   60.66 ,   60.65 ,   61.21 ,   60.22 ,   60.69 ,      61042 ,   9546
16/03/23 ,   60.40 ,   60.42 ,   61.08 ,   60.05 ,   60.65 ,      50226 ,   9343
17/03/23 ,   61.19 ,   61.05 ,   61.37 ,   60.40 ,   60.40 ,      46306 ,   7849
20/03/23 ,   60.80 ,   60.87 ,   61.32 ,   60.45 ,   61.19 ,      36620 ,   5980
21/03/23 ,   60.77 ,   60.84 ,   61.29 ,   60.56 ,   60.80 ,      31565 ,   5371
22/03/23 ,   61.05 ,   60.53 ,   61.08 ,   60.22 ,   60.40 ,      48992 ,   7808
23/03/23 ,   60.40 ,   60.48 ,   60.90 ,   60.02 ,   60.40 ,      41953 ,   7805
24/03/23 ,   60.66 ,   60.48 ,   60.99 ,   60.07 ,   60.40 ,      51980 ,   6971
27/03/23 ,   61.21 ,   61.06 ,   61.37 ,   60.66 ,   60.66 ,      25802 ,   3805
28/03/23 ,   61.08 ,   61.02 ,   61.37 ,   60.70 ,   61.22 ,      42249 ,   3348
29/03/23 ,   61.15 ,   61.07 ,   61.33 ,   60.83 ,   61.08 ,      42673 ,   7064
30/03/23 ,   60.70 ,   61.15 ,   61.56 ,   60.70 ,   61.16 ,      46985 ,   7674
31/03/23 ,   61.55 ,   61.27 ,   61.77 ,   60.83 ,   60.84 ,      50427 ,   7737
03/04/23 ,   61.45 ,   61.95 ,   62.85 ,   61.24 ,   61.99 ,      99426 ,  18950
04/04/23 ,   62.12 ,   62.24 ,   63.40 ,   61.46 ,   61.61 ,      56774 ,   6040
05/04/23 ,   61.55 ,   61.77 ,   62.28 ,   61.44 ,   62.10 ,      63087 ,   9355
06/04/23 ,   60.35 ,   60.58 ,   61.99 ,   59.77 ,   61.55 ,     140417 ,  10841
10/04/23 ,   60.73 ,   60.89 ,   61.26 ,   60.45 ,   60.53 ,      59483 ,   9137
11/04/23 ,   61.54 ,   61.37 ,   61.72 ,   60.77 ,   61.11 ,      42970 ,   8635
12/04/23 ,   61.76 ,   61.65 ,   62.02 ,   60.84 ,   61.54 ,      33071 ,   4962
13/04/23 ,   62.83 ,   62.34 ,   63.19 ,   61.17 ,   61.75 ,      61181 ,   7481
14/04/23 ,   62.68 ,   62.67 ,   62.99 ,   62.24 ,   62.51 ,      43335 ,  10436
17/04/23 ,   64.40 ,   63.43 ,   64.80 ,   62.54 ,   62.68 ,      88474 ,  10880
18/04/23 ,   63.78 ,   63.53 ,   64.13 ,   63.23 ,   63.70 ,      46796 ,   8541
19/04/23 ,   63.07 ,   63.01 ,   64.08 ,   62.54 ,   63.78 ,      41789 ,   9875
20/04/23 ,   62.80 ,   62.90 ,   63.55 ,   62.59 ,   63.07 ,      33201 ,   8119
24/04/23 ,   63.03 ,   63.02 ,   63.55 ,   62.26 ,   62.92 ,      51309 ,   9286
25/04/23 ,   62.68 ,   63.10 ,   63.53 ,   62.55 ,   63.03 ,      41713 ,   7568
26/04/23 ,   62.55 ,   62.68 ,   63.31 ,   62.23 ,   63.10 ,      38269 ,   5529
27/04/23 ,   62.15 ,   62.72 ,   63.35 ,   62.15 ,   62.54 ,      32273 ,   4168
28/04/23 ,   64.28 ,   63.14 ,   64.28 ,   62.31 ,   62.31 ,      33711 ,   4435
02/05/23 ,   62.53 ,   62.92 ,   64.18 ,   62.15 ,   63.94 ,      90985 ,  10777
03/05/23 ,   63.89 ,   63.78 ,   65.00 ,   62.50 ,   62.64 ,      90640 ,   9280
04/05/23 ,   65.58 ,   64.53 ,   65.96 ,   63.47 ,   63.94 ,      42155 ,   7081
05/05/23 ,   65.17 ,   66.17 ,   67.07 ,   64.66 ,   65.65 ,      80178 ,  12878
08/05/23 ,   64.55 ,   65.65 ,   66.49 ,   64.55 ,   65.46 ,      85664 ,  11331
09/05/23 ,   64.42 ,   64.55 ,   64.86 ,   64.02 ,   64.78 ,      65778 ,  11451
10/05/23 ,   64.12 ,   64.30 ,   64.77 ,   64.05 ,   64.53 ,      59027 ,  10189
11/05/23 ,   64.92 ,   64.27 ,   64.94 ,   63.75 ,   63.81 ,      51034 ,   5820
12/05/23 ,   64.72 ,   64.83 ,   65.25 ,   64.34 ,   64.94 ,      53197 ,   5799
15/05/23 ,   65.19 ,   65.04 ,   65.26 ,   64.72 ,   64.92 ,      47453 ,   6945
16/05/23 ,   65.23 ,   65.10 ,   65.26 ,   64.80 ,   65.25 ,      34086 ,   4845
17/05/23 ,   66.73 ,   65.56 ,   66.79 ,   64.91 ,   65.23 ,      98597 ,   9130
18/05/23 ,   66.20 ,   66.41 ,   67.07 ,   65.76 ,   66.65 ,      63068 ,   9857
19/05/23 ,   66.01 ,   66.01 ,   66.49 ,   65.74 ,   66.27 ,      42976 ,   8374
22/05/23 ,   65.48 ,   65.35 ,   66.49 ,   64.89 ,   66.04 ,      63308 ,   8984
23/05/23 ,   65.56 ,   65.42 ,   65.65 ,   65.06 ,   65.47 ,      42699 ,   6696
24/05/23 ,   65.28 ,   65.52 ,   65.74 ,   65.28 ,   65.55 ,      28944 ,   7280
25/05/23 ,   66.07 ,   65.98 ,   66.97 ,   65.09 ,   65.42 ,      85877 ,  10192
26/05/23 ,   65.90 ,   65.68 ,   66.83 ,   65.36 ,   66.07 ,      43672 ,   8376
29/05/23 ,   65.65 ,   65.60 ,   65.97 ,   65.42 ,   65.97 ,      31260 ,   6527
30/05/23 ,   65.65 ,   65.68 ,   65.97 ,   65.61 ,   65.74 ,      28900 ,   4777
31/05/23 ,   66.05 ,   65.76 ,   66.33 ,   65.27 ,   65.74 ,      39764 ,   9643
01/06/23 ,   65.31 ,   65.65 ,   67.21 ,   65.03 ,   66.05 ,      81218 ,  11196
02/06/23 ,   66.78 ,   66.24 ,   67.22 ,   65.31 ,   65.74 ,      52751 ,   9385
05/06/23 ,   65.37 ,   65.76 ,   67.21 ,   65.23 ,   66.65 ,      92405 ,  15864
06/06/23 ,   66.25 ,   66.36 ,   66.73 ,   65.53 ,   65.55 ,      94361 ,  12201
07/06/23 ,   65.79 ,   65.67 ,   66.56 ,   65.22 ,   66.36 ,     142819 ,   9463
09/06/23 ,   67.14 ,   66.43 ,   67.14 ,   65.87 ,   65.87 ,      40865 ,   5705
12/06/23 ,   67.07 ,   67.12 ,   67.23 ,   66.65 ,   67.20 ,      44882 ,   6330
13/06/23 ,   66.62 ,   66.61 ,   66.98 ,   66.46 ,   66.73 ,      42685 ,   5003
14/06/23 ,   67.58 ,   67.18 ,   67.95 ,   66.56 ,   66.94 ,      71666 ,  10306
15/06/23 ,   66.40 ,   66.64 ,   67.93 ,   66.18 ,   67.58 ,      74040 ,  10709
16/06/23 ,   66.45 ,   66.49 ,   66.76 ,   66.29 ,   66.35 ,      49778 ,   8629
19/06/23 ,   66.27 ,   66.35 ,   66.72 ,   66.02 ,   66.46 ,      92878 ,  10042
20/06/23 ,   66.27 ,   66.33 ,   66.63 ,   66.20 ,   66.40 ,      57830 ,  10581
21/06/23 ,   66.30 ,   66.25 ,   66.52 ,   66.11 ,   66.28 ,      39748 ,   7004
22/06/23 ,   66.49 ,   66.40 ,   66.77 ,   66.20 ,   66.30 ,      41333 ,   6153
23/06/23 ,   66.77 ,   66.64 ,   67.07 ,   66.43 ,   66.49 ,      27399 ,   5432
26/06/23 ,   66.95 ,   67.06 ,   67.47 ,   66.78 ,   66.98 ,      31507 ,   4854
27/06/23 ,   66.97 ,   67.05 ,   67.49 ,   66.83 ,   67.24 ,      42019 ,   7268
28/06/23 ,   67.27 ,   67.12 ,   67.49 ,   66.96 ,   66.97 ,      30795 ,   5166
29/06/23 ,   66.83 ,   67.03 ,   67.58 ,   66.65 ,   67.27 ,      68348 ,   5244
30/06/23 ,   67.37 ,   67.22 ,   67.45 ,   66.85 ,   66.90 ,      49049 ,   6802
03/07/23 ,   67.00 ,   66.80 ,   67.38 ,   66.49 ,   67.38 ,     125359 ,  15226
04/07/23 ,   67.00 ,   67.14 ,   67.87 ,   66.94 ,   67.00 ,      79012 ,  13516
05/07/23 ,   67.42 ,   67.15 ,   67.51 ,   66.92 ,   67.18 ,      55248 ,  11563
06/07/23 ,   67.45 ,   67.43 ,   67.69 ,   67.07 ,   67.42 ,      50476 ,  12204
07/07/23 ,   67.69 ,   67.70 ,   67.92 ,   67.45 ,   67.45 ,      53990 ,  10237
10/07/23 ,   67.61 ,   67.70 ,   67.90 ,   67.58 ,   67.69 ,      55566 ,  10769
11/07/23 ,   66.56 ,   66.73 ,   67.86 ,   66.24 ,   67.73 ,     125231 ,  14653
12/07/23 ,   65.97 ,   66.11 ,   66.49 ,   65.57 ,   66.20 ,      69097 ,   9331
13/07/23 ,   66.30 ,   66.09 ,   66.38 ,   65.79 ,   66.23 ,      28945 ,   4539
14/07/23 ,   66.20 ,   66.14 ,   66.50 ,   65.96 ,   66.33 ,      43928 ,   7989
17/07/23 ,   66.33 ,   66.22 ,   66.42 ,   66.03 ,   66.21 ,      41616 ,   7032
18/07/23 ,   66.20 ,   66.09 ,   66.47 ,   65.79 ,   66.33 ,      46120 ,  10549
19/07/23 ,   66.40 ,   66.14 ,   66.56 ,   65.73 ,   66.20 ,      57750 ,  12251
20/07/23 ,   66.62 ,   66.44 ,   67.02 ,   66.01 ,   66.27 ,      45979 ,  10366
21/07/23 ,   67.15 ,   66.93 ,   67.27 ,   66.36 ,   66.62 ,      52663 ,  10601
24/07/23 ,   67.69 ,   67.55 ,   68.17 ,   66.71 ,   67.14 ,      96058 ,  11647
25/07/23 ,   68.85 ,   68.66 ,   68.94 ,   67.69 ,   68.18 ,      74327 ,  14272
26/07/23 ,   68.05 ,   68.21 ,   68.80 ,   67.89 ,   68.80 ,      43629 ,   8287
27/07/23 ,   68.44 ,   68.30 ,   68.56 ,   68.03 ,   68.04 ,      41806 ,   5817
