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

20/03/20 ,   34.45 ,   39.75 ,   43.16 ,   34.45 ,   39.25 ,       3758 ,     44
23/03/20 ,   27.44 ,   28.16 ,   34.45 ,   26.17 ,   34.45 ,       3181 ,    108
24/03/20 ,   28.78 ,   27.55 ,   30.52 ,   26.45 ,   30.52 ,       1180 ,     30
25/03/20 ,   33.28 ,   32.52 ,   34.02 ,   30.52 ,   34.02 ,        770 ,      9
26/03/20 ,   33.58 ,   32.91 ,   33.58 ,   32.72 ,   33.58 ,       1832 ,     26
27/03/20 ,   33.58 ,   33.56 ,   33.58 ,   28.38 ,   32.95 ,        930 ,     22
30/03/20 ,   33.96 ,   36.26 ,   39.25 ,   33.13 ,   39.25 ,       1407 ,     30
31/03/20 ,   38.57 ,   34.46 ,   39.25 ,   32.72 ,   39.25 ,       2730 ,     32
01/04/20 ,   38.38 ,   37.84 ,   39.24 ,   34.45 ,   37.10 ,        252 ,     10
02/04/20 ,   38.83 ,   38.83 ,   38.83 ,   38.83 ,   38.83 ,          2 ,      1
03/04/20 ,   34.02 ,   34.69 ,   37.10 ,   34.02 ,   35.33 ,        947 ,     20
06/04/20 ,   35.33 ,   36.43 ,   36.82 ,   34.06 ,   36.63 ,       1049 ,     18
07/04/20 ,   35.63 ,   35.04 ,   38.38 ,   34.67 ,   38.38 ,       2025 ,     30
08/04/20 ,   34.91 ,   35.08 ,   38.31 ,   34.88 ,   36.19 ,       1749 ,     14
09/04/20 ,   36.63 ,   35.95 ,   37.47 ,   34.88 ,   37.10 ,       1146 ,     33
13/04/20 ,   36.74 ,   35.03 ,   37.49 ,   34.96 ,   37.49 ,       1173 ,     11
14/04/20 ,   35.84 ,   35.51 ,   36.73 ,   35.01 ,   35.01 ,       6092 ,    157
15/04/20 ,   36.19 ,   35.93 ,   36.75 ,   35.73 ,   35.88 ,       2048 ,     53
16/04/20 ,   37.10 ,   36.58 ,   37.10 ,   35.77 ,   36.19 ,       2042 ,     40
17/04/20 ,   36.82 ,   36.67 ,   37.04 ,   36.19 ,   37.04 ,        938 ,      8
20/04/20 ,   36.99 ,   36.54 ,   36.99 ,   36.24 ,   36.63 ,        831 ,      4
22/04/20 ,   36.43 ,   36.14 ,   37.51 ,   35.35 ,   37.51 ,       1073 ,    112
23/04/20 ,   36.80 ,   36.80 ,   36.92 ,   36.67 ,   36.92 ,        984 ,     10
24/04/20 ,   36.80 ,   36.47 ,   36.82 ,   36.43 ,   36.82 ,        609 ,      6
27/04/20 ,   36.79 ,   36.79 ,   36.80 ,   36.79 ,   36.80 ,        366 ,     19
28/04/20 ,   37.96 ,   36.99 ,   37.96 ,   36.63 ,   36.63 ,       1143 ,      4
29/04/20 ,   37.71 ,   37.70 ,   37.71 ,   37.70 ,   37.70 ,        121 ,      4
30/04/20 ,   37.96 ,   37.96 ,   37.96 ,   37.96 ,   37.96 ,          2 ,      1
04/05/20 ,   37.96 ,   37.96 ,   37.96 ,   37.96 ,   37.96 ,          2 ,      1
05/05/20 ,   37.95 ,   36.00 ,   37.95 ,   35.81 ,   36.63 ,        717 ,     22
06/05/20 ,   38.39 ,   37.99 ,   38.57 ,   37.10 ,   37.10 ,       1927 ,     12
07/05/20 ,   38.00 ,   38.02 ,   38.83 ,   37.96 ,   38.00 ,       3388 ,     21
08/05/20 ,   40.11 ,   38.69 ,   43.16 ,   38.44 ,   38.76 ,       1396 ,     17
11/05/20 ,   40.60 ,   40.60 ,   40.60 ,   40.60 ,   40.60 ,          4 ,      2
12/05/20 ,   40.60 ,   40.61 ,   42.31 ,   40.60 ,   40.60 ,       1794 ,     14
13/05/20 ,   38.00 ,   39.19 ,   40.67 ,   37.96 ,   40.67 ,       7256 ,    983
14/05/20 ,   38.85 ,   37.95 ,   42.97 ,   37.57 ,   42.97 ,       6350 ,     40
15/05/20 ,   39.26 ,   39.10 ,   41.72 ,   38.85 ,   39.26 ,       2648 ,     30
18/05/20 ,   41.45 ,   40.58 ,   41.45 ,   39.26 ,   39.72 ,        810 ,     33
19/05/20 ,   41.45 ,   41.45 ,   41.45 ,   41.17 ,   41.45 ,       2743 ,     39
20/05/20 ,   41.45 ,   41.45 ,   41.45 ,   41.45 ,   41.45 ,       1850 ,     33
21/05/20 ,   39.30 ,   39.94 ,   42.33 ,   39.30 ,   42.33 ,      13713 ,    185
22/05/20 ,   39.93 ,   40.24 ,   41.44 ,   39.79 ,   41.44 ,       3737 ,     41
25/05/20 ,   40.61 ,   41.15 ,   41.85 ,   39.74 ,   39.74 ,       1517 ,    112
26/05/20 ,   41.03 ,   41.29 ,   41.91 ,   41.03 ,   41.91 ,        822 ,     32
27/05/20 ,   42.29 ,   41.85 ,   43.05 ,   40.62 ,   41.45 ,       2352 ,     44
28/05/20 ,   43.69 ,   43.01 ,   43.69 ,   42.58 ,   42.58 ,       3517 ,     57
29/05/20 ,   43.69 ,   43.86 ,   44.11 ,   43.26 ,   43.69 ,       1862 ,     62
01/06/20 ,   43.69 ,   43.26 ,   44.06 ,   41.91 ,   44.06 ,       2055 ,     75
02/06/20 ,   43.54 ,   43.01 ,   43.69 ,   42.33 ,   43.69 ,       1082 ,     37
03/06/20 ,   43.69 ,   43.63 ,   43.69 ,   43.25 ,   43.66 ,       1338 ,     31
04/06/20 ,   44.08 ,   43.90 ,   44.08 ,   43.66 ,   43.69 ,       6913 ,     54
05/06/20 ,   44.08 ,   44.11 ,   44.12 ,   43.98 ,   44.08 ,       5130 ,     50
08/06/20 ,   44.12 ,   44.11 ,   44.56 ,   44.08 ,   44.56 ,       4020 ,     53
09/06/20 ,   44.12 ,   44.05 ,   44.27 ,   43.70 ,   44.08 ,       3661 ,    305
10/06/20 ,   44.12 ,   44.11 ,   44.12 ,   43.96 ,   43.96 ,       4375 ,     62
12/06/20 ,   44.46 ,   44.34 ,   44.46 ,   43.78 ,   44.32 ,       3277 ,     75
