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

22/05/19 ,   43.77 ,   43.77 ,   43.77 ,   43.77 ,   43.77 ,         30 ,      3
23/05/19 ,   43.84 ,   43.84 ,   43.84 ,   43.77 ,   43.77 ,       2754 ,      7
24/05/19 ,   44.24 ,   44.13 ,   44.24 ,   43.99 ,   43.99 ,       4747 ,      2
29/05/19 ,   45.50 ,   45.50 ,   45.50 ,   45.50 ,   45.50 ,          2 ,      1
30/05/19 ,   43.44 ,   43.44 ,   43.77 ,   43.44 ,   43.77 ,        963 ,      2
31/05/19 ,   43.77 ,   43.67 ,   43.77 ,   43.56 ,   43.56 ,        475 ,      2
05/06/19 ,   45.50 ,   45.50 ,   45.50 ,   45.50 ,   45.50 ,        118 ,      1
10/06/19 ,   45.90 ,   45.90 ,   45.90 ,   45.90 ,   45.90 ,         23 ,      1
13/06/19 ,   46.03 ,   46.03 ,   46.03 ,   46.03 ,   46.03 ,         11 ,      1
17/06/19 ,   46.04 ,   46.04 ,   46.04 ,   46.04 ,   46.04 ,       1060 ,      1
18/06/19 ,   46.07 ,   46.07 ,   46.07 ,   46.07 ,   46.07 ,        659 ,      1
19/06/19 ,   46.28 ,   46.28 ,   46.28 ,   46.28 ,   46.28 ,        551 ,      5
25/06/19 ,   46.63 ,   46.63 ,   46.63 ,   46.63 ,   46.63 ,         51 ,      3
26/06/19 ,   46.92 ,   46.92 ,   46.92 ,   46.92 ,   46.92 ,         49 ,      2
27/06/19 ,   46.92 ,   46.92 ,   46.92 ,   46.92 ,   46.92 ,        353 ,      3
01/07/19 ,   46.92 ,   46.92 ,   46.92 ,   46.92 ,   46.92 ,        470 ,      4
02/07/19 ,   47.12 ,   47.12 ,   47.12 ,   47.12 ,   47.12 ,        211 ,      1
03/07/19 ,   47.12 ,   47.12 ,   47.12 ,   47.12 ,   47.12 ,        440 ,     17
04/07/19 ,   47.56 ,   47.56 ,   47.56 ,   47.56 ,   47.56 ,        235 ,      2
08/07/19 ,   47.75 ,   47.57 ,   47.75 ,   47.56 ,   47.56 ,        244 ,      3
10/07/19 ,   47.75 ,   47.75 ,   47.75 ,   47.75 ,   47.75 ,         21 ,      2
15/07/19 ,   47.88 ,   47.88 ,   47.88 ,   47.88 ,   47.88 ,         46 ,      3
17/07/19 ,   48.13 ,   48.12 ,   48.13 ,   48.10 ,   48.10 ,        292 ,      2
18/07/19 ,   49.19 ,   48.14 ,   49.19 ,   48.13 ,   48.13 ,        182 ,      2
19/07/19 ,   50.03 ,   49.60 ,   50.03 ,   49.60 ,   49.68 ,        535 ,      3
01/08/19 ,   55.59 ,   55.59 ,   55.59 ,   55.59 ,   55.59 ,          2 ,      1
02/08/19 ,   55.59 ,   55.59 ,   55.59 ,   55.59 ,   55.59 ,         46 ,      1
06/08/19 ,   55.59 ,   50.67 ,   55.59 ,   49.20 ,   49.20 ,         67 ,      6
07/08/19 ,   55.59 ,   55.59 ,   55.59 ,   55.59 ,   55.59 ,         32 ,      1
17/09/19 ,   55.69 ,   55.69 ,   55.69 ,   55.69 ,   55.69 ,          4 ,      1
02/10/19 ,   49.63 ,   49.68 ,   51.85 ,   49.63 ,   51.85 ,        333 ,     13
03/10/19 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,          2 ,      1
04/10/19 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,         18 ,      1
07/10/19 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,        405 ,      4
08/10/19 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,        173 ,      1
09/10/19 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,        155 ,      1
21/10/19 ,   51.23 ,   48.59 ,   51.23 ,   48.41 ,   48.41 ,         43 ,      3
22/10/19 ,   51.23 ,   51.23 ,   51.23 ,   51.23 ,   51.23 ,         59 ,      2
25/10/19 ,   51.22 ,   48.72 ,   51.22 ,   48.65 ,   48.65 ,       2280 ,      9
28/10/19 ,   50.79 ,   50.79 ,   50.79 ,   50.79 ,   50.79 ,        460 ,      2
29/10/19 ,   51.02 ,   51.02 ,   51.02 ,   51.02 ,   51.02 ,          2 ,      1
30/10/19 ,   52.10 ,   51.48 ,   52.10 ,   51.23 ,   51.23 ,        292 ,      3
04/11/19 ,   52.10 ,   52.10 ,   52.10 ,   52.10 ,   52.10 ,        195 ,      1
05/11/19 ,   52.10 ,   52.10 ,   52.10 ,   52.10 ,   52.10 ,        142 ,      1
11/11/19 ,   52.10 ,   52.10 ,   52.10 ,   52.10 ,   52.10 ,        702 ,      2
18/11/19 ,   52.10 ,   52.10 ,   52.10 ,   52.10 ,   52.10 ,       1438 ,     15
29/11/19 ,   52.41 ,   52.41 ,   52.41 ,   52.41 ,   52.41 ,        160 ,      1
02/12/19 ,   51.97 ,   51.97 ,   51.97 ,   51.97 ,   51.97 ,        847 ,      4
09/12/19 ,   51.97 ,   51.97 ,   51.97 ,   51.97 ,   51.97 ,       2397 ,     18
13/12/19 ,   52.47 ,   52.20 ,   52.47 ,   52.17 ,   52.17 ,        376 ,      6
17/12/19 ,   52.47 ,   52.46 ,   52.47 ,   52.42 ,   52.42 ,        298 ,      5
18/12/19 ,   52.47 ,   52.47 ,   52.47 ,   52.47 ,   52.47 ,         59 ,      2
20/12/19 ,   52.20 ,   52.36 ,   52.68 ,   52.20 ,   52.68 ,       2282 ,      4
23/12/19 ,   54.72 ,   54.81 ,   54.88 ,   54.72 ,   54.88 ,         13 ,      3
26/12/19 ,   58.08 ,   58.08 ,   58.08 ,   58.08 ,   58.08 ,          8 ,      2
02/01/20 ,   53.63 ,   52.56 ,   54.32 ,   52.10 ,   54.32 ,       2080 ,     14
03/01/20 ,   53.21 ,   53.39 ,   53.63 ,   53.20 ,   53.63 ,       1774 ,     13
06/01/20 ,   53.63 ,   52.54 ,   53.69 ,   52.50 ,   52.50 ,        675 ,      8
07/01/20 ,   53.40 ,   52.85 ,   54.31 ,   52.73 ,   52.73 ,       1677 ,     18
08/01/20 ,   54.12 ,   53.50 ,   54.12 ,   53.40 ,   53.40 ,         17 ,      2
09/01/20 ,   54.12 ,   52.27 ,   54.12 ,   51.39 ,   52.73 ,        267 ,      9
10/01/20 ,   54.08 ,   52.31 ,   54.08 ,   51.60 ,   51.60 ,        859 ,      5
13/01/20 ,   53.58 ,   53.85 ,   53.95 ,   52.90 ,   53.93 ,       1341 ,     16
14/01/20 ,   52.87 ,   52.73 ,   53.58 ,   52.15 ,   53.58 ,       1846 ,     15
15/01/20 ,   52.06 ,   52.48 ,   56.14 ,   52.06 ,   52.15 ,       2716 ,     43
16/01/20 ,   52.18 ,   52.15 ,   52.18 ,   52.15 ,   52.17 ,        242 ,      5
17/01/20 ,   52.42 ,   52.42 ,   52.42 ,   52.41 ,   52.41 ,        508 ,      9
20/01/20 ,   54.04 ,   54.33 ,   55.92 ,   53.93 ,   54.04 ,       3970 ,     30
21/01/20 ,   54.04 ,   54.37 ,   55.44 ,   54.04 ,   55.44 ,       2631 ,     73
22/01/20 ,   53.20 ,   53.78 ,   54.51 ,   53.17 ,   54.51 ,       5637 ,     59
23/01/20 ,   53.58 ,   53.59 ,   54.04 ,   53.58 ,   53.58 ,       7353 ,     49
24/01/20 ,   53.38 ,   53.56 ,   53.58 ,   53.34 ,   53.58 ,       1470 ,     25
27/01/20 ,   53.59 ,   53.88 ,   54.04 ,   53.59 ,   54.04 ,        332 ,     14
28/01/20 ,   54.04 ,   53.79 ,   54.04 ,   53.59 ,   53.59 ,       1046 ,     25
29/01/20 ,   54.01 ,   53.97 ,   54.01 ,   53.95 ,   53.95 ,        219 ,      9
30/01/20 ,   53.58 ,   53.27 ,   53.59 ,   53.10 ,   53.59 ,       3491 ,     31
31/01/20 ,   53.54 ,   53.58 ,   53.60 ,   53.54 ,   53.60 ,        897 ,     14
03/02/20 ,   53.58 ,   53.35 ,   53.58 ,   53.34 ,   53.58 ,       4821 ,     12
04/02/20 ,   53.10 ,   53.28 ,   53.58 ,   52.73 ,   53.51 ,        902 ,     27
05/02/20 ,   53.10 ,   53.09 ,   53.10 ,   53.09 ,   53.10 ,        666 ,     15
06/02/20 ,   53.10 ,   53.08 ,   53.10 ,   52.79 ,   53.10 ,       2096 ,     24
07/02/20 ,   53.09 ,   53.01 ,   53.10 ,   52.77 ,   52.80 ,        361 ,     10
10/02/20 ,   53.02 ,   53.11 ,   53.83 ,   53.02 ,   53.42 ,        477 ,     23
11/02/20 ,   53.46 ,   53.46 ,   53.46 ,   53.46 ,   53.46 ,          2 ,      1
12/02/20 ,   53.25 ,   53.34 ,   53.46 ,   53.25 ,   53.46 ,          4 ,      2
13/02/20 ,   53.12 ,   53.11 ,   53.12 ,   53.11 ,   53.11 ,        228 ,      4
14/02/20 ,   53.38 ,   53.40 ,   53.42 ,   53.38 ,   53.42 ,       2322 ,     23
17/02/20 ,   53.25 ,   53.33 ,   53.56 ,   53.15 ,   53.42 ,       2389 ,     28
18/02/20 ,   52.73 ,   52.86 ,   53.56 ,   52.54 ,   53.56 ,       1164 ,     18
19/02/20 ,   52.54 ,   52.54 ,   52.77 ,   51.62 ,   51.62 ,        293 ,      7
20/02/20 ,   52.77 ,   52.83 ,   53.02 ,   52.77 ,   53.02 ,         10 ,      2
21/02/20 ,   53.69 ,   53.61 ,   53.69 ,   53.44 ,   53.44 ,          8 ,      3
27/02/20 ,   53.49 ,   53.00 ,   53.69 ,   52.64 ,   52.64 ,       1191 ,     14
28/02/20 ,   53.02 ,   53.49 ,   53.63 ,   52.77 ,   53.42 ,        192 ,     11
02/03/20 ,   53.49 ,   52.86 ,   53.49 ,   52.68 ,   53.02 ,        927 ,     12
03/03/20 ,   52.79 ,   53.05 ,   53.49 ,   52.77 ,   53.49 ,        464 ,     12
04/03/20 ,   52.90 ,   52.90 ,   52.90 ,   52.90 ,   52.90 ,        147 ,      3
06/03/20 ,   52.68 ,   52.59 ,   52.68 ,   52.29 ,   52.64 ,        466 ,     11
09/03/20 ,   52.08 ,   51.68 ,   52.13 ,   47.41 ,   52.13 ,        114 ,     10
10/03/20 ,   48.40 ,   52.00 ,   52.08 ,   48.40 ,   52.08 ,        280 ,     10
11/03/20 ,   50.90 ,   50.33 ,   52.42 ,   50.03 ,   50.33 ,     245594 ,     65
12/03/20 ,   49.06 ,   49.94 ,   50.03 ,   43.90 ,   50.03 ,      21526 ,     11
13/03/20 ,   52.42 ,   48.13 ,   52.43 ,   44.94 ,   52.43 ,       2342 ,     30
16/03/20 ,   49.89 ,   48.76 ,   49.90 ,   45.34 ,   49.90 ,        644 ,     16
17/03/20 ,   49.56 ,   47.64 ,   49.56 ,   45.97 ,   46.04 ,        381 ,      6
18/03/20 ,   46.23 ,   43.41 ,   51.86 ,   40.96 ,   51.86 ,       1033 ,     15
19/03/20 ,   40.53 ,   40.16 ,   40.53 ,   39.09 ,   40.53 ,        791 ,     19
20/03/20 ,   44.83 ,   44.83 ,   44.83 ,   44.83 ,   44.83 ,        469 ,      5
23/03/20 ,   43.63 ,   42.66 ,   43.67 ,   41.23 ,   43.40 ,        616 ,     15
24/03/20 ,   45.97 ,   45.92 ,   45.97 ,   43.40 ,   43.40 ,        106 ,      6
25/03/20 ,   46.23 ,   45.25 ,   46.23 ,   45.25 ,   45.25 ,      22128 ,      3
26/03/20 ,   46.22 ,   45.92 ,   46.22 ,   40.09 ,   46.22 ,         44 ,      4
27/03/20 ,   46.22 ,   42.92 ,   46.22 ,   40.96 ,   41.55 ,       1370 ,     24
01/04/20 ,   45.25 ,   43.73 ,   45.25 ,   42.38 ,   42.38 ,        209 ,      9
03/04/20 ,   43.84 ,   45.31 ,   45.77 ,   43.84 ,   45.77 ,         29 ,      3
06/04/20 ,   44.55 ,   44.55 ,   44.55 ,   44.55 ,   44.55 ,        209 ,      1
07/04/20 ,   45.04 ,   45.04 ,   45.04 ,   45.04 ,   45.04 ,        146 ,      4
08/04/20 ,   45.03 ,   45.03 ,   45.03 ,   45.03 ,   45.03 ,         46 ,      2
09/04/20 ,   47.67 ,   47.64 ,   51.00 ,   45.03 ,   45.03 ,      26318 ,    183
13/04/20 ,   47.03 ,   47.03 ,   47.03 ,   47.03 ,   47.03 ,         10 ,      1
14/04/20 ,   45.58 ,   45.31 ,   47.03 ,   42.30 ,   47.03 ,        250 ,      5
15/04/20 ,   47.03 ,   47.03 ,   47.03 ,   47.03 ,   47.03 ,          8 ,      3
16/04/20 ,   43.16 ,   43.16 ,   43.17 ,   43.16 ,   43.17 ,       2358 ,     11
17/04/20 ,   46.46 ,   46.37 ,   46.52 ,   45.82 ,   45.82 ,        443 ,      8
20/04/20 ,   46.98 ,   47.02 ,   47.03 ,   46.98 ,   46.98 ,        258 ,     10
22/04/20 ,   46.53 ,   46.70 ,   47.03 ,   46.53 ,   47.03 ,        246 ,     10
23/04/20 ,   47.03 ,   46.99 ,   47.03 ,   46.55 ,   46.55 ,        127 ,      5
24/04/20 ,   47.03 ,   46.71 ,   47.03 ,   46.53 ,   46.53 ,        229 ,      8
27/04/20 ,   47.03 ,   45.92 ,   47.03 ,   43.72 ,   43.72 ,       5999 ,     52
28/04/20 ,   46.04 ,   46.04 ,   46.04 ,   46.04 ,   46.04 ,         12 ,      2
29/04/20 ,   46.53 ,   45.53 ,   46.53 ,   44.45 ,   46.31 ,        220 ,      9
30/04/20 ,   47.50 ,   46.55 ,   47.50 ,   46.53 ,   46.53 ,      20571 ,     55
04/05/20 ,   46.35 ,   46.04 ,   47.03 ,   45.07 ,   45.07 ,       2120 ,      9
05/05/20 ,   46.37 ,   46.37 ,   47.03 ,   46.36 ,   46.36 ,       8647 ,     10
06/05/20 ,   47.03 ,   46.53 ,   47.03 ,   46.37 ,   46.53 ,      40674 ,    162
07/05/20 ,   47.26 ,   47.17 ,   47.26 ,   47.03 ,   47.03 ,         10 ,      2
08/05/20 ,   47.03 ,   47.11 ,   48.00 ,   46.53 ,   47.26 ,         66 ,      5
11/05/20 ,   47.03 ,   47.10 ,   47.26 ,   47.03 ,   47.26 ,        141 ,      8
12/05/20 ,   47.03 ,   46.99 ,   47.03 ,   46.75 ,   47.03 ,        410 ,      4
13/05/20 ,   47.90 ,   46.89 ,   48.27 ,   45.65 ,   45.65 ,        167 ,     11
14/05/20 ,   47.32 ,   47.71 ,   47.97 ,   47.32 ,   47.97 ,        107 ,      3
15/05/20 ,   47.32 ,   47.32 ,   47.32 ,   47.32 ,   47.32 ,        186 ,      2
18/05/20 ,   46.84 ,   46.84 ,   46.84 ,   46.84 ,   46.84 ,        178 ,     12
19/05/20 ,   47.32 ,   47.09 ,   47.32 ,   46.84 ,   46.84 ,        842 ,     19
20/05/20 ,   47.31 ,   46.84 ,   47.32 ,   46.84 ,   47.32 ,      17614 ,     11
21/05/20 ,   46.46 ,   46.84 ,   47.32 ,   46.45 ,   47.32 ,        163 ,      8
22/05/20 ,   47.10 ,   47.03 ,   47.10 ,   46.84 ,   46.84 ,         66 ,      3
25/05/20 ,   47.19 ,   47.20 ,   47.31 ,   46.52 ,   47.30 ,        353 ,     12
26/05/20 ,   47.10 ,   47.22 ,   47.32 ,   47.10 ,   47.32 ,         97 ,      7
27/05/20 ,   47.10 ,   47.13 ,   47.32 ,   46.52 ,   47.32 ,        807 ,     12
28/05/20 ,   47.10 ,   46.98 ,   47.10 ,   46.84 ,   47.10 ,       2991 ,     20
29/05/20 ,   47.02 ,   47.05 ,   47.10 ,   46.97 ,   47.10 ,       1548 ,     12
01/06/20 ,   47.32 ,   47.27 ,   47.32 ,   47.10 ,   47.10 ,       1031 ,     16
02/06/20 ,   47.80 ,   47.59 ,   47.80 ,   47.58 ,   47.80 ,        407 ,      9
03/06/20 ,   47.58 ,   47.64 ,   48.07 ,   47.58 ,   47.81 ,       1295 ,     10
04/06/20 ,   47.81 ,   47.89 ,   48.07 ,   47.58 ,   47.58 ,        231 ,      9
05/06/20 ,   47.81 ,   47.96 ,   48.07 ,   47.80 ,   48.07 ,        612 ,     15
08/06/20 ,   48.28 ,   47.98 ,   48.77 ,   47.81 ,   48.19 ,       1061 ,     28
09/06/20 ,   48.28 ,   48.36 ,   49.73 ,   48.28 ,   48.28 ,        519 ,     12
10/06/20 ,   48.62 ,   48.60 ,   49.56 ,   48.36 ,   48.57 ,       1400 ,     19
12/06/20 ,   48.51 ,   48.36 ,   48.62 ,   48.19 ,   48.62 ,        279 ,     15
15/06/20 ,   48.24 ,   48.53 ,   49.51 ,   48.19 ,   48.36 ,        943 ,     16
16/06/20 ,   49.27 ,   48.89 ,   49.35 ,   48.34 ,   48.36 ,        261 ,     12
17/06/20 ,   48.98 ,   49.14 ,   49.45 ,   48.98 ,   49.35 ,       4730 ,     15
18/06/20 ,   50.15 ,   49.25 ,   50.54 ,   48.62 ,   49.41 ,       2804 ,     23
19/06/20 ,   48.84 ,   48.85 ,   49.36 ,   48.67 ,   49.36 ,       1331 ,     18
22/06/20 ,   48.62 ,   48.75 ,   49.82 ,   48.62 ,   49.82 ,       1289 ,     23
23/06/20 ,   48.76 ,   48.69 ,   48.84 ,   48.62 ,   48.62 ,       1281 ,     23
24/06/20 ,   48.62 ,   48.71 ,   48.92 ,   48.62 ,   48.92 ,       5645 ,     34
25/06/20 ,   48.62 ,   48.76 ,   48.92 ,   48.62 ,   48.89 ,        444 ,      9
26/06/20 ,   48.67 ,   48.72 ,   48.92 ,   48.62 ,   48.92 ,       1223 ,     18
29/06/20 ,   49.07 ,   49.03 ,   49.07 ,   48.72 ,   48.92 ,       1788 ,     28
30/06/20 ,   48.92 ,   48.99 ,   49.07 ,   48.62 ,   49.07 ,       2654 ,     28
01/07/20 ,   49.07 ,   49.01 ,   49.07 ,   48.65 ,   48.92 ,       1539 ,     31
02/07/20 ,   49.06 ,   48.76 ,   49.07 ,   48.62 ,   49.07 ,       1388 ,     36
03/07/20 ,   48.62 ,   48.62 ,   49.06 ,   48.61 ,   48.66 ,       5741 ,     42
06/07/20 ,   49.07 ,   49.00 ,   49.07 ,   48.42 ,   48.42 ,      16052 ,   1317
07/07/20 ,   48.84 ,   48.72 ,   49.07 ,   48.62 ,   49.07 ,       5183 ,     63
08/07/20 ,   48.62 ,   48.69 ,   48.84 ,   48.62 ,   48.84 ,       2619 ,     42
09/07/20 ,   48.62 ,   48.62 ,   48.89 ,   48.58 ,   48.89 ,       3128 ,     28
10/07/20 ,   48.71 ,   48.76 ,   48.89 ,   48.44 ,   48.88 ,       1804 ,     26
13/07/20 ,   48.71 ,   48.67 ,   48.76 ,   48.52 ,   48.71 ,       1183 ,     31
14/07/20 ,   48.71 ,   48.62 ,   48.81 ,   48.57 ,   48.81 ,       4354 ,     15
15/07/20 ,   48.71 ,   48.76 ,   48.81 ,   48.71 ,   48.79 ,        737 ,     26
16/07/20 ,   48.80 ,   48.72 ,   48.80 ,   48.58 ,   48.76 ,       1225 ,     18
17/07/20 ,   48.44 ,   48.48 ,   48.92 ,   47.97 ,   48.81 ,       2619 ,     36
20/07/20 ,   48.07 ,   48.12 ,   48.76 ,   48.07 ,   48.76 ,       5108 ,     32
21/07/20 ,   48.44 ,   48.69 ,   48.76 ,   48.44 ,   48.74 ,        292 ,     15
22/07/20 ,   48.47 ,   48.17 ,   48.91 ,   48.07 ,   48.44 ,       5755 ,     26
23/07/20 ,   48.44 ,   48.33 ,   48.84 ,   48.09 ,   48.17 ,       1657 ,     21
24/07/20 ,   48.08 ,   48.12 ,   48.80 ,   48.08 ,   48.45 ,       5252 ,     22
27/07/20 ,   48.61 ,   48.12 ,   48.71 ,   48.08 ,   48.12 ,      11530 ,     40
28/07/20 ,   48.44 ,   48.56 ,   48.67 ,   48.39 ,   48.65 ,       1070 ,     13
29/07/20 ,   47.76 ,   47.83 ,   48.60 ,   47.59 ,   48.39 ,       4740 ,     48
30/07/20 ,   47.03 ,   47.13 ,   48.17 ,   46.99 ,   47.73 ,      94977 ,    186
31/07/20 ,   47.43 ,   47.41 ,   48.13 ,   47.22 ,   47.22 ,       3615 ,     51
03/08/20 ,   47.70 ,   47.86 ,   47.97 ,   47.44 ,   47.96 ,       3419 ,     52
04/08/20 ,   48.44 ,   48.36 ,   48.65 ,   47.56 ,   47.56 ,       1931 ,     20