28/07/23 ,   68.24 ,   68.31 ,   68.61 ,   67.67 ,   68.43 ,      38525 ,   7646
31/07/23 ,   68.40 ,   68.33 ,   68.63 ,   67.97 ,   68.25 ,      43750 ,   8496
01/08/23 ,   66.35 ,   66.25 ,   68.52 ,   65.24 ,   68.40 ,     181579 ,  18704
02/08/23 ,   66.89 ,   66.87 ,   67.63 ,   66.21 ,   66.40 ,      75106 ,  10593
03/08/23 ,   67.61 ,   67.13 ,   68.03 ,   66.57 ,   66.94 ,      68288 ,   7863
04/08/23 ,   68.16 ,   68.05 ,   68.47 ,   67.29 ,   67.61 ,      51176 ,   8299
07/08/23 ,   67.33 ,   67.53 ,   68.15 ,   67.02 ,   68.15 ,      73518 ,   8431
08/08/23 ,   68.13 ,   67.90 ,   68.34 ,   67.33 ,   67.47 ,      58433 ,   8115
09/08/23 ,   67.89 ,   67.96 ,   68.27 ,   67.53 ,   68.12 ,      35558 ,   6123
10/08/23 ,   68.09 ,   67.89 ,   68.13 ,   67.56 ,   67.86 ,      30377 ,   3801
11/08/23 ,   68.74 ,   68.60 ,   69.11 ,   67.73 ,   67.96 ,      69174 ,   9240
14/08/23 ,   68.46 ,   68.47 ,   69.09 ,   68.16 ,   68.74 ,      38989 ,   5232
15/08/23 ,   68.32 ,   68.35 ,   68.70 ,   68.10 ,   68.51 ,      35794 ,   5638
16/08/23 ,   68.05 ,   68.18 ,   68.48 ,   67.67 ,   68.32 ,      50112 ,   5657
17/08/23 ,   67.92 ,   68.17 ,   68.46 ,   67.68 ,   68.13 ,      35147 ,   4300
18/08/23 ,   67.85 ,   67.93 ,   68.32 ,   67.73 ,   67.96 ,      55814 ,   9134
21/08/23 ,   67.49 ,   67.53 ,   68.34 ,   66.93 ,   67.86 ,      47122 ,   6977
22/08/23 ,   68.57 ,   68.32 ,   69.04 ,   67.25 ,   67.46 ,     103665 ,   9378
23/08/23 ,   67.58 ,   68.15 ,   68.70 ,   67.18 ,   68.14 ,      45252 ,   9117
24/08/23 ,   67.75 ,   67.62 ,   68.11 ,   67.05 ,   67.44 ,      38681 ,   6452
25/08/23 ,   68.05 ,   67.72 ,   68.05 ,   67.12 ,   67.69 ,      37150 ,   8071
28/08/23 ,   67.46 ,   67.49 ,   68.04 ,   67.29 ,   68.04 ,      42281 ,   7380
29/08/23 ,   67.42 ,   67.42 ,   67.72 ,   67.07 ,   67.34 ,      50501 ,   6697
30/08/23 ,   67.30 ,   67.48 ,   67.87 ,   66.92 ,   67.45 ,      40743 ,   7139
31/08/23 ,   67.96 ,   67.92 ,   68.30 ,   67.31 ,   67.31 ,      41270 ,   8298
01/09/23 ,   67.51 ,   67.52 ,   68.22 ,   67.08 ,   67.96 ,      58416 ,  12088
04/09/23 ,   67.82 ,   67.89 ,   68.19 ,   67.39 ,   67.59 ,      39348 ,   6310
05/09/23 ,   69.03 ,   68.54 ,   69.12 ,   67.60 ,   67.80 ,     108495 ,  14667
06/09/23 ,   68.77 ,   68.67 ,   69.02 ,   68.28 ,   69.02 ,      36187 ,   5843
08/09/23 ,   68.34 ,   68.30 ,   68.71 ,   67.72 ,   68.70 ,      54845 ,  12771
11/09/23 ,   68.17 ,   68.19 ,   68.61 ,   67.67 ,   68.34 ,      45157 ,   7474
12/09/23 ,   67.80 ,   67.88 ,   68.54 ,   67.61 ,   68.18 ,      50407 ,   6961
13/09/23 ,   67.54 ,   67.63 ,   68.06 ,   67.20 ,   67.76 ,      30586 ,   4414
14/09/23 ,   67.49 ,   67.48 ,   67.79 ,   67.14 ,   67.54 ,      27006 ,   3895
15/09/23 ,   68.46 ,   68.12 ,   68.62 ,   67.36 ,   67.52 ,      79111 ,  14794
18/09/23 ,   67.44 ,   67.75 ,   68.82 ,   67.00 ,   68.46 ,      73127 ,  10339
19/09/23 ,   67.36 ,   67.39 ,   67.88 ,   67.15 ,   67.49 ,      43007 ,   5966
20/09/23 ,   67.31 ,   67.30 ,   67.58 ,   66.96 ,   67.33 ,      46172 ,   7169
21/09/23 ,   67.45 ,   67.58 ,   67.91 ,   67.15 ,   67.22 ,      61541 ,   9870
22/09/23 ,   67.44 ,   67.53 ,   67.90 ,   67.31 ,   67.45 ,      65202 ,  15357
25/09/23 ,   67.35 ,   67.26 ,   67.57 ,   67.05 ,   67.35 ,      52428 ,  10377
26/09/23 ,   67.24 ,   67.33 ,   67.50 ,   66.97 ,   67.35 ,      39726 ,   7536
27/09/23 ,   66.12 ,   66.42 ,   67.35 ,   65.69 ,   67.24 ,      97241 ,  15559
28/09/23 ,   66.77 ,   66.42 ,   66.99 ,   65.88 ,   66.20 ,      53395 ,  10268
29/09/23 ,   67.63 ,   67.42 ,   67.79 ,   66.67 ,   66.79 ,      52199 ,  12138
02/10/23 ,   66.64 ,   67.12 ,   68.70 ,   65.78 ,   67.35 ,     125724 ,  18394
03/10/23 ,   66.69 ,   66.79 ,   67.21 ,   66.44 ,   66.64 ,      43837 ,  10165
04/10/23 ,   66.26 ,   66.50 ,   66.94 ,   66.20 ,   66.49 ,      42093 ,   7539
05/10/23 ,   66.20 ,   66.07 ,   66.70 ,   65.32 ,   66.40 ,      62756 ,   9318
06/10/23 ,   67.24 ,   66.65 ,   67.35 ,   65.87 ,   66.00 ,      48419 ,   9387
09/10/23 ,   67.90 ,   67.40 ,   68.23 ,   66.61 ,   67.09 ,      58646 ,   9979
10/10/23 ,   68.32 ,   67.98 ,   68.35 ,   67.13 ,   67.84 ,      40465 ,   8179
11/10/23 ,   67.72 ,   67.75 ,   68.24 ,   67.28 ,   67.71 ,      27384 ,   5609
13/10/23 ,   67.79 ,   67.96 ,   68.39 ,   67.51 ,   67.59 ,      29439 ,   6536
16/10/23 ,   68.36 ,   67.90 ,   68.63 ,   67.49 ,   67.74 ,      42006 ,   8567
17/10/23 ,   67.61 ,   67.96 ,   68.40 ,   67.57 ,   68.35 ,      36097 ,   7675
18/10/23 ,   67.46 ,   67.65 ,   67.90 ,   67.40 ,   67.56 ,      48898 ,   7588
19/10/23 ,   66.29 ,   66.58 ,   67.68 ,   66.01 ,   67.47 ,      62906 ,  11123
20/10/23 ,   66.72 ,   66.54 ,   67.05 ,   66.19 ,   66.28 ,      45980 ,   8750
23/10/23 ,   68.15 ,   68.00 ,   68.39 ,   66.73 ,   66.89 ,      67358 ,   7584
24/10/23 ,   66.49 ,   67.29 ,   68.18 ,   66.49 ,   68.15 ,      59527 ,  11370
25/10/23 ,   67.65 ,   67.38 ,   67.91 ,   66.99 ,   67.15 ,      75969 ,  11572
26/10/23 ,   67.18 ,   67.32 ,   67.66 ,   66.85 ,   67.46 ,      45478 ,   6760
27/10/23 ,   67.74 ,   67.26 ,   68.09 ,   66.94 ,   67.21 ,      53602 ,  10347
30/10/23 ,   67.46 ,   67.44 ,   67.74 ,   67.14 ,   67.74 ,      43685 ,   9456
31/10/23 ,   66.70 ,   66.81 ,   67.35 ,   66.37 ,   67.27 ,      66108 ,   7438
01/11/23 ,   66.58 ,   66.38 ,   67.14 ,   65.69 ,   66.65 ,     138420 ,  23933
03/11/23 ,   67.10 ,   67.14 ,   67.44 ,   66.58 ,   66.58 ,      30333 ,   5793
06/11/23 ,   67.45 ,   67.45 ,   67.82 ,   67.06 ,   67.10 ,      31816 ,   5128
07/11/23 ,   67.69 ,   67.66 ,   67.99 ,   67.46 ,   67.46 ,      40683 ,   7738
08/11/23 ,   68.28 ,   68.17 ,   68.46 ,   67.72 ,   67.72 ,      31051 ,   5168
09/11/23 ,   68.54 ,   68.40 ,   68.58 ,   68.09 ,   68.32 ,      31039 ,   5169
10/11/23 ,   68.39 ,   68.44 ,   68.57 ,   67.98 ,   68.54 ,      27157 ,   3180
13/11/23 ,   67.92 ,   68.24 ,   68.69 ,   67.53 ,   68.28 ,      41994 ,   7271
14/11/23 ,   68.69 ,   68.25 ,   68.87 ,   67.84 ,   67.92 ,      30359 ,   5914
16/11/23 ,   68.78 ,   68.95 ,   69.37 ,   68.28 ,   68.66 ,      69836 ,  11247
17/11/23 ,   68.38 ,   68.60 ,   69.39 ,   68.29 ,   68.79 ,      37428 ,   7084
20/11/23 ,   67.89 ,   67.96 ,   68.89 ,   67.64 ,   68.37 ,      42325 ,   7074
21/11/23 ,   67.69 ,   67.84 ,   68.18 ,   67.64 ,   67.88 ,      39416 ,   5328
22/11/23 ,   67.35 ,   67.49 ,   67.83 ,   66.95 ,   67.66 ,      32864 ,   5871
23/11/23 ,   66.88 ,   66.80 ,   67.35 ,   66.62 ,   67.35 ,      31750 ,   6329
24/11/23 ,   66.41 ,   66.71 ,   67.31 ,   66.28 ,   66.88 ,      37889 ,   8514
27/11/23 ,   65.68 ,   66.11 ,   66.75 ,   65.63 ,   66.41 ,      37850 ,   9357
28/11/23 ,   65.56 ,   65.53 ,   66.11 ,   65.27 ,   65.68 ,      50353 ,   9041
29/11/23 ,   66.13 ,   66.16 ,   66.75 ,   65.56 ,   66.01 ,      41184 ,  11243
30/11/23 ,   67.33 ,   67.15 ,   67.85 ,   65.74 ,   66.17 ,      58494 ,  10615
01/12/23 ,   66.75 ,   67.19 ,   67.75 ,   66.42 ,   67.33 ,      58873 ,  16643
04/12/23 ,   65.62 ,   66.08 ,   66.73 ,   64.50 ,   66.73 ,     106968 ,   9461
05/12/23 ,   66.09 ,   66.27 ,   66.72 ,   65.83 ,   65.89 ,      34441 ,   5802
06/12/23 ,   66.75 ,   66.74 ,   67.14 ,   66.19 ,   66.42 ,      37729 ,   7881
07/12/23 ,   65.97 ,   66.53 ,   67.06 ,   65.81 ,   66.75 ,      39959 ,  11197
08/12/23 ,   66.65 ,   66.35 ,   66.72 ,   65.76 ,   65.97 ,      35678 ,  10245
11/12/23 ,   66.15 ,   66.57 ,   66.75 ,   66.11 ,   66.65 ,      29132 ,   6757