15/06/20 ,   44.38 ,   43.93 ,   44.43 ,   43.78 ,   43.79 ,       2027 ,     45
16/06/20 ,   44.38 ,   44.27 ,   44.46 ,   44.02 ,   44.38 ,       1481 ,     35
17/06/20 ,   44.08 ,   44.15 ,   44.47 ,   44.02 ,   44.47 ,       4060 ,     51
18/06/20 ,   44.24 ,   44.24 ,   44.24 ,   44.08 ,   44.23 ,       5628 ,     29
19/06/20 ,   44.24 ,   44.20 ,   44.24 ,   44.10 ,   44.24 ,       2984 ,     33
22/06/20 ,   44.24 ,   44.11 ,   44.24 ,   43.83 ,   44.02 ,       3204 ,     53
23/06/20 ,   44.24 ,   44.22 ,   44.24 ,   44.10 ,   44.22 ,       8981 ,     43
24/06/20 ,   44.24 ,   44.24 ,   44.24 ,   44.10 ,   44.24 ,       5084 ,     40
25/06/20 ,   44.08 ,   44.15 ,   44.24 ,   44.08 ,   44.24 ,        632 ,     29
26/06/20 ,   44.24 ,   44.22 ,   44.24 ,   44.11 ,   44.23 ,       1871 ,     20
29/06/20 ,   44.24 ,   44.21 ,   44.24 ,   44.04 ,   44.24 ,       2143 ,     26
30/06/20 ,   43.86 ,   44.07 ,   44.51 ,   40.58 ,   44.24 ,      38135 ,    123
01/07/20 ,   44.02 ,   44.10 ,   44.54 ,   44.02 ,   44.19 ,       2757 ,     27
02/07/20 ,   44.02 ,   44.11 ,   44.46 ,   44.02 ,   44.24 ,       5065 ,     46
03/07/20 ,   44.02 ,   44.07 ,   44.41 ,   44.02 ,   44.41 ,       3770 ,     60
06/07/20 ,   44.15 ,   44.23 ,   44.46 ,   44.04 ,   44.46 ,       2773 ,     46
07/07/20 ,   43.96 ,   44.08 ,   44.42 ,   43.88 ,   44.42 ,       4393 ,    325
08/07/20 ,   43.85 ,   43.99 ,   44.08 ,   43.60 ,   44.08 ,       6855 ,    253
09/07/20 ,   44.10 ,   44.06 ,   44.17 ,   44.02 ,   44.09 ,       7460 ,    404
10/07/20 ,   44.03 ,   44.08 ,   44.19 ,   44.02 ,   44.11 ,       6064 ,    194
13/07/20 ,   43.99 ,   43.88 ,   44.22 ,   43.46 ,   44.22 ,       4436 ,    118
14/07/20 ,   44.35 ,   44.14 ,   44.38 ,   43.95 ,   44.08 ,       3148 ,     68
15/07/20 ,   44.43 ,   44.39 ,   44.43 ,   44.16 ,   44.16 ,       8260 ,     53
16/07/20 ,   44.46 ,   44.38 ,   44.46 ,   44.16 ,   44.43 ,       5010 ,    261
17/07/20 ,   44.46 ,   44.41 ,   44.46 ,   44.22 ,   44.45 ,       4433 ,    254
20/07/20 ,   44.25 ,   44.38 ,   44.46 ,   44.19 ,   44.33 ,       2618 ,    122
21/07/20 ,   44.30 ,   44.33 ,   44.44 ,   44.13 ,   44.32 ,       2822 ,     36
22/07/20 ,   44.34 ,   44.30 ,   44.34 ,   44.29 ,   44.29 ,       9065 ,     70
23/07/20 ,   44.34 ,   44.33 ,   44.34 ,   44.32 ,   44.34 ,       5660 ,     61
24/07/20 ,   44.34 ,   44.33 ,   44.34 ,   44.25 ,   44.34 ,       3607 ,     30
27/07/20 ,   44.34 ,   44.32 ,   44.34 ,   44.22 ,   44.34 ,      25826 ,    199
28/07/20 ,   44.12 ,   44.26 ,   44.34 ,   44.09 ,   44.34 ,       7332 ,    166
29/07/20 ,   44.34 ,   44.33 ,   44.34 ,   44.21 ,   44.34 ,      10412 ,     78
30/07/20 ,   44.34 ,   44.33 ,   44.34 ,   43.86 ,   44.34 ,      15425 ,    194
31/07/20 ,   44.25 ,   44.29 ,   44.34 ,   44.12 ,   44.29 ,       3838 ,    129
03/08/20 ,   43.98 ,   44.09 ,   44.34 ,   43.96 ,   44.34 ,       5243 ,     77
04/08/20 ,   44.25 ,   44.11 ,   44.25 ,   43.97 ,   44.01 ,       3301 ,     48
05/08/20 ,   44.25 ,   44.15 ,   44.25 ,   43.97 ,   44.25 ,       4477 ,     62
06/08/20 ,   44.12 ,   44.24 ,   44.25 ,   44.12 ,   44.12 ,       8141 ,    123
07/08/20 ,   44.42 ,   44.46 ,   44.46 ,   44.25 ,   44.25 ,       2746 ,    219
10/08/20 ,   44.42 ,   44.41 ,   44.42 ,   44.34 ,   44.42 ,       9249 ,    190
11/08/20 ,   44.42 ,   44.38 ,   44.43 ,   44.07 ,   44.42 ,      16591 ,    101
12/08/20 ,   44.46 ,   44.44 ,   44.46 ,   44.26 ,   44.26 ,       7037 ,    256
13/08/20 ,   44.52 ,   44.56 ,   44.59 ,   44.49 ,   44.49 ,       3479 ,    725
14/08/20 ,   44.61 ,   44.63 ,   45.08 ,   44.52 ,   44.52 ,       5021 ,     40
17/08/20 ,   44.83 ,   44.77 ,   45.07 ,   44.54 ,   44.60 ,       8693 ,    262
18/08/20 ,   45.07 ,   44.91 ,   45.07 ,   44.58 ,   44.83 ,       4576 ,    637
19/08/20 ,   44.61 ,   44.60 ,   44.61 ,   44.56 ,   44.56 ,       5508 ,     69
20/08/20 ,   44.66 ,   44.69 ,   45.07 ,   44.54 ,   44.74 ,       4108 ,    394
21/08/20 ,   44.56 ,   44.71 ,   45.07 ,   44.56 ,   44.58 ,       4520 ,    568
24/08/20 ,   44.58 ,   44.70 ,   44.87 ,   44.54 ,   44.56 ,       2239 ,     37
25/08/20 ,   44.76 ,   44.86 ,   44.87 ,   44.76 ,   44.83 ,       8034 ,     56
26/08/20 ,   44.61 ,   44.66 ,   44.83 ,   44.56 ,   44.76 ,       4875 ,    295
27/08/20 ,   44.59 ,   44.65 ,   44.82 ,   44.55 ,   44.61 ,       7015 ,    410
28/08/20 ,   44.61 ,   44.61 ,   44.82 ,   44.56 ,   44.61 ,       3644 ,    233
31/08/20 ,   44.61 ,   44.65 ,   44.79 ,   44.54 ,   44.61 ,       6318 ,    360
01/09/20 ,   44.17 ,   44.40 ,   44.65 ,   42.84 ,   44.65 ,       8636 ,    554
02/09/20 ,   44.34 ,   44.51 ,   44.76 ,   44.22 ,   44.29 ,       3971 ,    116