05/08/20 ,   48.44 ,   48.44 ,   48.44 ,   48.44 ,   48.44 ,         44 ,      4
06/08/20 ,   48.57 ,   48.51 ,   48.58 ,   48.12 ,   48.17 ,        849 ,     17
07/08/20 ,   48.44 ,   48.13 ,   48.44 ,   47.76 ,   48.44 ,       1508 ,     35
10/08/20 ,   48.74 ,   48.60 ,   48.74 ,   48.12 ,   48.73 ,       2028 ,     35
11/08/20 ,   48.74 ,   48.76 ,   49.69 ,   48.50 ,   48.74 ,       8363 ,     52
12/08/20 ,   48.01 ,   48.19 ,   48.74 ,   48.01 ,   48.74 ,      20858 ,    694
13/08/20 ,   48.69 ,   48.69 ,   48.70 ,   48.69 ,   48.70 ,         28 ,      3
14/08/20 ,   48.35 ,   48.50 ,   48.74 ,   48.25 ,   48.69 ,      26637 ,     18
17/08/20 ,   48.73 ,   48.60 ,   48.73 ,   48.28 ,   48.28 ,        237 ,      9
18/08/20 ,   48.44 ,   48.57 ,   48.74 ,   48.44 ,   48.73 ,        284 ,     13
19/08/20 ,   48.38 ,   48.62 ,   48.74 ,   48.38 ,   48.74 ,        168 ,      9
20/08/20 ,   48.74 ,   48.65 ,   48.74 ,   48.44 ,   48.44 ,        469 ,     16
21/08/20 ,   48.19 ,   48.62 ,   48.74 ,   48.19 ,   48.74 ,       1925 ,     33
24/08/20 ,   48.19 ,   48.31 ,   48.50 ,   48.13 ,   48.27 ,        796 ,     23
25/08/20 ,   48.97 ,   49.63 ,   50.44 ,   48.49 ,   48.49 ,      14812 ,    375
26/08/20 ,   50.69 ,   50.82 ,   51.67 ,   49.25 ,   51.67 ,       3741 ,     86
27/08/20 ,   50.21 ,   50.79 ,   51.67 ,   50.21 ,   50.69 ,       6244 ,     69
28/08/20 ,   51.09 ,   50.58 ,   51.67 ,   50.21 ,   50.21 ,      13377 ,    175
31/08/20 ,   49.69 ,   50.50 ,   51.09 ,   49.69 ,   51.09 ,       7637 ,    396
01/09/20 ,   49.95 ,   50.29 ,   50.66 ,   49.69 ,   49.69 ,       3640 ,     86
02/09/20 ,   50.44 ,   50.01 ,   50.44 ,   49.24 ,   50.44 ,      12176 ,     99
03/09/20 ,   50.44 ,   50.45 ,   50.69 ,   50.37 ,   50.44 ,       2434 ,     71
04/09/20 ,   50.95 ,   50.98 ,   51.54 ,   50.69 ,   51.09 ,       4254 ,    114
08/09/20 ,   50.58 ,   50.56 ,   51.54 ,   50.21 ,   51.54 ,       3769 ,    150
09/09/20 ,   50.80 ,   50.68 ,   51.19 ,   50.44 ,   51.19 ,       1349 ,     49
10/09/20 ,   50.69 ,   50.52 ,   50.80 ,   50.21 ,   50.80 ,       3298 ,     73
11/09/20 ,   50.48 ,   50.75 ,   50.99 ,   50.31 ,   50.99 ,       2444 ,     73
14/09/20 ,   50.47 ,   50.49 ,   50.90 ,   50.47 ,   50.48 ,       2465 ,     56
15/09/20 ,   50.48 ,   50.45 ,   50.53 ,   50.40 ,   50.47 ,       4776 ,    106
16/09/20 ,   50.48 ,   50.45 ,   50.48 ,   50.40 ,   50.48 ,       3752 ,     71
17/09/20 ,   50.62 ,   50.57 ,   50.62 ,   50.40 ,   50.48 ,       1662 ,     59
18/09/20 ,   50.48 ,   50.48 ,   50.50 ,   50.37 ,   50.50 ,       5182 ,     94
21/09/20 ,   50.40 ,   50.46 ,   50.72 ,   50.00 ,   50.48 ,       1980 ,     59
22/09/20 ,   50.37 ,   50.01 ,   50.53 ,   49.90 ,   50.53 ,       5558 ,    114
23/09/20 ,   50.21 ,   50.20 ,   50.23 ,   50.03 ,   50.03 ,       1189 ,     50
24/09/20 ,   50.19 ,   50.14 ,   50.23 ,   50.01 ,   50.23 ,        835 ,     46
25/09/20 ,   50.16 ,   50.08 ,   50.18 ,   49.90 ,   50.00 ,       4047 ,     71
28/09/20 ,   50.05 ,   49.99 ,   50.22 ,   49.66 ,   50.16 ,       3854 ,     51
29/09/20 ,   50.14 ,   50.15 ,   50.22 ,   49.95 ,   50.04 ,       2980 ,     41
30/09/20 ,   49.55 ,   49.95 ,   50.22 ,   49.55 ,   49.97 ,       3137 ,     87
01/10/20 ,   50.48 ,   50.70 ,   50.99 ,   49.55 ,   50.99 ,       1913 ,     40
02/10/20 ,   50.99 ,   50.57 ,   50.99 ,   49.50 ,   50.48 ,       3510 ,     63
05/10/20 ,   50.99 ,   50.98 ,   50.99 ,   50.97 ,   50.99 ,       2381 ,     60
06/10/20 ,   50.99 ,   51.13 ,   51.20 ,   50.97 ,   50.99 ,       1231 ,     51
07/10/20 ,   51.46 ,   51.23 ,   51.46 ,   50.99 ,   51.20 ,       2019 ,     63
08/10/20 ,   51.40 ,   51.45 ,   51.46 ,   51.40 ,   51.46 ,       2668 ,     62
09/10/20 ,   51.34 ,   51.33 ,   51.46 ,   50.97 ,   51.46 ,       3541 ,     76
13/10/20 ,   51.27 ,   51.41 ,   51.53 ,   51.27 ,   51.53 ,       2506 ,     59
14/10/20 ,   51.46 ,   51.53 ,   51.53 ,   51.46 ,   51.53 ,       4828 ,     35
15/10/20 ,   51.72 ,   51.46 ,   51.74 ,   51.23 ,   51.74 ,       2653 ,     75
16/10/20 ,   51.81 ,   51.54 ,   51.86 ,   51.24 ,   51.76 ,       7900 ,     83
19/10/20 ,   51.76 ,   51.48 ,   51.82 ,   51.25 ,   51.81 ,       5049 ,     94
20/10/20 ,   51.82 ,   51.76 ,   51.85 ,   51.40 ,   51.85 ,       2662 ,    238
21/10/20 ,   51.82 ,   51.77 ,   51.86 ,   51.27 ,   51.82 ,       2214 ,     65
22/10/20 ,   51.27 ,   51.49 ,   51.86 ,   51.05 ,   51.86 ,      11522 ,    541
23/10/20 ,   51.41 ,   51.41 ,   51.73 ,   51.27 ,   51.73 ,       3552 ,    411
26/10/20 ,   51.73 ,   51.53 ,   51.81 ,   51.27 ,   51.64 ,       3608 ,    412
27/10/20 ,   51.85 ,   51.72 ,   51.86 ,   51.60 ,   51.73 ,       4669 ,    343
28/10/20 ,   51.82 ,   51.82 ,   51.86 ,   51.72 ,   51.86 ,       1420 ,    118
29/10/20 ,   51.53 ,   51.34 ,   51.82 ,   51.23 ,   51.82 ,       4108 ,    123
30/10/20 ,   51.82 ,   51.56 ,   51.86 ,   50.16 ,   51.85 ,       2432 ,    128
03/11/20 ,   51.76 ,   51.67 ,   51.82 ,   51.27 ,   51.82 ,       2002 ,     46
04/11/20 ,   51.78 ,   51.46 ,   51.82 ,   51.27 ,   51.82 ,       2155 ,     55
05/11/20 ,   51.74 ,   51.60 ,   51.82 ,   51.23 ,   51.78 ,       2855 ,     62
06/11/20 ,   51.82 ,   51.79 ,   51.90 ,   51.74 ,   51.74 ,       2378 ,     43
09/11/20 ,   51.53 ,   51.70 ,   51.82 ,   51.27 ,   51.82 ,       2317 ,     57
10/11/20 ,   51.79 ,   51.39 ,   51.82 ,   51.05 ,   51.81 ,       5272 ,     73
11/11/20 ,   51.79 ,   51.76 ,   51.82 ,   51.08 ,   51.82 ,       3755 ,    161
12/11/20 ,   51.59 ,   51.20 ,   52.03 ,   50.95 ,   51.62 ,       6143 ,    636
13/11/20 ,   51.60 ,   51.44 ,   51.86 ,   51.16 ,   51.59 ,       7158 ,    784
16/11/20 ,   51.86 ,   51.57 ,   51.89 ,   51.10 ,   51.86 ,       5512 ,    847
17/11/20 ,   51.59 ,   51.49 ,   51.86 ,   51.11 ,   51.86 ,       5087 ,    179
18/11/20 ,   51.86 ,   51.86 ,   51.88 ,   51.62 ,   51.88 ,       1494 ,    191
19/11/20 ,   51.60 ,   51.64 ,   51.85 ,   51.53 ,   51.85 ,       3767 ,    300
20/11/20 ,   51.67 ,   51.60 ,   51.67 ,   51.53 ,   51.60 ,       2243 ,    164
23/11/20 ,   51.53 ,   51.55 ,   51.70 ,   51.36 ,   51.70 ,       2459 ,    239
24/11/20 ,   51.76 ,   51.75 ,   51.96 ,   51.43 ,   51.87 ,       9536 ,    595
25/11/20 ,   51.98 ,   51.78 ,   51.98 ,   51.53 ,   51.76 ,       4208 ,     93
26/11/20 ,   51.86 ,   51.64 ,   52.10 ,   51.56 ,   52.10 ,       2557 ,     50
27/11/20 ,   51.81 ,   51.64 ,   51.86 ,   51.59 ,   51.60 ,       3413 ,    114
30/11/20 ,   51.59 ,   51.53 ,   51.78 ,   51.37 ,   51.43 ,       5608 ,     98
01/12/20 ,   51.61 ,   51.62 ,   51.86 ,   51.53 ,   51.59 ,       2808 ,     81
02/12/20 ,   51.41 ,   51.53 ,   51.72 ,   51.41 ,   51.72 ,       6699 ,    116
03/12/20 ,   51.39 ,   51.53 ,   51.82 ,   51.39 ,   51.66 ,       4803 ,     87
04/12/20 ,   51.60 ,   51.41 ,   51.75 ,   51.35 ,   51.39 ,       9623 ,     92
07/12/20 ,   51.45 ,   51.52 ,   51.87 ,   51.35 ,   51.86 ,       5601 ,    192
08/12/20 ,   51.49 ,   51.55 ,   51.75 ,   51.47 ,   51.75 ,       4979 ,    190
09/12/20 ,   51.60 ,   51.49 ,   51.60 ,   51.45 ,   51.49 ,       2236 ,     50
10/12/20 ,   51.85 ,   51.85 ,   51.97 ,   51.73 ,   51.73 ,      20775 ,     31
11/12/20 ,   51.72 ,   51.72 ,   51.85 ,   51.72 ,   51.85 ,      29910 ,    450
14/12/20 ,   51.66 ,   51.71 ,   51.73 ,   51.60 ,   51.72 ,       3756 ,     84
15/12/20 ,   52.13 ,   51.73 ,   52.13 ,   51.66 ,   51.73 ,       2326 ,     53
16/12/20 ,   52.20 ,   52.10 ,   52.20 ,   51.72 ,   52.16 ,       2198 ,     71
17/12/20 ,   51.85 ,   51.98 ,   52.17 ,   51.73 ,   52.17 ,       7001 ,    144
18/12/20 ,   51.99 ,   51.88 ,   52.18 ,   51.73 ,   52.10 ,     220957 ,     68
21/12/20 ,   51.98 ,   51.98 ,   52.13 ,   51.84 ,   52.13 ,       6622 ,     79
22/12/20 ,   51.98 ,   52.10 ,   52.70 ,   51.87 ,   51.87 ,       3730 ,    114
23/12/20 ,   52.36 ,   51.92 ,   52.67 ,   51.73 ,   51.98 ,       7395 ,    127
28/12/20 ,   52.73 ,   52.85 ,   52.92 ,   52.36 ,   52.42 ,       4364 ,     77
29/12/20 ,   52.73 ,   52.74 ,   52.99 ,   52.51 ,   52.92 ,       6853 ,     49
30/12/20 ,   52.68 ,   52.73 ,   52.73 ,   52.54 ,   52.73 ,       5308 ,     48
04/01/21 ,   53.24 ,   53.16 ,   53.24 ,   52.95 ,   52.95 ,       2966 ,     66
05/01/21 ,   53.40 ,   53.40 ,   53.48 ,   53.40 ,   53.48 ,       3029 ,     42
06/01/21 ,   53.26 ,   53.30 ,   53.49 ,   53.06 ,   53.49 ,       3672 ,     43
07/01/21 ,   53.75 ,   53.63 ,   53.75 ,   53.26 ,   53.49 ,        850 ,     39
08/01/21 ,   53.75 ,   53.73 ,   53.75 ,   53.59 ,   53.75 ,       2009 ,     38
11/01/21 ,   53.00 ,   53.63 ,   54.01 ,   52.73 ,   53.75 ,       4066 ,    108
12/01/21 ,   53.49 ,   53.18 ,   53.69 ,   52.73 ,   53.69 ,       6743 ,     99
13/01/21 ,   53.96 ,   53.74 ,   54.07 ,   52.96 ,   53.81 ,       6827 ,     83
14/01/21 ,   53.69 ,   53.79 ,   56.17 ,   53.35 ,   53.96 ,      12211 ,    160
15/01/21 ,   53.89 ,   53.38 ,   53.97 ,   52.98 ,   53.45 ,       4818 ,    162
18/01/21 ,   53.78 ,   53.75 ,   53.84 ,   53.59 ,   53.84 ,       4304 ,    101
19/01/21 ,   53.63 ,   53.71 ,   53.78 ,   53.63 ,   53.78 ,       4203 ,     73
20/01/21 ,   53.71 ,   53.67 ,   53.71 ,   53.45 ,   53.53 ,       3382 ,     77
21/01/21 ,   53.70 ,   53.80 ,   53.83 ,   53.69 ,   53.71 ,       5651 ,    116
22/01/21 ,   53.80 ,   53.78 ,   53.89 ,   53.60 ,   53.83 ,       3631 ,    143
26/01/21 ,   54.14 ,   54.15 ,   55.00 ,   53.71 ,   53.80 ,      13395 ,    182
27/01/21 ,   54.45 ,   54.45 ,   54.71 ,   54.21 ,   54.53 ,       2725 ,     66
28/01/21 ,   53.74 ,   54.52 ,   54.73 ,   53.71 ,   54.64 ,       5900 ,     83
29/01/21 ,   54.45 ,   54.45 ,   54.58 ,   54.01 ,   54.45 ,       3406 ,    167
01/02/21 ,   54.40 ,   54.38 ,   54.45 ,   54.04 ,   54.45 ,       5185 ,     89
02/02/21 ,   54.34 ,   54.33 ,   54.45 ,   54.04 ,   54.38 ,       3954 ,     66
03/02/21 ,   54.33 ,   54.33 ,   54.45 ,   54.04 ,   54.45 ,       3336 ,     78
04/02/21 ,   54.33 ,   54.32 ,   54.39 ,   54.24 ,   54.24 ,       2373 ,     73
05/02/21 ,   54.31 ,   54.32 ,   54.40 ,   54.28 ,   54.40 ,       2285 ,     60
08/02/21 ,   54.55 ,   54.51 ,   54.62 ,   53.97 ,   53.97 ,       2716 ,     75
09/02/21 ,   54.58 ,   54.57 ,   54.62 ,   54.32 ,   54.32 ,       2197 ,     71
10/02/21 ,   54.10 ,   54.15 ,   54.51 ,   54.07 ,   54.51 ,      10348 ,    235
11/02/21 ,   54.08 ,   54.09 ,   54.32 ,   53.97 ,   54.32 ,       5109 ,    128
12/02/21 ,   54.05 ,   53.98 ,   54.31 ,   53.83 ,   54.31 ,       8005 ,    187
17/02/21 ,   54.09 ,   54.11 ,   54.32 ,   54.05 ,   54.32 ,       5999 ,    117
18/02/21 ,   54.09 ,   54.08 ,   54.09 ,   54.07 ,   54.09 ,       3959 ,    122
19/02/21 ,   53.93 ,   54.04 ,   54.10 ,   53.92 ,   54.10 ,      10796 ,    187
22/02/21 ,   54.05 ,   54.00 ,   54.10 ,   53.87 ,   53.92 ,       6188 ,    163
23/02/21 ,   54.04 ,   54.04 ,   54.15 ,   53.83 ,   54.15 ,       6345 ,    156
24/02/21 ,   54.04 ,   54.06 ,   54.24 ,   53.99 ,   54.05 ,       7147 ,    288
25/02/21 ,   54.24 ,   54.15 ,   54.25 ,   54.04 ,   54.16 ,       5110 ,    100
26/02/21 ,   54.05 ,   54.09 ,   54.30 ,   54.04 ,   54.25 ,      10571 ,    172
01/03/21 ,   54.19 ,   54.15 ,   54.31 ,   54.04 ,   54.31 ,      10041 ,    189
02/03/21 ,   54.14 ,   54.07 ,   54.15 ,   54.04 ,   54.15 ,       4561 ,    159
03/03/21 ,   53.97 ,   54.01 ,   54.16 ,   53.96 ,   54.04 ,       6895 ,    379
04/03/21 ,   53.95 ,   53.96 ,   54.04 ,   53.89 ,   54.04 ,       8009 ,    768
05/03/21 ,   53.99 ,   54.01 ,   54.08 ,   53.91 ,   53.95 ,      11680 ,    986
08/03/21 ,   54.15 ,   54.07 ,   54.31 ,   53.90 ,   54.04 ,       8648 ,    571
09/03/21 ,   54.41 ,   54.19 ,   54.43 ,   54.04 ,   54.15 ,      16047 ,    384
10/03/21 ,   54.59 ,   54.63 ,   55.08 ,   54.40 ,   54.72 ,      28903 ,   1131
11/03/21 ,   54.39 ,   54.53 ,   54.68 ,   54.31 ,   54.60 ,       7136 ,    154
12/03/21 ,   54.66 ,   54.63 ,   54.82 ,   54.38 ,   54.47 ,       8492 ,    137
15/03/21 ,   54.54 ,   54.55 ,   54.68 ,   54.39 ,   54.56 ,     126072 ,    250
16/03/21 ,   54.58 ,   54.54 ,   54.68 ,   54.33 ,   54.68 ,       7843 ,    193
17/03/21 ,   54.57 ,   54.62 ,   58.17 ,   54.45 ,   54.62 ,       7676 ,    975
18/03/21 ,   54.63 ,   54.63 ,   54.92 ,   54.45 ,   54.92 ,       9467 ,   1060
19/03/21 ,   54.64 ,   54.38 ,   54.89 ,   54.16 ,   54.89 ,      23604 ,   1704
22/03/21 ,   54.66 ,   54.64 ,   54.66 ,   54.51 ,   54.66 ,      12034 ,    148
23/03/21 ,   54.42 ,   54.67 ,   54.82 ,   54.31 ,   54.68 ,      45446 ,    484
24/03/21 ,   54.63 ,   54.59 ,   54.68 ,   54.37 ,   54.67 ,       7011 ,    168
25/03/21 ,   54.73 ,   54.68 ,   54.88 ,   54.31 ,   54.88 ,      13386 ,    309
26/03/21 ,   54.67 ,   54.59 ,   54.88 ,   54.39 ,   54.73 ,      10239 ,    330
29/03/21 ,   54.68 ,   54.60 ,   54.74 ,   54.40 ,   54.40 ,       6451 ,    104
30/03/21 ,   54.62 ,   54.57 ,   54.68 ,   54.33 ,   54.51 ,       9669 ,    206
31/03/21 ,   54.68 ,   54.67 ,   54.93 ,   54.39 ,   54.68 ,      16487 ,   1841
01/04/21 ,   54.92 ,   55.22 ,   57.14 ,   54.39 ,   55.04 ,      40235 ,   1008
05/04/21 ,   54.71 ,   54.93 ,   55.18 ,   54.68 ,   55.17 ,      16220 ,    558
06/04/21 ,   55.18 ,   54.90 ,   55.27 ,   54.63 ,   54.79 ,      25808 ,    536
07/04/21 ,   54.70 ,   54.91 ,   55.67 ,   54.68 ,   55.67 ,      30276 ,   2321
08/04/21 ,   54.68 ,   54.40 ,   55.13 ,   54.16 ,   54.71 ,      30934 ,   1014
09/04/21 ,   54.68 ,   54.71 ,   55.35 ,   54.65 ,   54.88 ,      15540 ,   1172
12/04/21 ,   54.68 ,   54.75 ,   55.26 ,   54.63 ,   54.79 ,       9960 ,    309
13/04/21 ,   54.92 ,   54.90 ,   55.02 ,   54.75 ,   54.88 ,       8797 ,   1087
14/04/21 ,   55.03 ,   54.98 ,   55.11 ,   54.79 ,   54.92 ,      14200 ,   1172
15/04/21 ,   54.62 ,   54.80 ,   55.04 ,   54.58 ,   54.91 ,      20099 ,    387
16/04/21 ,   54.42 ,   54.41 ,   54.79 ,   54.24 ,   54.79 ,      26445 ,    603
19/04/21 ,   54.28 ,   54.32 ,   54.49 ,   54.16 ,   54.44 ,       9214 ,    318
20/04/21 ,   54.07 ,   54.17 ,   54.44 ,   53.89 ,   54.28 ,      18063 ,    384
22/04/21 ,   54.15 ,   53.99 ,   54.23 ,   53.74 ,   53.89 ,       9732 ,    384
23/04/21 ,   54.26 ,   53.90 ,   54.26 ,   53.74 ,   54.10 ,      13748 ,    707
26/04/21 ,   54.16 ,   54.16 ,   54.27 ,   53.80 ,   54.22 ,      13575 ,    567
27/04/21 ,   53.76 ,   53.97 ,   54.24 ,   53.76 ,   54.16 ,      11956 ,    514
28/04/21 ,   53.69 ,   53.78 ,   54.09 ,   53.62 ,   53.78 ,      15757 ,    354
29/04/21 ,   53.21 ,   53.47 ,   53.84 ,   53.21 ,   53.60 ,      21019 ,    445
30/04/21 ,   53.85 ,   53.76 ,   54.27 ,   53.21 ,   53.58 ,      15247 ,    374
03/05/21 ,   53.79 ,   53.96 ,   54.31 ,   53.48 ,   54.27 ,      18751 ,    472
04/05/21 ,   54.59 ,   54.33 ,   54.60 ,   53.79 ,   53.79 ,      26701 ,    528
05/05/21 ,   54.88 ,   54.79 ,   55.02 ,   54.62 ,   54.67 ,      27421 ,    883
06/05/21 ,   54.88 ,   54.53 ,   54.97 ,   54.01 ,   54.97 ,      29642 ,   3112
07/05/21 ,   54.27 ,   54.43 ,   55.03 ,   53.61 ,   55.00 ,      25143 ,   1931
10/05/21 ,   54.28 ,   54.16 ,   54.29 ,   53.83 ,   54.28 ,       9990 ,    510
11/05/21 ,   54.34 ,   54.18 ,   54.57 ,   54.01 ,   54.51 ,      17249 ,    508
12/05/21 ,   54.51 ,   54.49 ,   54.88 ,   54.10 ,   54.32 ,       9957 ,    400
13/05/21 ,   54.88 ,   54.55 ,   54.89 ,   54.10 ,   54.62 ,      16782 ,   1781
14/05/21 ,   54.36 ,   54.71 ,   55.11 ,   54.04 ,   54.84 ,      21652 ,   1772
17/05/21 ,   54.51 ,   54.71 ,   55.01 ,   54.05 ,   54.40 ,      22568 ,   1400
18/05/21 ,   54.10 ,   54.35 ,   54.62 ,   54.07 ,   54.33 ,      15306 ,    771
19/05/21 ,   54.15 ,   54.24 ,   54.62 ,   53.59 ,   54.27 ,      34911 ,    502
20/05/21 ,   54.10 ,   54.20 ,   54.57 ,   53.63 ,   54.14 ,      29642 ,    613
21/05/21 ,   54.38 ,   54.31 ,   54.62 ,   53.83 ,   54.50 ,      26801 ,   2094
24/05/21 ,   54.84 ,   54.49 ,   54.88 ,   53.83 ,   54.45 ,      42180 ,   6325
25/05/21 ,   54.32 ,   54.31 ,   54.82 ,   54.03 ,   54.82 ,      15492 ,    753
26/05/21 ,   54.84 ,   54.65 ,   54.89 ,   54.23 ,   54.23 ,      18928 ,    490