12/12/23 ,   66.14 ,   66.17 ,   66.61 ,   65.72 ,   66.60 ,      26885 ,   3859
13/12/23 ,   66.65 ,   66.60 ,   67.03 ,   66.07 ,   66.14 ,      37452 ,   6953
14/12/23 ,   66.24 ,   66.43 ,   66.87 ,   66.22 ,   66.65 ,      49232 ,   8991
15/12/23 ,   66.48 ,   66.42 ,   66.59 ,   66.24 ,   66.26 ,      28525 ,   5032
18/12/23 ,   67.26 ,   66.81 ,   67.35 ,   66.31 ,   66.42 ,      34911 ,   6440
19/12/23 ,   67.12 ,   67.27 ,   67.44 ,   66.80 ,   67.26 ,      39149 ,  10685
20/12/23 ,   67.02 ,   67.00 ,   67.37 ,   66.53 ,   67.12 ,      50700 ,   8107
21/12/23 ,   67.19 ,   67.67 ,   68.41 ,   67.02 ,   67.02 ,      50930 ,   9303
22/12/23 ,   68.29 ,   68.16 ,   68.44 ,   67.31 ,   67.52 ,      32714 ,   7191
26/12/23 ,   68.84 ,   68.60 ,   69.00 ,   68.27 ,   68.29 ,      72370 ,   9391
27/12/23 ,   69.42 ,   68.68 ,   69.57 ,   68.45 ,   69.10 ,     105139 ,   5349
28/12/23 ,   68.94 ,   69.07 ,   69.41 ,   68.27 ,   69.37 ,      39364 ,   5192
02/01/24 ,   69.63 ,   69.37 ,   69.69 ,   68.94 ,   68.94 ,      38623 ,   5011
03/01/24 ,   70.05 ,   69.91 ,   70.23 ,   69.57 ,   69.62 ,      36383 ,   3803
04/01/24 ,   70.04 ,   70.12 ,   70.38 ,   69.70 ,   70.05 ,      34031 ,   9935
05/01/24 ,   70.38 ,   70.21 ,   70.52 ,   70.04 ,   70.36 ,      28773 ,   7427
08/01/24 ,   70.39 ,   70.30 ,   70.54 ,   69.62 ,   70.38 ,      42644 ,   5551
09/01/24 ,   70.04 ,   70.17 ,   70.51 ,   70.03 ,   70.39 ,      39704 ,  11462
10/01/24 ,   70.39 ,   70.04 ,   70.39 ,   69.77 ,   70.04 ,      37232 ,  10744
11/01/24 ,   70.29 ,   70.26 ,   70.67 ,   69.85 ,   70.37 ,      28985 ,   2962
12/01/24 ,   70.79 ,   70.57 ,   70.99 ,   70.19 ,   70.29 ,      33377 ,   7774
15/01/24 ,   70.47 ,   70.44 ,   70.91 ,   69.47 ,   70.79 ,      61939 ,  10376
16/01/24 ,   70.29 ,   70.38 ,   70.75 ,   69.96 ,   70.47 ,      48164 ,  10035
17/01/24 ,   70.54 ,   70.01 ,   70.54 ,   69.68 ,   70.28 ,      33077 ,   6186
18/01/24 ,   70.19 ,   70.08 ,   70.49 ,   69.80 ,   69.89 ,      32479 ,   7281
19/01/24 ,   70.10 ,   70.09 ,   70.37 ,   69.86 ,   70.18 ,      24905 ,   8800
22/01/24 ,   69.82 ,   70.01 ,   70.27 ,   69.80 ,   70.10 ,      35271 ,   8677
23/01/24 ,   69.86 ,   69.73 ,   70.03 ,   69.46 ,   69.81 ,      33941 ,  10029
24/01/24 ,   69.38 ,   69.19 ,   69.86 ,   68.82 ,   69.86 ,      40427 ,   8470
25/01/24 ,   69.08 ,   69.03 ,   69.55 ,   68.67 ,   69.38 ,      31845 ,   8042
26/01/24 ,   68.85 ,   68.91 ,   69.30 ,   68.59 ,   69.08 ,      35884 ,  10118
29/01/24 ,   68.91 ,   68.86 ,   69.13 ,   68.66 ,   68.85 ,      38746 ,   9463
30/01/24 ,   68.87 ,   68.82 ,   69.05 ,   68.67 ,   68.97 ,      33913 ,   8244
31/01/24 ,   68.79 ,   68.80 ,   69.06 ,   68.58 ,   68.87 ,      53795 ,  10024
01/02/24 ,   68.80 ,   69.08 ,   69.45 ,   68.66 ,   68.79 ,      71692 ,  12567
02/02/24 ,   69.66 ,   69.72 ,   70.10 ,   68.75 ,   68.80 ,      57026 ,   8082
05/02/24 ,   70.03 ,   70.04 ,   70.47 ,   69.68 ,   69.68 ,      32466 ,   6107
06/02/24 ,   70.05 ,   70.00 ,   70.09 ,   69.77 ,   69.77 ,      18478 ,   2963
07/02/24 ,   70.62 ,   70.11 ,   70.62 ,   69.44 ,   70.05 ,      64355 ,  13130
08/02/24 ,   70.76 ,   70.74 ,   71.09 ,   70.40 ,   70.53 ,      30008 ,   6189
09/02/24 ,   70.38 ,   70.41 ,   70.82 ,   69.38 ,   70.76 ,      44309 ,   4143
14/02/24 ,   70.33 ,   70.23 ,   70.45 ,   70.01 ,   70.38 ,      17909 ,   3434
15/02/24 ,   70.83 ,   70.79 ,   71.15 ,   70.19 ,   70.33 ,      72623 ,   6601
16/02/24 ,   70.78 ,   70.81 ,   71.05 ,   70.49 ,   70.83 ,      39329 ,   9511
19/02/24 ,   70.78 ,   70.97 ,   71.15 ,   70.71 ,   70.78 ,      41284 ,  10694
20/02/24 ,   71.35 ,   71.15 ,   71.37 ,   70.78 ,   70.78 ,      55359 ,  12839
21/02/24 ,   71.17 ,   71.15 ,   71.37 ,   70.91 ,   71.37 ,      30688 ,   7192
22/02/24 ,   71.24 ,   71.02 ,   71.32 ,   70.79 ,   71.32 ,      37351 ,   8411
23/02/24 ,   71.44 ,   71.26 ,   71.52 ,   71.02 ,   71.24 ,      38200 ,  10432
26/02/24 ,   70.91 ,   71.21 ,   71.55 ,   70.80 ,   71.51 ,      41563 ,  10028
27/02/24 ,   70.38 ,   70.52 ,   70.96 ,   70.37 ,   70.91 ,      56194 ,  10127
28/02/24 ,   70.62 ,   70.54 ,   70.78 ,   70.11 ,   70.52 ,      57385 ,   8388
29/02/24 ,   70.78 ,   70.93 ,   71.30 ,   70.30 ,   70.61 ,      43098 ,   7769
01/03/24 ,   71.24 ,   71.25 ,   71.36 ,   70.90 ,   71.15 ,      83824 ,   9932
04/03/24 ,   71.43 ,   71.66 ,   72.32 ,   71.19 ,   71.24 ,      87124 ,  10133
05/03/24 ,   71.61 ,   71.77 ,   71.96 ,   71.43 ,   71.57 ,      38010 ,   6822
06/03/24 ,   71.80 ,   71.78 ,   71.96 ,   71.58 ,   71.61 ,      25293 ,   5794
07/03/24 ,   72.22 ,   71.82 ,   72.27 ,   71.55 ,   71.80 ,      29230 ,   7821
08/03/24 ,   72.21 ,   72.10 ,   72.34 ,   71.42 ,   72.22 ,      53561 ,   8977
11/03/24 ,   71.15 ,   71.21 ,   72.21 ,   70.94 ,   72.21 ,      72347 ,   5920
12/03/24 ,   71.58 ,   71.28 ,   71.65 ,   70.87 ,   71.07 ,      41164 ,   4897
13/03/24 ,   72.26 ,   71.80 ,   72.26 ,   71.27 ,   71.27 ,      38625 ,   3971
14/03/24 ,   72.08 ,   72.10 ,   72.53 ,   71.66 ,   72.26 ,      27572 ,   3601
15/03/24 ,   71.82 ,   72.64 ,   72.95 ,   71.68 ,   72.08 ,      42388 ,   8010
18/03/24 ,   72.67 ,   72.79 ,   72.95 ,   71.82 ,   71.82 ,      80245 ,   7794
19/03/24 ,   72.58 ,   73.20 ,   73.41 ,   72.30 ,   72.81 ,     137775 ,   5922
20/03/24 ,   72.64 ,   72.31 ,   72.64 ,   71.82 ,   72.33 ,      38257 ,   9395
21/03/24 ,   73.39 ,   73.02 ,   73.40 ,   72.38 ,   72.39 ,      39564 ,   6060
22/03/24 ,   73.15 ,   72.72 ,   73.40 ,   71.81 ,   73.39 ,      99818 ,  11508
25/03/24 ,   73.46 ,   73.34 ,   73.64 ,   72.94 ,   72.94 ,      43503 ,   9026
26/03/24 ,   74.16 ,   73.92 ,   74.44 ,   73.42 ,   73.50 ,      56388 ,   9991
27/03/24 ,   73.95 ,   74.18 ,   74.34 ,   73.74 ,   74.11 ,      41282 ,   6984
28/03/24 ,   74.44 ,   74.21 ,   74.44 ,   73.88 ,   73.95 ,      55570 ,   7515
01/04/24 ,   73.72 ,   73.63 ,   74.45 ,   72.71 ,   74.45 ,     128595 ,  17737
02/04/24 ,   74.81 ,   74.66 ,   75.23 ,   73.72 ,   73.72 ,      51696 ,   5352
03/04/24 ,   74.37 ,   74.69 ,   75.21 ,   74.04 ,   74.81 ,      40632 ,   8920
04/04/24 ,   75.08 ,   74.86 ,   75.10 ,   74.37 ,   74.37 ,      25789 ,   6892
05/04/24 ,   75.32 ,   75.21 ,   75.37 ,   74.79 ,   75.08 ,      29882 ,   8286
08/04/24 ,   74.79 ,   74.99 ,   75.37 ,   74.62 ,   75.37 ,      30036 ,   8660
09/04/24 ,   74.08 ,   74.53 ,   74.84 ,   73.83 ,   74.79 ,      30691 ,   5104
10/04/24 ,   73.83 ,   74.01 ,   74.49 ,   73.60 ,   74.09 ,      30036 ,   5923
11/04/24 ,   74.13 ,   73.98 ,   74.38 ,   73.61 ,   73.83 ,      36527 ,   6434
12/04/24 ,   74.40 ,   74.56 ,   75.25 ,   73.91 ,   74.08 ,      26609 ,   7539
15/04/24 ,   74.25 ,   73.83 ,   75.07 ,   73.28 ,   74.24 ,      97549 ,  11850
16/04/24 ,   73.82 ,   73.83 ,   74.39 ,   73.39 ,   73.78 ,      28523 ,   6265
17/04/24 ,   74.15 ,   73.59 ,   74.16 ,   73.28 ,   73.85 ,      30615 ,   5403
18/04/24 ,   74.56 ,   74.19 ,   74.84 ,   73.68 ,   73.97 ,      33583 ,   5264
19/04/24 ,   74.80 ,   74.57 ,   75.24 ,   73.52 ,   74.56 ,      64145 ,  13600
22/04/24 ,   75.11 ,   74.66 ,   75.11 ,   74.02 ,   74.80 ,      39600 ,   9365
23/04/24 ,   74.74 ,   74.38 ,   75.12 ,   73.62 ,   75.05 ,      29694 ,   6295
24/04/24 ,   74.38 ,   74.28 ,   75.11 ,   73.88 ,   74.60 ,      32085 ,   7280
25/04/24 ,   74.59 ,   74.32 ,   74.85 ,   73.88 ,   74.30 ,      31204 ,   7311
26/04/24 ,   74.40 ,   74.56 ,   75.11 ,   74.34 ,   74.59 ,      39818 ,  14247