03/09/20 ,   44.17 ,   44.08 ,   44.61 ,   43.72 ,   44.61 ,      10846 ,    790
04/09/20 ,   44.56 ,   44.08 ,   44.56 ,   43.27 ,   44.41 ,      13299 ,    142
08/09/20 ,   44.61 ,   44.59 ,   44.61 ,   44.44 ,   44.56 ,      17312 ,    157
09/09/20 ,   44.42 ,   44.49 ,   44.61 ,   44.21 ,   44.61 ,      14489 ,    843
10/09/20 ,   45.09 ,   44.95 ,   45.53 ,   44.50 ,   44.60 ,      13466 ,    305
11/09/20 ,   45.01 ,   44.91 ,   45.10 ,   44.65 ,   45.10 ,       2444 ,     50
14/09/20 ,   45.07 ,   44.94 ,   45.74 ,   44.51 ,   44.98 ,       4524 ,     91
15/09/20 ,   45.14 ,   45.13 ,   45.35 ,   44.73 ,   45.34 ,       5423 ,    552
16/09/20 ,   45.85 ,   45.65 ,   46.55 ,   45.27 ,   45.41 ,       6501 ,     63
17/09/20 ,   45.23 ,   45.61 ,   45.86 ,   45.16 ,   45.81 ,       4343 ,     52
18/09/20 ,   45.85 ,   45.66 ,   45.86 ,   45.39 ,   45.63 ,       7103 ,     80
21/09/20 ,   45.79 ,   45.60 ,   45.81 ,   45.14 ,   45.43 ,       6094 ,     93
22/09/20 ,   45.07 ,   45.41 ,   46.01 ,   44.92 ,   45.85 ,       9312 ,    377
23/09/20 ,   45.43 ,   45.51 ,   45.94 ,   45.33 ,   45.94 ,       2851 ,     48
24/09/20 ,   45.84 ,   45.14 ,   45.85 ,   44.08 ,   45.43 ,      13363 ,    245
25/09/20 ,   45.12 ,   45.31 ,   45.68 ,   44.64 ,   45.65 ,       4702 ,     86
28/09/20 ,   45.85 ,   45.50 ,   45.85 ,   45.12 ,   45.43 ,       7232 ,    290
29/09/20 ,   45.63 ,   45.52 ,   45.85 ,   45.07 ,   45.85 ,       9240 ,     91
30/09/20 ,   44.61 ,   44.79 ,   45.86 ,   44.40 ,   45.75 ,      44857 ,   1558
01/10/20 ,   45.23 ,   45.19 ,   45.31 ,   45.11 ,   45.23 ,       5328 ,     75
02/10/20 ,   45.53 ,   45.32 ,   45.62 ,   44.98 ,   45.27 ,       9044 ,     77
05/10/20 ,   46.01 ,   45.53 ,   46.01 ,   45.43 ,   45.57 ,      17061 ,    374
06/10/20 ,   45.63 ,   45.41 ,   46.01 ,   44.98 ,   45.43 ,      11329 ,    537
07/10/20 ,   45.35 ,   45.45 ,   45.69 ,   45.14 ,   45.63 ,      14090 ,   1167
08/10/20 ,   45.63 ,   45.50 ,   45.86 ,   45.32 ,   45.43 ,      13167 ,   3590
09/10/20 ,   46.01 ,   45.74 ,   46.01 ,   45.43 ,   45.43 ,      21476 ,    121
13/10/20 ,   46.01 ,   45.78 ,   46.01 ,   45.55 ,   45.55 ,      23658 ,    173
14/10/20 ,   46.23 ,   46.01 ,   46.28 ,   45.56 ,   45.97 ,      18125 ,    745
15/10/20 ,   46.13 ,   45.99 ,   46.28 ,   45.66 ,   46.28 ,       4333 ,    594
16/10/20 ,   46.17 ,   46.08 ,   46.23 ,   45.89 ,   46.13 ,       7340 ,    199
19/10/20 ,   45.80 ,   45.92 ,   46.17 ,   45.79 ,   46.14 ,      10506 ,    175
20/10/20 ,   45.80 ,   45.77 ,   45.90 ,   45.68 ,   45.90 ,       6450 ,    127
21/10/20 ,   45.74 ,   45.80 ,   46.05 ,   45.65 ,   46.05 ,       7899 ,    341
22/10/20 ,   45.75 ,   45.70 ,   45.80 ,   45.63 ,   45.80 ,      11012 ,    848
23/10/20 ,   45.89 ,   45.81 ,   46.03 ,   45.63 ,   45.75 ,      12563 ,     98
26/10/20 ,   45.79 ,   45.74 ,   46.05 ,   45.60 ,   45.63 ,      16150 ,    310
27/10/20 ,   46.08 ,   45.94 ,   46.08 ,   45.63 ,   45.79 ,      13514 ,    328
28/10/20 ,   45.80 ,   46.09 ,   46.46 ,   45.80 ,   46.08 ,      14135 ,    231
29/10/20 ,   45.68 ,   45.81 ,   46.08 ,   45.68 ,   46.08 ,      13439 ,    331
30/10/20 ,   45.75 ,   45.78 ,   45.94 ,   45.74 ,   45.80 ,      12502 ,    763
03/11/20 ,   45.80 ,   45.79 ,   45.80 ,   45.68 ,   45.75 ,      13499 ,    740
04/11/20 ,   45.75 ,   45.73 ,   45.90 ,   45.43 ,   45.80 ,      17998 ,    166
05/11/20 ,   45.80 ,   45.80 ,   45.93 ,   45.78 ,   45.80 ,      11004 ,    280
06/11/20 ,   46.32 ,   45.78 ,   46.40 ,   45.41 ,   45.80 ,      44130 ,    612
09/11/20 ,   46.72 ,   46.30 ,   46.72 ,   46.09 ,   46.30 ,      40921 ,    913
10/11/20 ,   47.38 ,   47.01 ,   47.38 ,   46.71 ,   46.71 ,      39670 ,    352
11/11/20 ,   47.52 ,   47.17 ,   47.57 ,   47.11 ,   47.57 ,      33139 ,    608
12/11/20 ,   47.31 ,   47.30 ,   47.98 ,   47.17 ,   47.51 ,      25725 ,   1029
13/11/20 ,   46.92 ,   47.03 ,   47.20 ,   46.72 ,   47.08 ,      16734 ,    369
16/11/20 ,   47.09 ,   46.99 ,   47.18 ,   46.27 ,   46.87 ,      25469 ,    258
17/11/20 ,   46.95 ,   46.99 ,   47.09 ,   46.61 ,   46.84 ,      16543 ,    233
18/11/20 ,   46.81 ,   46.72 ,   47.02 ,   46.47 ,   46.97 ,      23885 ,    765
19/11/20 ,   46.61 ,   46.43 ,   46.81 ,   46.28 ,   46.72 ,      26597 ,    780
20/11/20 ,   46.59 ,   46.61 ,   46.81 ,   46.46 ,   46.50 ,      18312 ,    682
23/11/20 ,   46.42 ,   46.49 ,   46.81 ,   46.33 ,   46.63 ,      17289 ,    398
24/11/20 ,   46.37 ,   46.41 ,   46.53 ,   46.33 ,   46.42 ,      18015 ,    179
25/11/20 ,   46.37 ,   46.38 ,   46.75 ,   46.29 ,   46.37 ,      25662 ,    280
26/11/20 ,   46.62 ,   46.41 ,   46.67 ,   46.29 ,   46.46 ,      12950 ,    156