27/05/21 ,   54.62 ,   54.67 ,   54.95 ,   54.24 ,   54.32 ,      19593 ,   4721
28/05/21 ,   54.87 ,   55.00 ,   55.27 ,   54.31 ,   54.62 ,      28108 ,   4938
31/05/21 ,   55.03 ,   54.99 ,   55.26 ,   54.78 ,   55.25 ,      21103 ,   1862
01/06/21 ,   55.03 ,   55.03 ,   55.14 ,   54.91 ,   55.14 ,      17949 ,    668
02/06/21 ,   54.88 ,   54.90 ,   55.03 ,   54.72 ,   55.03 ,      11462 ,    608
04/06/21 ,   54.62 ,   54.80 ,   54.89 ,   54.62 ,   54.62 ,      17580 ,   2589
07/06/21 ,   54.93 ,   54.81 ,   54.97 ,   54.62 ,   54.63 ,      15996 ,    779
08/06/21 ,   54.62 ,   54.70 ,   54.97 ,   54.32 ,   54.93 ,      11360 ,    473
09/06/21 ,   54.71 ,   54.81 ,   55.03 ,   54.32 ,   54.68 ,      15187 ,    498
10/06/21 ,   54.84 ,   54.71 ,   54.88 ,   54.54 ,   54.77 ,       2387 ,    141
11/06/21 ,   54.89 ,   54.74 ,   55.09 ,   54.15 ,   54.84 ,       6372 ,    255
14/06/21 ,   54.45 ,   54.76 ,   55.22 ,   54.36 ,   55.01 ,      10323 ,    467
15/06/21 ,   54.45 ,   54.62 ,   54.88 ,   54.45 ,   54.51 ,      22815 ,    675
16/06/21 ,   54.43 ,   54.54 ,   54.90 ,   54.13 ,   54.56 ,      15897 ,    903
17/06/21 ,   54.31 ,   54.32 ,   54.62 ,   54.12 ,   54.59 ,      11229 ,    482
18/06/21 ,   54.45 ,   54.52 ,   54.76 ,   54.31 ,   54.31 ,       8534 ,    404
21/06/21 ,   54.11 ,   54.31 ,   54.76 ,   54.11 ,   54.76 ,      17022 ,    628
22/06/21 ,   53.89 ,   54.10 ,   54.40 ,   53.85 ,   54.31 ,      13484 ,    413
23/06/21 ,   53.95 ,   53.99 ,   54.16 ,   53.79 ,   53.80 ,       7948 ,    273
24/06/21 ,   53.96 ,   54.07 ,   54.39 ,   53.92 ,   54.12 ,       8297 ,    349
25/06/21 ,   52.25 ,   52.54 ,   54.20 ,   50.24 ,   53.98 ,      32916 ,   1254
28/06/21 ,   52.30 ,   51.55 ,   52.32 ,   51.02 ,   52.32 ,      16765 ,    552
29/06/21 ,   53.16 ,   52.73 ,   53.40 ,   52.12 ,   52.37 ,       7364 ,    345
30/06/21 ,   53.38 ,   53.29 ,   53.40 ,   52.89 ,   53.16 ,       4984 ,    283
01/07/21 ,   53.80 ,   53.56 ,   53.81 ,   53.08 ,   53.40 ,       6439 ,    205
02/07/21 ,   54.16 ,   53.83 ,   54.18 ,   53.69 ,   53.80 ,       6081 ,    252
05/07/21 ,   53.84 ,   53.86 ,   54.15 ,   53.81 ,   54.15 ,       4607 ,    234
06/07/21 ,   53.44 ,   53.72 ,   54.07 ,   53.39 ,   53.78 ,       4438 ,    219
07/07/21 ,   53.22 ,   53.33 ,   53.84 ,   53.22 ,   53.55 ,       9884 ,    654
08/07/21 ,   53.21 ,   53.29 ,   53.59 ,   52.89 ,   53.59 ,       4729 ,    342
12/07/21 ,   54.17 ,   53.61 ,   54.17 ,   52.89 ,   53.92 ,      11565 ,    352
13/07/21 ,   54.24 ,   54.83 ,   55.23 ,   54.17 ,   55.03 ,      12509 ,    500
14/07/21 ,   54.40 ,   54.75 ,   55.04 ,   54.31 ,   54.97 ,       9734 ,    503
15/07/21 ,   55.15 ,   54.99 ,   55.31 ,   54.54 ,   54.96 ,       6807 ,    335
16/07/21 ,   55.35 ,   55.30 ,   55.35 ,   54.71 ,   55.15 ,       8689 ,    299
19/07/21 ,   55.19 ,   55.11 ,   55.35 ,   54.79 ,   55.34 ,      12675 ,    346
20/07/21 ,   54.90 ,   55.04 ,   55.54 ,   54.71 ,   55.19 ,      11857 ,    794
21/07/21 ,   55.02 ,   55.08 ,   55.30 ,   55.01 ,   55.29 ,       7669 ,    548
22/07/21 ,   54.96 ,   55.07 ,   55.34 ,   54.80 ,   55.05 ,      11574 ,    546
23/07/21 ,   54.96 ,   54.98 ,   55.33 ,   54.83 ,   55.33 ,       6407 ,    518
26/07/21 ,   54.92 ,   54.82 ,   55.05 ,   54.65 ,   54.97 ,       6425 ,    284
27/07/21 ,   54.76 ,   54.62 ,   54.93 ,   54.45 ,   54.93 ,      12027 ,    949
28/07/21 ,   54.63 ,   54.62 ,   55.30 ,   54.31 ,   54.82 ,       9955 ,    784
29/07/21 ,   54.47 ,   54.53 ,   54.75 ,   54.33 ,   54.75 ,       8861 ,    666
30/07/21 ,   54.45 ,   54.67 ,   55.31 ,   54.31 ,   54.81 ,      14580 ,   1895
02/08/21 ,   55.19 ,   54.96 ,   55.19 ,   54.57 ,   54.81 ,      10180 ,   1306
03/08/21 ,   55.30 ,   55.14 ,   55.30 ,   54.91 ,   55.19 ,       5888 ,    300
04/08/21 ,   55.30 ,   55.25 ,   55.34 ,   54.98 ,   55.30 ,      11079 ,   1056
05/08/21 ,   55.26 ,   55.04 ,   55.30 ,   54.81 ,   55.30 ,       7382 ,    406
06/08/21 ,   55.30 ,   55.05 ,   55.30 ,   54.87 ,   55.04 ,      11646 ,   1535
09/08/21 ,   54.93 ,   55.07 ,   55.43 ,   54.68 ,   55.30 ,       8735 ,   1123
10/08/21 ,   55.02 ,   54.93 ,   55.03 ,   54.79 ,   54.92 ,       8128 ,   2055
11/08/21 ,   54.45 ,   54.34 ,   54.97 ,   53.90 ,   54.97 ,      14329 ,    964
12/08/21 ,   54.96 ,   53.94 ,   54.97 ,   52.86 ,   54.19 ,      15158 ,   1052
13/08/21 ,   54.17 ,   54.16 ,   54.96 ,   53.85 ,   54.96 ,      11072 ,    593
16/08/21 ,   53.71 ,   53.83 ,   54.37 ,   53.30 ,   54.37 ,      10758 ,    669
17/08/21 ,   53.28 ,   53.27 ,   53.83 ,   52.78 ,   53.83 ,      18316 ,    839
18/08/21 ,   53.76 ,   53.56 ,   53.83 ,   53.29 ,   53.31 ,       8033 ,    634
19/08/21 ,   53.83 ,   52.76 ,   53.83 ,   52.22 ,   53.31 ,      18918 ,    690
20/08/21 ,   53.40 ,   53.34 ,   53.83 ,   52.64 ,   52.64 ,      13522 ,   1712
23/08/21 ,   53.02 ,   53.46 ,   53.83 ,   52.78 ,   53.52 ,      16654 ,   1927
24/08/21 ,   53.31 ,   53.22 ,   53.56 ,   52.79 ,   53.21 ,      16441 ,   1116
25/08/21 ,   53.57 ,   53.51 ,   53.83 ,   53.08 ,   53.22 ,      15353 ,    854
26/08/21 ,   53.40 ,   53.58 ,   53.73 ,   53.10 ,   53.73 ,      15278 ,    611
27/08/21 ,   53.57 ,   53.55 ,   53.76 ,   53.33 ,   53.59 ,       9163 ,    269
30/08/21 ,   53.46 ,   53.49 ,   53.59 ,   53.19 ,   53.59 ,      14403 ,    630
31/08/21 ,   53.56 ,   53.55 ,   53.76 ,   53.35 ,   53.46 ,      19891 ,   1816
01/09/21 ,   53.59 ,   53.50 ,   53.59 ,   53.35 ,   53.57 ,      20107 ,   3048
02/09/21 ,   53.42 ,   53.53 ,   53.71 ,   53.36 ,   53.44 ,      17479 ,   2489
03/09/21 ,   53.62 ,   53.69 ,   53.79 ,   53.37 ,   53.71 ,      14308 ,   2547
06/09/21 ,   53.69 ,   53.56 ,   53.83 ,   53.35 ,   53.83 ,       8534 ,    659
08/09/21 ,   52.89 ,   53.07 ,   53.83 ,   51.98 ,   53.83 ,      21013 ,   1190
09/09/21 ,   52.22 ,   52.60 ,   53.34 ,   52.10 ,   53.05 ,      21064 ,    935
10/09/21 ,   52.36 ,   52.62 ,   53.16 ,   52.13 ,   52.98 ,      34663 ,   1016
13/09/21 ,   53.55 ,   52.85 ,   53.66 ,   52.63 ,   52.90 ,      28077 ,    942
14/09/21 ,   54.04 ,   53.91 ,   54.28 ,   53.58 ,   53.58 ,      10423 ,    487
15/09/21 ,   54.35 ,   54.60 ,   55.30 ,   54.24 ,   54.24 ,      19952 ,    444
16/09/21 ,   54.59 ,   54.38 ,   54.59 ,   54.07 ,   54.52 ,       9269 ,    309
17/09/21 ,   54.70 ,   54.55 ,   54.75 ,   54.04 ,   54.59 ,      18379 ,   1599
20/09/21 ,   54.43 ,   54.38 ,   54.93 ,   53.37 ,   54.82 ,      19058 ,    829
21/09/21 ,   54.31 ,   54.45 ,   54.59 ,   54.06 ,   54.43 ,      12283 ,   1698
22/09/21 ,   54.24 ,   54.42 ,   54.59 ,   54.06 ,   54.31 ,      21459 ,    902
23/09/21 ,   54.31 ,   54.40 ,   54.58 ,   54.24 ,   54.51 ,      14567 ,    845
24/09/21 ,   54.41 ,   54.38 ,   54.45 ,   54.29 ,   54.31 ,      13916 ,    761
27/09/21 ,   54.31 ,   54.45 ,   54.70 ,   54.31 ,   54.59 ,      10644 ,    815
28/09/21 ,   54.31 ,   54.57 ,   54.69 ,   54.31 ,   54.57 ,       7055 ,    302
29/09/21 ,   54.64 ,   54.47 ,   54.67 ,   54.31 ,   54.51 ,       5305 ,    363
30/09/21 ,   55.11 ,   54.96 ,   55.32 ,   54.31 ,   54.70 ,      13223 ,    459
01/10/21 ,   54.78 ,   55.10 ,   55.53 ,   54.42 ,   55.13 ,       8609 ,    513
04/10/21 ,   55.11 ,   55.29 ,   55.76 ,   54.60 ,   55.11 ,      12742 ,    985
05/10/21 ,   55.35 ,   55.15 ,   55.40 ,   54.88 ,   55.40 ,       4727 ,    231
06/10/21 ,   54.60 ,   55.09 ,   55.40 ,   54.31 ,   55.35 ,      15992 ,   2723
07/10/21 ,   54.81 ,   54.92 ,   55.35 ,   54.56 ,   54.60 ,       6943 ,    444
08/10/21 ,   55.35 ,   55.28 ,   55.36 ,   54.68 ,   55.30 ,      13557 ,   1195
11/10/21 ,   56.15 ,   55.45 ,   56.44 ,   55.05 ,   55.35 ,      13791 ,   1092
13/10/21 ,   56.26 ,   56.13 ,   56.39 ,   55.75 ,   56.32 ,       4872 ,    329
14/10/21 ,   56.36 ,   56.26 ,   56.39 ,   55.75 ,   56.04 ,      10170 ,   1021
15/10/21 ,   55.98 ,   56.29 ,   56.50 ,   55.82 ,   56.39 ,      18998 ,   2781
18/10/21 ,   56.62 ,   56.50 ,   56.62 ,   55.98 ,   56.00 ,      17134 ,   1709
19/10/21 ,   56.48 ,   56.52 ,   56.63 ,   56.14 ,   56.61 ,      22700 ,   4815
20/10/21 ,   56.36 ,   56.30 ,   56.62 ,   55.98 ,   56.62 ,      10610 ,   1285
21/10/21 ,   55.95 ,   56.04 ,   56.39 ,   54.96 ,   56.36 ,      10514 ,    989
22/10/21 ,   55.82 ,   55.56 ,   56.09 ,   54.79 ,   56.09 ,       9258 ,    510
25/10/21 ,   55.75 ,   55.82 ,   56.13 ,   55.36 ,   55.82 ,       7663 ,   1597
26/10/21 ,   55.43 ,   55.71 ,   56.22 ,   55.37 ,   55.75 ,      12706 ,   2440
27/10/21 ,   55.31 ,   55.56 ,   55.82 ,   55.30 ,   55.58 ,      12470 ,   2064
28/10/21 ,   55.56 ,   55.34 ,   55.56 ,   54.74 ,   55.30 ,      19078 ,   1447
29/10/21 ,   55.52 ,   55.43 ,   55.82 ,   55.24 ,   55.82 ,      18651 ,    798
01/11/21 ,   55.56 ,   55.51 ,   55.82 ,   55.30 ,   55.52 ,      13275 ,    465
03/11/21 ,   56.10 ,   55.89 ,   56.28 ,   55.30 ,   55.82 ,      16483 ,    746
04/11/21 ,   56.01 ,   55.97 ,   56.11 ,   55.52 ,   55.82 ,      34544 ,    599
05/11/21 ,   56.37 ,   55.79 ,   56.39 ,   55.37 ,   56.01 ,      23967 ,   1017
08/11/21 ,   55.75 ,   56.11 ,   56.32 ,   55.69 ,   56.32 ,      20642 ,    927
09/11/21 ,   56.29 ,   56.10 ,   56.37 ,   55.42 ,   55.89 ,      27101 ,   3855
10/11/21 ,   56.11 ,   56.11 ,   56.42 ,   55.55 ,   55.69 ,      15131 ,   1665
11/11/21 ,   56.27 ,   56.11 ,   56.32 ,   55.82 ,   55.88 ,      20990 ,   2018
12/11/21 ,   55.82 ,   56.16 ,   56.63 ,   55.68 ,   56.29 ,       6933 ,    809
16/11/21 ,   55.79 ,   56.04 ,   56.63 ,   55.58 ,   56.00 ,      15039 ,   1020
17/11/21 ,   56.30 ,   56.15 ,   56.39 ,   55.58 ,   55.58 ,       8614 ,   1073
18/11/21 ,   56.38 ,   56.21 ,   56.48 ,   55.82 ,   56.30 ,      10381 ,   2012
19/11/21 ,   56.44 ,   56.20 ,   56.48 ,   55.61 ,   56.48 ,       9952 ,   1006
22/11/21 ,   55.93 ,   56.27 ,   56.48 ,   55.85 ,   56.44 ,       8534 ,    432
23/11/21 ,   56.15 ,   56.04 ,   56.38 ,   55.88 ,   56.10 ,      13840 ,   2672
24/11/21 ,   56.09 ,   56.10 ,   56.39 ,   55.88 ,   56.23 ,       7765 ,   2321
25/11/21 ,   55.69 ,   55.71 ,   56.09 ,   55.41 ,   56.09 ,       8602 ,   1017
26/11/21 ,   54.93 ,   55.14 ,   55.69 ,   54.72 ,   55.68 ,      13778 ,   1688
29/11/21 ,   55.30 ,   55.26 ,   55.48 ,   54.84 ,   54.93 ,       8093 ,   1202
30/11/21 ,   55.53 ,   55.45 ,   55.55 ,   55.30 ,   55.30 ,       8796 ,   1662
01/12/21 ,   55.55 ,   55.64 ,   55.82 ,   55.41 ,   55.53 ,       7864 ,    448
02/12/21 ,   56.39 ,   56.02 ,   56.39 ,   55.56 ,   55.82 ,      10304 ,    882
03/12/21 ,   56.44 ,   56.44 ,   56.58 ,   56.11 ,   56.39 ,      15892 ,   1625
06/12/21 ,   56.91 ,   56.57 ,   56.91 ,   56.41 ,   56.44 ,      12740 ,   1387
07/12/21 ,   56.92 ,   56.82 ,   56.92 ,   56.44 ,   56.91 ,      20528 ,   1226
08/12/21 ,   56.92 ,   56.62 ,   56.92 ,   56.36 ,   56.89 ,      12820 ,   1244
09/12/21 ,   56.88 ,   56.59 ,   56.91 ,   56.30 ,   56.91 ,      14944 ,   2173
10/12/21 ,   56.58 ,   56.80 ,   57.49 ,   56.48 ,   56.90 ,       8957 ,    704
13/12/21 ,   57.01 ,   57.22 ,   57.41 ,   56.74 ,   56.76 ,      12446 ,   1199
14/12/21 ,   56.45 ,   56.76 ,   57.55 ,   56.44 ,   57.33 ,      20068 ,   1123
15/12/21 ,   56.01 ,   56.27 ,   57.16 ,   55.77 ,   56.74 ,      32835 ,   1906
16/12/21 ,   56.74 ,   56.59 ,   56.90 ,   56.11 ,   56.45 ,       8071 ,    753
17/12/21 ,   56.45 ,   56.77 ,   57.04 ,   56.44 ,   56.88 ,       9338 ,    294
20/12/21 ,   56.48 ,   56.71 ,   56.92 ,   56.45 ,   56.84 ,      10368 ,    367
21/12/21 ,   56.62 ,   56.82 ,   57.28 ,   56.50 ,   57.28 ,      19002 ,    465
22/12/21 ,   57.28 ,   57.04 ,   57.39 ,   56.62 ,   56.67 ,      10927 ,   2188
23/12/21 ,   57.68 ,   57.41 ,   57.91 ,   56.76 ,   57.33 ,      11123 ,    960
27/12/21 ,   57.96 ,   57.99 ,   58.12 ,   57.57 ,   57.57 ,       5795 ,    599
28/12/21 ,   58.65 ,   58.30 ,   58.65 ,   57.96 ,   58.11 ,      12219 ,   2243
29/12/21 ,   58.12 ,   58.26 ,   58.65 ,   57.57 ,   58.65 ,       9846 ,    976
30/12/21 ,   58.47 ,   58.40 ,   58.60 ,   58.22 ,   58.22 ,       5683 ,    464
03/01/22 ,   58.37 ,   58.41 ,   58.61 ,   58.12 ,   58.46 ,       6955 ,    694
04/01/22 ,   57.57 ,   57.89 ,   58.60 ,   57.31 ,   58.46 ,      26242 ,   1040
05/01/22 ,   57.83 ,   57.80 ,   58.11 ,   57.57 ,   58.11 ,       7281 ,    376
06/01/22 ,   58.23 ,   58.16 ,   58.34 ,   57.79 ,   58.11 ,       6457 ,    750
07/01/22 ,   58.63 ,   58.41 ,   58.63 ,   58.15 ,   58.36 ,      15938 ,    504
10/01/22 ,   58.11 ,   58.28 ,   58.65 ,   58.04 ,   58.63 ,      31804 ,   3037
11/01/22 ,   58.65 ,   58.32 ,   58.65 ,   58.00 ,   58.15 ,      17266 ,   2703
12/01/22 ,   59.21 ,   59.18 ,   59.32 ,   58.72 ,   58.98 ,      10574 ,   1144
13/01/22 ,   59.18 ,   59.19 ,   59.38 ,   59.00 ,   59.03 ,       8284 ,   1002
14/01/22 ,   59.39 ,   59.31 ,   59.39 ,   59.18 ,   59.35 ,      25922 ,   4057
17/01/22 ,   59.39 ,   59.39 ,   59.69 ,   59.22 ,   59.38 ,      11889 ,    613
18/01/22 ,   59.48 ,   59.51 ,   59.67 ,   58.92 ,   59.51 ,      16686 ,    822
19/01/22 ,   59.10 ,   59.30 ,   59.59 ,   59.07 ,   59.58 ,      18600 ,    500
20/01/22 ,   59.41 ,   59.34 ,   59.58 ,   59.00 ,   59.58 ,      13614 ,   1232
21/01/22 ,   59.03 ,   59.22 ,   59.43 ,   59.03 ,   59.41 ,      16499 ,    688
24/01/22 ,   58.71 ,   59.09 ,   59.41 ,   58.71 ,   58.92 ,      27973 ,   2777
25/01/22 ,   59.03 ,   59.08 ,   59.44 ,   58.95 ,   59.44 ,       9027 ,    623
26/01/22 ,   59.36 ,   59.18 ,   59.42 ,   58.88 ,   59.00 ,      13552 ,    930
27/01/22 ,   59.35 ,   59.19 ,   59.39 ,   58.95 ,   59.36 ,      14766 ,   1120
28/01/22 ,   59.33 ,   59.21 ,   59.41 ,   59.00 ,   59.41 ,      26719 ,   4089
31/01/22 ,   59.37 ,   59.42 ,   59.62 ,   58.98 ,   59.33 ,      12568 ,   1498
01/02/22 ,   59.62 ,   59.54 ,   59.62 ,   59.35 ,   59.37 ,      11506 ,    643
02/02/22 ,   60.01 ,   59.74 ,   60.01 ,   59.35 ,   59.62 ,      12852 ,   1018
03/02/22 ,   60.16 ,   60.10 ,   60.30 ,   59.47 ,   60.11 ,      11890 ,   1546
04/02/22 ,   60.08 ,   60.33 ,   60.56 ,   60.01 ,   60.13 ,       8113 ,    446
07/02/22 ,   60.30 ,   60.33 ,   60.45 ,   60.13 ,   60.45 ,       6614 ,    243
08/02/22 ,   60.45 ,   60.40 ,   60.45 ,   60.21 ,   60.45 ,       8219 ,    264
09/02/22 ,   60.52 ,   60.45 ,   60.57 ,   60.31 ,   60.45 ,      14916 ,    427
10/02/22 ,   60.45 ,   60.54 ,   61.07 ,   60.11 ,   60.52 ,       8563 ,   1149
11/02/22 ,   60.55 ,   60.63 ,   60.93 ,   60.46 ,   60.46 ,       8948 ,    228
14/02/22 ,   60.66 ,   60.74 ,   60.93 ,   60.50 ,   60.55 ,       6136 ,    328
15/02/22 ,   60.86 ,   60.83 ,   61.16 ,   60.46 ,   60.72 ,      12544 ,   1420
16/02/22 ,   60.45 ,   60.47 ,   60.86 ,   60.09 ,   60.85 ,      10843 ,    625
17/02/22 ,   60.44 ,   60.45 ,   60.70 ,   60.21 ,   60.46 ,       9028 ,    732
18/02/22 ,   60.85 ,   60.68 ,   60.85 ,   60.44 ,   60.44 ,       4820 ,    247
21/02/22 ,   60.26 ,   60.56 ,   60.86 ,   60.21 ,   60.86 ,      11898 ,    582
22/02/22 ,   60.84 ,   60.70 ,   61.07 ,   60.26 ,   60.26 ,       5636 ,    385
23/02/22 ,   60.02 ,   60.28 ,   60.83 ,   59.90 ,   60.80 ,      11430 ,    717
24/02/22 ,   60.07 ,   59.96 ,   60.37 ,   59.26 ,   60.04 ,      11118 ,    782
25/02/22 ,   60.07 ,   60.06 ,   60.66 ,   59.54 ,   60.07 ,      18146 ,   3310
02/03/22 ,   59.88 ,   59.96 ,   60.22 ,   59.39 ,   60.07 ,      10408 ,    493
03/03/22 ,   60.02 ,   59.91 ,   60.36 ,   59.57 ,   60.36 ,       6292 ,    461
04/03/22 ,   59.97 ,   59.97 ,   60.59 ,   59.95 ,   60.59 ,      11074 ,    348
07/03/22 ,   60.03 ,   60.05 ,   60.72 ,   59.95 ,   60.72 ,      12315 ,    289
08/03/22 ,   59.96 ,   59.97 ,   60.04 ,   59.82 ,   60.04 ,      12596 ,   1173
09/03/22 ,   60.04 ,   60.21 ,   60.70 ,   59.99 ,   60.04 ,      16257 ,    509
10/03/22 ,   60.07 ,   60.07 ,   60.41 ,   59.93 ,   60.32 ,      21093 ,   1743
11/03/22 ,   60.46 ,   60.55 ,   60.70 ,   60.31 ,   60.61 ,       8034 ,    298
14/03/22 ,   60.70 ,   60.70 ,   60.74 ,   60.38 ,   60.70 ,       9417 ,    798