29/04/24 ,   74.60 ,   74.59 ,   75.08 ,   74.34 ,   74.54 ,      27150 ,   5818
30/04/24 ,   74.34 ,   74.72 ,   75.11 ,   74.34 ,   74.34 ,      21751 ,   4760
02/05/24 ,   74.75 ,   75.97 ,   76.49 ,   73.76 ,   74.64 ,     268881 ,  10337
03/05/24 ,   74.76 ,   74.78 ,   75.31 ,   74.13 ,   74.75 ,      48578 ,  10105
06/05/24 ,   75.84 ,   75.50 ,   75.95 ,   74.56 ,   74.75 ,      37306 ,   9121
07/05/24 ,   75.28 ,   75.57 ,   75.99 ,   75.28 ,   75.99 ,      29068 ,   4416
08/05/24 ,   74.74 ,   74.18 ,   75.28 ,   73.68 ,   75.28 ,      93500 ,   6968
09/05/24 ,   75.26 ,   75.30 ,   75.51 ,   74.75 ,   74.75 ,      36709 ,   5750
10/05/24 ,   75.05 ,   75.19 ,   75.49 ,   74.98 ,   75.14 ,      59866 ,   9799
13/05/24 ,   75.00 ,   74.62 ,   75.87 ,   74.37 ,   74.93 ,      67518 ,   6897
14/05/24 ,   74.68 ,   74.68 ,   74.98 ,   74.44 ,   74.96 ,      35898 ,   3847
15/05/24 ,   74.53 ,   74.71 ,   75.15 ,   74.30 ,   74.68 ,      40386 ,   7587
16/05/24 ,   73.81 ,   73.63 ,   74.53 ,   73.23 ,   74.53 ,      76329 ,   5773
17/05/24 ,   75.10 ,   74.56 ,   75.10 ,   73.84 ,   74.03 ,      81733 ,   9976
20/05/24 ,   75.01 ,   74.97 ,   75.19 ,   74.82 ,   75.04 ,      59428 ,  11699
21/05/24 ,   75.19 ,   74.98 ,   75.19 ,   74.79 ,   75.07 ,      29170 ,   5870
22/05/24 ,   74.92 ,   75.07 ,   75.44 ,   74.76 ,   75.12 ,      34679 ,   9562
23/05/24 ,   73.87 ,   74.51 ,   75.87 ,   73.64 ,   74.61 ,      46495 ,  14213
24/05/24 ,   74.47 ,   74.00 ,   74.56 ,   73.70 ,   73.87 ,      31872 ,   9634
27/05/24 ,   73.95 ,   73.74 ,   74.55 ,   73.34 ,   74.55 ,     116078 ,  15139
28/05/24 ,   73.09 ,   73.17 ,   73.87 ,   72.84 ,   73.64 ,      85528 ,   9038
29/05/24 ,   73.34 ,   73.04 ,   73.40 ,   72.75 ,   73.09 ,      28076 ,   4202
31/05/24 ,   72.76 ,   73.25 ,   73.83 ,   72.37 ,   73.23 ,      43988 ,   7815
03/06/24 ,   73.31 ,   73.69 ,   74.27 ,   72.65 ,   72.76 ,      66044 ,  12229
04/06/24 ,   73.73 ,   73.62 ,   74.19 ,   73.05 ,   73.31 ,      42507 ,   6291
05/06/24 ,   73.64 ,   73.75 ,   73.86 ,   73.54 ,   73.67 ,      25587 ,   3938
06/06/24 ,   73.83 ,   73.79 ,   74.37 ,   73.58 ,   73.81 ,      28910 ,   4592
07/06/24 ,   73.46 ,   73.58 ,   73.81 ,   73.13 ,   73.66 ,      23848 ,   4601
10/06/24 ,   73.23 ,   73.28 ,   73.61 ,   72.75 ,   73.59 ,      26752 ,   6304
11/06/24 ,   73.18 ,   73.47 ,   73.69 ,   73.14 ,   73.23 ,      29265 ,   4045
12/06/24 ,   73.09 ,   73.08 ,   73.36 ,   72.67 ,   73.31 ,      30035 ,   3509
13/06/24 ,   72.52 ,   72.71 ,   73.31 ,   72.10 ,   73.04 ,      29664 ,   3867
14/06/24 ,   73.63 ,   73.22 ,   73.88 ,   72.34 ,   72.49 ,      27952 ,   5319
17/06/24 ,   73.88 ,   73.90 ,   74.15 ,   73.67 ,   73.85 ,      49923 ,   6713
18/06/24 ,   73.44 ,   73.49 ,   73.88 ,   73.12 ,   73.88 ,      56389 ,   8990
19/06/24 ,   73.40 ,   73.46 ,   73.59 ,   73.33 ,   73.58 ,      25215 ,   3921
20/06/24 ,   73.41 ,   73.44 ,   73.63 ,   73.28 ,   73.55 ,      38254 ,   7853
21/06/24 ,   73.62 ,   73.64 ,   73.82 ,   73.40 ,   73.41 ,      37355 ,  12661
24/06/24 ,   73.44 ,   73.47 ,   73.88 ,   73.39 ,   73.62 ,      40216 ,   8347
25/06/24 ,   73.61 ,   73.50 ,   73.89 ,   73.28 ,   73.32 ,      53504 ,   8973
26/06/24 ,   73.80 ,   74.04 ,   74.25 ,   73.58 ,   73.58 ,      48003 ,   6932
27/06/24 ,   74.52 ,   74.37 ,   74.63 ,   73.55 ,   73.55 ,      23694 ,   5214
28/06/24 ,   74.66 ,   75.25 ,   75.88 ,   74.52 ,   74.54 ,      29440 ,   4092
01/07/24 ,   74.94 ,   75.13 ,   75.87 ,   74.81 ,   74.81 ,      48886 ,  15228
02/07/24 ,   75.30 ,   74.76 ,   75.46 ,   74.26 ,   74.94 ,      50934 ,  14035
03/07/24 ,   74.57 ,   74.80 ,   75.07 ,   74.55 ,   75.07 ,      25754 ,   7064
04/07/24 ,   75.05 ,   74.84 ,   75.30 ,   74.55 ,   74.65 ,      38252 ,   7611
05/07/24 ,   74.75 ,   74.81 ,   75.13 ,   74.56 ,   75.05 ,      24226 ,   5804
08/07/24 ,   75.17 ,   74.40 ,   75.68 ,   73.72 ,   74.65 ,      62002 ,  12592
09/07/24 ,   74.74 ,   74.85 ,   75.33 ,   74.26 ,   75.17 ,      29409 ,   5088
10/07/24 ,   75.42 ,   75.26 ,   75.84 ,   74.70 ,   74.70 ,      32714 ,   4284
11/07/24 ,   75.18 ,   75.55 ,   76.16 ,   74.94 ,   75.41 ,      28065 ,   6683
12/07/24 ,   75.99 ,   75.71 ,   76.05 ,   74.95 ,   75.34 ,      31319 ,   6926
15/07/24 ,   75.53 ,   75.26 ,   75.99 ,   75.03 ,   75.99 ,      49164 ,  10922
16/07/24 ,   75.89 ,   75.63 ,   75.89 ,   75.25 ,   75.53 ,      31761 ,   7089
17/07/24 ,   75.63 ,   75.70 ,   75.94 ,   75.35 ,   75.87 ,      45908 ,   5695
18/07/24 ,   75.51 ,   75.65 ,   75.87 ,   75.11 ,   75.79 ,      28452 ,   4093
19/07/24 ,   76.08 ,   75.87 ,   76.23 ,   75.22 ,   75.84 ,      42821 ,   8043
22/07/24 ,   75.61 ,   75.55 ,   76.08 ,   75.24 ,   76.08 ,      52554 ,  11996
23/07/24 ,   75.25 ,   75.36 ,   75.79 ,   75.22 ,   75.61 ,      28296 ,   9400
24/07/24 ,   75.35 ,   75.28 ,   75.37 ,   75.11 ,   75.24 ,      22390 ,   3991
25/07/24 ,   75.31 ,   75.26 ,   75.41 ,   75.07 ,   75.23 ,      18427 ,   3615
26/07/24 ,   75.41 ,   75.31 ,   75.61 ,   75.03 ,   75.35 ,      46816 ,   8188
29/07/24 ,   74.47 ,   74.80 ,   75.36 ,   74.47 ,   75.17 ,      44010 ,   5917
30/07/24 ,   74.51 ,   74.56 ,   75.20 ,   74.39 ,   74.85 ,      58962 ,  10444
31/07/24 ,   74.43 ,   74.51 ,   74.93 ,   74.32 ,   74.93 ,      23837 ,   4983
01/08/24 ,   74.81 ,   74.98 ,   75.22 ,   74.66 ,   75.03 ,      35532 ,   8768
02/08/24 ,   74.87 ,   75.97 ,   76.68 ,   74.62 ,   75.03 ,     140756 ,  13930
05/08/24 ,   75.36 ,   74.99 ,   75.69 ,   73.97 ,   74.61 ,      24526 ,   3923
06/08/24 ,   74.62 ,   75.04 ,   75.81 ,   74.42 ,   75.36 ,      39130 ,   7254
07/08/24 ,   74.72 ,   74.57 ,   74.86 ,   74.28 ,   74.44 ,      25791 ,   6778
08/08/24 ,   74.68 ,   74.62 ,   75.42 ,   74.30 ,   74.72 ,     108628 ,  12442
09/08/24 ,   74.54 ,   74.61 ,   75.03 ,   74.26 ,   74.68 ,      48574 ,  10360
12/08/24 ,   74.35 ,   74.48 ,   74.95 ,   74.16 ,   74.56 ,      32017 ,   5895
13/08/24 ,   74.73 ,   74.76 ,   74.90 ,   74.37 ,   74.78 ,      28757 ,   8030
14/08/24 ,   75.06 ,   74.80 ,   75.07 ,   74.46 ,   74.73 ,      22078 ,   4077
15/08/24 ,   75.30 ,   75.23 ,   75.54 ,   74.75 ,   75.06 ,      32927 ,   7112
16/08/24 ,   75.71 ,   75.72 ,   76.01 ,   75.30 ,   75.47 ,      42482 ,   5753
19/08/24 ,   75.89 ,   75.56 ,   76.01 ,   75.35 ,   75.75 ,      22544 ,   5063
20/08/24 ,   75.58 ,   75.45 ,   75.83 ,   75.00 ,   75.54 ,      29493 ,   4870
21/08/24 ,   75.50 ,   75.77 ,   75.95 ,   75.27 ,   75.27 ,      25774 ,   4935
22/08/24 ,   75.85 ,   75.70 ,   76.01 ,   75.35 ,   75.37 ,      31684 ,   5151
23/08/24 ,   75.96 ,   75.59 ,   75.97 ,   75.28 ,   75.85 ,      39262 ,   9362
26/08/24 ,   75.70 ,   75.92 ,   76.11 ,   75.65 ,   75.65 ,      21986 ,   5383
27/08/24 ,   75.93 ,   75.82 ,   76.14 ,   75.58 ,   75.58 ,      26646 ,   4921
28/08/24 ,   75.86 ,   76.02 ,   76.16 ,   75.84 ,   75.91 ,      20663 ,   4362
29/08/24 ,   75.59 ,   75.87 ,   76.16 ,   75.55 ,   75.86 ,      23585 ,   4831
30/08/24 ,   75.94 ,   76.14 ,   76.33 ,   75.62 ,   75.62 ,      29588 ,   3598
02/09/24 ,   75.63 ,   75.93 ,   76.31 ,   75.63 ,   76.01 ,      46523 ,   8254
03/09/24 ,   76.22 ,   76.28 ,   76.54 ,   75.65 ,   76.06 ,      33424 ,   9445
04/09/24 ,   76.50 ,   76.46 ,   76.57 ,   76.17 ,   76.22 ,      30266 ,   4874
05/09/24 ,   76.65 ,   76.50 ,   76.65 ,   76.26 ,   76.50 ,      29969 ,   5598
06/09/24 ,   76.75 ,   76.62 ,   76.83 ,   76.33 ,   76.65 ,      36294 ,   5761