27/11/20 ,   46.46 ,   46.46 ,   46.62 ,   46.34 ,   46.46 ,      19276 ,    352
30/11/20 ,   46.37 ,   46.44 ,   46.72 ,   46.30 ,   46.46 ,      35743 ,    789
01/12/20 ,   46.44 ,   46.45 ,   46.59 ,   46.32 ,   46.32 ,      31826 ,   1639
02/12/20 ,   46.90 ,   46.94 ,   47.50 ,   46.46 ,   46.72 ,     176576 ,   3673
03/12/20 ,   47.06 ,   47.06 ,   47.31 ,   46.92 ,   46.96 ,      93657 ,   4728
04/12/20 ,   47.64 ,   47.62 ,   48.30 ,   47.18 ,   47.25 ,     132428 ,   3158
07/12/20 ,   47.50 ,   47.82 ,   48.82 ,   47.22 ,   48.15 ,      78115 ,   3821
08/12/20 ,   47.50 ,   47.51 ,   47.81 ,   47.07 ,   47.51 ,     100056 ,   3022
09/12/20 ,   47.71 ,   47.64 ,   48.03 ,   47.18 ,   47.53 ,      91513 ,   2114
10/12/20 ,   47.91 ,   47.89 ,   48.13 ,   47.34 ,   47.75 ,      93291 ,   2810
11/12/20 ,   47.53 ,   47.60 ,   47.78 ,   47.30 ,   47.77 ,      90249 ,   3384
14/12/20 ,   48.55 ,   48.34 ,   48.56 ,   47.88 ,   47.89 ,      64905 ,   2309
15/12/20 ,   48.23 ,   48.39 ,   48.82 ,   47.94 ,   48.55 ,      48206 ,   1651
16/12/20 ,   48.71 ,   48.87 ,   49.87 ,   48.43 ,   48.43 ,      35325 ,   1682
17/12/20 ,   48.94 ,   48.82 ,   49.15 ,   48.68 ,   48.74 ,      35503 ,   1466
18/12/20 ,   49.14 ,   49.24 ,   49.46 ,   48.83 ,   48.83 ,      19563 ,   1227
21/12/20 ,   49.05 ,   49.05 ,   49.45 ,   48.94 ,   49.09 ,      26405 ,   2424
22/12/20 ,   49.84 ,   49.81 ,   50.87 ,   49.32 ,   49.35 ,      26279 ,   2845
23/12/20 ,   50.00 ,   50.48 ,   51.33 ,   49.91 ,   51.33 ,      39363 ,   2736
28/12/20 ,   50.45 ,   50.46 ,   51.35 ,   50.17 ,   50.82 ,      24120 ,   2026
29/12/20 ,   51.84 ,   51.51 ,   51.84 ,   50.45 ,   50.45 ,       9894 ,    249
30/12/20 ,   52.53 ,   52.41 ,   53.22 ,   51.82 ,   52.37 ,      19855 ,   1300
04/01/21 ,   52.95 ,   52.93 ,   53.69 ,   52.53 ,   52.53 ,      39478 ,   1972
05/01/21 ,   52.51 ,   52.91 ,   53.23 ,   52.51 ,   53.12 ,      30211 ,   2329
06/01/21 ,   52.51 ,   52.72 ,   52.99 ,   52.51 ,   52.86 ,      34396 ,   1132
07/01/21 ,   52.76 ,   52.85 ,   53.05 ,   52.62 ,   52.99 ,      24835 ,   3831
08/01/21 ,   53.22 ,   53.12 ,   53.66 ,   52.86 ,   52.86 ,      36562 ,   1426
11/01/21 ,   52.99 ,   53.12 ,   53.57 ,   52.88 ,   53.22 ,      29659 ,   2395
12/01/21 ,   52.86 ,   53.11 ,   53.46 ,   52.86 ,   53.23 ,      30579 ,   1294
13/01/21 ,   53.12 ,   53.12 ,   53.52 ,   52.86 ,   52.86 ,      39845 ,   1165
14/01/21 ,   53.82 ,   53.63 ,   53.82 ,   53.13 ,   53.13 ,      30175 ,   2807
15/01/21 ,   53.82 ,   54.05 ,   55.44 ,   53.78 ,   53.82 ,      38999 ,    823
18/01/21 ,   54.17 ,   54.17 ,   54.43 ,   53.99 ,   54.41 ,      31239 ,   2019
19/01/21 ,   54.62 ,   54.67 ,   55.34 ,   54.17 ,   54.39 ,      42102 ,    805
20/01/21 ,   52.91 ,   52.93 ,   53.27 ,   52.48 ,   53.01 ,     168107 ,   5176
21/01/21 ,   52.75 ,   52.78 ,   53.12 ,   52.48 ,   53.12 ,      49326 ,   1538
22/01/21 ,   52.53 ,   52.64 ,   52.95 ,   52.33 ,   52.95 ,      34273 ,   1548
26/01/21 ,   52.53 ,   52.58 ,   52.95 ,   52.38 ,   52.79 ,      38337 ,   1492
27/01/21 ,   52.19 ,   52.45 ,   52.57 ,   52.08 ,   52.53 ,      32391 ,   1268
28/01/21 ,   52.21 ,   52.13 ,   52.37 ,   51.80 ,   51.80 ,      39934 ,   1231
29/01/21 ,   52.33 ,   52.34 ,   52.64 ,   52.21 ,   52.45 ,      38655 ,   1770
01/02/21 ,   52.23 ,   52.28 ,   52.37 ,   52.21 ,   52.37 ,      45857 ,   1189
02/02/21 ,   52.25 ,   52.33 ,   52.45 ,   52.23 ,   52.28 ,      46366 ,   1107
03/02/21 ,   52.95 ,   52.88 ,   53.08 ,   52.33 ,   52.33 ,      63791 ,   3473
04/02/21 ,   53.57 ,   53.50 ,   53.99 ,   53.01 ,   53.01 ,      53051 ,   3361
05/02/21 ,   54.46 ,   54.40 ,   54.92 ,   53.57 ,   53.57 ,      54024 ,   2004
08/02/21 ,   54.53 ,   55.05 ,   55.39 ,   53.99 ,   54.94 ,      65953 ,   3780
09/02/21 ,   54.85 ,   55.08 ,   55.27 ,   54.80 ,   55.17 ,      45110 ,   2408
10/02/21 ,   55.06 ,   55.14 ,   55.34 ,   54.48 ,   54.58 ,      60928 ,   4180
11/02/21 ,   55.14 ,   55.13 ,   55.56 ,   54.31 ,   54.52 ,      42594 ,   1168
12/02/21 ,   55.86 ,   55.67 ,   55.87 ,   55.45 ,   55.51 ,      39828 ,   1585
17/02/21 ,   55.77 ,   55.85 ,   55.98 ,   55.51 ,   55.87 ,      37407 ,   1662
18/02/21 ,   55.94 ,   55.89 ,   55.98 ,   55.74 ,   55.77 ,      44871 ,   1668
19/02/21 ,   55.74 ,   55.79 ,   55.98 ,   55.21 ,   55.94 ,      64754 ,   3088
22/02/21 ,   55.79 ,   55.77 ,   55.91 ,   55.07 ,   55.86 ,      37922 ,   1122
23/02/21 ,   56.30 ,   56.43 ,   57.36 ,   55.83 ,   55.91 ,      39973 ,   1993
24/02/21 ,   56.60 ,   56.51 ,   56.71 ,   56.15 ,   56.30 ,      34549 ,   3057