15/03/22 ,   60.30 ,   60.59 ,   60.74 ,   60.30 ,   60.70 ,      10688 ,    342
16/03/22 ,   60.27 ,   60.49 ,   61.08 ,   60.21 ,   60.60 ,      16388 ,   1853
17/03/22 ,   61.42 ,   60.59 ,   61.66 ,   60.09 ,   60.26 ,      25472 ,    876
18/03/22 ,   61.08 ,   60.97 ,   61.42 ,   60.44 ,   61.42 ,      12132 ,    955
21/03/22 ,   60.95 ,   60.95 ,   61.08 ,   60.54 ,   61.08 ,       6070 ,    258
22/03/22 ,   60.84 ,   60.84 ,   60.97 ,   60.48 ,   60.97 ,      15565 ,    292
23/03/22 ,   60.59 ,   60.81 ,   61.03 ,   60.37 ,   60.84 ,      15591 ,    800
24/03/22 ,   60.80 ,   60.78 ,   60.94 ,   60.44 ,   60.44 ,       7417 ,    185
25/03/22 ,   61.07 ,   60.85 ,   61.08 ,   60.52 ,   60.82 ,      13160 ,    862
28/03/22 ,   61.06 ,   60.74 ,   61.06 ,   60.52 ,   61.06 ,      12666 ,    451
29/03/22 ,   60.97 ,   60.74 ,   61.05 ,   60.59 ,   61.05 ,      12313 ,    412
30/03/22 ,   61.04 ,   60.89 ,   61.05 ,   60.79 ,   60.80 ,       5394 ,    206
31/03/22 ,   60.79 ,   60.96 ,   61.04 ,   60.73 ,   61.04 ,       5690 ,    381
01/04/22 ,   61.06 ,   61.02 ,   61.08 ,   60.55 ,   61.04 ,       5196 ,    295
04/04/22 ,   61.28 ,   61.19 ,   61.41 ,   60.59 ,   60.93 ,      11737 ,    331
05/04/22 ,   61.15 ,   61.28 ,   61.97 ,   60.96 ,   61.42 ,      10653 ,    576
06/04/22 ,   61.13 ,   61.30 ,   61.57 ,   61.03 ,   61.57 ,       8783 ,    376
07/04/22 ,   61.15 ,   61.19 ,   61.51 ,   61.06 ,   61.51 ,       6925 ,    346
08/04/22 ,   61.37 ,   61.13 ,   61.41 ,   60.80 ,   61.41 ,      12105 ,   1009
11/04/22 ,   61.24 ,   61.28 ,   61.43 ,   61.08 ,   61.34 ,      10572 ,    440
12/04/22 ,   61.78 ,   61.88 ,   62.19 ,   61.25 ,   61.85 ,       7689 ,    367
13/04/22 ,   61.66 ,   61.56 ,   61.85 ,   61.36 ,   61.79 ,      19084 ,   2581
14/04/22 ,   61.69 ,   61.68 ,   62.09 ,   61.45 ,   61.75 ,       8204 ,    707
18/04/22 ,   61.52 ,   61.51 ,   61.73 ,   61.13 ,   61.69 ,       9819 ,    364
19/04/22 ,   61.71 ,   61.59 ,   61.73 ,   61.45 ,   61.52 ,      10527 ,    821
20/04/22 ,   61.71 ,   61.61 ,   61.73 ,   61.43 ,   61.73 ,       5304 ,   1002
22/04/22 ,   60.74 ,   60.84 ,   61.73 ,   60.46 ,   61.73 ,      39723 ,   5286
25/04/22 ,   60.87 ,   61.03 ,   61.57 ,   60.56 ,   60.99 ,      19408 ,   2269
26/04/22 ,   61.44 ,   61.31 ,   61.47 ,   61.06 ,   61.08 ,       9141 ,    275
27/04/22 ,   61.46 ,   61.44 ,   61.57 ,   61.04 ,   61.55 ,      13045 ,    541
28/04/22 ,   61.43 ,   61.33 ,   61.45 ,   61.01 ,   61.45 ,       7716 ,    386
29/04/22 ,   61.48 ,   61.46 ,   61.54 ,   61.18 ,   61.54 ,       7583 ,    250
02/05/22 ,   61.42 ,   61.36 ,   61.48 ,   61.13 ,   61.48 ,      15692 ,   1534
03/05/22 ,   61.14 ,   61.26 ,   61.51 ,   61.14 ,   61.51 ,      17066 ,   2172
04/05/22 ,   61.38 ,   61.30 ,   61.44 ,   61.14 ,   61.15 ,       6266 ,    421
05/05/22 ,   61.36 ,   61.37 ,   61.43 ,   61.14 ,   61.38 ,      20525 ,    416
06/05/22 ,   61.42 ,   61.25 ,   61.42 ,   61.06 ,   61.42 ,      13172 ,   1773
09/05/22 ,   61.16 ,   61.25 ,   61.43 ,   61.05 ,   61.43 ,      13542 ,   1882
10/05/22 ,   61.37 ,   61.28 ,   61.38 ,   61.05 ,   61.13 ,       6858 ,    309
11/05/22 ,   61.40 ,   61.19 ,   61.62 ,   60.83 ,   61.62 ,       9723 ,    449
12/05/22 ,   61.04 ,   60.99 ,   61.37 ,   60.72 ,   61.22 ,       5661 ,    340
13/05/22 ,   61.34 ,   61.33 ,   61.51 ,   60.84 ,   61.36 ,       6007 ,    356
16/05/22 ,   61.14 ,   61.53 ,   61.68 ,   61.14 ,   61.51 ,      13335 ,   1833
17/05/22 ,   61.43 ,   61.44 ,   61.65 ,   61.15 ,   61.65 ,      10794 ,   2014
18/05/22 ,   61.29 ,   61.33 ,   61.50 ,   61.12 ,   61.43 ,       6381 ,    352
19/05/22 ,   61.28 ,   61.24 ,   61.66 ,   61.12 ,   61.61 ,       4525 ,    263
20/05/22 ,   61.28 ,   61.43 ,   61.66 ,   61.14 ,   61.28 ,       5727 ,    529
23/05/22 ,   61.35 ,   61.36 ,   61.67 ,   61.25 ,   61.28 ,      11370 ,    933
24/05/22 ,   61.76 ,   61.54 ,   61.95 ,   61.16 ,   61.35 ,      13667 ,    380
25/05/22 ,   61.38 ,   61.49 ,   61.76 ,   61.24 ,   61.76 ,       7745 ,    400
26/05/22 ,   61.39 ,   61.33 ,   61.69 ,   61.14 ,   61.69 ,       8607 ,    682
27/05/22 ,   61.43 ,   61.51 ,   61.69 ,   61.19 ,   61.40 ,       6931 ,    438
30/05/22 ,   61.85 ,   61.77 ,   61.95 ,   61.53 ,   61.54 ,       6639 ,    360
31/05/22 ,   61.85 ,   61.71 ,   61.85 ,   61.45 ,   61.85 ,       4903 ,    400
01/06/22 ,   61.47 ,   61.38 ,   61.85 ,   61.15 ,   61.85 ,      16390 ,   1242
02/06/22 ,   61.54 ,   61.51 ,   61.62 ,   61.29 ,   61.62 ,       6692 ,    503
03/06/22 ,   61.43 ,   61.43 ,   61.54 ,   61.14 ,   61.14 ,      31567 ,   1254
06/06/22 ,   60.84 ,   60.97 ,   61.66 ,   60.74 ,   61.58 ,      54755 ,   1559
07/06/22 ,   60.50 ,   60.53 ,   61.38 ,   60.22 ,   61.25 ,      51842 ,   2359
08/06/22 ,   60.31 ,   60.33 ,   61.06 ,   60.08 ,   60.51 ,      29957 ,   1365
09/06/22 ,   60.80 ,   60.51 ,   60.99 ,   60.24 ,   60.80 ,      18346 ,   1096
10/06/22 ,   60.79 ,   60.69 ,   60.81 ,   60.49 ,   60.80 ,      11496 ,    722
13/06/22 ,   60.65 ,   60.52 ,   60.96 ,   60.10 ,   60.70 ,      13187 ,    925
14/06/22 ,   60.62 ,   60.45 ,   60.65 ,   60.20 ,   60.62 ,      11611 ,    536
15/06/22 ,   60.44 ,   60.65 ,   61.04 ,   60.12 ,   60.67 ,      13125 ,    806
17/06/22 ,   60.84 ,   60.74 ,   60.86 ,   60.30 ,   60.74 ,      14366 ,    659
20/06/22 ,   61.08 ,   60.91 ,   61.08 ,   60.44 ,   60.83 ,      11546 ,   1218
21/06/22 ,   61.18 ,   61.16 ,   61.44 ,   60.85 ,   61.16 ,       8524 ,    391
22/06/22 ,   61.05 ,   60.88 ,   61.26 ,   60.68 ,   61.18 ,      17471 ,   1479
23/06/22 ,   60.26 ,   60.44 ,   61.24 ,   60.15 ,   61.24 ,      25446 ,   2044
24/06/22 ,   60.54 ,   60.41 ,   60.70 ,   60.20 ,   60.65 ,      17721 ,   3099
27/06/22 ,   60.44 ,   60.36 ,   60.81 ,   60.25 ,   60.74 ,      14587 ,   1981
28/06/22 ,   60.35 ,   60.37 ,   60.62 ,   60.27 ,   60.61 ,      14738 ,   1803
29/06/22 ,   61.15 ,   60.76 ,   61.58 ,   60.30 ,   60.35 ,      28044 ,   2903
30/06/22 ,   60.59 ,   60.62 ,   61.09 ,   60.33 ,   61.07 ,      57317 ,   4010
01/07/22 ,   61.52 ,   61.00 ,   61.74 ,   60.23 ,   60.59 ,      66657 ,   3626
04/07/22 ,   60.71 ,   60.97 ,   61.74 ,   60.69 ,   61.52 ,      22288 ,   1625
05/07/22 ,   61.02 ,   60.87 ,   61.52 ,   60.70 ,   61.26 ,      26208 ,   2222
06/07/22 ,   61.00 ,   60.88 ,   61.07 ,   60.71 ,   61.04 ,      18252 ,   1545
07/07/22 ,   60.98 ,   60.85 ,   61.09 ,   60.68 ,   61.08 ,      12209 ,   1098
08/07/22 ,   61.09 ,   61.05 ,   61.09 ,   60.96 ,   60.96 ,      10530 ,   2193
11/07/22 ,   60.91 ,   60.84 ,   61.09 ,   60.69 ,   61.09 ,      22179 ,    921
12/07/22 ,   61.53 ,   61.20 ,   61.76 ,   60.49 ,   61.14 ,      13052 ,    986
13/07/22 ,   61.65 ,   61.53 ,   61.83 ,   61.14 ,   61.59 ,      16266 ,    643
14/07/22 ,   61.85 ,   61.75 ,   62.01 ,   61.43 ,   61.50 ,      21887 ,   1419
15/07/22 ,   61.85 ,   61.82 ,   62.01 ,   61.50 ,   61.89 ,      12234 ,    951
18/07/22 ,   62.55 ,   62.29 ,   62.76 ,   61.89 ,   61.93 ,      21829 ,   3056
19/07/22 ,   62.45 ,   62.36 ,   62.62 ,   62.17 ,   62.55 ,      11549 ,   2020
20/07/22 ,   62.63 ,   62.44 ,   62.63 ,   62.19 ,   62.45 ,      15061 ,   3812
21/07/22 ,   62.63 ,   62.48 ,   62.63 ,   62.02 ,   62.63 ,      14631 ,   2301
22/07/22 ,   62.60 ,   62.56 ,   62.70 ,   62.23 ,   62.63 ,      13315 ,   1985
25/07/22 ,   62.51 ,   62.31 ,   62.57 ,   62.23 ,   62.54 ,      14449 ,   2356
26/07/22 ,   62.82 ,   62.79 ,   62.87 ,   62.41 ,   62.51 ,      10948 ,    761
27/07/22 ,   63.12 ,   62.85 ,   63.12 ,   62.50 ,   62.87 ,      13821 ,   2201
28/07/22 ,   62.91 ,   63.17 ,   63.53 ,   62.79 ,   63.11 ,      12294 ,   2681
29/07/22 ,   62.97 ,   62.90 ,   63.26 ,   62.51 ,   62.92 ,      12664 ,   1119
01/08/22 ,   62.67 ,   62.79 ,   63.26 ,   62.23 ,   62.96 ,      20848 ,    867
02/08/22 ,   62.56 ,   62.58 ,   63.05 ,   62.37 ,   62.67 ,       9099 ,    464
03/08/22 ,   62.49 ,   62.40 ,   62.56 ,   62.16 ,   62.56 ,      11869 ,    584
04/08/22 ,   62.43 ,   62.28 ,   62.68 ,   62.02 ,   62.49 ,      15729 ,    762
05/08/22 ,   62.36 ,   62.29 ,   62.48 ,   62.16 ,   62.17 ,      15380 ,   1037
08/08/22 ,   62.40 ,   62.28 ,   62.45 ,   62.09 ,   62.45 ,      14838 ,    910
09/08/22 ,   61.88 ,   62.13 ,   62.44 ,   61.85 ,   62.43 ,      19815 ,   1358
10/08/22 ,   62.85 ,   62.75 ,   63.25 ,   61.95 ,   62.62 ,      28057 ,   2701
11/08/22 ,   63.10 ,   62.99 ,   63.50 ,   62.31 ,   62.85 ,      22821 ,   2220
12/08/22 ,   63.30 ,   63.02 ,   63.30 ,   62.39 ,   63.29 ,      20953 ,   2395
15/08/22 ,   62.60 ,   62.21 ,   62.60 ,   61.74 ,   62.34 ,      53540 ,   2185
16/08/22 ,   62.97 ,   62.72 ,   62.98 ,   62.17 ,   62.48 ,      29356 ,   1708
17/08/22 ,   62.85 ,   62.85 ,   62.97 ,   62.76 ,   62.97 ,      23163 ,   3118
18/08/22 ,   62.97 ,   62.84 ,   62.98 ,   62.58 ,   62.83 ,      21103 ,   2924
19/08/22 ,   63.00 ,   62.97 ,   63.10 ,   62.75 ,   62.75 ,      22125 ,   1468
22/08/22 ,   62.98 ,   62.98 ,   63.18 ,   62.76 ,   63.00 ,      31110 ,   2228
23/08/22 ,   63.58 ,   63.34 ,   63.59 ,   62.98 ,   62.98 ,      36983 ,   3811
24/08/22 ,   64.19 ,   63.84 ,   64.84 ,   63.39 ,   63.59 ,      29126 ,   2615
25/08/22 ,   64.15 ,   63.91 ,   64.19 ,   63.59 ,   64.18 ,      33432 ,   4083
26/08/22 ,   63.48 ,   63.60 ,   64.09 ,   63.30 ,   63.59 ,      32825 ,   4013
29/08/22 ,   64.14 ,   63.80 ,   64.15 ,   63.30 ,   63.51 ,      12022 ,   1002
30/08/22 ,   64.38 ,   64.19 ,   64.38 ,   63.67 ,   64.09 ,      18708 ,   1685
31/08/22 ,   64.03 ,   64.07 ,   64.38 ,   63.46 ,   63.46 ,      12828 ,   1451
01/09/22 ,   64.71 ,   64.32 ,   64.71 ,   63.67 ,   64.37 ,      20527 ,   2332
02/09/22 ,   63.75 ,   63.86 ,   64.51 ,   63.34 ,   64.51 ,      24173 ,   1354
05/09/22 ,   64.29 ,   64.21 ,   64.38 ,   63.81 ,   64.02 ,      16105 ,   1927
06/09/22 ,   64.19 ,   64.37 ,   64.38 ,   64.09 ,   64.38 ,      25230 ,   1100
08/09/22 ,   64.32 ,   64.25 ,   64.38 ,   63.89 ,   64.19 ,      10229 ,    493
09/09/22 ,   64.17 ,   64.26 ,   64.38 ,   63.90 ,   64.38 ,      15849 ,   1018
12/09/22 ,   64.19 ,   64.22 ,   64.34 ,   63.93 ,   64.19 ,      12292 ,    984
13/09/22 ,   64.04 ,   64.19 ,   64.94 ,   63.41 ,   64.94 ,      13153 ,   1317
14/09/22 ,   64.94 ,   64.61 ,   64.94 ,   64.04 ,   64.04 ,      14144 ,   1923
15/09/22 ,   64.72 ,   64.61 ,   64.93 ,   64.09 ,   64.93 ,      12213 ,   1178
16/09/22 ,   64.61 ,   64.44 ,   64.81 ,   64.05 ,   64.81 ,       8883 ,   1802
19/09/22 ,   64.42 ,   64.37 ,   64.64 ,   64.08 ,   64.61 ,      10393 ,   1316
20/09/22 ,   64.27 ,   64.26 ,   64.62 ,   64.01 ,   64.62 ,      13044 ,    929
21/09/22 ,   64.04 ,   63.91 ,   64.38 ,   63.73 ,   64.36 ,      14969 ,   1383
22/09/22 ,   63.42 ,   63.54 ,   64.15 ,   63.17 ,   63.72 ,      24775 ,   1552
23/09/22 ,   62.71 ,   62.90 ,   63.62 ,   62.48 ,   63.62 ,      30710 ,   4290
26/09/22 ,   62.28 ,   62.44 ,   63.01 ,   61.83 ,   62.72 ,      19715 ,   1710
27/09/22 ,   61.64 ,   61.84 ,   62.36 ,   61.31 ,   62.30 ,      22938 ,   1733
28/09/22 ,   61.97 ,   62.01 ,   62.40 ,   61.31 ,   61.83 ,      19948 ,   1705
29/09/22 ,   62.61 ,   62.59 ,   63.05 ,   62.01 ,   62.11 ,      21842 ,   2598
30/09/22 ,   62.28 ,   62.43 ,   62.98 ,   61.98 ,   62.61 ,      15752 ,   1405
03/10/22 ,   63.13 ,   62.85 ,   63.31 ,   62.06 ,   62.28 ,      16516 ,   1920
04/10/22 ,   63.90 ,   63.04 ,   64.03 ,   62.48 ,   63.16 ,      16232 ,   2133
05/10/22 ,   63.13 ,   63.41 ,   64.27 ,   62.84 ,   62.84 ,      24842 ,   2913
06/10/22 ,   63.72 ,   63.69 ,   64.17 ,   63.05 ,   63.13 ,      14404 ,   1400
07/10/22 ,   63.48 ,   63.79 ,   64.02 ,   63.47 ,   64.02 ,      17865 ,   2921
10/10/22 ,   63.75 ,   64.51 ,   65.14 ,   63.27 ,   65.14 ,      29583 ,   7078
11/10/22 ,   63.09 ,   63.29 ,   64.02 ,   63.01 ,   63.75 ,      12962 ,   2559
13/10/22 ,   62.89 ,   63.10 ,   63.56 ,   62.48 ,   63.09 ,      18088 ,   1365
14/10/22 ,   62.24 ,   62.82 ,   63.52 ,   62.24 ,   62.90 ,      18605 ,   2879
17/10/22 ,   61.88 ,   62.07 ,   62.82 ,   61.54 ,   62.82 ,      12492 ,   1945
18/10/22 ,   61.69 ,   61.82 ,   62.01 ,   61.66 ,   61.88 ,      14628 ,   1464
19/10/22 ,   61.37 ,   61.66 ,   62.58 ,   61.37 ,   61.73 ,      18422 ,   2456
20/10/22 ,   62.29 ,   62.16 ,   62.36 ,   61.40 ,   61.40 ,      15836 ,   2392
21/10/22 ,   62.61 ,   62.36 ,   62.76 ,   62.16 ,   62.29 ,      15339 ,   2967
24/10/22 ,   62.16 ,   62.08 ,   62.93 ,   61.52 ,   62.21 ,      21930 ,   1929
25/10/22 ,   62.48 ,   62.42 ,   63.40 ,   61.84 ,   61.84 ,      19344 ,   3427
26/10/22 ,   61.97 ,   62.09 ,   62.59 ,   61.58 ,   62.05 ,      15908 ,   1238
27/10/22 ,   62.11 ,   62.08 ,   62.41 ,   61.62 ,   62.29 ,      17404 ,   1233
28/10/22 ,   61.91 ,   61.89 ,   62.23 ,   61.69 ,   62.10 ,       9720 ,   1879
31/10/22 ,   62.91 ,   62.17 ,   62.91 ,   61.58 ,   61.90 ,      16151 ,   1270
01/11/22 ,   62.42 ,   62.48 ,   63.07 ,   61.88 ,   63.07 ,      16307 ,   1739
03/11/22 ,   63.07 ,   62.85 ,   63.43 ,   62.42 ,   62.48 ,       9183 ,    938
04/11/22 ,   62.49 ,   62.62 ,   63.02 ,   62.41 ,   62.48 ,      15629 ,   1604
07/11/22 ,   62.94 ,   63.19 ,   63.70 ,   62.39 ,   62.49 ,      14082 ,   1777
08/11/22 ,   62.39 ,   62.83 ,   63.69 ,   62.01 ,   63.09 ,      12445 ,   1028
09/11/22 ,   62.20 ,   62.40 ,   62.97 ,   61.83 ,   62.39 ,      20658 ,   2101
10/11/22 ,   61.83 ,   61.91 ,   62.23 ,   61.77 ,   62.19 ,      25376 ,   3080
11/11/22 ,   61.25 ,   61.55 ,   62.17 ,   60.85 ,   62.17 ,      38265 ,   5185
14/11/22 ,   61.83 ,   61.71 ,   62.98 ,   61.28 ,   61.33 ,      28823 ,   3600
16/11/22 ,   61.61 ,   61.60 ,   62.34 ,   61.19 ,   61.83 ,      10740 ,   1127
17/11/22 ,   60.85 ,   61.06 ,   61.83 ,   60.55 ,   61.61 ,      18448 ,   1382
18/11/22 ,   60.94 ,   60.45 ,   61.71 ,   59.95 ,   61.08 ,      22554 ,   1919
21/11/22 ,   61.51 ,   61.20 ,   61.68 ,   60.61 ,   61.68 ,      11819 ,   2490
22/11/22 ,   61.47 ,   61.43 ,   61.74 ,   60.74 ,   61.52 ,       9740 ,   1088
23/11/22 ,   61.47 ,   61.28 ,   61.77 ,   60.74 ,   61.46 ,      17055 ,   1092
24/11/22 ,   60.78 ,   61.07 ,   61.83 ,   60.53 ,   61.52 ,      19648 ,   1754
25/11/22 ,   61.81 ,   61.29 ,   61.83 ,   60.63 ,   60.78 ,      19381 ,   3232
28/11/22 ,   61.52 ,   61.73 ,   62.23 ,   61.22 ,   61.81 ,      12838 ,    814
29/11/22 ,   60.81 ,   61.08 ,   61.83 ,   60.66 ,   61.83 ,      19357 ,   1879
30/11/22 ,   61.16 ,   61.04 ,   61.67 ,   60.55 ,   61.07 ,      12939 ,   1289
01/12/22 ,   61.34 ,   61.43 ,   62.07 ,   60.96 ,   61.16 ,      13984 ,   2249
02/12/22 ,   61.97 ,   61.88 ,   62.16 ,   61.31 ,   61.33 ,       7786 ,   1348
05/12/22 ,   62.74 ,   62.62 ,   62.80 ,   61.97 ,   61.97 ,       8162 ,    963
06/12/22 ,   62.48 ,   62.67 ,   62.96 ,   62.16 ,   62.74 ,       8796 ,    941
07/12/22 ,   61.14 ,   61.66 ,   62.73 ,   60.97 ,   62.49 ,      19119 ,   2557
08/12/22 ,   60.79 ,   60.84 ,   61.52 ,   60.57 ,   61.16 ,      15359 ,   1931
09/12/22 ,   60.85 ,   60.90 ,   61.42 ,   60.60 ,   60.85 ,       8288 ,   1214
12/12/22 ,   60.05 ,   60.37 ,   61.47 ,   60.03 ,   61.21 ,      13257 ,   1085
13/12/22 ,   59.12 ,   59.45 ,   60.44 ,   58.23 ,   60.05 ,      21882 ,   1354
14/12/22 ,   58.23 ,   58.63 ,   59.54 ,   58.23 ,   59.12 ,      25253 ,   2023
15/12/22 ,   58.23 ,   58.11 ,   58.94 ,   57.07 ,   58.23 ,      30114 ,   1571
16/12/22 ,   58.21 ,   58.57 ,   59.79 ,   57.44 ,   57.44 ,      22845 ,   2041
19/12/22 ,   58.18 ,   58.41 ,   59.22 ,   57.97 ,   58.23 ,      20710 ,   3107
20/12/22 ,   60.07 ,   59.33 ,   60.31 ,   57.97 ,   58.37 ,      26607 ,   2197
21/12/22 ,   61.15 ,   60.32 ,   61.15 ,   59.61 ,   60.23 ,      18829 ,   2398
22/12/22 ,   58.88 ,   60.09 ,   61.34 ,   58.76 ,   61.15 ,      16235 ,   2307
23/12/22 ,   60.80 ,   59.54 ,   61.00 ,   58.92 ,   58.92 ,      14955 ,   2344
26/12/22 ,   60.82 ,   60.70 ,   61.34 ,   59.55 ,   60.78 ,      12320 ,   2046
27/12/22 ,   61.43 ,   61.07 ,   61.43 ,   60.22 ,   60.93 ,      10625 ,   1809