09/09/24 ,   76.75 ,   76.15 ,   76.91 ,   75.75 ,   76.76 ,      88993 ,   5613
10/09/24 ,   76.32 ,   76.34 ,   76.57 ,   76.10 ,   76.33 ,      31210 ,   3396
11/09/24 ,   76.03 ,   76.09 ,   76.35 ,   75.79 ,   76.32 ,      23473 ,   4967
12/09/24 ,   75.04 ,   75.61 ,   76.30 ,   74.99 ,   76.03 ,      32020 ,   4906
13/09/24 ,   75.35 ,   75.76 ,   76.47 ,   75.04 ,   75.04 ,      42759 ,  10356
16/09/24 ,   76.19 ,   75.90 ,   76.32 ,   75.35 ,   75.35 ,      24100 ,   4728
17/09/24 ,   76.18 ,   76.24 ,   76.67 ,   75.82 ,   76.19 ,      38943 ,   4542
18/09/24 ,   76.25 ,   75.95 ,   76.43 ,   75.41 ,   76.17 ,      40502 ,  11451
19/09/24 ,   75.08 ,   75.36 ,   76.25 ,   75.04 ,   76.25 ,      32818 ,   6931
20/09/24 ,   75.40 ,   75.35 ,   75.70 ,   75.02 ,   75.12 ,      33555 ,   8290
23/09/24 ,   73.63 ,   74.01 ,   75.31 ,   73.40 ,   75.16 ,      50365 ,  11042
24/09/24 ,   74.50 ,   74.16 ,   74.55 ,   73.77 ,   73.77 ,      47043 ,  10291
25/09/24 ,   75.23 ,   74.84 ,   75.57 ,   74.38 ,   74.50 ,      33897 ,   8123
26/09/24 ,   75.31 ,   75.66 ,   76.05 ,   74.83 ,   75.21 ,      32864 ,   8406
27/09/24 ,   75.51 ,   75.89 ,   76.46 ,   74.94 ,   75.31 ,      55054 ,  16280
30/09/24 ,   74.73 ,   75.41 ,   76.06 ,   74.54 ,   75.44 ,      26426 ,   4450
01/10/24 ,   73.71 ,   74.61 ,   75.94 ,   73.64 ,   75.31 ,      68642 ,  14986
02/10/24 ,   73.89 ,   73.88 ,   75.11 ,   72.38 ,   73.94 ,      93792 ,  11229
03/10/24 ,   73.52 ,   73.30 ,   73.88 ,   72.88 ,   73.68 ,      27604 ,   4745
04/10/24 ,   73.36 ,   73.51 ,   73.79 ,   73.10 ,   73.48 ,      30715 ,   8074
07/10/24 ,   73.48 ,   73.79 ,   74.67 ,   73.20 ,   73.44 ,      61071 ,   4157
08/10/24 ,   73.22 ,   73.48 ,   73.92 ,   73.02 ,   73.48 ,      47881 ,   3618
09/10/24 ,   72.03 ,   72.50 ,   73.35 ,   72.03 ,   73.09 ,      33337 ,   5489
10/10/24 ,   71.83 ,   71.37 ,   72.02 ,   70.45 ,   71.25 ,      52357 ,  10105
11/10/24 ,   71.15 ,   71.31 ,   72.02 ,   70.67 ,   71.26 ,      35171 ,   7187
14/10/24 ,   71.56 ,   71.34 ,   72.11 ,   70.84 ,   71.15 ,      23661 ,   3352
15/10/24 ,   72.20 ,   72.87 ,   73.74 ,   71.65 ,   71.65 ,      68565 ,   9471
16/10/24 ,   73.46 ,   73.55 ,   73.93 ,   72.28 ,   72.28 ,      97144 ,   7130
17/10/24 ,   73.22 ,   73.16 ,   73.84 ,   72.99 ,   73.46 ,      31939 ,   6608
18/10/24 ,   73.67 ,   73.30 ,   73.79 ,   72.91 ,   73.22 ,      33724 ,   5281
21/10/24 ,   73.10 ,   73.14 ,   73.61 ,   72.99 ,   73.20 ,      32936 ,   9636
22/10/24 ,   72.16 ,   72.26 ,   73.33 ,   71.27 ,   73.19 ,      42404 ,   8353
23/10/24 ,   70.54 ,   70.73 ,   72.05 ,   70.28 ,   71.71 ,      54017 ,   8401
24/10/24 ,   70.67 ,   70.42 ,   71.44 ,   69.98 ,   70.68 ,      41805 ,   7628
25/10/24 ,   71.41 ,   70.98 ,   71.51 ,   70.23 ,   70.24 ,      37467 ,  13463
28/10/24 ,   71.74 ,   71.70 ,   72.37 ,   71.19 ,   71.41 ,      33489 ,   8043
29/10/24 ,   70.87 ,   71.16 ,   71.73 ,   70.73 ,   71.06 ,      32329 ,   6529
30/10/24 ,   71.42 ,   70.85 ,   71.42 ,   70.13 ,   70.87 ,      37869 ,   5805
31/10/24 ,   73.03 ,   71.60 ,   73.03 ,   70.88 ,   71.24 ,      30845 ,   5957
01/11/24 ,   71.57 ,   72.71 ,   73.79 ,   71.40 ,   73.02 ,      63775 ,  10222
04/11/24 ,   72.88 ,   72.53 ,   73.04 ,   71.76 ,   72.07 ,      89403 ,  10592
05/11/24 ,   72.96 ,   72.75 ,   72.98 ,   72.51 ,   72.71 ,      33439 ,   8480
06/11/24 ,   72.12 ,   72.15 ,   72.96 ,   71.69 ,   72.96 ,      52261 ,   9857
07/11/24 ,   71.66 ,   71.83 ,   72.49 ,   70.91 ,   72.49 ,      92424 ,   5930
08/11/24 ,   71.42 ,   71.27 ,   72.11 ,   70.87 ,   72.09 ,      41726 ,   7883
11/11/24 ,   71.19 ,   71.11 ,   71.64 ,   70.82 ,   71.42 ,      38391 ,   8200
12/11/24 ,   69.82 ,   69.92 ,   71.08 ,   68.57 ,   71.07 ,      56501 ,   9106
13/11/24 ,   69.46 ,   69.88 ,   70.59 ,   69.37 ,   69.81 ,      30349 ,   7058
14/11/24 ,   69.90 ,   69.13 ,   70.11 ,   68.66 ,   69.46 ,      29611 ,   7500
18/11/24 ,   71.03 ,   70.92 ,   71.49 ,   69.89 ,   69.90 ,      34229 ,   8742
19/11/24 ,   70.65 ,   69.98 ,   71.12 ,   69.37 ,   71.03 ,      48115 ,   8069
21/11/24 ,   71.95 ,   71.64 ,   72.05 ,   70.63 ,   70.65 ,      66355 ,   6205
22/11/24 ,   71.51 ,   71.79 ,   72.33 ,   71.19 ,   71.81 ,      37463 ,   9896
25/11/24 ,   70.86 ,   71.73 ,   71.98 ,   70.75 ,   71.51 ,      44728 ,   7653
26/11/24 ,   70.15 ,   70.39 ,   71.59 ,   69.83 ,   70.86 ,      38591 ,   8686
27/11/24 ,   69.17 ,   69.52 ,   70.73 ,   68.93 ,   70.15 ,      45586 ,  10142
28/11/24 ,   69.03 ,   68.83 ,   69.17 ,   68.53 ,   69.17 ,      29052 ,   5439
29/11/24 ,   68.65 ,   68.72 ,   69.37 ,   68.55 ,   68.82 ,      25692 ,   4606
02/12/24 ,   69.63 ,   69.48 ,   70.10 ,   68.63 ,   68.65 ,      89091 ,  15429
03/12/24 ,   69.97 ,   69.07 ,   70.13 ,   68.69 ,   69.49 ,      94462 ,   7932
04/12/24 ,   69.41 ,   70.01 ,   70.61 ,   69.40 ,   70.01 ,      61915 ,  10892
05/12/24 ,   66.96 ,   68.60 ,   69.85 ,   66.80 ,   69.43 ,     119748 ,  14430
06/12/24 ,   68.60 ,   68.46 ,   69.37 ,   66.97 ,   66.97 ,      93178 ,  10116
09/12/24 ,   68.54 ,   68.46 ,   69.32 ,   67.67 ,   68.61 ,      64510 ,  14772
10/12/24 ,   68.71 ,   68.57 ,   69.31 ,   68.28 ,   68.54 ,      53636 ,   9139
11/12/24 ,   69.37 ,   68.66 ,   69.79 ,   67.67 ,   67.67 ,      54171 ,   7970
12/12/24 ,   69.19 ,   69.16 ,   69.64 ,   68.86 ,   68.98 ,      49720 ,   7145
13/12/24 ,   69.37 ,   69.26 ,   70.01 ,   68.80 ,   69.89 ,      46344 ,  11679
16/12/24 ,   69.13 ,   69.17 ,   70.43 ,   68.63 ,   69.20 ,      30748 ,   5305
17/12/24 ,   67.83 ,   68.19 ,   69.13 ,   67.70 ,   68.69 ,      42985 ,   9394
18/12/24 ,   66.29 ,   65.27 ,   68.27 ,   64.02 ,   67.83 ,      78421 ,  14379
19/12/24 ,   65.26 ,   64.95 ,   66.20 ,   64.03 ,   65.47 ,      63947 ,  10761
20/12/24 ,   68.07 ,   66.09 ,   68.30 ,   64.45 ,   65.33 ,      46739 ,  10537
23/12/24 ,   68.34 ,   68.27 ,   69.42 ,   67.02 ,   67.70 ,      76280 ,  10097
26/12/24 ,   70.73 ,   69.59 ,   71.29 ,   68.23 ,   68.35 ,      64183 ,  11388
27/12/24 ,   70.34 ,   70.42 ,   71.26 ,   68.93 ,   70.91 ,      27090 ,   8590
30/12/24 ,   71.57 ,   71.36 ,   71.76 ,   70.02 ,   70.34 ,      21833 ,   2970
02/01/25 ,   70.91 ,   71.17 ,   71.57 ,   70.79 ,   71.53 ,      32512 ,   7059
03/01/25 ,   71.19 ,   70.92 ,   71.23 ,   70.48 ,   70.91 ,      26402 ,   7495
06/01/25 ,   70.94 ,   70.98 ,   71.59 ,   70.52 ,   71.09 ,      27955 ,   8216
07/01/25 ,   69.51 ,   69.95 ,   71.14 ,   69.19 ,   70.92 ,      95643 ,  14341
08/01/25 ,   70.18 ,   70.49 ,   71.25 ,   69.69 ,   69.69 ,      27949 ,   5124
09/01/25 ,   70.76 ,   70.73 ,   71.01 ,   69.59 ,   70.19 ,      32963 ,   7191
10/01/25 ,   70.78 ,   70.71 ,   70.92 ,   70.50 ,   70.71 ,      16481 ,   4545
13/01/25 ,   70.17 ,   70.11 ,   70.79 ,   69.61 ,   70.25 ,      29171 ,   6011
14/01/25 ,   70.11 ,   70.36 ,   70.86 ,   69.93 ,   70.17 ,      26711 ,   4760
15/01/25 ,   70.63 ,   70.21 ,   71.04 ,   69.98 ,   70.11 ,      29187 ,  10012
16/01/25 ,   69.79 ,   69.97 ,   70.73 ,   69.16 ,   70.63 ,      23043 ,   6272
17/01/25 ,   69.06 ,   69.29 ,   69.73 ,   68.86 ,   69.40 ,      30839 ,   8320
20/01/25 ,   69.83 ,   69.64 ,   69.94 ,   69.08 ,   69.08 ,      26069 ,   5871
21/01/25 ,   68.03 ,   68.66 ,   69.83 ,   67.72 ,   69.83 ,      26583 ,   6959
22/01/25 ,   67.13 ,   67.37 ,   68.03 ,   66.94 ,   68.03 ,      25485 ,   7504