25/02/21 ,   55.15 ,   56.22 ,   56.71 ,   55.14 ,   56.71 ,      33643 ,    932
26/02/21 ,   52.95 ,   54.43 ,   56.29 ,   52.59 ,   55.51 ,      95964 ,   5093
01/03/21 ,   54.79 ,   54.40 ,   55.46 ,   53.31 ,   53.61 ,      48218 ,   2027
02/03/21 ,   54.96 ,   54.82 ,   55.40 ,   54.52 ,   54.80 ,      31632 ,   1791
03/03/21 ,   54.89 ,   55.13 ,   55.95 ,   54.84 ,   55.04 ,      23596 ,    568
04/03/21 ,   55.77 ,   55.56 ,   55.90 ,   54.65 ,   55.45 ,      18495 ,    431
05/03/21 ,   56.13 ,   55.88 ,   56.14 ,   55.77 ,   55.87 ,      16351 ,    665
08/03/21 ,   55.68 ,   55.99 ,   56.22 ,   55.54 ,   56.22 ,      34231 ,    821
09/03/21 ,   56.30 ,   56.15 ,   56.64 ,   55.70 ,   55.78 ,      29539 ,   1126
10/03/21 ,   56.36 ,   56.50 ,   56.64 ,   55.91 ,   55.91 ,      40424 ,   3197
11/03/21 ,   55.55 ,   55.78 ,   56.37 ,   54.84 ,   56.09 ,      32052 ,   1324
12/03/21 ,   56.57 ,   56.15 ,   56.57 ,   55.59 ,   55.59 ,      15822 ,    997
15/03/21 ,   56.21 ,   56.28 ,   56.57 ,   56.15 ,   56.45 ,      23459 ,    597
16/03/21 ,   55.91 ,   56.11 ,   56.45 ,   55.83 ,   56.20 ,      25527 ,    644
17/03/21 ,   55.16 ,   55.19 ,   56.03 ,   54.59 ,   56.03 ,      48992 ,   2626
18/03/21 ,   55.08 ,   55.07 ,   55.34 ,   54.59 ,   55.16 ,      32257 ,   1810
19/03/21 ,   55.36 ,   55.28 ,   55.36 ,   55.08 ,   55.08 ,      21579 ,   1278
22/03/21 ,   55.44 ,   55.54 ,   56.03 ,   55.08 ,   55.36 ,      21150 ,    868
23/03/21 ,   55.20 ,   55.35 ,   55.67 ,   55.08 ,   55.44 ,      34562 ,   1445
24/03/21 ,   55.66 ,   55.75 ,   56.08 ,   55.20 ,   55.20 ,      26846 ,   1102
25/03/21 ,   55.19 ,   55.90 ,   56.40 ,   55.08 ,   56.00 ,      60225 ,   2147
26/03/21 ,   55.21 ,   55.09 ,   55.58 ,   54.71 ,   55.19 ,      87972 ,   1808
29/03/21 ,   55.31 ,   55.13 ,   55.34 ,   54.98 ,   55.23 ,      81914 ,   1981
30/03/21 ,   55.35 ,   54.94 ,   55.63 ,   53.72 ,   54.64 ,      71423 ,   1907
31/03/21 ,   56.08 ,   55.77 ,   56.60 ,   55.35 ,   55.68 ,      53092 ,   3252
01/04/21 ,   55.28 ,   55.44 ,   56.32 ,   55.15 ,   56.08 ,      51200 ,   1985
05/04/21 ,   54.51 ,   54.76 ,   55.26 ,   54.46 ,   55.26 ,      71146 ,   1610
06/04/21 ,   53.72 ,   53.99 ,   54.63 ,   53.63 ,   54.51 ,     117320 ,   3779
07/04/21 ,   52.66 ,   52.91 ,   53.65 ,   51.88 ,   53.63 ,     154041 ,   5139
08/04/21 ,   53.12 ,   52.85 ,   53.59 ,   52.56 ,   52.97 ,     120493 ,   6373
09/04/21 ,   53.63 ,   53.23 ,   53.63 ,   52.57 ,   52.60 ,      73597 ,   2287
12/04/21 ,   53.89 ,   53.66 ,   54.26 ,   53.44 ,   53.63 ,      79667 ,   2499
13/04/21 ,   53.63 ,   53.77 ,   54.17 ,   53.52 ,   54.01 ,      85573 ,   3889
14/04/21 ,   53.56 ,   53.56 ,   53.95 ,   53.14 ,   53.41 ,      89302 ,   7034
15/04/21 ,   53.19 ,   53.57 ,   53.97 ,   53.04 ,   53.58 ,      69378 ,   1991
16/04/21 ,   53.99 ,   53.68 ,   54.05 ,   53.04 ,   53.34 ,      36311 ,   1301
19/04/21 ,   53.55 ,   53.80 ,   54.27 ,   53.30 ,   54.05 ,      70113 ,   4784
20/04/21 ,   53.63 ,   53.66 ,   53.99 ,   53.55 ,   53.55 ,      45608 ,   2989
22/04/21 ,   53.70 ,   53.77 ,   54.05 ,   53.63 ,   53.99 ,      47750 ,   2791
23/04/21 ,   53.75 ,   53.76 ,   53.85 ,   53.60 ,   53.76 ,      46173 ,   2989
26/04/21 ,   53.76 ,   53.71 ,   53.85 ,   53.56 ,   53.76 ,      42908 ,   4212
27/04/21 ,   54.57 ,   53.97 ,   54.57 ,   53.65 ,   53.75 ,      53831 ,   1289
28/04/21 ,   55.25 ,   55.05 ,   55.63 ,   54.57 ,   54.57 ,      32223 ,   1310
29/04/21 ,   55.63 ,   56.06 ,   56.55 ,   54.80 ,   55.36 ,      66395 ,   1787
30/04/21 ,   55.97 ,   56.07 ,   56.20 ,   55.63 ,   56.09 ,      26317 ,    848
03/05/21 ,   56.15 ,   56.11 ,   56.15 ,   55.67 ,   55.97 ,      35098 ,   1049
04/05/21 ,   56.14 ,   56.11 ,   56.15 ,   55.83 ,   56.15 ,      28842 ,   2199
05/05/21 ,   55.77 ,   56.10 ,   56.15 ,   55.75 ,   56.15 ,      20050 ,    615
06/05/21 ,   55.39 ,   55.26 ,   56.11 ,   54.33 ,   55.81 ,      43378 ,   4384
07/05/21 ,   55.05 ,   55.43 ,   55.63 ,   54.89 ,   55.63 ,      31279 ,   1721
10/05/21 ,   55.05 ,   55.10 ,   55.63 ,   54.61 ,   55.09 ,      25036 ,   1004
11/05/21 ,   55.10 ,   55.20 ,   55.63 ,   55.05 ,   55.15 ,      62556 ,   1242
12/05/21 ,   55.08 ,   55.26 ,   55.74 ,   54.89 ,   55.74 ,      37843 ,   1759
13/05/21 ,   54.31 ,   54.86 ,   55.13 ,   54.21 ,   55.08 ,      27082 ,   1718
14/05/21 ,   54.49 ,   54.61 ,   54.92 ,   54.17 ,   54.34 ,      43190 ,   1986
17/05/21 ,   54.21 ,   53.96 ,   54.40 ,   53.52 ,   54.01 ,      65526 ,   1884
18/05/21 ,   53.98 ,   54.22 ,   54.47 ,   53.95 ,   54.46 ,      39684 ,   1423
19/05/21 ,   54.01 ,   53.99 ,   54.13 ,   53.76 ,   54.01 ,      34710 ,   2687