28/12/22 ,   63.41 ,   63.30 ,   63.81 ,   61.20 ,   61.20 ,      27404 ,   1923
29/12/22 ,   63.36 ,   62.64 ,   63.65 ,   61.84 ,   63.41 ,      11883 ,   1941
02/01/23 ,   62.19 ,   62.09 ,   63.23 ,   61.58 ,   63.23 ,      10843 ,   2251
03/01/23 ,   62.23 ,   62.48 ,   63.36 ,   61.59 ,   62.21 ,      10711 ,   1585
04/01/23 ,   61.43 ,   61.97 ,   63.36 ,   60.64 ,   62.65 ,      14252 ,    879
05/01/23 ,   61.83 ,   61.36 ,   61.95 ,   60.95 ,   61.44 ,      16871 ,   2060
06/01/23 ,   61.68 ,   62.01 ,   63.01 ,   60.68 ,   61.83 ,      13921 ,   2350
09/01/23 ,   61.29 ,   61.97 ,   62.67 ,   61.08 ,   61.71 ,      12097 ,   1834
10/01/23 ,   62.48 ,   61.24 ,   62.48 ,   60.70 ,   61.43 ,      18488 ,   3705
11/01/23 ,   61.14 ,   61.61 ,   62.33 ,   61.14 ,   61.84 ,      18947 ,   1715
12/01/23 ,   60.01 ,   60.42 ,   61.65 ,   59.64 ,   61.22 ,      21320 ,   2763
13/01/23 ,   60.78 ,   60.33 ,   60.79 ,   59.71 ,   59.91 ,      20291 ,   4037
16/01/23 ,   61.64 ,   61.12 ,   62.05 ,   59.96 ,   60.76 ,      16544 ,   2810
17/01/23 ,   60.45 ,   60.85 ,   62.49 ,   60.12 ,   61.64 ,      25354 ,   3773
18/01/23 ,   60.32 ,   60.61 ,   61.84 ,   60.25 ,   60.84 ,      27895 ,   4009
19/01/23 ,   60.55 ,   60.49 ,   60.88 ,   60.13 ,   60.53 ,      17911 ,   4275
20/01/23 ,   60.79 ,   60.58 ,   61.13 ,   60.25 ,   60.57 ,      13517 ,   2869
23/01/23 ,   59.78 ,   59.97 ,   61.09 ,   58.82 ,   60.79 ,      58055 ,   4672
24/01/23 ,   59.77 ,   59.90 ,   60.38 ,   59.51 ,   60.38 ,      17531 ,   1723
25/01/23 ,   60.58 ,   60.02 ,   60.58 ,   59.77 ,   59.78 ,      12008 ,   1855
26/01/23 ,   59.99 ,   60.21 ,   60.61 ,   59.71 ,   60.51 ,      19349 ,   3555
27/01/23 ,   59.71 ,   59.73 ,   60.34 ,   59.31 ,   59.99 ,      21730 ,   2193
30/01/23 ,   59.61 ,   59.70 ,   60.09 ,   59.30 ,   59.64 ,      29170 ,   2020
31/01/23 ,   62.19 ,   61.35 ,   62.44 ,   59.70 ,   59.70 ,      28535 ,   2835
01/02/23 ,   61.98 ,   61.69 ,   62.66 ,   60.86 ,   61.81 ,      27007 ,   3595
02/02/23 ,   61.88 ,   61.86 ,   62.65 ,   61.42 ,   62.44 ,      20028 ,   2019
03/02/23 ,   61.66 ,   61.52 ,   61.85 ,   61.14 ,   61.77 ,      13392 ,   1287
06/02/23 ,   62.36 ,   61.93 ,   62.42 ,   61.43 ,   61.67 ,      13833 ,   1340
07/02/23 ,   62.23 ,   62.70 ,   63.54 ,   62.01 ,   62.36 ,      17611 ,   1664
08/02/23 ,   62.23 ,   62.36 ,   62.90 ,   61.93 ,   62.56 ,      11091 ,   1934
09/02/23 ,   62.63 ,   62.61 ,   62.86 ,   62.23 ,   62.23 ,      10249 ,   1651
10/02/23 ,   62.93 ,   62.62 ,   62.98 ,   61.71 ,   62.66 ,      13134 ,   1971
13/02/23 ,   62.05 ,   62.61 ,   63.75 ,   62.05 ,   62.93 ,      25429 ,   3507
14/02/23 ,   61.55 ,   61.80 ,   62.53 ,   61.44 ,   62.31 ,      19205 ,   3735
15/02/23 ,   62.76 ,   62.16 ,   63.42 ,   61.62 ,   61.99 ,      14551 ,   2494
16/02/23 ,   62.72 ,   62.90 ,   63.42 ,   62.28 ,   62.78 ,      19834 ,   1785
17/02/23 ,   62.01 ,   62.24 ,   62.98 ,   61.96 ,   62.98 ,      22986 ,   2196
22/02/23 ,   62.16 ,   62.23 ,   62.62 ,   62.05 ,   62.05 ,       8931 ,   1069
23/02/23 ,   62.79 ,   62.67 ,   62.99 ,   62.16 ,   62.23 ,      20103 ,   2444
24/02/23 ,   62.60 ,   62.63 ,   63.05 ,   62.16 ,   62.65 ,      27308 ,   3771
27/02/23 ,   62.49 ,   62.70 ,   63.30 ,   62.23 ,   62.66 ,      19982 ,   2426
28/02/23 ,   62.49 ,   62.68 ,   63.11 ,   62.49 ,   62.56 ,      19749 ,   1694
01/03/23 ,   63.58 ,   63.03 ,   63.73 ,   62.33 ,   62.53 ,      35873 ,   4491
02/03/23 ,   63.33 ,   63.51 ,   63.81 ,   62.99 ,   63.63 ,      19820 ,   2505
03/03/23 ,   62.90 ,   63.18 ,   63.51 ,   62.76 ,   63.33 ,      15659 ,   3499
06/03/23 ,   63.35 ,   63.57 ,   64.59 ,   62.68 ,   62.68 ,      37266 ,   2370
07/03/23 ,   62.99 ,   63.64 ,   64.29 ,   62.99 ,   63.40 ,      18646 ,   2740
08/03/23 ,   63.15 ,   63.33 ,   63.98 ,   62.84 ,   63.05 ,      22293 ,   2702
09/03/23 ,   63.73 ,   63.55 ,   64.13 ,   62.97 ,   63.16 ,      14551 ,   1313
10/03/23 ,   63.78 ,   63.57 ,   64.47 ,   63.12 ,   63.89 ,      26986 ,   4358
13/03/23 ,   62.90 ,   63.30 ,   63.96 ,   62.78 ,   63.83 ,      29261 ,   2963
14/03/23 ,   63.42 ,   63.23 ,   63.65 ,   62.81 ,   63.38 ,      20257 ,   2788
15/03/23 ,   62.92 ,   63.55 ,   64.01 ,   62.91 ,   63.40 ,      19377 ,   3024
16/03/23 ,   64.17 ,   63.67 ,   64.17 ,   62.95 ,   62.95 ,      16387 ,   2445
17/03/23 ,   63.42 ,   63.77 ,   64.23 ,   63.22 ,   64.07 ,      16181 ,   1658
20/03/23 ,   63.84 ,   63.88 ,   64.38 ,   63.39 ,   63.42 ,      19927 ,   1599
21/03/23 ,   63.80 ,   64.03 ,   64.38 ,   63.51 ,   63.84 ,      13566 ,   2256
22/03/23 ,   64.50 ,   64.53 ,   65.39 ,   63.82 ,   64.11 ,      24367 ,   2970
23/03/23 ,   64.24 ,   64.06 ,   65.12 ,   63.78 ,   64.51 ,      37611 ,   2979
24/03/23 ,   65.00 ,   64.66 ,   65.09 ,   64.27 ,   64.38 ,      14454 ,   1556
27/03/23 ,   64.81 ,   64.75 ,   65.10 ,   64.32 ,   64.96 ,      19953 ,   1790
28/03/23 ,   64.29 ,   64.84 ,   65.43 ,   64.29 ,   64.82 ,      22467 ,   2829
29/03/23 ,   63.55 ,   63.83 ,   64.98 ,   62.45 ,   64.32 ,      29918 ,   4463
30/03/23 ,   62.96 ,   63.42 ,   64.16 ,   62.85 ,   63.54 ,      19680 ,   3646
31/03/23 ,   64.73 ,   64.19 ,   65.23 ,   62.95 ,   62.96 ,      37313 ,   6492
03/04/23 ,   63.42 ,   63.37 ,   64.72 ,   63.01 ,   64.15 ,      28854 ,   4498
04/04/23 ,   62.98 ,   63.12 ,   64.05 ,   62.78 ,   63.42 ,      15754 ,   1894
05/04/23 ,   63.09 ,   63.23 ,   63.61 ,   62.79 ,   63.04 ,      18825 ,   1432
06/04/23 ,   62.51 ,   62.87 ,   63.41 ,   62.31 ,   63.01 ,      23717 ,   3201
10/04/23 ,   62.78 ,   62.85 ,   63.06 ,   62.51 ,   62.62 ,      13903 ,   1690
11/04/23 ,   62.90 ,   62.87 ,   63.35 ,   62.62 ,   63.04 ,      17650 ,   2530
12/04/23 ,   62.42 ,   62.52 ,   62.96 ,   62.29 ,   62.90 ,      19507 ,   1866
13/04/23 ,   62.23 ,   62.49 ,   62.80 ,   61.97 ,   62.76 ,      12233 ,   1399
14/04/23 ,   62.84 ,   62.63 ,   62.94 ,   62.23 ,   62.58 ,      10139 ,   1247
17/04/23 ,   62.36 ,   62.40 ,   62.83 ,   62.13 ,   62.50 ,      18679 ,   2286
18/04/23 ,   62.42 ,   62.41 ,   62.59 ,   62.23 ,   62.50 ,      11901 ,    897
19/04/23 ,   63.12 ,   62.84 ,   63.13 ,   62.42 ,   62.46 ,      12459 ,   2003
20/04/23 ,   63.26 ,   63.01 ,   63.57 ,   62.48 ,   63.02 ,      19239 ,   3744
24/04/23 ,   62.91 ,   63.12 ,   63.55 ,   62.90 ,   63.30 ,      14339 ,   1598
25/04/23 ,   62.48 ,   62.79 ,   63.26 ,   62.47 ,   63.22 ,      29027 ,   2384
26/04/23 ,   62.48 ,   62.58 ,   62.90 ,   62.46 ,   62.74 ,      11951 ,   1394
27/04/23 ,   62.62 ,   62.44 ,   62.75 ,   62.23 ,   62.48 ,      24770 ,   3715
28/04/23 ,   62.97 ,   62.88 ,   62.97 ,   62.48 ,   62.61 ,      14617 ,   1347
02/05/23 ,   61.95 ,   61.50 ,   62.97 ,   60.59 ,   62.97 ,     117637 ,   5192
03/05/23 ,   62.48 ,   62.14 ,   62.59 ,   61.59 ,   62.08 ,      19443 ,   2634
04/05/23 ,   62.95 ,   62.90 ,   63.38 ,   62.05 ,   62.48 ,      15699 ,   3274
05/05/23 ,   63.88 ,   63.45 ,   64.05 ,   62.70 ,   62.70 ,      17612 ,   3235
08/05/23 ,   64.26 ,   64.09 ,   64.26 ,   63.73 ,   63.93 ,      14893 ,   3082
09/05/23 ,   64.63 ,   64.38 ,   64.95 ,   63.78 ,   64.24 ,      16547 ,   1670
10/05/23 ,   65.47 ,   65.21 ,   65.49 ,   64.36 ,   64.63 ,      12398 ,   1171
11/05/23 ,   65.57 ,   65.26 ,   66.32 ,   64.84 ,   66.02 ,      16239 ,   3204
12/05/23 ,   65.36 ,   65.14 ,   65.58 ,   64.61 ,   65.58 ,      21071 ,   1550
15/05/23 ,   65.49 ,   65.36 ,   65.83 ,   64.93 ,   65.38 ,      15000 ,   3985
16/05/23 ,   65.66 ,   65.59 ,   65.84 ,   65.30 ,   65.49 ,      13114 ,   2407
17/05/23 ,   66.26 ,   66.07 ,   66.31 ,   65.66 ,   65.66 ,      10763 ,   1686
18/05/23 ,   66.59 ,   66.43 ,   67.64 ,   66.10 ,   66.30 ,      15452 ,   2829
19/05/23 ,   66.58 ,   66.68 ,   67.27 ,   66.10 ,   66.59 ,      15176 ,   1516
22/05/23 ,   66.23 ,   66.67 ,   67.22 ,   66.00 ,   67.22 ,      10074 ,    959
23/05/23 ,   65.65 ,   66.43 ,   67.49 ,   65.65 ,   67.05 ,      41929 ,   2702
24/05/23 ,   64.57 ,   65.11 ,   66.43 ,   64.31 ,   66.43 ,      42200 ,   4495
25/05/23 ,   64.68 ,   64.52 ,   65.13 ,   63.94 ,   64.84 ,      20812 ,   3964
26/05/23 ,   65.40 ,   65.28 ,   65.63 ,   64.62 ,   64.67 ,      11100 ,   1579
29/05/23 ,   66.42 ,   65.89 ,   66.43 ,   65.27 ,   65.43 ,      14341 ,   1950
30/05/23 ,   67.07 ,   66.44 ,   67.18 ,   65.28 ,   66.41 ,      13444 ,   2095
31/05/23 ,   67.54 ,   67.32 ,   68.33 ,   66.29 ,   67.07 ,      33128 ,   3766
01/06/23 ,   67.37 ,   67.05 ,   67.54 ,   66.29 ,   67.54 ,      12091 ,   2015
02/06/23 ,   68.05 ,   67.98 ,   68.41 ,   67.20 ,   67.37 ,      10202 ,    928
05/06/23 ,   67.41 ,   67.61 ,   68.36 ,   67.24 ,   67.89 ,      16575 ,   2820
06/06/23 ,   66.68 ,   66.95 ,   67.44 ,   66.59 ,   67.44 ,      24618 ,   3481
07/06/23 ,   66.85 ,   66.72 ,   67.13 ,   66.29 ,   66.69 ,      26084 ,   2557
09/06/23 ,   67.28 ,   67.18 ,   67.33 ,   66.68 ,   66.68 ,      12321 ,   1426
12/06/23 ,   67.56 ,   67.59 ,   67.83 ,   67.28 ,   67.49 ,      15925 ,   1453
13/06/23 ,   67.44 ,   67.44 ,   67.64 ,   67.31 ,   67.56 ,      14401 ,   2334
14/06/23 ,   67.61 ,   67.68 ,   68.00 ,   67.44 ,   67.58 ,      12473 ,   1757
15/06/23 ,   67.61 ,   67.64 ,   67.95 ,   67.06 ,   67.62 ,      23143 ,   2457
16/06/23 ,   67.64 ,   67.71 ,   67.89 ,   67.39 ,   67.61 ,      17045 ,   2128
19/06/23 ,   67.37 ,   67.48 ,   67.83 ,   67.12 ,   67.64 ,      26969 ,   3819
20/06/23 ,   67.37 ,   67.66 ,   68.25 ,   67.37 ,   67.56 ,      43968 ,   4924
21/06/23 ,   67.67 ,   67.36 ,   68.23 ,   66.85 ,   67.41 ,      31268 ,   6851
22/06/23 ,   67.13 ,   67.42 ,   68.13 ,   67.09 ,   67.67 ,      28877 ,   3807
23/06/23 ,   67.16 ,   67.30 ,   67.71 ,   66.96 ,   67.09 ,      31854 ,   2237
26/06/23 ,   66.05 ,   66.46 ,   67.39 ,   66.00 ,   67.34 ,      38269 ,   7026
27/06/23 ,   66.98 ,   66.70 ,   67.03 ,   66.36 ,   66.36 ,      23608 ,   3039
28/06/23 ,   67.10 ,   67.04 ,   67.30 ,   66.67 ,   67.01 ,      14437 ,   1628
29/06/23 ,   67.58 ,   67.37 ,   67.69 ,   67.05 ,   67.12 ,      12573 ,   3038
30/06/23 ,   68.28 ,   68.28 ,   68.60 ,   67.58 ,   67.58 ,      32702 ,   4057
03/07/23 ,   69.32 ,   68.94 ,   69.41 ,   68.28 ,   68.28 ,      16288 ,   2935
04/07/23 ,   69.42 ,   69.36 ,   69.45 ,   69.05 ,   69.40 ,      25056 ,   3239
05/07/23 ,   69.35 ,   69.19 ,   69.46 ,   68.56 ,   69.42 ,      16394 ,   1781
06/07/23 ,   69.68 ,   69.45 ,   69.89 ,   69.12 ,   69.33 ,      14745 ,   2511
07/07/23 ,   69.93 ,   69.69 ,   69.93 ,   69.33 ,   69.93 ,      11691 ,   3217
10/07/23 ,   69.63 ,   69.77 ,   70.29 ,   69.04 ,   70.29 ,      14100 ,   2088
11/07/23 ,   69.61 ,   69.48 ,   69.98 ,   69.00 ,   69.73 ,      27158 ,   4944
12/07/23 ,   69.65 ,   69.62 ,   69.85 ,   68.95 ,   69.56 ,      20729 ,   3482
13/07/23 ,   70.00 ,   69.96 ,   70.09 ,   69.65 ,   69.69 ,      17241 ,   1896
14/07/23 ,   70.21 ,   70.07 ,   70.21 ,   69.91 ,   70.00 ,      13172 ,   2924
17/07/23 ,   70.05 ,   70.06 ,   70.21 ,   69.90 ,   70.21 ,      16942 ,   4109
18/07/23 ,   70.32 ,   70.46 ,   70.81 ,   70.00 ,   70.05 ,      35152 ,  14630
19/07/23 ,   71.84 ,   71.23 ,   72.29 ,   70.33 ,   70.33 ,      54346 ,  22604
20/07/23 ,   70.41 ,   71.04 ,   71.84 ,   70.41 ,   71.84 ,      13814 ,   4935
21/07/23 ,   70.28 ,   70.38 ,   70.95 ,   70.21 ,   70.48 ,      16163 ,   4773
24/07/23 ,   69.69 ,   69.43 ,   70.81 ,   68.93 ,   70.28 ,      33806 ,   7015
25/07/23 ,   69.05 ,   69.13 ,   70.06 ,   69.01 ,   69.93 ,      41745 ,  11097
26/07/23 ,   69.05 ,   68.79 ,   69.31 ,   68.37 ,   69.31 ,      34611 ,  12107
27/07/23 ,   69.03 ,   68.89 ,   69.43 ,   68.45 ,   69.09 ,      22432 ,   7328
28/07/23 ,   69.63 ,   69.43 ,   69.63 ,   68.80 ,   69.05 ,      18434 ,   3345
31/07/23 ,   71.39 ,   70.58 ,   71.39 ,   69.55 ,   69.75 ,      45934 ,   8162
01/08/23 ,   71.04 ,   71.24 ,   71.65 ,   70.77 ,   71.31 ,      11702 ,   1540
02/08/23 ,   71.63 ,   71.17 ,   71.73 ,   70.35 ,   70.69 ,      16704 ,   2185
03/08/23 ,   71.29 ,   71.30 ,   71.63 ,   70.83 ,   71.63 ,      12417 ,   2959
04/08/23 ,   71.72 ,   71.51 ,   71.73 ,   71.04 ,   71.29 ,      12956 ,   3510
07/08/23 ,   71.89 ,   71.82 ,   72.18 ,   71.44 ,   71.74 ,      16698 ,   3777
08/08/23 ,   72.21 ,   71.87 ,   72.21 ,   71.04 ,   71.89 ,      21395 ,   1586
09/08/23 ,   71.40 ,   71.58 ,   72.40 ,   71.18 ,   72.40 ,       9891 ,   2703
10/08/23 ,   71.71 ,   71.65 ,   71.98 ,   71.23 ,   71.98 ,      11479 ,   2441
11/08/23 ,   72.08 ,   71.78 ,   72.18 ,   71.49 ,   71.75 ,      11763 ,   2064
14/08/23 ,   72.34 ,   72.42 ,   72.89 ,   71.58 ,   72.16 ,      16628 ,   2961
15/08/23 ,   72.60 ,   72.67 ,   72.92 ,   71.98 ,   72.34 ,       8785 ,   1529
16/08/23 ,   71.85 ,   72.61 ,   72.92 ,   71.55 ,   72.77 ,      28981 ,   3260
17/08/23 ,   71.82 ,   72.33 ,   72.90 ,   71.63 ,   72.74 ,      23158 ,   7215
18/08/23 ,   72.10 ,   72.11 ,   72.76 ,   71.65 ,   71.83 ,      19766 ,   5240
21/08/23 ,   71.89 ,   71.68 ,   72.10 ,   71.25 ,   72.10 ,      25636 ,   5238
22/08/23 ,   71.53 ,   71.25 ,   71.87 ,   70.63 ,   71.87 ,      18260 ,   4714
23/08/23 ,   71.53 ,   71.58 ,   71.86 ,   71.34 ,   71.78 ,      12563 ,   2251
24/08/23 ,   71.16 ,   71.18 ,   71.58 ,   70.85 ,   71.18 ,      29860 ,  11489
25/08/23 ,   71.42 ,   71.40 ,   71.71 ,   71.07 ,   71.17 ,      11718 ,   2504
28/08/23 ,   71.36 ,   71.18 ,   71.62 ,   71.05 ,   71.42 ,      14849 ,   4998
29/08/23 ,   71.69 ,   71.60 ,   71.89 ,   71.04 ,   71.48 ,      19957 ,   4979
30/08/23 ,   71.22 ,   71.73 ,   72.59 ,   71.18 ,   71.89 ,      47374 ,   4335
31/08/23 ,   71.58 ,   71.54 ,   72.16 ,   71.31 ,   71.51 ,       9112 ,   2521
01/09/23 ,   72.44 ,   72.31 ,   72.61 ,   71.58 ,   71.58 ,      10524 ,   1510
04/09/23 ,   72.16 ,   72.30 ,   72.58 ,   72.16 ,   72.58 ,      12104 ,   1035
05/09/23 ,   72.30 ,   71.48 ,   72.60 ,   70.72 ,   72.16 ,      51539 ,   3760
06/09/23 ,   72.03 ,   72.01 ,   72.51 ,   71.65 ,   72.30 ,      15173 ,   3151
08/09/23 ,   72.36 ,   72.23 ,   72.56 ,   72.05 ,   72.05 ,      12532 ,   2108
11/09/23 ,   72.24 ,   72.06 ,   72.36 ,   71.92 ,   72.35 ,      11299 ,   1742
12/09/23 ,   72.55 ,   72.36 ,   72.64 ,   72.18 ,   72.24 ,       9601 ,    802
13/09/23 ,   72.24 ,   72.39 ,   72.92 ,   72.02 ,   72.92 ,      36858 ,   5170
14/09/23 ,   71.79 ,   71.93 ,   72.33 ,   71.50 ,   71.93 ,      27150 ,   3738
15/09/23 ,   72.22 ,   72.16 ,   72.69 ,   71.71 ,   72.02 ,      27852 ,   7917
18/09/23 ,   72.78 ,   72.29 ,   72.85 ,   71.96 ,   72.22 ,      20191 ,   2186
19/09/23 ,   72.71 ,   72.58 ,   72.75 ,   72.31 ,   72.46 ,      14965 ,   1730
20/09/23 ,   72.01 ,   72.23 ,   72.71 ,   71.92 ,   72.69 ,      27943 ,   6340
21/09/23 ,   72.01 ,   72.02 ,   72.53 ,   71.88 ,   72.38 ,      43331 ,   4788
22/09/23 ,   71.92 ,   71.98 ,   72.33 ,   71.87 ,   72.01 ,      33182 ,   8870
25/09/23 ,   71.82 ,   71.78 ,   72.16 ,   71.50 ,   71.93 ,      47595 ,   5738
26/09/23 ,   72.18 ,   71.64 ,   72.18 ,   71.35 ,   71.54 ,      23762 ,   2554
27/09/23 ,   71.82 ,   71.99 ,   72.44 ,   71.60 ,   72.16 ,      32894 ,   6480
28/09/23 ,   72.90 ,   72.53 ,   73.54 ,   71.58 ,   71.82 ,      43892 ,   7767
29/09/23 ,   72.47 ,   72.62 ,   73.37 ,   72.10 ,   72.90 ,      59548 ,   5620
02/10/23 ,   72.19 ,   73.25 ,   73.56 ,   72.19 ,   72.47 ,     156960 ,   4183
03/10/23 ,   72.38 ,   72.24 ,   72.49 ,   72.05 ,   72.27 ,      31457 ,   3456
04/10/23 ,   72.52 ,   72.38 ,   72.65 ,   72.16 ,   72.38 ,      23752 ,   2746
05/10/23 ,   72.47 ,   72.45 ,   72.67 ,   72.29 ,   72.61 ,      14603 ,   1176
06/10/23 ,   72.53 ,   72.47 ,   72.53 ,   72.29 ,   72.45 ,      11528 ,    993
09/10/23 ,   72.53 ,   72.44 ,   72.53 ,   72.19 ,   72.38 ,      20590 ,   3847
10/10/23 ,   72.51 ,   72.57 ,   72.90 ,   72.33 ,   72.53 ,      54512 ,   1666
11/10/23 ,   73.33 ,   72.87 ,   73.33 ,   72.48 ,   72.95 ,      19943 ,   3221
13/10/23 ,   73.30 ,   73.21 ,   73.41 ,   72.92 ,   73.33 ,      19342 ,   1472