23/01/25 ,   66.43 ,   66.72 ,   67.23 ,   66.43 ,   67.13 ,      16882 ,   4223
24/01/25 ,   65.65 ,   65.97 ,   66.70 ,   65.54 ,   66.43 ,      27400 ,   9629
27/01/25 ,   65.44 ,   65.33 ,   66.09 ,   64.93 ,   65.45 ,      31332 ,   9011
28/01/25 ,   65.11 ,   64.88 ,   65.69 ,   64.69 ,   64.89 ,      30221 ,   6641
29/01/25 ,   64.83 ,   64.34 ,   65.01 ,   64.01 ,   64.65 ,      35649 ,   8712
30/01/25 ,   65.04 ,   64.66 ,   65.42 ,   64.07 ,   64.83 ,      30326 ,   9146
31/01/25 ,   65.11 ,   65.33 ,   65.68 ,   65.01 ,   65.04 ,      32428 ,   8755
03/02/25 ,   65.23 ,   65.63 ,   66.06 ,   65.21 ,   65.53 ,      44857 ,  12559
04/02/25 ,   65.65 ,   65.58 ,   65.95 ,   65.32 ,   65.54 ,      28523 ,   7960
05/02/25 ,   65.93 ,   65.73 ,   66.11 ,   65.50 ,   65.50 ,      23250 ,   3465
06/02/25 ,   65.74 ,   65.74 ,   66.06 ,   65.54 ,   65.93 ,      19958 ,   4416
07/02/25 ,   66.47 ,   66.36 ,   66.70 ,   65.74 ,   65.74 ,      21808 ,   4117
10/02/25 ,   66.74 ,   66.52 ,   66.97 ,   66.33 ,   66.50 ,      49464 ,   4532
11/02/25 ,   66.70 ,   66.59 ,   66.96 ,   66.43 ,   66.69 ,      27490 ,   4726
12/02/25 ,   67.63 ,   67.67 ,   68.51 ,   66.70 ,   66.70 ,      36013 ,   8289
13/02/25 ,   67.21 ,   67.84 ,   68.73 ,   67.21 ,   67.63 ,      28481 ,   6171
14/02/25 ,   67.69 ,   67.88 ,   68.66 ,   67.21 ,   67.21 ,      25623 ,   5825
17/02/25 ,   68.44 ,   68.42 ,   68.66 ,   67.68 ,   67.69 ,      32723 ,   4565
18/02/25 ,   68.94 ,   68.86 ,   69.85 ,   68.16 ,   68.44 ,      29122 ,   8258
19/02/25 ,   68.97 ,   69.42 ,   70.01 ,   68.97 ,   69.56 ,      17310 ,   4529
20/02/25 ,   69.20 ,   69.13 ,   70.65 ,   68.71 ,   68.94 ,      32957 ,   9456
21/02/25 ,   69.63 ,   69.52 ,   70.91 ,   68.45 ,   69.21 ,      49663 ,  12297
24/02/25 ,   68.70 ,   68.86 ,   70.46 ,   68.57 ,   69.62 ,      44105 ,  10103
25/02/25 ,   69.25 ,   69.16 ,   69.47 ,   68.60 ,   68.69 ,      22665 ,   5858
26/02/25 ,   69.42 ,   69.29 ,   69.92 ,   68.80 ,   69.37 ,      20108 ,   6152
27/02/25 ,   70.34 ,   69.92 ,   70.43 ,   69.14 ,   69.42 ,      22144 ,   5782
28/02/25 ,   70.89 ,   71.01 ,   71.77 ,   69.56 ,   69.56 ,      35387 ,   7419
05/03/25 ,   70.04 ,   69.93 ,   71.50 ,   68.97 ,   70.89 ,      28554 ,   4411
06/03/25 ,   70.19 ,   69.67 ,   70.31 ,   69.13 ,   69.96 ,      30283 ,   8664
07/03/25 ,   70.91 ,   70.73 ,   71.44 ,   70.05 ,   70.75 ,      28642 ,   5028
10/03/25 ,   71.48 ,   71.21 ,   71.48 ,   70.91 ,   70.91 ,      18690 ,   2806
11/03/25 ,   72.26 ,   71.81 ,   72.48 ,   71.26 ,   71.53 ,      21279 ,   7445
12/03/25 ,   74.23 ,   73.29 ,   74.26 ,   71.64 ,   72.33 ,      32114 ,   7404
13/03/25 ,   73.43 ,   73.88 ,   74.33 ,   73.41 ,   73.90 ,      27797 ,   7048
14/03/25 ,   74.34 ,   73.79 ,   74.51 ,   72.72 ,   73.02 ,      23695 ,   6333
17/03/25 ,   74.69 ,   74.19 ,   75.37 ,   73.58 ,   74.34 ,      27326 ,   5437
18/03/25 ,   74.93 ,   74.62 ,   75.65 ,   74.13 ,   74.69 ,      28094 ,   6474
19/03/25 ,   75.65 ,   75.30 ,   75.68 ,   74.89 ,   74.93 ,      27000 ,   8741
20/03/25 ,   75.58 ,   75.48 ,   75.93 ,   75.24 ,   75.65 ,      26609 ,   8046
21/03/25 ,   75.45 ,   75.60 ,   76.24 ,   74.60 ,   75.24 ,      34246 ,   9781
24/03/25 ,   75.24 ,   75.35 ,   75.85 ,   74.98 ,   75.45 ,      35937 ,  12841
25/03/25 ,   75.02 ,   75.43 ,   75.76 ,   74.69 ,   75.58 ,      30338 ,  12379
26/03/25 ,   75.14 ,   75.15 ,   75.77 ,   74.70 ,   75.77 ,      31690 ,  10621
27/03/25 ,   75.58 ,   74.98 ,   75.58 ,   74.72 ,   75.28 ,      25733 ,   8322
28/03/25 ,   75.76 ,   75.57 ,   75.76 ,   75.19 ,   75.58 ,      28592 ,   9661
31/03/25 ,   75.76 ,   75.59 ,   75.76 ,   75.33 ,   75.58 ,      22903 ,   5970
01/04/25 ,   75.14 ,   75.26 ,   75.90 ,   75.05 ,   75.72 ,      39343 ,   5040
02/04/25 ,   75.10 ,   75.27 ,   75.74 ,   75.10 ,   75.48 ,      28601 ,   6125
03/04/25 ,   75.48 ,   75.05 ,   75.48 ,   74.77 ,   75.08 ,      33208 ,   7126
04/04/25 ,   74.32 ,   74.77 ,   75.57 ,   74.24 ,   75.48 ,      23004 ,   5392
07/04/25 ,   73.77 ,   73.92 ,   74.31 ,   73.36 ,   74.24 ,      28010 ,   7082
08/04/25 ,   73.89 ,   73.79 ,   73.97 ,   73.64 ,   73.85 ,      19195 ,   6092
09/04/25 ,   74.02 ,   73.91 ,   74.31 ,   73.57 ,   73.89 ,      21542 ,   3959
10/04/25 ,   74.52 ,   74.71 ,   75.11 ,   74.37 ,   74.85 ,      22722 ,   5051
11/04/25 ,   74.88 ,   74.50 ,   74.88 ,   74.24 ,   74.52 ,      28595 ,   7521
14/04/25 ,   74.72 ,   74.99 ,   75.36 ,   74.54 ,   75.07 ,      25249 ,   6630
15/04/25 ,   75.27 ,   74.74 ,   75.27 ,   74.56 ,   74.79 ,      26362 ,   5242
16/04/25 ,   75.24 ,   75.92 ,   76.72 ,   75.11 ,   75.36 ,      33813 ,   7651
17/04/25 ,   76.24 ,   76.07 ,   76.45 ,   75.41 ,   75.89 ,      25143 ,   5885
22/04/25 ,   76.41 ,   76.52 ,   77.01 ,   75.75 ,   77.01 ,      28978 ,   7628
23/04/25 ,   76.63 ,   76.34 ,   76.92 ,   76.03 ,   76.92 ,      24279 ,   7239
24/04/25 ,   76.58 ,   76.46 ,   76.78 ,   76.12 ,   76.63 ,      14158 ,   3245
25/04/25 ,   76.92 ,   77.01 ,   77.68 ,   76.47 ,   76.58 ,      34674 ,   7124
28/04/25 ,   76.79 ,   76.80 ,   77.71 ,   76.25 ,   76.88 ,      44038 ,   7713
29/04/25 ,   76.83 ,   76.78 ,   77.12 ,   76.47 ,   76.56 ,      32295 ,   9419
30/04/25 ,   76.63 ,   77.05 ,   77.82 ,   76.01 ,   76.92 ,      43926 ,   4960
02/05/25 ,   77.65 ,   77.82 ,   78.28 ,   76.93 ,   77.27 ,      67741 ,  14643
05/05/25 ,   76.63 ,   76.92 ,   78.09 ,   76.46 ,   78.05 ,      37118 ,   5227
06/05/25 ,   76.56 ,   76.68 ,   77.04 ,   76.55 ,   76.92 ,      26628 ,   5611
07/05/25 ,   76.55 ,   76.76 ,   77.41 ,   76.28 ,   76.54 ,      25306 ,   7424
08/05/25 ,   76.92 ,   76.91 ,   77.27 ,   76.52 ,   76.63 ,      18594 ,   3589
09/05/25 ,   77.19 ,   76.99 ,   77.23 ,   76.69 ,   76.92 ,      25957 ,   8054
12/05/25 ,   77.10 ,   77.23 ,   77.50 ,   76.73 ,   77.19 ,      53492 ,   5400
13/05/25 ,   77.02 ,   77.05 ,   77.62 ,   76.73 ,   77.62 ,      26579 ,   6829
14/05/25 ,   76.94 ,   76.84 ,   77.14 ,   76.62 ,   76.75 ,      21257 ,   6567
15/05/25 ,   76.97 ,   76.99 ,   77.24 ,   76.39 ,   76.94 ,      36733 ,   8519
16/05/25 ,   77.65 ,   77.58 ,   77.71 ,   77.05 ,   77.30 ,      34981 ,   8762
19/05/25 ,   78.43 ,   78.18 ,   78.51 ,   77.72 ,   77.72 ,      32395 ,   6422
20/05/25 ,   78.98 ,   78.86 ,   79.21 ,   78.05 ,   78.42 ,      59094 ,   8161
21/05/25 ,   78.41 ,   78.70 ,   79.11 ,   78.32 ,   78.43 ,      35219 ,   4552
22/05/25 ,   78.61 ,   78.75 ,   79.07 ,   78.28 ,   78.70 ,      30742 ,   6634
23/05/25 ,   79.48 ,   79.12 ,   79.57 ,   78.73 ,   79.12 ,      30754 ,   8465
26/05/25 ,   79.56 ,   79.60 ,   80.11 ,   79.48 ,   79.87 ,      23085 ,   4037
27/05/25 ,   79.12 ,   79.50 ,   79.63 ,   79.12 ,   79.63 ,      34347 ,   5782
28/05/25 ,   79.65 ,   79.53 ,   79.66 ,   79.17 ,   79.66 ,      22315 ,   5090
29/05/25 ,   79.71 ,   79.56 ,   79.71 ,   79.31 ,   79.65 ,      24658 ,   4627
30/05/25 ,   80.57 ,   79.93 ,   80.57 ,   79.41 ,   79.76 ,      28038 ,   6206
02/06/25 ,   79.86 ,   80.01 ,   80.95 ,   79.58 ,   80.95 ,      45513 ,   9791
03/06/25 ,   80.60 ,   80.37 ,   80.89 ,   79.74 ,   79.82 ,      48431 ,   6945
04/06/25 ,   80.59 ,   80.66 ,   80.95 ,   80.36 ,   80.70 ,      32853 ,   4196
05/06/25 ,   80.13 ,   80.59 ,   80.95 ,   80.12 ,   80.95 ,      76559 ,   4780
06/06/25 ,   80.92 ,   80.49 ,   81.07 ,   80.14 ,   80.44 ,      45529 ,   6809
09/06/25 ,   80.59 ,   80.43 ,   81.30 ,   79.68 ,   81.30 ,      42871 ,   9261