20/05/21 ,   54.01 ,   53.99 ,   54.13 ,   53.76 ,   54.01 ,      37930 ,   1810
21/05/21 ,   54.12 ,   54.22 ,   54.66 ,   53.82 ,   54.01 ,      53222 ,   2977
24/05/21 ,   54.52 ,   54.36 ,   54.58 ,   53.99 ,   54.49 ,      46325 ,   1008
25/05/21 ,   54.53 ,   54.52 ,   54.61 ,   54.13 ,   54.53 ,      34249 ,    963
26/05/21 ,   54.52 ,   54.53 ,   54.63 ,   54.45 ,   54.53 ,      50781 ,   1030
27/05/21 ,   54.51 ,   54.52 ,   54.62 ,   54.01 ,   54.53 ,      40724 ,   1809
28/05/21 ,   54.58 ,   54.60 ,   55.07 ,   54.42 ,   54.54 ,      63478 ,   5039
31/05/21 ,   55.16 ,   55.26 ,   56.02 ,   54.49 ,   54.49 ,      36418 ,   1585
01/06/21 ,   55.26 ,   55.35 ,   55.86 ,   54.85 ,   55.16 ,      42357 ,   2137
02/06/21 ,   55.48 ,   55.45 ,   55.60 ,   55.26 ,   55.53 ,      70406 ,   1348
04/06/21 ,   55.76 ,   55.46 ,   55.76 ,   55.04 ,   55.51 ,      51700 ,   1629
07/06/21 ,   56.00 ,   55.82 ,   56.02 ,   55.60 ,   55.76 ,      31160 ,   1609
08/06/21 ,   54.81 ,   54.62 ,   55.06 ,   54.42 ,   55.06 ,     116031 ,   3974
09/06/21 ,   54.76 ,   54.90 ,   55.24 ,   54.60 ,   54.60 ,      48460 ,   1690
10/06/21 ,   54.55 ,   54.71 ,   54.85 ,   54.53 ,   54.81 ,      32203 ,   1184
11/06/21 ,   54.57 ,   54.67 ,   55.18 ,   54.32 ,   55.18 ,      73939 ,   4680
14/06/21 ,   54.80 ,   54.80 ,   55.05 ,   54.57 ,   55.05 ,      52864 ,   1730
15/06/21 ,   54.51 ,   54.58 ,   55.05 ,   54.37 ,   54.80 ,      62699 ,   3391
16/06/21 ,   54.34 ,   54.33 ,   54.51 ,   54.24 ,   54.51 ,      82218 ,   6295
17/06/21 ,   54.33 ,   54.31 ,   54.37 ,   54.28 ,   54.34 ,      74742 ,   2123
18/06/21 ,   54.53 ,   54.34 ,   54.70 ,   54.28 ,   54.28 ,     208628 ,   1748
21/06/21 ,   54.62 ,   54.51 ,   54.63 ,   54.33 ,   54.53 ,      53571 ,   2288
22/06/21 ,   54.37 ,   54.40 ,   54.62 ,   54.33 ,   54.57 ,     226826 ,   3769
23/06/21 ,   53.99 ,   54.12 ,   54.48 ,   53.80 ,   54.34 ,     129597 ,   5010
24/06/21 ,   54.12 ,   54.12 ,   54.43 ,   53.77 ,   53.99 ,      48740 ,   1785
25/06/21 ,   53.20 ,   53.67 ,   54.70 ,   53.17 ,   54.14 ,      99922 ,   2200
28/06/21 ,   52.71 ,   52.53 ,   53.34 ,   51.57 ,   53.20 ,      76391 ,   2127
29/06/21 ,   53.55 ,   53.56 ,   54.26 ,   52.91 ,   53.18 ,      50496 ,   1686
30/06/21 ,   53.72 ,   53.63 ,   53.99 ,   53.18 ,   53.65 ,      41954 ,   1304
01/07/21 ,   53.76 ,   53.72 ,   53.84 ,   53.62 ,   53.72 ,     123212 ,   4460
02/07/21 ,   54.14 ,   53.81 ,   54.21 ,   53.68 ,   53.76 ,      55915 ,   4324
05/07/21 ,   53.80 ,   54.01 ,   54.14 ,   53.74 ,   54.14 ,      33435 ,   1084
06/07/21 ,   53.89 ,   53.93 ,   54.13 ,   53.72 ,   53.99 ,      54586 ,   1412
07/07/21 ,   53.90 ,   53.98 ,   54.17 ,   53.80 ,   53.97 ,      64426 ,   4487
08/07/21 ,   54.41 ,   54.16 ,   54.43 ,   53.95 ,   53.99 ,      33957 ,   1948
12/07/21 ,   54.75 ,   54.58 ,   54.75 ,   54.37 ,   54.40 ,      43824 ,   2117
13/07/21 ,   54.88 ,   54.80 ,   54.88 ,   54.58 ,   54.58 ,      46821 ,   1745
14/07/21 ,   54.52 ,   54.84 ,   55.09 ,   54.50 ,   55.09 ,      35143 ,   1502
15/07/21 ,   54.59 ,   54.60 ,   54.85 ,   54.52 ,   54.75 ,      48771 ,   4371
16/07/21 ,   54.83 ,   54.81 ,   54.90 ,   54.66 ,   54.79 ,      39299 ,    782
19/07/21 ,   54.72 ,   54.80 ,   55.08 ,   54.67 ,   55.08 ,      35054 ,   3418
20/07/21 ,   54.80 ,   54.84 ,   54.96 ,   54.73 ,   54.93 ,      31479 ,   1531
21/07/21 ,   54.84 ,   54.91 ,   54.99 ,   54.80 ,   54.93 ,      26203 ,    722
22/07/21 ,   55.15 ,   54.94 ,   55.21 ,   54.80 ,   54.90 ,      24528 ,   1030
23/07/21 ,   55.50 ,   55.35 ,   55.79 ,   54.95 ,   54.95 ,      24653 ,   1275
26/07/21 ,   55.54 ,   55.63 ,   55.75 ,   55.34 ,   55.49 ,      24936 ,    661
27/07/21 ,   55.62 ,   55.74 ,   56.01 ,   55.60 ,   56.01 ,      18555 ,    697
28/07/21 ,   55.77 ,   55.69 ,   55.77 ,   55.62 ,   55.62 ,      22058 ,    697
29/07/21 ,   55.67 ,   55.74 ,   55.82 ,   55.60 ,   55.82 ,      30032 ,   1426
30/07/21 ,   55.70 ,   55.67 ,   55.82 ,   55.44 ,   55.75 ,      27812 ,   2179
02/08/21 ,   55.66 ,   55.68 ,   55.82 ,   55.41 ,   55.60 ,      23509 ,   1462
03/08/21 ,   55.41 ,   55.17 ,   55.66 ,   54.80 ,   55.53 ,      35036 ,   1641
04/08/21 ,   54.95 ,   55.27 ,   55.59 ,   54.84 ,   55.44 ,      39877 ,   2434
05/08/21 ,   55.05 ,   55.13 ,   55.45 ,   54.80 ,   55.05 ,      32037 ,   1177
06/08/21 ,   55.06 ,   55.06 ,   55.20 ,   54.94 ,   55.00 ,      19743 ,    727
09/08/21 ,   54.95 ,   55.03 ,   55.25 ,   54.81 ,   55.11 ,      26089 ,   1586
10/08/21 ,   55.17 ,   55.19 ,   55.41 ,   55.04 ,   55.33 ,      31734 ,   1366
11/08/21 ,   54.49 ,   54.63 ,   55.26 ,   54.23 ,   55.05 ,      42834 ,   2405