16/10/23 ,   73.68 ,   73.61 ,   74.06 ,   73.20 ,   73.30 ,      42687 ,  19268
17/10/23 ,   73.30 ,   73.57 ,   73.75 ,   73.08 ,   73.67 ,      16468 ,   1134
18/10/23 ,   73.21 ,   73.12 ,   73.30 ,   72.98 ,   73.26 ,      23256 ,   5103
19/10/23 ,   73.39 ,   73.32 ,   73.41 ,   73.05 ,   73.21 ,      22990 ,   3344
20/10/23 ,   73.41 ,   73.20 ,   73.41 ,   73.05 ,   73.33 ,      19749 ,   4519
23/10/23 ,   73.33 ,   73.31 ,   73.41 ,   73.07 ,   73.33 ,      13740 ,   1989
24/10/23 ,   73.41 ,   73.33 ,   73.41 ,   73.06 ,   73.33 ,      27231 ,   4219
25/10/23 ,   73.36 ,   73.10 ,   73.41 ,   72.90 ,   73.41 ,      33250 ,   4898
26/10/23 ,   73.33 ,   73.25 ,   73.41 ,   73.04 ,   73.32 ,      24710 ,   4993
27/10/23 ,   73.22 ,   73.24 ,   73.41 ,   73.03 ,   73.25 ,      19064 ,   3620
30/10/23 ,   73.14 ,   73.09 ,   73.22 ,   72.92 ,   73.22 ,      42610 ,   4988
31/10/23 ,   73.41 ,   73.07 ,   73.41 ,   72.93 ,   73.19 ,      26490 ,   1905
01/11/23 ,   73.46 ,   73.44 ,   73.68 ,   72.95 ,   73.41 ,      16356 ,   3034
03/11/23 ,   73.72 ,   73.68 ,   74.31 ,   73.45 ,   73.59 ,      26924 ,   2412
06/11/23 ,   73.63 ,   73.58 ,   73.89 ,   73.23 ,   73.71 ,      21941 ,   2529
07/11/23 ,   73.71 ,   73.96 ,   74.72 ,   73.44 ,   73.92 ,      37532 ,   5297
08/11/23 ,   73.63 ,   73.69 ,   74.13 ,   73.26 ,   73.71 ,      14910 ,   3217
09/11/23 ,   73.88 ,   73.80 ,   74.06 ,   73.59 ,   73.70 ,      19595 ,   3456
10/11/23 ,   73.62 ,   73.69 ,   74.01 ,   73.41 ,   73.88 ,      18006 ,   2207
13/11/23 ,   73.35 ,   73.59 ,   73.76 ,   73.35 ,   73.55 ,      20421 ,   3593
14/11/23 ,   73.75 ,   73.67 ,   74.15 ,   73.26 ,   73.35 ,      19905 ,   2775
16/11/23 ,   74.17 ,   73.91 ,   74.49 ,   73.56 ,   74.03 ,      19546 ,   4325
17/11/23 ,   74.22 ,   74.11 ,   74.44 ,   73.77 ,   74.17 ,      17427 ,   4456
20/11/23 ,   74.45 ,   74.24 ,   74.50 ,   73.55 ,   74.22 ,      21908 ,   3763
21/11/23 ,   74.54 ,   74.37 ,   74.54 ,   74.15 ,   74.43 ,      16218 ,   4806
22/11/23 ,   74.48 ,   74.22 ,   74.90 ,   73.77 ,   74.23 ,      16891 ,   5179
23/11/23 ,   73.57 ,   73.35 ,   74.56 ,   72.69 ,   74.47 ,      50759 ,  12507
24/11/23 ,   73.46 ,   73.71 ,   73.98 ,   73.43 ,   73.75 ,      14908 ,   2925
27/11/23 ,   73.87 ,   73.76 ,   74.12 ,   73.47 ,   73.77 ,      21269 ,   4321
28/11/23 ,   73.12 ,   73.56 ,   74.26 ,   73.05 ,   73.86 ,      31023 ,   7553
29/11/23 ,   73.26 ,   73.13 ,   73.63 ,   72.81 ,   73.12 ,      18142 ,   3189
30/11/23 ,   73.64 ,   73.31 ,   73.68 ,   72.96 ,   73.57 ,      18130 ,   3567
01/12/23 ,   73.91 ,   73.88 ,   74.45 ,   73.31 ,   73.64 ,      24333 ,   6063
04/12/23 ,   73.91 ,   73.88 ,   74.17 ,   73.74 ,   73.90 ,      16554 ,   4773
05/12/23 ,   73.61 ,   73.77 ,   73.90 ,   73.61 ,   73.88 ,      16682 ,   3420
06/12/23 ,   73.67 ,   73.69 ,   73.83 ,   73.58 ,   73.61 ,      11696 ,   1649
07/12/23 ,   73.44 ,   73.56 ,   73.74 ,   73.41 ,   73.63 ,      17720 ,   2801
08/12/23 ,   73.68 ,   73.67 ,   73.76 ,   73.48 ,   73.58 ,      12968 ,   2770
11/12/23 ,   73.23 ,   73.52 ,   73.76 ,   73.20 ,   73.70 ,      16286 ,   3254
12/12/23 ,   73.24 ,   73.10 ,   73.96 ,   72.76 ,   73.33 ,      22550 ,   3054
13/12/23 ,   73.85 ,   73.70 ,   74.08 ,   73.24 ,   73.33 ,      21513 ,   2319
14/12/23 ,   73.77 ,   73.78 ,   74.16 ,   73.33 ,   73.85 ,      15849 ,   3201
15/12/23 ,   72.76 ,   72.61 ,   73.77 ,   71.93 ,   73.77 ,      76168 ,   9103
18/12/23 ,   73.12 ,   73.30 ,   73.61 ,   72.76 ,   72.76 ,      53378 ,   7407
19/12/23 ,   72.76 ,   72.64 ,   73.57 ,   72.31 ,   73.12 ,      79015 ,  18143
20/12/23 ,   72.73 ,   72.56 ,   72.86 ,   72.35 ,   72.56 ,      37496 ,   6061
21/12/23 ,   73.10 ,   72.92 ,   73.32 ,   72.56 ,   72.67 ,      32098 ,   4066
22/12/23 ,   73.59 ,   73.25 ,   73.70 ,   72.81 ,   73.10 ,      34105 ,   5920
26/12/23 ,   74.25 ,   73.88 ,   74.35 ,   73.25 ,   73.59 ,      33952 ,   5338
27/12/23 ,   73.99 ,   73.81 ,   74.25 ,   73.42 ,   74.16 ,      22805 ,   3985
28/12/23 ,   74.35 ,   74.21 ,   74.43 ,   73.77 ,   73.99 ,      28549 ,   3901
02/01/24 ,   74.52 ,   74.37 ,   74.59 ,   73.88 ,   74.47 ,      34781 ,   7338
03/01/24 ,   74.52 ,   74.51 ,   75.06 ,   74.16 ,   75.05 ,      79094 ,   3250
04/01/24 ,   75.10 ,   75.18 ,   75.32 ,   74.22 ,   74.46 ,      82041 ,   4301
05/01/24 ,   75.00 ,   75.42 ,   75.56 ,   74.67 ,   75.24 ,     131119 ,   3314
08/01/24 ,   74.83 ,   74.97 ,   75.44 ,   74.56 ,   75.00 ,      17144 ,   2944
09/01/24 ,   74.74 ,   74.84 ,   75.21 ,   74.52 ,   74.83 ,      29782 ,   8144
10/01/24 ,   74.51 ,   74.45 ,   74.93 ,   74.05 ,   74.75 ,      38702 ,   7172
11/01/24 ,   74.57 ,   74.41 ,   74.71 ,   73.96 ,   74.67 ,      29588 ,   3813
12/01/24 ,   74.90 ,   74.74 ,   75.19 ,   74.33 ,   74.59 ,      28926 ,   8139
15/01/24 ,   75.42 ,   75.67 ,   76.30 ,   74.89 ,   74.90 ,     101485 ,   7061
16/01/24 ,   75.15 ,   75.08 ,   75.56 ,   74.55 ,   75.42 ,      39012 ,   9290
17/01/24 ,   75.07 ,   75.02 ,   75.34 ,   74.79 ,   74.98 ,      36666 ,   8264
18/01/24 ,   75.07 ,   74.93 ,   75.24 ,   74.54 ,   74.98 ,      50504 ,   7936
19/01/24 ,   75.40 ,   75.15 ,   75.47 ,   74.91 ,   74.92 ,      60622 ,  12950
22/01/24 ,   75.18 ,   75.20 ,   75.45 ,   74.95 ,   75.40 ,      25203 ,   6445
23/01/24 ,   75.25 ,   75.09 ,   75.27 ,   74.70 ,   75.18 ,      40622 ,   8901
24/01/24 ,   74.81 ,   75.02 ,   75.30 ,   74.67 ,   75.21 ,      53613 ,  13461
25/01/24 ,   74.63 ,   74.88 ,   75.07 ,   74.59 ,   74.84 ,      40114 ,  10848
26/01/24 ,   74.88 ,   74.95 ,   75.22 ,   74.55 ,   74.92 ,      36414 ,   9533
29/01/24 ,   75.00 ,   74.97 ,   75.26 ,   74.75 ,   74.93 ,      46110 ,   9284
30/01/24 ,   74.90 ,   74.84 ,   75.19 ,   74.59 ,   74.98 ,      44854 ,  12446
31/01/24 ,   74.91 ,   74.97 ,   75.27 ,   74.62 ,   74.83 ,      48514 ,  10318
01/02/24 ,   75.35 ,   75.07 ,   75.39 ,   74.53 ,   74.74 ,     109640 ,  15792
02/02/24 ,   75.83 ,   75.96 ,   76.40 ,   74.98 ,   74.98 ,      87095 ,   9366
05/02/24 ,   75.53 ,   75.60 ,   76.03 ,   75.22 ,   75.83 ,      37151 ,   7754
06/02/24 ,   75.50 ,   75.51 ,   75.74 ,   75.18 ,   75.52 ,      33374 ,   3451
07/02/24 ,   75.90 ,   75.60 ,   75.91 ,   75.36 ,   75.36 ,      43693 ,   9494
08/02/24 ,   76.18 ,   75.87 ,   76.25 ,   75.49 ,   75.89 ,      64168 ,   8993
09/02/24 ,   76.24 ,   76.09 ,   76.30 ,   75.87 ,   76.14 ,     103871 ,   6977
14/02/24 ,   76.05 ,   76.05 ,   76.55 ,   75.69 ,   76.24 ,      99344 ,   5349
15/02/24 ,   76.13 ,   76.05 ,   76.44 ,   75.85 ,   76.05 ,      36451 ,   9326
16/02/24 ,   75.96 ,   76.07 ,   76.29 ,   75.87 ,   76.11 ,      36355 ,  10105
19/02/24 ,   75.89 ,   75.81 ,   76.06 ,   75.62 ,   75.96 ,      32360 ,   4269
20/02/24 ,   76.11 ,   75.98 ,   76.15 ,   75.70 ,   75.97 ,      44927 ,  11814
21/02/24 ,   75.93 ,   75.79 ,   76.35 ,   75.48 ,   76.15 ,      36571 ,   7765
22/02/24 ,   76.14 ,   75.96 ,   76.17 ,   75.70 ,   75.82 ,      35817 ,   7136
23/02/24 ,   76.41 ,   76.24 ,   76.63 ,   75.96 ,   76.14 ,      40501 ,  11903
26/02/24 ,   76.21 ,   76.16 ,   76.63 ,   75.97 ,   76.63 ,      42486 ,   9105
27/02/24 ,   76.45 ,   76.16 ,   76.88 ,   75.48 ,   76.20 ,     127600 ,  15809
28/02/24 ,   75.91 ,   75.77 ,   76.34 ,   75.43 ,   76.07 ,      56781 ,  12783
29/02/24 ,   75.89 ,   76.08 ,   77.10 ,   75.54 ,   75.92 ,      78016 ,  15795
01/03/24 ,   75.87 ,   75.82 ,   76.07 ,   75.53 ,   75.55 ,      53954 ,   8011
04/03/24 ,   75.66 ,   75.82 ,   76.04 ,   75.65 ,   75.87 ,      40694 ,   4866
05/03/24 ,   75.76 ,   75.66 ,   75.80 ,   75.56 ,   75.66 ,      25586 ,   4065
06/03/24 ,   75.17 ,   74.70 ,   75.74 ,   73.79 ,   75.40 ,     109563 ,   9118
07/03/24 ,   75.80 ,   75.71 ,   76.18 ,   75.17 ,   75.19 ,      54024 ,   6702
08/03/24 ,   76.07 ,   76.10 ,   76.45 ,   75.83 ,   75.99 ,      62020 ,   9674
11/03/24 ,   76.25 ,   76.04 ,   76.30 ,   75.41 ,   75.99 ,      55142 ,   4888
12/03/24 ,   76.35 ,   76.26 ,   76.38 ,   76.03 ,   76.04 ,      38337 ,   3161
13/03/24 ,   76.28 ,   76.30 ,   76.36 ,   76.24 ,   76.35 ,      46575 ,   4803
14/03/24 ,   76.16 ,   76.00 ,   76.28 ,   75.69 ,   76.16 ,      93482 ,   5331
15/03/24 ,   76.44 ,   76.36 ,   76.46 ,   76.00 ,   76.16 ,      55851 ,   5063
18/03/24 ,   76.77 ,   76.40 ,   76.77 ,   76.06 ,   76.42 ,      56608 ,   6086
19/03/24 ,   76.70 ,   76.48 ,   76.70 ,   76.30 ,   76.46 ,      67350 ,   5003
20/03/24 ,   76.69 ,   76.72 ,   76.88 ,   76.48 ,   76.70 ,      47302 ,   7666
21/03/24 ,   76.75 ,   76.77 ,   77.48 ,   76.49 ,   76.69 ,      41863 ,   6047
22/03/24 ,   76.63 ,   76.61 ,   76.85 ,   76.38 ,   76.73 ,      83280 ,  13241
25/03/24 ,   76.72 ,   76.82 ,   77.31 ,   76.44 ,   76.85 ,      66865 ,  15015
26/03/24 ,   76.79 ,   76.93 ,   77.32 ,   76.50 ,   76.73 ,      28457 ,   4947
27/03/24 ,   77.62 ,   77.03 ,   77.62 ,   76.59 ,   76.81 ,      52841 ,   4393
28/03/24 ,   77.34 ,   77.47 ,   77.62 ,   76.77 ,   77.61 ,     128067 ,   7827
01/04/24 ,   75.81 ,   75.82 ,   77.14 ,   75.40 ,   76.63 ,     118076 ,  13215
02/04/24 ,   76.00 ,   75.91 ,   76.22 ,   75.69 ,   75.81 ,      60214 ,   6698
03/04/24 ,   76.03 ,   75.98 ,   76.24 ,   75.81 ,   76.00 ,      46174 ,   6612
04/04/24 ,   76.51 ,   76.37 ,   76.63 ,   76.03 ,   76.14 ,      35778 ,   8513
05/04/24 ,   76.82 ,   76.44 ,   76.97 ,   76.07 ,   76.51 ,     116887 ,  10099
08/04/24 ,   76.91 ,   76.85 ,   76.97 ,   76.63 ,   76.82 ,      64642 ,   6969
09/04/24 ,   76.97 ,   76.89 ,   76.97 ,   76.71 ,   76.92 ,      38586 ,   4494
10/04/24 ,   77.03 ,   77.03 ,   77.39 ,   76.70 ,   77.07 ,      30176 ,   5568
11/04/24 ,   76.89 ,   76.84 ,   77.07 ,   76.77 ,   76.88 ,      27409 ,   1937
12/04/24 ,   77.23 ,   77.27 ,   77.51 ,   76.64 ,   76.64 ,      57660 ,   7201
15/04/24 ,   77.23 ,   76.56 ,   77.52 ,   76.07 ,   76.84 ,      75737 ,   5531
16/04/24 ,   77.21 ,   77.20 ,   77.43 ,   77.03 ,   77.23 ,      47590 ,   4328
17/04/24 ,   76.86 ,   77.00 ,   77.23 ,   76.70 ,   77.23 ,      29515 ,   7018
18/04/24 ,   77.00 ,   76.89 ,   77.07 ,   76.66 ,   77.07 ,      26897 ,   6666
19/04/24 ,   77.49 ,   77.29 ,   77.56 ,   76.78 ,   77.00 ,      30765 ,   9770
22/04/24 ,   77.03 ,   77.16 ,   77.62 ,   76.84 ,   76.89 ,      34915 ,   5640
23/04/24 ,   77.16 ,   77.34 ,   77.62 ,   76.97 ,   76.98 ,      32208 ,   5645
24/04/24 ,   77.23 ,   77.36 ,   77.71 ,   77.00 ,   77.29 ,      50443 ,   7838
25/04/24 ,   77.39 ,   77.32 ,   77.59 ,   77.15 ,   77.23 ,      43734 ,  10492
26/04/24 ,   76.70 ,   77.03 ,   77.35 ,   76.70 ,   77.35 ,      45332 ,  11043
29/04/24 ,   76.46 ,   76.57 ,   76.90 ,   76.23 ,   76.86 ,      24712 ,   4572
30/04/24 ,   76.46 ,   76.15 ,   76.84 ,   75.70 ,   76.33 ,     102246 ,  11257
02/05/24 ,   76.28 ,   76.05 ,   76.83 ,   75.67 ,   76.55 ,     144020 ,   7990
03/05/24 ,   77.25 ,   77.00 ,   77.88 ,   76.07 ,   76.28 ,      69055 ,   7528
06/05/24 ,   76.86 ,   76.99 ,   77.76 ,   76.63 ,   77.25 ,      27518 ,   3621
07/05/24 ,   77.37 ,   77.00 ,   77.65 ,   76.34 ,   77.22 ,     180370 ,   8171
08/05/24 ,   77.62 ,   77.64 ,   78.34 ,   77.21 ,   77.37 ,      99252 ,   7614
09/05/24 ,   77.75 ,   77.65 ,   77.94 ,   77.49 ,   77.62 ,      42656 ,   7860
10/05/24 ,   78.17 ,   77.96 ,   78.17 ,   77.50 ,   77.73 ,      88964 ,   8086
13/05/24 ,   77.98 ,   78.00 ,   78.48 ,   77.07 ,   77.98 ,      50952 ,   6885
14/05/24 ,   77.24 ,   77.59 ,   78.26 ,   77.08 ,   77.98 ,      33857 ,   5967
15/05/24 ,   77.34 ,   77.18 ,   77.58 ,   76.81 ,   77.24 ,      46086 ,   7380
16/05/24 ,   76.97 ,   76.67 ,   77.49 ,   76.25 ,   77.34 ,      97221 ,  10823
17/05/24 ,   77.51 ,   77.24 ,   77.71 ,   76.78 ,   76.97 ,      70444 ,   7310
20/05/24 ,   77.46 ,   77.46 ,   77.93 ,   77.11 ,   77.13 ,      44408 ,   6222
21/05/24 ,   76.99 ,   76.93 ,   77.34 ,   76.67 ,   77.03 ,      57155 ,  12237
22/05/24 ,   76.88 ,   76.73 ,   77.12 ,   76.49 ,   76.99 ,      45200 ,   5612
23/05/24 ,   76.38 ,   76.44 ,   76.84 ,   76.06 ,   76.66 ,      76019 ,  19213
24/05/24 ,   76.36 ,   76.21 ,   76.64 ,   75.40 ,   76.03 ,      75546 ,  18735
27/05/24 ,   76.46 ,   76.35 ,   76.77 ,   76.09 ,   76.10 ,      43453 ,   5452
28/05/24 ,   76.01 ,   75.90 ,   76.35 ,   75.64 ,   76.17 ,     131556 ,  15721
29/05/24 ,   76.49 ,   75.86 ,   76.51 ,   75.23 ,   75.65 ,      70939 ,  19541
31/05/24 ,   76.89 ,   76.60 ,   77.35 ,   75.88 ,   76.23 ,      60337 ,   8415
03/06/24 ,   77.70 ,   77.73 ,   78.33 ,   76.89 ,   76.89 ,     214085 ,   7809
04/06/24 ,   77.92 ,   77.64 ,   78.53 ,   76.89 ,   77.51 ,      88042 ,  19316
05/06/24 ,   78.05 ,   78.08 ,   78.37 ,   77.70 ,   77.70 ,      41946 ,   8435
06/06/24 ,   77.33 ,   77.50 ,   78.17 ,   77.22 ,   78.05 ,      30861 ,   8805
07/06/24 ,   77.35 ,   77.30 ,   77.80 ,   76.76 ,   77.58 ,      29187 ,   6485
10/06/24 ,   76.96 ,   77.00 ,   77.73 ,   76.81 ,   77.51 ,      40483 ,   7650
11/06/24 ,   76.21 ,   76.40 ,   77.31 ,   76.03 ,   76.88 ,      68313 ,   6681
12/06/24 ,   76.05 ,   75.72 ,   76.45 ,   74.60 ,   76.22 ,      73263 ,   7431
13/06/24 ,   75.75 ,   75.88 ,   76.28 ,   75.22 ,   76.02 ,      41848 ,   5596
14/06/24 ,   76.35 ,   76.33 ,   76.73 ,   75.64 ,   75.75 ,      50900 ,   7343
17/06/24 ,   76.63 ,   76.44 ,   77.14 ,   75.87 ,   75.87 ,      51047 ,   6417
18/06/24 ,   76.89 ,   76.77 ,   77.01 ,   76.16 ,   76.16 ,      49177 ,  10079
19/06/24 ,   77.08 ,   76.99 ,   77.14 ,   76.69 ,   76.89 ,      64816 ,  11235
20/06/24 ,   77.11 ,   76.92 ,   77.57 ,   76.73 ,   76.79 ,      55607 ,  16656
21/06/24 ,   76.77 ,   77.21 ,   77.88 ,   76.77 ,   77.11 ,      70538 ,  18775
24/06/24 ,   76.46 ,   76.54 ,   77.22 ,   75.97 ,   76.78 ,      77627 ,  16316
25/06/24 ,   76.73 ,   76.63 ,   77.29 ,   76.22 ,   76.46 ,      49964 ,  13195
26/06/24 ,   76.79 ,   76.89 ,   77.29 ,   76.37 ,   76.37 ,      74576 ,  12487
27/06/24 ,   77.08 ,   76.82 ,   77.29 ,   76.54 ,   76.63 ,      56732 ,   9450
28/06/24 ,   77.57 ,   76.76 ,   77.98 ,   76.36 ,   76.66 ,     124458 ,  10498
01/07/24 ,   77.29 ,   77.91 ,   78.33 ,   77.29 ,   77.57 ,      55834 ,  10303
02/07/24 ,   77.16 ,   77.05 ,   77.36 ,   76.70 ,   76.93 ,      81901 ,  10181
03/07/24 ,   76.94 ,   77.11 ,   77.35 ,   76.86 ,   77.14 ,     115965 ,  12991
04/07/24 ,   76.69 ,   76.89 ,   77.17 ,   76.56 ,   76.95 ,      37072 ,   5669
05/07/24 ,   76.85 ,   76.74 ,   77.09 ,   76.39 ,   76.79 ,      49535 ,   7071
08/07/24 ,   77.11 ,   76.94 ,   77.27 ,   76.50 ,   76.69 ,      81606 ,  14441
09/07/24 ,   76.96 ,   76.89 ,   77.49 ,   76.66 ,   77.11 ,      38502 ,   4825
10/07/24 ,   76.79 ,   76.73 ,   77.09 ,   76.44 ,   76.89 ,      49067 ,   6656
11/07/24 ,   76.93 ,   76.92 ,   77.18 ,   76.69 ,   76.77 ,      31772 ,   4057
12/07/24 ,   77.01 ,   76.96 ,   77.24 ,   76.63 ,   76.93 ,      40447 ,   7116
15/07/24 ,   77.69 ,   77.59 ,   77.73 ,   77.01 ,   77.01 ,      90319 ,  10715
16/07/24 ,   77.62 ,   77.59 ,   77.70 ,   77.37 ,   77.39 ,      31722 ,   5985
17/07/24 ,   77.50 ,   77.39 ,   77.62 ,   77.21 ,   77.54 ,      29889 ,   5417
18/07/24 ,   77.51 ,   77.34 ,   77.64 ,   77.18 ,   77.35 ,      33518 ,   6141
19/07/24 ,   77.66 ,   77.50 ,   77.73 ,   77.27 ,   77.51 ,      34821 ,   4145
22/07/24 ,   77.64 ,   77.64 ,   77.96 ,   77.35 ,   77.51 ,      39832 ,   6039
23/07/24 ,   77.51 ,   77.57 ,   77.79 ,   77.22 ,   77.64 ,      51701 ,   7674
24/07/24 ,   77.21 ,   77.22 ,   77.58 ,   76.96 ,   77.42 ,      56479 ,   9641
25/07/24 ,   77.12 ,   77.11 ,   77.52 ,   76.91 ,   77.21 ,      44463 ,  10064
26/07/24 ,   77.01 ,   77.03 ,   77.32 ,   76.82 ,   77.12 ,      36621 ,   9002
29/07/24 ,   76.19 ,   76.42 ,   77.07 ,   76.02 ,   76.95 ,      72914 ,  15071
30/07/24 ,   76.44 ,   76.34 ,   76.63 ,   76.07 ,   76.36 ,      36642 ,   8032
31/07/24 ,   76.77 ,   76.66 ,   76.77 ,   76.34 ,   76.69 ,      39736 ,  13579
01/08/24 ,   77.00 ,   76.89 ,   77.16 ,   76.63 ,   76.77 ,      26211 ,   4687