10/06/25 ,   80.02 ,   79.97 ,   80.57 ,   79.66 ,   79.75 ,      24961 ,   5952
11/06/25 ,   79.98 ,   79.91 ,   80.37 ,   79.26 ,   80.02 ,      27993 ,   5216
12/06/25 ,   79.77 ,   80.02 ,   80.23 ,   79.67 ,   79.67 ,      62712 ,   4836
13/06/25 ,   79.54 ,   79.86 ,   80.12 ,   79.48 ,   79.78 ,      38027 ,   7628
16/06/25 ,   80.13 ,   80.00 ,   80.36 ,   79.66 ,   79.91 ,      28308 ,   3781
17/06/25 ,   80.03 ,   79.93 ,   80.23 ,   79.73 ,   80.13 ,      31647 ,   6771
18/06/25 ,   80.60 ,   80.37 ,   80.72 ,   79.89 ,   80.03 ,      17330 ,   3326
20/06/25 ,   81.01 ,   80.74 ,   81.20 ,   79.91 ,   80.36 ,      36117 ,   7366
23/06/25 ,   81.00 ,   80.68 ,   81.05 ,   80.37 ,   80.68 ,      20182 ,   6020
24/06/25 ,   81.09 ,   81.03 ,   81.32 ,   80.53 ,   80.53 ,      20843 ,   5967
25/06/25 ,   81.02 ,   81.15 ,   81.27 ,   80.63 ,   81.09 ,      25235 ,   6392
26/06/25 ,   82.28 ,   81.82 ,   82.68 ,   80.82 ,   81.02 ,      65752 ,  19835
27/06/25 ,   81.88 ,   81.62 ,   82.26 ,   81.24 ,   82.01 ,      44611 ,  18378
30/06/25 ,   82.32 ,   82.48 ,   82.80 ,   81.88 ,   81.88 ,      35715 ,  10471
01/07/25 ,   82.67 ,   82.32 ,   83.05 ,   81.04 ,   82.22 ,     101971 ,  17099
02/07/25 ,   82.96 ,   82.68 ,   83.11 ,   82.26 ,   82.85 ,      29877 ,   7443
03/07/25 ,   83.25 ,   83.07 ,   83.26 ,   82.76 ,   82.96 ,      25293 ,   4745
04/07/25 ,   83.12 ,   83.49 ,   83.88 ,   82.72 ,   83.03 ,      57847 ,   8497
07/07/25 ,   83.10 ,   83.16 ,   83.85 ,   82.78 ,   83.55 ,      35770 ,  10606
08/07/25 ,   83.19 ,   83.20 ,   83.45 ,   83.04 ,   83.11 ,      22353 ,   5570
09/07/25 ,   83.30 ,   83.20 ,   83.61 ,   83.01 ,   83.19 ,      23343 ,   4294
10/07/25 ,   82.95 ,   82.56 ,   83.31 ,   81.53 ,   82.68 ,      44715 ,   5528
11/07/25 ,   83.01 ,   83.11 ,   83.59 ,   82.58 ,   82.95 ,      23261 ,   7152
14/07/25 ,   83.24 ,   83.24 ,   83.66 ,   82.59 ,   83.01 ,      24724 ,   5994
15/07/25 ,   82.89 ,   83.06 ,   83.36 ,   82.59 ,   83.24 ,      25471 ,   6041
16/07/25 ,   82.60 ,   82.84 ,   83.33 ,   82.50 ,   83.11 ,      32870 ,   4880
17/07/25 ,   82.94 ,   83.00 ,   83.28 ,   82.61 ,   82.61 ,      25532 ,   5599
18/07/25 ,   83.14 ,   82.92 ,   83.28 ,   82.55 ,   82.94 ,      29807 ,   6039
21/07/25 ,   82.71 ,   82.94 ,   83.14 ,   82.49 ,   83.14 ,      49742 ,   8773
22/07/25 ,   81.75 ,   81.84 ,   83.03 ,   81.43 ,   83.03 ,      51668 ,  12281
23/07/25 ,   81.79 ,   81.69 ,   82.24 ,   81.43 ,   82.02 ,      22646 ,   5840
24/07/25 ,   81.68 ,   81.78 ,   82.05 ,   81.51 ,   81.81 ,      18535 ,   4398
25/07/25 ,   82.67 ,   82.46 ,   82.86 ,   81.77 ,   81.77 ,      26381 ,   6613
28/07/25 ,   82.04 ,   82.44 ,   83.10 ,   82.04 ,   83.10 ,      22458 ,   4323
29/07/25 ,   82.16 ,   82.14 ,   82.29 ,   81.68 ,   82.06 ,      21547 ,   4655
30/07/25 ,   81.89 ,   82.20 ,   82.78 ,   81.69 ,   82.78 ,      34720 ,   5349
31/07/25 ,   82.20 ,   82.42 ,   82.78 ,   81.86 ,   81.86 ,      27241 ,   5048
01/08/25 ,   82.09 ,   82.02 ,   82.86 ,   81.08 ,   81.89 ,      96110 ,  16752
04/08/25 ,   82.09 ,   82.43 ,   83.12 ,   81.37 ,   82.37 ,      89322 ,   8371
05/08/25 ,   82.12 ,   82.31 ,   82.78 ,   81.53 ,   82.09 ,      43922 ,   8566
06/08/25 ,   81.83 ,   81.85 ,   82.52 ,   81.62 ,   82.52 ,      35114 ,   8170
07/08/25 ,   82.10 ,   82.04 ,   82.36 ,   81.83 ,   81.96 ,      23487 ,   3799
08/08/25 ,   82.45 ,   82.13 ,   82.48 ,   81.68 ,   82.09 ,      33064 ,   7328
11/08/25 ,   82.25 ,   82.21 ,   82.59 ,   81.87 ,   82.45 ,      25690 ,   5744
12/08/25 ,   81.24 ,   81.67 ,   82.56 ,   81.23 ,   82.56 ,      32403 ,   4551
13/08/25 ,   80.51 ,   80.87 ,   81.32 ,   80.43 ,   81.20 ,      21818 ,   3383
14/08/25 ,   80.43 ,   80.67 ,   81.26 ,   80.35 ,   80.41 ,      18396 ,   3970
15/08/25 ,   81.45 ,   81.10 ,   81.92 ,   79.94 ,   80.82 ,      28658 ,   7140
18/08/25 ,   81.61 ,   81.81 ,   82.27 ,   81.57 ,   82.27 ,      40182 ,   6302
19/08/25 ,   81.67 ,   81.64 ,   82.15 ,   81.27 ,   81.69 ,      26692 ,   6582
20/08/25 ,   81.50 ,   81.70 ,   81.89 ,   81.40 ,   81.73 ,      19831 ,   5154
21/08/25 ,   81.84 ,   81.65 ,   81.91 ,   81.48 ,   81.81 ,      13647 ,   3612
22/08/25 ,   81.77 ,   81.70 ,   82.46 ,   81.51 ,   82.46 ,      31432 ,   8842
25/08/25 ,   81.87 ,   82.01 ,   82.46 ,   81.51 ,   82.29 ,      20231 ,   2781
26/08/25 ,   82.03 ,   81.78 ,   82.26 ,   81.56 ,   82.26 ,      18651 ,   3984
27/08/25 ,   82.25 ,   81.87 ,   82.25 ,   81.55 ,   82.21 ,      30822 ,   5961
28/08/25 ,   82.30 ,   82.09 ,   82.41 ,   81.73 ,   82.21 ,      25647 ,   3684
29/08/25 ,   82.77 ,   82.49 ,   82.77 ,   82.30 ,   82.31 ,      24329 ,   3860
01/09/25 ,   83.20 ,   83.00 ,   83.48 ,   82.32 ,   82.77 ,      44996 ,   8980
02/09/25 ,   82.13 ,   82.57 ,   83.45 ,   81.90 ,   83.45 ,      45155 ,   8144
03/09/25 ,   82.19 ,   82.36 ,   82.90 ,   81.83 ,   82.13 ,      35139 ,   5470
04/09/25 ,   82.31 ,   82.52 ,   82.92 ,   82.06 ,   82.15 ,      30003 ,   6021
05/09/25 ,   83.10 ,   82.66 ,   83.10 ,   82.03 ,   82.51 ,      40955 ,   7882
08/09/25 ,   82.73 ,   82.81 ,   83.33 ,   82.47 ,   83.10 ,      65025 ,   8537
09/09/25 ,   82.95 ,   82.80 ,   83.22 ,   82.30 ,   82.45 ,      34066 ,   4245
10/09/25 ,   83.00 ,   82.88 ,   83.30 ,   82.59 ,   83.03 ,      29222 ,   5292
11/09/25 ,   82.98 ,   83.22 ,   83.74 ,   82.83 ,   83.33 ,      39116 ,   3982
12/09/25 ,   83.13 ,   83.08 ,   83.50 ,   82.75 ,   83.17 ,      59777 ,   8471
15/09/25 ,   83.07 ,   83.11 ,   83.43 ,   82.95 ,   83.05 ,      24575 ,   4765
16/09/25 ,   83.65 ,   83.58 ,   83.75 ,   83.11 ,   83.11 ,      26280 ,   4032
17/09/25 ,   83.67 ,   83.65 ,   83.81 ,   83.51 ,   83.81 ,      21578 ,   6377
18/09/25 ,   83.29 ,   83.35 ,   83.67 ,   83.04 ,   83.67 ,      33893 ,   5434
19/09/25 ,   83.14 ,   83.16 ,   83.75 ,   82.99 ,   83.44 ,      41027 ,  12668
22/09/25 ,   82.81 ,   82.95 ,   83.33 ,   82.74 ,   83.14 ,      27875 ,   5154
23/09/25 ,   83.58 ,   83.17 ,   83.58 ,   82.81 ,   82.81 ,      24819 ,   4650
24/09/25 ,   83.84 ,   83.73 ,   84.00 ,   83.45 ,   83.58 ,      24542 ,   3238
25/09/25 ,   83.21 ,   83.50 ,   83.96 ,   83.16 ,   83.84 ,      27889 ,   3712
26/09/25 ,   83.95 ,   83.83 ,   84.01 ,   83.48 ,   83.48 ,      30442 ,   9181
29/09/25 ,   83.52 ,   83.55 ,   84.22 ,   82.64 ,   83.95 ,      71735 ,   8585
30/09/25 ,   83.59 ,   83.80 ,   84.18 ,   83.18 ,   83.52 ,      47974 ,   6894
01/10/25 ,   83.23 ,   83.49 ,   84.28 ,   82.90 ,   83.59 ,      53150 ,   9625
02/10/25 ,   83.66 ,   83.76 ,   84.24 ,   83.25 ,   83.58 ,      47441 ,   7458
03/10/25 ,   83.30 ,   83.48 ,   84.04 ,   83.30 ,   84.04 ,      33117 ,   8554
06/10/25 ,   83.92 ,   83.64 ,   83.92 ,   83.30 ,   83.30 ,      21462 ,   4254
07/10/25 ,   83.53 ,   83.67 ,   83.95 ,   83.26 ,   83.89 ,      32944 ,   7206
08/10/25 ,   83.20 ,   83.44 ,   83.80 ,   83.18 ,   83.33 ,      36872 ,   6100
09/10/25 ,   82.86 ,   83.18 ,   83.62 ,   82.81 ,   83.21 ,      36794 ,   5293
10/10/25 ,   82.26 ,   82.41 ,   83.00 ,   81.95 ,   82.81 ,      43976 ,   5735
13/10/25 ,   81.87 ,   81.99 ,   82.66 ,   81.61 ,   82.39 ,      29945 ,   3857
14/10/25 ,   81.62 ,   81.76 ,   82.04 ,   81.47 ,   81.83 ,      27131 ,   4189
15/10/25 ,   81.86 ,   81.51 ,   81.87 ,   81.23 ,   81.75 ,      27462 ,   5319
16/10/25 ,   81.75 ,   81.79 ,   82.22 ,   81.56 ,   81.81 ,      25310 ,   4038
17/10/25 ,   81.75 ,   81.83 ,   82.51 ,   81.47 ,   81.75 ,      31966 ,   6696