12/08/21 ,   54.86 ,   54.84 ,   55.12 ,   54.60 ,   54.84 ,      27750 ,    916
13/08/21 ,   55.07 ,   55.13 ,   55.44 ,   54.34 ,   54.86 ,      36246 ,   1746
16/08/21 ,   54.88 ,   54.91 ,   55.07 ,   54.81 ,   55.07 ,      25632 ,    957
17/08/21 ,   54.84 ,   54.89 ,   55.07 ,   54.67 ,   55.07 ,      27189 ,   1318
18/08/21 ,   54.85 ,   54.93 ,   55.05 ,   54.84 ,   54.84 ,      30002 ,   1053
19/08/21 ,   54.84 ,   54.80 ,   54.86 ,   54.66 ,   54.83 ,      33459 ,   1920
20/08/21 ,   54.45 ,   54.49 ,   54.81 ,   54.39 ,   54.59 ,      49701 ,   1514
23/08/21 ,   54.34 ,   54.51 ,   54.82 ,   54.34 ,   54.82 ,      51434 ,   1396
24/08/21 ,   54.60 ,   54.57 ,   54.82 ,   54.35 ,   54.59 ,      50246 ,   2568
25/08/21 ,   54.81 ,   54.78 ,   55.00 ,   54.49 ,   54.67 ,      56241 ,   1792
26/08/21 ,   54.78 ,   54.79 ,   54.88 ,   54.59 ,   54.81 ,      39797 ,   2472
27/08/21 ,   54.94 ,   54.96 ,   55.82 ,   54.60 ,   54.67 ,      56911 ,   3475
30/08/21 ,   55.39 ,   55.23 ,   55.47 ,   54.92 ,   55.26 ,      41782 ,   1645
31/08/21 ,   55.34 ,   55.37 ,   55.75 ,   54.95 ,   55.45 ,      52795 ,   2396
01/09/21 ,   55.48 ,   55.48 ,   55.67 ,   55.37 ,   55.37 ,      33007 ,    979
02/09/21 ,   55.44 ,   55.39 ,   55.68 ,   55.19 ,   55.64 ,      49964 ,   2192
03/09/21 ,   55.38 ,   55.40 ,   55.44 ,   55.21 ,   55.44 ,      29246 ,    892
06/09/21 ,   55.34 ,   55.41 ,   55.44 ,   55.34 ,   55.38 ,      23763 ,   1203
08/09/21 ,   55.00 ,   55.26 ,   55.44 ,   55.00 ,   55.38 ,      41841 ,   2225
09/09/21 ,   55.44 ,   55.34 ,   55.44 ,   55.06 ,   55.34 ,      38240 ,   4676
10/09/21 ,   55.45 ,   55.44 ,   55.48 ,   55.35 ,   55.44 ,      68773 ,   3206
13/09/21 ,   55.54 ,   55.55 ,   55.75 ,   55.48 ,   55.48 ,      46605 ,   2498
14/09/21 ,   55.44 ,   55.44 ,   55.54 ,   55.10 ,   55.48 ,      26191 ,   2051
15/09/21 ,   55.63 ,   55.67 ,   55.96 ,   55.34 ,   55.40 ,      34169 ,   2094
16/09/21 ,   55.36 ,   55.42 ,   55.91 ,   55.16 ,   55.63 ,      33367 ,   2830
17/09/21 ,   55.34 ,   55.24 ,   55.91 ,   54.92 ,   55.36 ,      36427 ,   1886
20/09/21 ,   55.20 ,   55.16 ,   55.40 ,   54.93 ,   55.34 ,      42340 ,   2112
21/09/21 ,   55.21 ,   55.14 ,   55.34 ,   54.89 ,   55.01 ,      30513 ,   1693
22/09/21 ,   54.94 ,   55.02 ,   55.24 ,   54.84 ,   55.21 ,      34962 ,   2085
23/09/21 ,   55.10 ,   55.41 ,   55.70 ,   55.06 ,   55.09 ,      39619 ,   1757
24/09/21 ,   55.26 ,   55.14 ,   55.42 ,   54.89 ,   55.10 ,      37158 ,   2054
27/09/21 ,   55.22 ,   55.22 ,   55.42 ,   55.05 ,   55.26 ,      35689 ,   1010
28/09/21 ,   55.24 ,   55.13 ,   55.44 ,   54.94 ,   55.43 ,      25050 ,   1209
29/09/21 ,   55.06 ,   55.08 ,   55.26 ,   54.89 ,   55.26 ,      21737 ,   1605
30/09/21 ,   54.94 ,   55.21 ,   55.47 ,   54.94 ,   55.09 ,      27481 ,   1318
01/10/21 ,   54.95 ,   55.10 ,   55.47 ,   54.84 ,   55.08 ,      33945 ,   3370
04/10/21 ,   55.06 ,   55.05 ,   55.21 ,   54.89 ,   55.01 ,      28358 ,   3259
05/10/21 ,   55.01 ,   55.07 ,   55.21 ,   54.89 ,   55.08 ,      32495 ,   1744
06/10/21 ,   55.05 ,   55.04 ,   55.11 ,   54.84 ,   55.02 ,      33390 ,   1328
07/10/21 ,   55.21 ,   55.10 ,   55.21 ,   55.03 ,   55.05 ,      27684 ,   1491
08/10/21 ,   55.59 ,   55.44 ,   55.63 ,   55.20 ,   55.34 ,      25749 ,   1350
11/10/21 ,   55.67 ,   55.60 ,   55.79 ,   55.29 ,   55.48 ,      36421 ,   1350
13/10/21 ,   55.70 ,   55.72 ,   55.79 ,   55.41 ,   55.68 ,      33969 ,   1377
14/10/21 ,   56.00 ,   55.86 ,   56.10 ,   55.73 ,   55.91 ,      45296 ,   1961
15/10/21 ,   56.02 ,   55.90 ,   56.03 ,   55.74 ,   55.85 ,      50928 ,   2919
18/10/21 ,   56.09 ,   56.07 ,   56.12 ,   55.90 ,   56.03 ,      36033 ,   1143
19/10/21 ,   55.91 ,   56.06 ,   56.15 ,   55.91 ,   56.15 ,      34478 ,   1760
20/10/21 ,   55.77 ,   56.01 ,   56.33 ,   55.73 ,   56.11 ,      48354 ,   2862
21/10/21 ,   55.80 ,   55.71 ,   56.07 ,   55.55 ,   55.81 ,      52247 ,   4064
22/10/21 ,   55.79 ,   55.74 ,   55.97 ,   55.54 ,   55.80 ,      38407 ,   1341
25/10/21 ,   55.54 ,   55.71 ,   56.09 ,   55.47 ,   56.03 ,      60927 ,   1764
26/10/21 ,   55.48 ,   55.51 ,   55.74 ,   55.15 ,   55.74 ,      29842 ,   1572
27/10/21 ,   55.54 ,   55.55 ,   55.73 ,   55.27 ,   55.55 ,      23976 ,    932
28/10/21 ,   55.40 ,   55.45 ,   55.62 ,   55.32 ,   55.44 ,      29712 ,   1581
29/10/21 ,   55.43 ,   55.45 ,   55.54 ,   55.43 ,   55.54 ,      29605 ,    908
01/11/21 ,   55.71 ,   55.55 ,   55.74 ,   55.43 ,   55.43 ,      35377 ,   1364
03/11/21 ,   55.67 ,   55.69 ,   55.80 ,   55.51 ,   55.70 ,      37154 ,   2387