02/08/24 ,   77.34 ,   77.58 ,   77.98 ,   76.80 ,   77.00 ,      55074 ,   7061
05/08/24 ,   77.58 ,   77.38 ,   77.93 ,   76.72 ,   77.24 ,      74348 ,   7422
06/08/24 ,   77.24 ,   77.35 ,   77.57 ,   77.17 ,   77.26 ,      35533 ,   6650
07/08/24 ,   77.21 ,   77.33 ,   77.62 ,   77.13 ,   77.57 ,      26362 ,   3720
08/08/24 ,   77.03 ,   76.91 ,   77.34 ,   76.63 ,   77.21 ,      41115 ,   6724
09/08/24 ,   76.78 ,   76.77 ,   77.21 ,   76.46 ,   77.03 ,      48535 ,   6554
12/08/24 ,   76.83 ,   76.82 ,   76.99 ,   76.65 ,   76.78 ,      35831 ,   4199
13/08/24 ,   76.58 ,   76.71 ,   76.97 ,   76.40 ,   76.77 ,      31983 ,   3722
14/08/24 ,   76.77 ,   76.63 ,   76.89 ,   76.41 ,   76.58 ,      44525 ,  10314
15/08/24 ,   76.81 ,   77.04 ,   77.37 ,   76.69 ,   76.96 ,      32592 ,   5093
16/08/24 ,   77.42 ,   77.30 ,   77.46 ,   76.98 ,   77.26 ,      28660 ,   7554
19/08/24 ,   77.66 ,   77.51 ,   77.79 ,   77.18 ,   77.19 ,      36469 ,   6348
20/08/24 ,   77.66 ,   77.64 ,   77.79 ,   77.39 ,   77.79 ,      43621 ,   6086
21/08/24 ,   77.44 ,   77.62 ,   77.97 ,   77.34 ,   77.34 ,      37108 ,   5566
22/08/24 ,   77.85 ,   77.67 ,   77.87 ,   77.47 ,   77.47 ,      31017 ,   3758
23/08/24 ,   77.89 ,   77.90 ,   78.20 ,   77.55 ,   77.59 ,      43733 ,   8506
26/08/24 ,   77.77 ,   77.74 ,   78.06 ,   77.59 ,   77.87 ,      38576 ,   8789
27/08/24 ,   77.59 ,   77.50 ,   77.76 ,   77.27 ,   77.75 ,      43958 ,   8247
28/08/24 ,   77.34 ,   77.33 ,   77.52 ,   77.17 ,   77.42 ,      32802 ,   5181
29/08/24 ,   77.48 ,   77.40 ,   77.57 ,   77.02 ,   77.34 ,      36241 ,   3951
30/08/24 ,   77.54 ,   77.54 ,   77.73 ,   77.18 ,   77.46 ,      23570 ,   6119
02/09/24 ,   77.91 ,   77.90 ,   78.09 ,   77.55 ,   77.60 ,      57692 ,   7493
03/09/24 ,   77.99 ,   78.01 ,   78.24 ,   77.62 ,   77.99 ,      50708 ,   9512
04/09/24 ,   78.08 ,   77.94 ,   78.08 ,   77.63 ,   77.99 ,      29326 ,   5623
05/09/24 ,   77.86 ,   78.02 ,   78.24 ,   77.76 ,   78.14 ,      29666 ,   5381
06/09/24 ,   78.46 ,   78.30 ,   78.53 ,   77.87 ,   78.04 ,      36349 ,   5914
09/09/24 ,   78.53 ,   78.72 ,   79.19 ,   78.06 ,   78.19 ,      67364 ,   6940
10/09/24 ,   77.89 ,   77.95 ,   78.53 ,   77.70 ,   78.06 ,      39662 ,   6151
11/09/24 ,   77.32 ,   77.47 ,   78.09 ,   77.13 ,   77.58 ,      35626 ,   7657
12/09/24 ,   76.43 ,   76.85 ,   77.59 ,   76.35 ,   77.13 ,      59320 ,   8581
13/09/24 ,   76.68 ,   76.60 ,   77.21 ,   76.27 ,   76.27 ,      57339 ,  10388
16/09/24 ,   77.91 ,   77.71 ,   78.25 ,   76.54 ,   76.57 ,      74241 ,  10918
17/09/24 ,   78.06 ,   77.95 ,   78.23 ,   77.47 ,   77.47 ,      54168 ,   9002
18/09/24 ,   77.99 ,   77.94 ,   78.23 ,   77.71 ,   78.06 ,      70139 ,   9818
19/09/24 ,   78.33 ,   78.32 ,   78.63 ,   77.84 ,   77.99 ,      68012 ,  14048
20/09/24 ,   78.36 ,   79.27 ,   79.94 ,   77.86 ,   78.07 ,      70387 ,  14319
23/09/24 ,   79.30 ,   79.26 ,   79.80 ,   78.25 ,   78.26 ,      66548 ,  13814
24/09/24 ,   78.39 ,   78.57 ,   79.23 ,   78.02 ,   78.82 ,      42566 ,   5322
25/09/24 ,   77.69 ,   78.18 ,   78.80 ,   77.55 ,   78.80 ,      44950 ,   7198
26/09/24 ,   77.95 ,   77.73 ,   78.12 ,   77.49 ,   77.59 ,      30984 ,   8458
27/09/24 ,   78.36 ,   78.05 ,   78.36 ,   77.77 ,   77.93 ,      39079 ,   8681
30/09/24 ,   78.59 ,   78.34 ,   78.69 ,   77.56 ,   78.09 ,      45586 ,   4656
01/10/24 ,   78.68 ,   79.32 ,   79.72 ,   78.52 ,   78.52 ,      53511 ,   6216
02/10/24 ,   78.98 ,   78.44 ,   79.55 ,   78.06 ,   78.68 ,     127425 ,   8241
03/10/24 ,   78.70 ,   78.76 ,   79.16 ,   78.38 ,   79.14 ,      31938 ,   5750
04/10/24 ,   78.53 ,   78.37 ,   78.77 ,   78.25 ,   78.36 ,      35061 ,   6154
07/10/24 ,   78.40 ,   78.38 ,   78.75 ,   78.22 ,   78.22 ,      27492 ,   3671
08/10/24 ,   77.86 ,   78.06 ,   78.46 ,   77.86 ,   78.36 ,      35667 ,   7318
09/10/24 ,   77.77 ,   77.96 ,   78.41 ,   77.22 ,   77.63 ,      55796 ,   8095
10/10/24 ,   76.91 ,   76.99 ,   77.14 ,   76.67 ,   77.02 ,      85098 ,   9021
11/10/24 ,   77.04 ,   77.05 ,   77.53 ,   76.89 ,   77.21 ,      38192 ,   7436
14/10/24 ,   76.93 ,   77.25 ,   77.70 ,   76.92 ,   77.04 ,      24065 ,   5433
15/10/24 ,   77.94 ,   77.91 ,   78.69 ,   76.84 ,   76.93 ,      88219 ,  10576
16/10/24 ,   77.21 ,   77.66 ,   78.63 ,   76.83 ,   78.29 ,      57036 ,  11036
17/10/24 ,   77.30 ,   77.30 ,   77.74 ,   76.84 ,   77.21 ,      37565 ,   7315
18/10/24 ,   77.18 ,   77.35 ,   77.85 ,   77.07 ,   77.30 ,      26688 ,   6654
21/10/24 ,   78.06 ,   78.35 ,   78.91 ,   77.14 ,   77.25 ,      69980 ,  13521
22/10/24 ,   77.12 ,   77.53 ,   78.53 ,   76.93 ,   77.87 ,      40778 ,   8391
23/10/24 ,   76.30 ,   76.26 ,   77.03 ,   75.89 ,   76.98 ,      45082 ,   9247
24/10/24 ,   75.65 ,   76.04 ,   76.79 ,   75.48 ,   75.86 ,      52092 ,   9776
25/10/24 ,   75.89 ,   75.60 ,   76.27 ,   75.44 ,   75.65 ,      61313 ,  10535
28/10/24 ,   76.17 ,   76.03 ,   76.67 ,   75.79 ,   75.82 ,      49376 ,  12441
29/10/24 ,   75.73 ,   75.82 ,   76.58 ,   75.48 ,   75.82 ,      39756 ,   8650
30/10/24 ,   75.96 ,   75.91 ,   76.72 ,   75.40 ,   76.02 ,      38568 ,  13006
31/10/24 ,   75.65 ,   75.62 ,   76.14 ,   75.07 ,   75.96 ,      41199 ,  11792
01/11/24 ,   76.53 ,   75.65 ,   76.55 ,   75.16 ,   75.64 ,      36461 ,   7357
04/11/24 ,   77.81 ,   78.02 ,   78.83 ,   76.15 ,   76.15 ,      80134 ,   8875
05/11/24 ,   76.69 ,   76.91 ,   78.27 ,   76.42 ,   77.82 ,      43493 ,  10201
06/11/24 ,   76.80 ,   76.83 ,   77.35 ,   76.61 ,   76.69 ,      36083 ,   6002
07/11/24 ,   76.60 ,   76.55 ,   77.01 ,   76.28 ,   76.33 ,      57925 ,   8364
08/11/24 ,   77.29 ,   77.21 ,   77.86 ,   76.40 ,   76.60 ,      38466 ,   7993
11/11/24 ,   77.86 ,   77.25 ,   77.86 ,   77.03 ,   77.13 ,      59442 ,   9230
12/11/24 ,   77.15 ,   77.03 ,   77.50 ,   76.76 ,   77.29 ,      38584 ,   6603
13/11/24 ,   77.00 ,   76.96 ,   77.15 ,   76.55 ,   77.15 ,      36421 ,   6555
14/11/24 ,   76.17 ,   76.26 ,   77.09 ,   75.89 ,   77.09 ,      48564 ,  12324
18/11/24 ,   76.01 ,   76.08 ,   76.44 ,   75.63 ,   75.89 ,      57065 ,   8910
19/11/24 ,   75.85 ,   75.89 ,   76.24 ,   75.62 ,   75.62 ,      62343 ,  10430
21/11/24 ,   75.65 ,   75.70 ,   76.03 ,   75.38 ,   75.71 ,      50652 ,  11859
22/11/24 ,   76.08 ,   75.98 ,   76.32 ,   75.36 ,   75.63 ,      50689 ,  15341
25/11/24 ,   76.51 ,   76.43 ,   76.96 ,   75.71 ,   76.08 ,      42559 ,  10801
26/11/24 ,   76.58 ,   76.48 ,   77.36 ,   76.00 ,   76.51 ,      44957 ,  14813
27/11/24 ,   75.60 ,   75.82 ,   76.58 ,   74.71 ,   76.58 ,      39259 ,   9683
28/11/24 ,   74.87 ,   74.95 ,   75.60 ,   74.07 ,   74.67 ,      29304 ,   5767
29/11/24 ,   74.95 ,   74.42 ,   75.38 ,   73.46 ,   74.52 ,      47570 ,  10631
02/12/24 ,   74.75 ,   74.77 ,   75.34 ,   73.66 ,   73.66 ,      47383 ,  15128
03/12/24 ,   74.05 ,   73.36 ,   74.62 ,   73.07 ,   74.27 ,      93025 ,   8237
04/12/24 ,   72.38 ,   71.92 ,   74.05 ,   70.57 ,   73.69 ,      49903 ,  16714
05/12/24 ,   69.98 ,   69.47 ,   71.15 ,   68.67 ,   70.30 ,      54499 ,  14012
06/12/24 ,   69.06 ,   69.05 ,   69.87 ,   68.90 ,   69.79 ,      63327 ,  13319
09/12/24 ,   68.60 ,   68.01 ,   69.78 ,   67.23 ,   68.93 ,      68177 ,  15220
10/12/24 ,   67.13 ,   67.09 ,   68.85 ,   66.65 ,   68.60 ,      52920 ,   8837
11/12/24 ,   66.61 ,   66.54 ,   67.37 ,   65.67 ,   67.36 ,      72708 ,  10984
12/12/24 ,   66.36 ,   66.32 ,   66.61 ,   65.84 ,   66.61 ,      52348 ,   8058
13/12/24 ,   66.18 ,   66.57 ,   67.42 ,   65.66 ,   65.66 ,      45914 ,   9483
16/12/24 ,   66.34 ,   66.02 ,   66.66 ,   65.70 ,   66.18 ,      52789 ,  12751
17/12/24 ,   65.88 ,   65.98 ,   66.67 ,   65.47 ,   66.67 ,      58485 ,  11357
18/12/24 ,   65.19 ,   64.70 ,   66.09 ,   64.09 ,   65.23 ,      49388 ,  14214
19/12/24 ,   65.61 ,   65.00 ,   65.99 ,   64.26 ,   65.10 ,      57273 ,  15376
20/12/24 ,   67.23 ,   66.45 ,   68.69 ,   64.86 ,   65.61 ,      60872 ,  14143
23/12/24 ,   68.63 ,   68.79 ,   70.52 ,   66.64 ,   66.64 ,      54876 ,  13703
26/12/24 ,   71.60 ,   70.83 ,   73.25 ,   68.63 ,   68.63 ,      33838 ,   8631
27/12/24 ,   72.12 ,   73.08 ,   74.25 ,   71.60 ,   71.60 ,      23414 ,   5888
30/12/24 ,   74.57 ,   73.48 ,   74.84 ,   72.12 ,   72.12 ,      18833 ,   2441
02/01/25 ,   73.47 ,   74.21 ,   74.88 ,   72.88 ,   74.57 ,      22781 ,   6088
03/01/25 ,   73.25 ,   73.63 ,   74.72 ,   73.02 ,   73.47 ,      22670 ,   4334
06/01/25 ,   73.08 ,   73.06 ,   73.71 ,   72.37 ,   73.25 ,      33216 ,   5504
07/01/25 ,   74.85 ,   74.89 ,   75.32 ,   72.92 ,   73.25 ,      65052 ,   9462
08/01/25 ,   73.68 ,   73.96 ,   75.13 ,   72.85 ,   74.57 ,      44466 ,  11968
09/01/25 ,   73.58 ,   73.27 ,   74.69 ,   72.26 ,   72.70 ,      56340 ,  11517
10/01/25 ,   73.63 ,   73.32 ,   74.28 ,   72.51 ,   73.76 ,      17309 ,   5213
13/01/25 ,   73.40 ,   73.47 ,   74.36 ,   71.71 ,   71.99 ,      24259 ,   5579
14/01/25 ,   73.25 ,   73.69 ,   74.52 ,   72.53 ,   72.53 ,      24766 ,   9959
15/01/25 ,   72.53 ,   72.40 ,   73.56 ,   71.53 ,   73.21 ,      41709 ,  12018
16/01/25 ,   72.35 ,   72.14 ,   72.96 ,   71.64 ,   72.74 ,      28053 ,   7350
17/01/25 ,   71.08 ,   71.02 ,   72.67 ,   69.83 ,   72.67 ,      59539 ,  14885
20/01/25 ,   72.35 ,   72.33 ,   72.92 ,   69.94 ,   69.94 ,      50231 ,   7849
21/01/25 ,   70.69 ,   71.05 ,   72.34 ,   70.24 ,   72.34 ,      60438 ,  20032
22/01/25 ,   69.39 ,   69.59 ,   71.44 ,   68.95 ,   70.69 ,      55605 ,  14284
23/01/25 ,   70.13 ,   70.16 ,   70.93 ,   68.69 ,   68.69 ,      36851 ,  10110
24/01/25 ,   70.17 ,   70.47 ,   71.11 ,   69.12 ,   69.12 ,      36127 ,  10646
27/01/25 ,   68.56 ,   68.86 ,   70.87 ,   67.89 ,   70.87 ,      40080 ,   8099
28/01/25 ,   67.85 ,   67.86 ,   69.29 ,   67.29 ,   68.56 ,      33672 ,   7847
29/01/25 ,   67.51 ,   67.77 ,   68.61 ,   67.30 ,   67.42 ,      36758 ,   7580
30/01/25 ,   68.50 ,   68.02 ,   68.50 ,   67.73 ,   67.81 ,      40465 ,   7021
31/01/25 ,   71.08 ,   68.41 ,   71.08 ,   67.27 ,   68.50 ,      44442 ,   8189
03/02/25 ,   70.90 ,   70.33 ,   70.90 ,   69.51 ,   70.23 ,      23433 ,   4277
04/02/25 ,   70.39 ,   70.37 ,   70.90 ,   69.90 ,   70.90 ,      49496 ,  15159
05/02/25 ,   71.50 ,   71.03 ,   71.82 ,   69.96 ,   70.49 ,      51813 ,   6287
06/02/25 ,   71.54 ,   71.75 ,   72.21 ,   71.48 ,   71.50 ,      34953 ,   8763
07/02/25 ,   72.23 ,   72.27 ,   73.05 ,   71.00 ,   71.58 ,      47227 ,   7134
10/02/25 ,   71.80 ,   71.77 ,   72.54 ,   71.40 ,   72.23 ,      37674 ,   9648
11/02/25 ,   72.24 ,   72.38 ,   72.78 ,   71.40 ,   71.82 ,      27017 ,   3961
12/02/25 ,   72.56 ,   72.76 ,   73.34 ,   71.59 ,   71.83 ,      33552 ,   7610
13/02/25 ,   72.22 ,   72.44 ,   73.25 ,   72.11 ,   72.57 ,      28471 ,   6465
14/02/25 ,   73.03 ,   72.80 ,   73.70 ,   72.28 ,   72.40 ,      32174 ,   8072
17/02/25 ,   73.66 ,   74.62 ,   75.38 ,   72.55 ,   72.75 ,      44117 ,   8563
18/02/25 ,   74.73 ,   74.71 ,   75.17 ,   73.66 ,   73.66 ,      31636 ,   7757
19/02/25 ,   75.08 ,   75.18 ,   75.70 ,   73.93 ,   73.93 ,      35330 ,   6166
20/02/25 ,   75.32 ,   75.66 ,   77.17 ,   74.82 ,   75.26 ,      43623 ,  11563
21/02/25 ,   75.86 ,   76.17 ,   77.63 ,   75.33 ,   75.60 ,      37871 ,  11708
24/02/25 ,   76.14 ,   76.35 ,   77.57 ,   75.61 ,   77.57 ,      51669 ,   7757
25/02/25 ,   75.98 ,   76.31 ,   77.05 ,   75.61 ,   76.14 ,      45390 ,   7524
26/02/25 ,   76.08 ,   76.34 ,   77.22 ,   75.63 ,   75.63 ,      26645 ,   7571
27/02/25 ,   76.27 ,   76.42 ,   77.05 ,   76.08 ,   76.08 ,      22687 ,   3881
28/02/25 ,   76.71 ,   76.66 ,   77.56 ,   76.08 ,   76.72 ,      31236 ,   7204
05/03/25 ,   77.44 ,   76.03 ,   77.50 ,   74.76 ,   76.71 ,      30161 ,   5333
06/03/25 ,   77.05 ,   76.90 ,   77.58 ,   75.86 ,   77.40 ,      48935 ,  11289
07/03/25 ,   76.46 ,   76.44 ,   77.52 ,   75.43 ,   77.05 ,      48699 ,   7471
10/03/25 ,   77.14 ,   77.14 ,   77.54 ,   76.55 ,   76.59 ,      31584 ,   9168
11/03/25 ,   78.78 ,   78.34 ,   79.23 ,   76.77 ,   77.05 ,      45608 ,   6902
12/03/25 ,   78.35 ,   78.33 ,   79.30 ,   77.58 ,   78.78 ,      43561 ,  13051
13/03/25 ,   78.35 ,   78.19 ,   78.96 ,   77.70 ,   78.35 ,      27448 ,   8131
14/03/25 ,   79.71 ,   78.71 ,   80.10 ,   77.25 ,   78.34 ,      35671 ,   9904
17/03/25 ,   79.24 ,   79.23 ,   80.79 ,   78.55 ,   79.71 ,      63607 ,  16502
18/03/25 ,   80.26 ,   80.01 ,   80.73 ,   78.92 ,   79.17 ,      34617 ,   5004
19/03/25 ,   81.08 ,   80.55 ,   81.08 ,   80.14 ,   80.26 ,      33373 ,   8676
20/03/25 ,   81.03 ,   80.99 ,   81.53 ,   80.23 ,   80.23 ,      33888 ,   8373
21/03/25 ,   80.44 ,   80.77 ,   81.08 ,   80.17 ,   81.03 ,      40571 ,  13837
24/03/25 ,   80.67 ,   80.71 ,   81.28 ,   80.27 ,   80.40 ,      40714 ,  11232
25/03/25 ,   80.76 ,   80.98 ,   81.44 ,   80.41 ,   80.41 ,      34669 ,  11106
26/03/25 ,   81.30 ,   81.08 ,   81.51 ,   80.73 ,   80.76 ,      27130 ,   7132
27/03/25 ,   81.87 ,   81.96 ,   82.59 ,   81.33 ,   81.64 ,      34630 ,   7018
28/03/25 ,   81.46 ,   81.91 ,   82.41 ,   81.09 ,   81.89 ,      35574 ,   7628
31/03/25 ,   82.62 ,   82.04 ,   82.62 ,   81.38 ,   81.46 ,      31710 ,   4344
01/04/25 ,   82.50 ,   82.51 ,   82.79 ,   81.96 ,   82.62 ,      27814 ,   6872
02/04/25 ,   81.98 ,   82.31 ,   83.48 ,   81.09 ,   82.41 ,      40239 ,  11499
03/04/25 ,   81.54 ,   82.00 ,   82.59 ,   81.54 ,   82.00 ,      30828 ,   6493
04/04/25 ,   80.91 ,   80.68 ,   82.04 ,   79.96 ,   81.54 ,      39861 ,   6132
07/04/25 ,   80.29 ,   80.23 ,   80.91 ,   79.50 ,   80.91 ,      28201 ,   5227
08/04/25 ,   80.68 ,   80.64 ,   81.54 ,   80.27 ,   80.78 ,      19626 ,   7325
09/04/25 ,   80.26 ,   80.12 ,   80.64 ,   79.85 ,   79.97 ,      17600 ,   5258
10/04/25 ,   80.30 ,   80.56 ,   81.18 ,   79.70 ,   79.97 ,      19141 ,   4377
11/04/25 ,   81.15 ,   80.77 ,   81.18 ,   80.26 ,   80.26 ,      18495 ,   5738
14/04/25 ,   81.13 ,   80.85 ,   81.51 ,   80.54 ,   80.62 ,      37413 ,  10284
15/04/25 ,   80.77 ,   81.17 ,   81.48 ,   80.65 ,   81.13 ,      17548 ,   4944
16/04/25 ,   81.55 ,   81.33 ,   81.66 ,   80.83 ,   80.83 ,      18674 ,   4659
17/04/25 ,   82.16 ,   82.00 ,   82.44 ,   81.45 ,   81.55 ,      21911 ,   5052
22/04/25 ,   81.28 ,   81.36 ,   82.87 ,   80.78 ,   82.21 ,      57422 ,   7070
23/04/25 ,   81.77 ,   81.66 ,   82.42 ,   81.16 ,   81.55 ,      33011 ,   5515
24/04/25 ,   81.73 ,   81.80 ,   82.07 ,   81.51 ,   81.55 ,      35264 ,   5561
25/04/25 ,   82.30 ,   81.83 ,   82.30 ,   81.44 ,   81.44 ,      41386 ,   7153
28/04/25 ,   82.47 ,   82.33 ,   82.80 ,   81.66 ,   82.30 ,      29978 ,   4276
29/04/25 ,   82.01 ,   82.55 ,   82.86 ,   81.62 ,   82.78 ,      28786 ,   5305
30/04/25 ,   82.35 ,   82.38 ,   82.78 ,   81.61 ,   82.01 ,      24893 ,   4388
02/05/25 ,   82.72 ,   82.60 ,   82.87 ,   82.36 ,   82.87 ,      17999 ,   5352
05/05/25 ,   83.37 ,   83.26 ,   83.50 ,   82.77 ,   82.77 ,      37581 ,   3204
06/05/25 ,   83.69 ,   83.78 ,   84.67 ,   82.47 ,   83.37 ,      31208 ,   5480
07/05/25 ,   82.69 ,   83.16 ,   83.80 ,   82.69 ,   83.80 ,      32672 ,   3505
08/05/25 ,   83.15 ,   83.21 ,   83.55 ,   82.77 ,   82.77 ,      19965 ,   3424
09/05/25 ,   83.36 ,   83.28 ,   83.54 ,   82.95 ,   83.16 ,      16020 ,   4113
12/05/25 ,   83.71 ,   83.50 ,   84.09 ,   82.93 ,   83.67 ,      31770 ,   5703
13/05/25 ,   83.36 ,   83.25 ,   83.89 ,   82.56 ,   83.89 ,      43375 ,   5746
14/05/25 ,   83.43 ,   83.38 ,   83.87 ,   83.03 ,   83.32 ,      20053 ,   3224
15/05/25 ,   83.87 ,   83.45 ,   83.87 ,   83.02 ,   83.43 ,      20947 ,   5733
16/05/25 ,   83.88 ,   83.79 ,   84.16 ,   83.33 ,   83.87 ,      15311 ,   3237
19/05/25 ,   83.46 ,   83.59 ,   84.09 ,   83.10 ,   83.88 ,      18708 ,   4466
20/05/25 ,   83.22 ,   82.99 ,   83.70 ,   82.67 ,   83.46 ,      53171 ,   9920
21/05/25 ,   82.87 ,   82.72 ,   83.36 ,   82.11 ,   83.04 ,      31306 ,   4580