20/10/25 ,   80.78 ,   81.05 ,   81.88 ,   80.34 ,   81.84 ,      43138 ,   8406
21/10/25 ,   80.51 ,   80.33 ,   80.88 ,   79.73 ,   80.78 ,      37891 ,   6512
22/10/25 ,   80.94 ,   80.86 ,   81.35 ,   80.48 ,   80.53 ,      31603 ,   5892
23/10/25 ,   81.19 ,   80.93 ,   81.24 ,   80.56 ,   80.94 ,      34240 ,   9713
24/10/25 ,   81.61 ,   81.32 ,   81.68 ,   80.66 ,   81.08 ,      27414 ,   3727
27/10/25 ,   81.75 ,   81.71 ,   82.42 ,   81.55 ,   81.61 ,      41821 ,   8123
28/10/25 ,   81.94 ,   81.98 ,   82.23 ,   81.75 ,   81.75 ,      24182 ,   2888
29/10/25 ,   80.99 ,   81.34 ,   82.40 ,   80.71 ,   81.94 ,      72672 ,  10463
30/10/25 ,   80.98 ,   81.07 ,   81.63 ,   80.66 ,   81.00 ,      34005 ,   5819
31/10/25 ,   81.54 ,   81.09 ,   81.93 ,   80.71 ,   81.14 ,      36726 ,   6708
03/11/25 ,   82.40 ,   82.90 ,   84.22 ,   81.97 ,   82.05 ,     116581 ,  10209
04/11/25 ,   82.51 ,   82.58 ,   82.82 ,   82.33 ,   82.36 ,      36318 ,   6609
05/11/25 ,   82.48 ,   82.83 ,   83.87 ,   81.94 ,   82.51 ,      48858 ,   6763
06/11/25 ,   83.06 ,   83.18 ,   83.52 ,   82.75 ,   83.31 ,      32158 ,   5520
07/11/25 ,   83.16 ,   83.33 ,   83.56 ,   82.91 ,   83.13 ,      25449 ,   3476
10/11/25 ,   82.62 ,   83.16 ,   83.68 ,   82.12 ,   83.47 ,      92150 ,   6230
11/11/25 ,   81.69 ,   82.22 ,   83.10 ,   81.61 ,   82.62 ,      53021 ,   6473
12/11/25 ,   82.19 ,   82.03 ,   82.59 ,   81.66 ,   82.11 ,      42131 ,   3974
13/11/25 ,   82.31 ,   82.26 ,   82.81 ,   81.75 ,   81.99 ,      42655 ,   6544
14/11/25 ,   83.16 ,   82.97 ,   83.19 ,   82.31 ,   82.31 ,      31107 ,   5423
17/11/25 ,   82.66 ,   82.85 ,   83.16 ,   82.16 ,   82.96 ,      41387 ,   4402
18/11/25 ,   82.46 ,   82.58 ,   82.85 ,   82.25 ,   82.68 ,      49940 ,   6022
19/11/25 ,   82.14 ,   82.36 ,   83.10 ,   81.92 ,   82.46 ,      42850 ,   8187
21/11/25 ,   82.17 ,   82.18 ,   82.43 ,   82.04 ,   82.14 ,      22825 ,   4267
24/11/25 ,   81.17 ,   81.20 ,   82.28 ,   80.33 ,   82.15 ,      72164 ,   9561
25/11/25 ,   81.35 ,   81.19 ,   81.50 ,   80.98 ,   81.11 ,      32794 ,   5747
26/11/25 ,   81.14 ,   80.87 ,   81.39 ,   80.68 ,   81.35 ,      48775 ,   5579
27/11/25 ,   81.50 ,   81.21 ,   81.54 ,   80.81 ,   81.14 ,      32989 ,   4003
28/11/25 ,   81.94 ,   81.99 ,   82.09 ,   81.19 ,   81.55 ,      37903 ,   9299
01/12/25 ,   81.87 ,   82.04 ,   82.46 ,   81.55 ,   82.07 ,      57410 ,  12826
02/12/25 ,   82.44 ,   82.41 ,   82.54 ,   81.90 ,   82.01 ,      70584 ,   5696
03/12/25 ,   82.06 ,   82.12 ,   82.51 ,   81.87 ,   82.44 ,      29049 ,   7838
04/12/25 ,   82.38 ,   82.24 ,   82.42 ,   81.89 ,   82.06 ,      29348 ,   5704
05/12/25 ,   81.74 ,   82.32 ,   82.98 ,   81.27 ,   82.38 ,      37829 ,   7859
08/12/25 ,   81.68 ,   81.78 ,   81.98 ,   81.61 ,   81.74 ,      36952 ,   8445
09/12/25 ,   81.67 ,   81.42 ,   81.83 ,   81.20 ,   81.68 ,      36061 ,   4316
10/12/25 ,   81.45 ,   81.38 ,   81.99 ,   81.08 ,   81.99 ,      42802 ,   8415
11/12/25 ,   81.08 ,   80.89 ,   81.73 ,   80.54 ,   81.73 ,      66996 ,  12806
12/12/25 ,   80.49 ,   80.77 ,   81.35 ,   80.49 ,   80.87 ,      58248 ,  15195
15/12/25 ,   80.67 ,   80.80 ,   81.29 ,   80.52 ,   80.67 ,      46042 ,   6384
16/12/25 ,   80.97 ,   80.80 ,   81.10 ,   80.52 ,   80.59 ,      41819 ,   8064
17/12/25 ,   80.58 ,   80.82 ,   81.60 ,   80.49 ,   80.97 ,      59541 ,  18936
18/12/25 ,   81.05 ,   80.69 ,   81.07 ,   80.50 ,   80.80 ,      42298 ,  15723
19/12/25 ,   81.13 ,   81.56 ,   81.90 ,   80.92 ,   81.05 ,      70478 ,  22925
22/12/25 ,   82.46 ,   82.34 ,   82.65 ,   81.50 ,   81.85 ,      63053 ,  13155
23/12/25 ,   84.67 ,   83.90 ,   85.34 ,   82.66 ,   82.92 ,      55734 ,   8173
26/12/25 ,   85.73 ,   85.29 ,   85.85 ,   84.70 ,   85.38 ,      49839 ,   7543
29/12/25 ,   85.83 ,   85.59 ,   86.12 ,   84.95 ,   85.77 ,      58164 ,   6531
30/12/25 ,   85.94 ,   85.88 ,   86.91 ,   85.15 ,   86.69 ,      59698 ,   6157
02/01/26 ,   86.17 ,   85.85 ,   86.91 ,   85.17 ,   86.81 ,      34990 ,   5673
05/01/26 ,   86.12 ,   86.03 ,   86.81 ,   85.52 ,   86.81 ,      56609 ,   8136
06/01/26 ,   85.67 ,   85.73 ,   86.30 ,   85.25 ,   86.08 ,      93776 ,  12711
07/01/26 ,   86.27 ,   86.20 ,   86.42 ,   85.67 ,   85.67 ,      65546 ,  12525
08/01/26 ,   86.17 ,   86.02 ,   86.37 ,   85.67 ,   86.27 ,      35615 ,   7372
09/01/26 ,   85.57 ,   85.77 ,   86.29 ,   85.14 ,   86.22 ,      60594 ,  10733
12/01/26 ,   85.78 ,   85.39 ,   86.06 ,   85.03 ,   86.06 ,      48966 ,   9212
13/01/26 ,   85.57 ,   85.15 ,   85.92 ,   84.75 ,   85.92 ,      64840 ,   8115
14/01/26 ,   86.08 ,   85.83 ,   86.36 ,   85.21 ,   85.57 ,      42989 ,   6452
15/01/26 ,   86.20 ,   86.30 ,   86.48 ,   86.12 ,   86.30 ,      25002 ,   6486
16/01/26 ,   86.19 ,   86.20 ,   86.52 ,   85.78 ,   86.52 ,      45273 ,  11265
19/01/26 ,   86.33 ,   86.23 ,   86.53 ,   85.89 ,   86.19 ,      38576 ,   8589
20/01/26 ,   86.63 ,   86.43 ,   86.66 ,   86.29 ,   86.53 ,      22292 ,   8121
21/01/26 ,   87.32 ,   87.11 ,   87.55 ,   86.45 ,   86.63 ,      40136 ,   8236
22/01/26 ,   87.59 ,   87.65 ,   88.42 ,   87.17 ,   87.32 ,      81831 ,  16359
23/01/26 ,   89.10 ,   88.20 ,   89.14 ,   87.43 ,   87.90 ,      54914 ,  11367
26/01/26 ,   88.57 ,   88.67 ,   89.08 ,   87.96 ,   87.96 ,      52247 ,   9432
27/01/26 ,   88.48 ,   88.66 ,   88.85 ,   88.42 ,   88.57 ,      35419 ,   6670
28/01/26 ,   88.64 ,   88.68 ,   88.83 ,   88.48 ,   88.67 ,      32521 ,   6528
29/01/26 ,   88.55 ,   88.27 ,   88.73 ,   87.80 ,   88.64 ,      47950 ,  11597
30/01/26 ,   89.01 ,   88.78 ,   89.01 ,   88.50 ,   88.65 ,      50331 ,  14459
02/02/26 ,   87.25 ,   87.40 ,   88.80 ,   86.57 ,   88.80 ,     132673 ,   9514
03/02/26 ,   87.07 ,   87.41 ,   87.90 ,   86.83 ,   87.66 ,     105889 ,   6075
04/02/26 ,   86.33 ,   86.61 ,   87.39 ,   85.94 ,   87.17 ,      73194 ,   7182
05/02/26 ,   85.93 ,   85.83 ,   86.65 ,   85.32 ,   86.28 ,      83302 ,   8240
06/02/26 ,   85.42 ,   85.48 ,   86.13 ,   85.09 ,   85.93 ,      73407 ,  10246
09/02/26 ,   85.09 ,   84.73 ,   85.62 ,   84.21 ,   85.44 ,     115303 ,   8282
10/02/26 ,   84.49 ,   84.47 ,   84.98 ,   84.21 ,   84.98 ,      85034 ,   5456
11/02/26 ,   83.70 ,   83.75 ,   84.68 ,   83.40 ,   84.68 ,      79802 ,   5887
12/02/26 ,   84.20 ,   83.76 ,   84.20 ,   83.40 ,   83.90 ,      48922 ,   8242
13/02/26 ,   85.80 ,   85.42 ,   85.80 ,   84.21 ,   84.90 ,      73148 ,  12849
18/02/26 ,   86.25 ,   85.86 ,   86.25 ,   85.48 ,   85.80 ,      55670 ,   4240
19/02/26 ,   86.06 ,   86.39 ,   86.84 ,   85.92 ,   86.25 ,      50253 ,   9251
20/02/26 ,   86.62 ,   86.48 ,   86.88 ,   85.85 ,   86.46 ,      82558 ,  12774
23/02/26 ,   87.90 ,   87.12 ,   87.94 ,   86.41 ,   86.62 ,     119834 ,  15376
24/02/26 ,   88.85 ,   89.51 ,   90.25 ,   87.50 ,   87.50 ,     352461 ,  25362
25/02/26 ,   88.72 ,   89.09 ,   89.75 ,   88.46 ,   88.85 ,     107393 ,  18082
26/02/26 ,   89.00 ,   89.05 ,   89.45 ,   88.53 ,   89.00 ,      62539 ,   9900
27/02/26 ,   90.25 ,   89.65 ,   90.25 ,   89.01 ,   89.01 ,      85697 ,  14972
02/03/26 ,   87.76 ,   88.24 ,   89.50 ,   87.12 ,   89.25 ,     213475 ,  12706
03/03/26 ,   85.75 ,   85.85 ,   88.29 ,   84.75 ,   87.89 ,     172089 ,   8671
04/03/26 ,   86.02 ,   86.23 ,   86.57 ,   85.69 ,   85.75 ,      55035 ,   8668
05/03/26 ,   84.80 ,   85.23 ,   86.23 ,   84.80 ,   86.03 ,      69149 ,   6744
06/03/26 ,   87.17 ,   86.30 ,   87.25 ,   84.80 ,   84.80 ,      72180 ,   6084