22/05/25 ,   82.91 ,   82.91 ,   83.22 ,   82.37 ,   82.98 ,      15400 ,   3430
23/05/25 ,   82.82 ,   82.92 ,   83.51 ,   82.55 ,   82.81 ,      43617 ,  12174
26/05/25 ,   83.21 ,   83.07 ,   83.63 ,   82.47 ,   82.82 ,      28113 ,   3162
27/05/25 ,   83.07 ,   82.91 ,   83.40 ,   82.64 ,   83.40 ,      34254 ,   9070
28/05/25 ,   83.44 ,   83.31 ,   83.50 ,   82.85 ,   82.85 ,      17022 ,   3589
29/05/25 ,   82.77 ,   82.92 ,   83.46 ,   82.41 ,   83.44 ,      31479 ,   6080
30/05/25 ,   83.35 ,   83.23 ,   83.44 ,   82.77 ,   83.13 ,      12608 ,   2662
02/06/25 ,   83.01 ,   83.23 ,   83.44 ,   83.00 ,   83.34 ,      18354 ,   4017
03/06/25 ,   83.68 ,   83.14 ,   83.68 ,   82.61 ,   82.89 ,      49588 ,  12082
04/06/25 ,   83.44 ,   83.63 ,   83.89 ,   83.06 ,   83.89 ,      15392 ,   4694
05/06/25 ,   83.49 ,   83.19 ,   83.68 ,   83.00 ,   83.44 ,      22074 ,   7052
06/06/25 ,   83.81 ,   83.55 ,   84.20 ,   82.92 ,   83.80 ,      27124 ,  10184
09/06/25 ,   82.58 ,   82.77 ,   83.89 ,   81.89 ,   83.84 ,      41033 ,  11554
10/06/25 ,   81.64 ,   81.88 ,   82.54 ,   81.39 ,   82.54 ,      39799 ,   8640
11/06/25 ,   81.98 ,   81.76 ,   82.09 ,   81.30 ,   81.38 ,      19351 ,   5363
12/06/25 ,   82.17 ,   81.41 ,   82.17 ,   80.85 ,   81.78 ,      35052 ,   6105
13/06/25 ,   83.07 ,   82.49 ,   83.07 ,   81.76 ,   82.17 ,      26816 ,   7158
16/06/25 ,   83.44 ,   82.75 ,   83.78 ,   82.37 ,   82.61 ,      32746 ,   7673
17/06/25 ,   83.82 ,   83.43 ,   83.95 ,   82.96 ,   83.77 ,      18200 ,   4521
18/06/25 ,   83.44 ,   83.64 ,   83.98 ,   83.22 ,   83.82 ,      14311 ,   2788
20/06/25 ,   84.34 ,   84.03 ,   84.44 ,   83.72 ,   83.73 ,      22962 ,   4337
23/06/25 ,   84.61 ,   84.45 ,   84.91 ,   83.56 ,   84.46 ,      28363 ,   8280
24/06/25 ,   84.18 ,   84.50 ,   85.27 ,   83.94 ,   84.46 ,      15149 ,   3479
25/06/25 ,   85.27 ,   84.96 ,   85.27 ,   84.21 ,   84.26 ,      26281 ,   5677
26/06/25 ,   84.73 ,   84.83 ,   85.25 ,   84.26 ,   85.25 ,      24524 ,   3998
27/06/25 ,   84.60 ,   84.96 ,   85.76 ,   84.16 ,   85.09 ,      48229 ,  10930
30/06/25 ,   86.20 ,   85.17 ,   86.20 ,   84.17 ,   84.17 ,      50262 ,   5466
01/07/25 ,   84.85 ,   84.88 ,   85.81 ,   84.48 ,   85.81 ,      28725 ,   5398
02/07/25 ,   84.39 ,   84.36 ,   84.72 ,   84.12 ,   84.57 ,      51705 ,  14121
03/07/25 ,   84.91 ,   84.66 ,   85.11 ,   84.29 ,   84.29 ,      17235 ,   3882
04/07/25 ,   85.13 ,   85.38 ,   85.68 ,   85.01 ,   85.05 ,      16869 ,   3825
07/07/25 ,   85.28 ,   85.21 ,   85.69 ,   84.91 ,   85.50 ,      32064 ,   9537
08/07/25 ,   85.12 ,   85.20 ,   85.52 ,   84.93 ,   85.29 ,      17989 ,   4931
09/07/25 ,   85.21 ,   84.98 ,   85.32 ,   84.64 ,   85.12 ,      26381 ,   6070
10/07/25 ,   85.29 ,   84.70 ,   85.80 ,   83.70 ,   85.20 ,      32479 ,   5152
11/07/25 ,   85.24 ,   85.29 ,   85.88 ,   84.93 ,   85.29 ,      28492 ,   7707
14/07/25 ,   85.27 ,   85.19 ,   85.80 ,   84.90 ,   85.43 ,      30150 ,   5190
15/07/25 ,   84.94 ,   84.87 ,   85.40 ,   84.54 ,   85.22 ,      33412 ,   8641
16/07/25 ,   85.55 ,   85.09 ,   85.58 ,   84.39 ,   84.99 ,      27042 ,   4598
17/07/25 ,   85.95 ,   85.68 ,   85.95 ,   85.27 ,   85.55 ,      21319 ,   8354
18/07/25 ,   85.69 ,   85.60 ,   86.31 ,   85.13 ,   85.95 ,      23390 ,   5342
21/07/25 ,   85.13 ,   85.50 ,   86.26 ,   84.82 ,   86.26 ,      27262 ,   5070
22/07/25 ,   85.04 ,   85.28 ,   85.86 ,   84.92 ,   85.71 ,      22460 ,   4700
23/07/25 ,   84.83 ,   85.16 ,   85.56 ,   84.77 ,   85.04 ,      24386 ,   7270
24/07/25 ,   84.20 ,   84.43 ,   85.01 ,   84.13 ,   84.83 ,      25211 ,   6098
25/07/25 ,   85.74 ,   85.35 ,   85.92 ,   84.25 ,   84.42 ,      36342 ,  10912
28/07/25 ,   85.25 ,   85.38 ,   85.74 ,   85.18 ,   85.74 ,      13177 ,   2905
29/07/25 ,   84.96 ,   84.75 ,   85.67 ,   84.34 ,   85.62 ,      24506 ,   4713
30/07/25 ,   84.79 ,   84.67 ,   85.16 ,   84.19 ,   84.93 ,      29524 ,   5815
31/07/25 ,   85.22 ,   85.00 ,   85.57 ,   84.66 ,   85.48 ,      24969 ,   3961
01/08/25 ,   85.35 ,   85.10 ,   85.49 ,   84.66 ,   85.35 ,      32575 ,   5102
04/08/25 ,   84.20 ,   84.37 ,   85.44 ,   83.70 ,   85.03 ,      63937 ,   9115
05/08/25 ,   84.27 ,   84.30 ,   84.49 ,   84.12 ,   84.29 ,      18179 ,   6632
06/08/25 ,   84.44 ,   84.57 ,   84.76 ,   84.27 ,   84.42 ,      16305 ,   4021
07/08/25 ,   84.84 ,   84.59 ,   84.90 ,   84.14 ,   84.29 ,      13703 ,   2639
08/08/25 ,   85.22 ,   84.99 ,   85.40 ,   84.60 ,   84.84 ,      23667 ,   4497
11/08/25 ,   85.22 ,   85.10 ,   85.36 ,   85.04 ,   85.04 ,      19924 ,   3665
12/08/25 ,   85.23 ,   85.26 ,   85.55 ,   84.91 ,   85.47 ,      19206 ,   3841
13/08/25 ,   85.53 ,   85.43 ,   85.63 ,   85.19 ,   85.23 ,      12966 ,   3451
14/08/25 ,   85.18 ,   85.26 ,   85.80 ,   85.03 ,   85.53 ,      18588 ,   4390
15/08/25 ,   85.90 ,   85.65 ,   85.90 ,   85.25 ,   85.49 ,      14761 ,   5964
18/08/25 ,   85.87 ,   85.84 ,   86.02 ,   85.59 ,   85.84 ,      19106 ,   3665
19/08/25 ,   85.91 ,   86.01 ,   86.20 ,   85.90 ,   85.90 ,      17344 ,   5929
20/08/25 ,   85.25 ,   85.95 ,   86.27 ,   85.23 ,   85.97 ,      28348 ,   7824
21/08/25 ,   85.55 ,   85.57 ,   85.91 ,   85.36 ,   85.38 ,      26193 ,   5438
22/08/25 ,   85.30 ,   85.63 ,   86.06 ,   85.30 ,   85.69 ,      21997 ,   6458
25/08/25 ,   86.21 ,   86.12 ,   86.28 ,   85.70 ,   86.05 ,      18889 ,   6520
26/08/25 ,   86.12 ,   86.05 ,   86.41 ,   85.52 ,   86.21 ,      19356 ,   3307
27/08/25 ,   85.94 ,   86.22 ,   86.58 ,   85.88 ,   86.12 ,      32597 ,   7528
28/08/25 ,   86.66 ,   86.56 ,   86.91 ,   86.12 ,   86.14 ,      25902 ,   4222
29/08/25 ,   86.68 ,   86.95 ,   87.35 ,   86.49 ,   86.66 ,      32256 ,   5545
01/09/25 ,   86.78 ,   87.24 ,   88.21 ,   86.78 ,   87.44 ,      41675 ,   4560
02/09/25 ,   87.17 ,   87.21 ,   87.51 ,   86.78 ,   86.78 ,      56532 ,   8583
03/09/25 ,   87.63 ,   87.41 ,   88.10 ,   86.86 ,   87.85 ,      28342 ,   6015
04/09/25 ,   88.32 ,   87.94 ,   88.40 ,   87.60 ,   87.96 ,      29179 ,   4110
05/09/25 ,   88.11 ,   88.22 ,   89.18 ,   87.51 ,   88.37 ,     100982 ,  11514
08/09/25 ,   88.21 ,   88.20 ,   88.80 ,   87.81 ,   88.09 ,     116495 ,  12624
09/09/25 ,   88.46 ,   88.42 ,   88.85 ,   88.11 ,   88.85 ,      65558 ,   7779
10/09/25 ,   88.67 ,   88.47 ,   89.13 ,   88.21 ,   89.13 ,      31248 ,   6640
11/09/25 ,   88.42 ,   88.72 ,   89.29 ,   88.40 ,   88.67 ,      36976 ,   2927
12/09/25 ,   89.25 ,   88.80 ,   89.51 ,   88.50 ,   88.97 ,      75322 ,   5711
15/09/25 ,   89.21 ,   89.82 ,   90.67 ,   89.13 ,   89.25 ,      39579 ,   3304
16/09/25 ,   89.08 ,   89.25 ,   89.75 ,   88.91 ,   89.32 ,      66641 ,   5627
17/09/25 ,   89.37 ,   89.23 ,   89.71 ,   88.88 ,   89.08 ,      42228 ,   5950
18/09/25 ,   89.47 ,   89.10 ,   90.20 ,   88.68 ,   90.20 ,      55488 ,   6450
19/09/25 ,   89.08 ,   88.96 ,   89.47 ,   88.65 ,   89.47 ,      60718 ,   8343
22/09/25 ,   89.36 ,   89.32 ,   89.85 ,   88.99 ,   89.56 ,      35720 ,   4932
23/09/25 ,   89.27 ,   88.98 ,   89.78 ,   88.72 ,   89.78 ,      47060 ,   8020
24/09/25 ,   88.98 ,   89.10 ,   89.56 ,   88.93 ,   88.99 ,      38903 ,   4586
25/09/25 ,   90.17 ,   89.55 ,   90.17 ,   88.99 ,   89.13 ,      28138 ,   5971
26/09/25 ,   90.25 ,   90.41 ,   91.00 ,   89.69 ,   90.25 ,      39676 ,   7726
29/09/25 ,   90.16 ,   90.14 ,   91.19 ,   89.52 ,   90.83 ,      68792 ,   5293
30/09/25 ,   90.26 ,   90.08 ,   90.80 ,   89.65 ,   90.16 ,      28297 ,   5130
01/10/25 ,   89.94 ,   90.21 ,   90.82 ,   89.74 ,   90.80 ,      60422 ,   6266
02/10/25 ,   90.07 ,   90.05 ,   90.72 ,   89.72 ,   90.72 ,      44446 ,   5084
03/10/25 ,   90.06 ,   89.83 ,   90.12 ,   89.55 ,   90.09 ,      56789 ,   5910
06/10/25 ,   89.63 ,   89.70 ,   90.35 ,   89.27 ,   90.05 ,      60374 ,   5989
07/10/25 ,   89.67 ,   89.61 ,   89.83 ,   89.28 ,   89.63 ,      36221 ,   7359
08/10/25 ,   89.78 ,   89.51 ,   89.79 ,   89.32 ,   89.67 ,      34737 ,   8597
09/10/25 ,   89.74 ,   89.73 ,   90.06 ,   89.51 ,   90.03 ,      36591 ,   3584
10/10/25 ,   90.58 ,   90.04 ,   90.58 ,   89.37 ,   90.17 ,      29230 ,   3712
13/10/25 ,   90.03 ,   90.02 ,   90.58 ,   89.79 ,   90.58 ,      30228 ,   2626
14/10/25 ,   90.55 ,   90.41 ,   90.59 ,   90.03 ,   90.30 ,      39290 ,   6200
15/10/25 ,   90.32 ,   90.24 ,   90.59 ,   90.12 ,   90.59 ,      36776 ,   5734
16/10/25 ,   90.34 ,   90.34 ,   90.59 ,   90.20 ,   90.36 ,      29548 ,   4961
17/10/25 ,   90.30 ,   90.34 ,   90.51 ,   90.09 ,   90.50 ,      33615 ,   5333
20/10/25 ,   90.29 ,   90.24 ,   90.61 ,   90.05 ,   90.61 ,      37913 ,   4558
21/10/25 ,   90.22 ,   90.30 ,   90.51 ,   90.10 ,   90.24 ,      25920 ,   7262
22/10/25 ,   90.44 ,   90.33 ,   90.47 ,   90.21 ,   90.47 ,      29261 ,   6483
23/10/25 ,   90.55 ,   90.46 ,   90.88 ,   90.18 ,   90.21 ,      41862 ,   6346
24/10/25 ,   90.40 ,   90.52 ,   90.89 ,   90.29 ,   90.87 ,      38859 ,   5460
27/10/25 ,   90.30 ,   90.34 ,   90.60 ,   90.22 ,   90.58 ,      27075 ,   7763
28/10/25 ,   90.64 ,   90.39 ,   90.64 ,   90.20 ,   90.35 ,      58478 ,   4520
29/10/25 ,   90.55 ,   90.55 ,   90.79 ,   90.31 ,   90.79 ,      34420 ,   6247
30/10/25 ,   90.34 ,   90.31 ,   90.74 ,   90.15 ,   90.59 ,      99633 ,   3008
31/10/25 ,   90.76 ,   90.37 ,   90.79 ,   90.13 ,   90.79 ,      63651 ,   8732
03/11/25 ,   91.35 ,   91.16 ,   91.68 ,   90.62 ,   90.84 ,      52221 ,   5848
04/11/25 ,   91.33 ,   91.52 ,   91.99 ,   90.95 ,   91.35 ,      59766 ,   8259
05/11/25 ,   92.20 ,   91.80 ,   92.43 ,   91.16 ,   91.82 ,      84476 ,   6907
06/11/25 ,   91.73 ,   91.69 ,   92.32 ,   91.27 ,   92.32 ,      73765 ,   6595
07/11/25 ,   91.63 ,   91.75 ,   92.19 ,   91.51 ,   91.73 ,      50867 ,   4240
10/11/25 ,   91.48 ,   91.53 ,   92.02 ,   91.26 ,   91.64 ,      40291 ,  10928
11/11/25 ,   92.07 ,   91.86 ,   92.25 ,   91.51 ,   91.51 ,      43069 ,   8748
12/11/25 ,   91.95 ,   92.21 ,   92.53 ,   91.60 ,   92.08 ,      47938 ,   6414
13/11/25 ,   91.60 ,   91.67 ,   92.02 ,   91.49 ,   91.95 ,      46033 ,   7311
14/11/25 ,   92.32 ,   92.11 ,   92.35 ,   91.70 ,   91.81 ,      43769 ,   6247
17/11/25 ,   91.86 ,   92.23 ,   92.59 ,   91.74 ,   92.32 ,      41008 ,   5359
18/11/25 ,   92.05 ,   92.17 ,   92.42 ,   91.82 ,   91.86 ,      28163 ,   4628
19/11/25 ,   92.03 ,   92.02 ,   92.42 ,   91.85 ,   92.27 ,      40896 ,   5803
21/11/25 ,   91.97 ,   91.88 ,   92.27 ,   91.64 ,   92.03 ,      34582 ,   7992
24/11/25 ,   91.52 ,   91.70 ,   91.97 ,   91.20 ,   91.97 ,      77423 ,  12206
25/11/25 ,   91.76 ,   91.64 ,   91.97 ,   91.21 ,   91.52 ,      77992 ,   7852
26/11/25 ,   92.36 ,   92.09 ,   92.36 ,   91.90 ,   92.35 ,      52731 ,   3574
27/11/25 ,   92.69 ,   92.27 ,   93.11 ,   91.81 ,   92.35 ,      44610 ,   3395
28/11/25 ,   93.42 ,   93.34 ,   93.73 ,   92.69 ,   93.16 ,      47779 ,   8088
01/12/25 ,   93.38 ,   93.25 ,   93.67 ,   92.84 ,   93.42 ,      43740 ,   6742
02/12/25 ,   93.67 ,   93.68 ,   93.94 ,   93.21 ,   93.66 ,      93461 ,   3683
03/12/25 ,   93.60 ,   93.59 ,   93.91 ,   93.25 ,   93.67 ,      42584 ,   3953
04/12/25 ,   93.72 ,   93.56 ,   94.03 ,   93.35 ,   93.74 ,      37832 ,   6530
05/12/25 ,   92.79 ,   93.28 ,   94.33 ,   92.68 ,   94.33 ,      68880 ,  12145
08/12/25 ,   93.58 ,   93.10 ,   93.89 ,   92.79 ,   93.73 ,      49180 ,  11429
09/12/25 ,   92.99 ,   93.04 ,   93.77 ,   92.67 ,   93.58 ,      56757 ,  11053
10/12/25 ,   92.69 ,   92.57 ,   93.44 ,   92.32 ,   93.14 ,      71226 ,  10907
11/12/25 ,   92.55 ,   92.44 ,   92.93 ,   92.23 ,   92.69 ,      52423 ,   6760
12/12/25 ,   92.21 ,   92.14 ,   92.81 ,   91.93 ,   92.81 ,      59261 ,  11208
15/12/25 ,   92.30 ,   92.47 ,   92.84 ,   92.17 ,   92.75 ,      72250 ,   8556
16/12/25 ,   92.45 ,   92.29 ,   92.70 ,   92.08 ,   92.43 ,      59132 ,   9642
17/12/25 ,   92.39 ,   92.21 ,   92.59 ,   91.95 ,   92.45 ,      61633 ,  15203
18/12/25 ,   92.44 ,   92.48 ,   92.69 ,   92.18 ,   92.58 ,      35371 ,   9250
19/12/25 ,   92.84 ,   92.64 ,   92.89 ,   92.27 ,   92.68 ,     208797 ,  12769
22/12/25 ,   93.13 ,   93.22 ,   93.85 ,   92.86 ,   93.78 ,      80055 ,  20638
23/12/25 ,   94.54 ,   94.04 ,   94.54 ,   93.47 ,   93.87 ,      67268 ,   8294
26/12/25 ,   95.63 ,   95.10 ,   95.71 ,   94.65 ,   94.65 ,      33386 ,   5817
29/12/25 ,   95.39 ,   95.31 ,   95.63 ,   94.96 ,   95.63 ,      35640 ,   4338
30/12/25 ,   95.43 ,   95.30 ,   95.62 ,   94.97 ,   95.42 ,      41669 ,   7167
02/01/26 ,   95.58 ,   95.53 ,   95.82 ,   95.30 ,   95.49 ,      41558 ,   5798
05/01/26 ,   97.07 ,   96.08 ,   97.08 ,   95.42 ,   95.82 ,      38867 ,   3500
06/01/26 ,   96.58 ,   96.73 ,   96.99 ,   96.41 ,   96.99 ,      61102 ,   6928
07/01/26 ,   96.39 ,   96.28 ,   96.98 ,   95.88 ,   96.73 ,      55805 ,  10136
08/01/26 ,   96.51 ,   96.28 ,   96.91 ,   95.96 ,   96.60 ,      44902 ,   9374
09/01/26 ,   96.08 ,   96.11 ,   96.52 ,   95.78 ,   96.51 ,      44037 ,   8632
12/01/26 ,   96.52 ,   96.20 ,   96.52 ,   96.03 ,   96.52 ,      30125 ,   5029
13/01/26 ,   97.04 ,   96.48 ,   97.05 ,   96.06 ,   96.52 ,      36632 ,   6316
14/01/26 ,   96.84 ,   97.01 ,   97.33 ,   96.48 ,   96.86 ,      25509 ,   4503
15/01/26 ,   96.40 ,   96.76 ,   97.33 ,   96.24 ,   97.33 ,      41578 ,   6312
16/01/26 ,   96.25 ,   96.49 ,   96.87 ,   96.12 ,   96.47 ,      45928 ,   9509
19/01/26 ,   96.80 ,   96.41 ,   96.80 ,   95.95 ,   96.25 ,      43852 ,   7426
20/01/26 ,   96.56 ,   96.68 ,   97.14 ,   96.46 ,   97.14 ,      49237 ,   7362
21/01/26 ,   96.68 ,   96.77 ,   97.35 ,   96.65 ,   97.35 ,      49044 ,   6309
22/01/26 ,   96.91 ,   96.72 ,   97.24 ,   96.45 ,   97.24 ,      73972 ,  13301
23/01/26 ,   96.89 ,   97.18 ,   97.85 ,   96.47 ,   96.91 ,      62088 ,  13375
26/01/26 ,   96.99 ,   96.87 ,   97.14 ,   96.49 ,   97.06 ,      89528 ,  16126
27/01/26 ,   96.87 ,   96.90 ,   97.14 ,   96.72 ,   97.09 ,      64958 ,   7115
28/01/26 ,   97.13 ,   96.92 ,   97.14 ,   96.77 ,   97.00 ,      86047 ,  10826
29/01/26 ,   97.01 ,   96.91 ,   97.14 ,   96.65 ,   96.76 ,      48026 ,   8356
30/01/26 ,   98.08 ,   97.34 ,   98.23 ,   96.95 ,   97.01 ,      60765 ,  12396
02/02/26 ,   98.24 ,   98.40 ,   98.81 ,   97.68 ,   98.23 ,      53666 ,   8756
03/02/26 ,   98.31 ,   97.84 ,   98.56 ,   97.49 ,   98.24 ,      70823 ,  10360
04/02/26 ,   98.20 ,   98.27 ,   98.58 ,   97.74 ,   98.31 ,      42863 ,  10248
05/02/26 ,   97.89 ,   98.20 ,   98.57 ,   97.83 ,   98.33 ,      56705 ,   5637
06/02/26 ,   97.76 ,   98.13 ,   98.49 ,   97.69 ,   98.12 ,      78402 ,   8801
09/02/26 ,   97.63 ,   97.86 ,   98.21 ,   97.53 ,   97.77 ,      50832 ,   9418
10/02/26 ,   96.14 ,   96.64 ,   97.87 ,   96.07 ,   97.63 ,     125923 ,   9060
11/02/26 ,   97.45 ,   96.41 ,   97.80 ,   95.59 ,   96.14 ,      65752 ,   7495
12/02/26 ,   97.00 ,   96.87 ,   97.75 ,   96.41 ,   97.45 ,      68375 ,   8627
13/02/26 ,   97.15 ,   96.88 ,   97.68 ,   96.54 ,   97.50 ,      71681 ,  14696
18/02/26 ,   96.99 ,   96.56 ,   97.06 ,   96.26 ,   97.00 ,      51303 ,   6098
19/02/26 ,   95.69 ,   96.08 ,   97.13 ,   95.66 ,   97.10 ,      85026 ,  12099
20/02/26 ,   96.58 ,   95.72 ,   96.58 ,   95.29 ,   95.70 ,     101342 ,  14482
23/02/26 ,   96.74 ,   96.55 ,   96.98 ,   96.28 ,   96.64 ,      69788 ,   8371
24/02/26 ,   96.51 ,   96.49 ,   97.00 ,   96.09 ,   96.74 ,      63729 ,  11565
25/02/26 ,   96.69 ,   96.54 ,   97.05 ,   96.25 ,   96.52 ,      54159 ,   8607
26/02/26 ,   96.89 ,   96.40 ,   96.89 ,   96.15 ,   96.69 ,      62955 ,   9434
27/02/26 ,   97.27 ,   96.89 ,   97.39 ,   96.52 ,   96.99 ,      72541 ,  15279
02/03/26 ,   97.30 ,   97.52 ,   98.36 ,   96.60 ,   96.60 ,      61176 ,   7774
03/03/26 ,   97.45 ,   97.22 ,   97.67 ,   96.81 ,   97.30 ,      63422 ,   8186
04/03/26 ,   97.02 ,   96.99 ,   97.50 ,   96.58 ,   97.45 ,      58076 ,   5192
05/03/26 ,   96.86 ,   97.11 ,   97.50 ,   96.78 ,   97.01 ,      44194 ,   7710
06/03/26 ,   97.40 ,   97.10 ,   97.50 ,   96.80 ,   96.86 ,      35846 ,   7666