04/11/21 ,   55.58 ,   55.45 ,   55.76 ,   54.99 ,   55.46 ,      48804 ,   3417
05/11/21 ,   55.77 ,   55.77 ,   55.89 ,   55.53 ,   55.58 ,      35623 ,   1372
08/11/21 ,   55.40 ,   55.74 ,   55.85 ,   55.40 ,   55.81 ,      38090 ,   1343
09/11/21 ,   55.54 ,   55.67 ,   55.86 ,   55.41 ,   55.54 ,      33527 ,   2265
10/11/21 ,   55.18 ,   55.34 ,   55.65 ,   55.15 ,   55.54 ,      51600 ,   6809
11/11/21 ,   55.54 ,   55.35 ,   55.54 ,   54.71 ,   55.27 ,      44625 ,   4751
12/11/21 ,   55.55 ,   55.57 ,   55.97 ,   55.47 ,   55.69 ,      55691 ,   8809
16/11/21 ,   56.06 ,   55.98 ,   56.18 ,   55.59 ,   55.59 ,      41160 ,   1700
17/11/21 ,   55.79 ,   55.91 ,   56.27 ,   55.70 ,   56.06 ,      50741 ,   3370
18/11/21 ,   55.80 ,   55.90 ,   56.20 ,   55.72 ,   55.75 ,      29427 ,   1425
19/11/21 ,   56.03 ,   56.09 ,   56.27 ,   55.75 ,   55.97 ,      30361 ,   1365
22/11/21 ,   55.90 ,   55.91 ,   56.09 ,   55.76 ,   56.03 ,      24640 ,   2088
23/11/21 ,   55.65 ,   55.73 ,   55.96 ,   55.60 ,   55.90 ,      41765 ,   3047
24/11/21 ,   54.95 ,   55.24 ,   55.71 ,   54.80 ,   55.65 ,      46781 ,   2613
25/11/21 ,   54.51 ,   54.99 ,   55.41 ,   53.69 ,   55.11 ,      33551 ,   1645
26/11/21 ,   54.59 ,   54.56 ,   54.84 ,   54.14 ,   54.51 ,      42385 ,   1847
29/11/21 ,   55.03 ,   55.15 ,   55.58 ,   54.58 ,   54.58 ,      34462 ,   3784
30/11/21 ,   55.08 ,   55.14 ,   55.41 ,   54.89 ,   55.03 ,      39036 ,   1696
01/12/21 ,   55.10 ,   55.11 ,   55.58 ,   55.03 ,   55.18 ,      43430 ,   3967
02/12/21 ,   55.10 ,   55.10 ,   55.28 ,   54.89 ,   55.10 ,      36956 ,   1203
03/12/21 ,   55.20 ,   55.12 ,   55.43 ,   55.03 ,   55.21 ,      57780 ,   1380
06/12/21 ,   55.46 ,   55.43 ,   55.63 ,   55.07 ,   55.51 ,      49731 ,   1283
07/12/21 ,   55.60 ,   55.48 ,   55.62 ,   55.33 ,   55.46 ,      63704 ,   3063
08/12/21 ,   55.60 ,   55.57 ,   55.67 ,   55.44 ,   55.58 ,      58153 ,   2310
09/12/21 ,   55.77 ,   55.58 ,   55.77 ,   55.48 ,   55.62 ,      66383 ,   3732
10/12/21 ,   56.26 ,   55.90 ,   56.26 ,   55.49 ,   55.77 ,      77162 ,   2021
13/12/21 ,   56.30 ,   56.51 ,   56.68 ,   56.29 ,   56.53 ,      54537 ,   4783
14/12/21 ,   55.76 ,   56.01 ,   56.59 ,   55.67 ,   56.30 ,      87306 ,   5992
15/12/21 ,   56.29 ,   56.21 ,   56.41 ,   55.86 ,   56.01 ,      44173 ,   3053
16/12/21 ,   56.29 ,   56.38 ,   56.47 ,   56.29 ,   56.29 ,      31688 ,   1573
17/12/21 ,   56.28 ,   56.30 ,   56.50 ,   56.21 ,   56.31 ,      45161 ,   3755
20/12/21 ,   56.75 ,   56.71 ,   57.08 ,   56.28 ,   56.28 ,      58474 ,   4182
21/12/21 ,   56.81 ,   56.80 ,   57.14 ,   56.72 ,   56.84 ,      75100 ,   8353
22/12/21 ,   56.78 ,   56.83 ,   57.15 ,   56.62 ,   56.81 ,      55627 ,   7369
23/12/21 ,   56.95 ,   56.86 ,   56.95 ,   56.58 ,   56.82 ,      58179 ,   6075
27/12/21 ,   57.90 ,   57.46 ,   57.97 ,   56.95 ,   56.95 ,      47320 ,   2593
28/12/21 ,   58.09 ,   57.94 ,   58.23 ,   57.63 ,   57.90 ,      48749 ,   4690
29/12/21 ,   58.32 ,   58.65 ,   58.98 ,   58.08 ,   58.09 ,      57320 ,   3599
30/12/21 ,   58.83 ,   58.76 ,   58.89 ,   58.32 ,   58.32 ,      42436 ,   3330
03/01/22 ,   58.44 ,   59.06 ,   59.69 ,   58.37 ,   58.83 ,      86113 ,   5836
04/01/22 ,   58.89 ,   58.83 ,   59.03 ,   58.57 ,   58.84 ,      58919 ,   2415
05/01/22 ,   58.67 ,   58.75 ,   59.03 ,   58.34 ,   58.95 ,      55135 ,   5916
06/01/22 ,   58.67 ,   58.79 ,   58.83 ,   58.61 ,   58.78 ,      45883 ,  10300
07/01/22 ,   58.79 ,   58.83 ,   59.03 ,   58.67 ,   58.67 ,      40854 ,   1877
10/01/22 ,   59.09 ,   58.94 ,   59.14 ,   58.70 ,   58.89 ,      88475 ,   5819
11/01/22 ,   59.46 ,   59.13 ,   59.46 ,   58.40 ,   58.89 ,      51638 ,   3018
12/01/22 ,   59.49 ,   59.60 ,   59.76 ,   59.07 ,   59.46 ,      61231 ,   2254
13/01/22 ,   59.44 ,   59.23 ,   59.76 ,   59.03 ,   59.76 ,      65505 ,   2661
14/01/22 ,   59.23 ,   59.46 ,   59.60 ,   59.09 ,   59.44 ,      68243 ,   4462
17/01/22 ,   58.87 ,   58.83 ,   59.35 ,   58.69 ,   59.35 ,     151306 ,  11422
18/01/22 ,   58.78 ,   58.81 ,   59.17 ,   58.69 ,   58.87 ,      88975 ,  10333
19/01/22 ,   58.98 ,   58.89 ,   59.08 ,   58.69 ,   58.81 ,     110597 ,  14061
20/01/22 ,   59.05 ,   59.05 ,   59.23 ,   58.92 ,   59.08 ,      95258 ,   6280
21/01/22 ,   59.07 ,   59.07 ,   59.23 ,   58.96 ,   59.05 ,      59221 ,   5160
24/01/22 ,   59.07 ,   59.07 ,   59.23 ,   58.99 ,   59.07 ,      97663 ,   5241
25/01/22 ,   59.46 ,   59.24 ,   59.49 ,   58.91 ,   59.19 ,      81479 ,   7357
26/01/22 ,   58.91 ,   59.07 ,   59.25 ,   58.77 ,   59.25 ,      89009 ,   4392
27/01/22 ,   58.71 ,   58.83 ,   59.00 ,   58.69 ,   59.00 ,      63922 ,   2019
28/01/22 ,   58.88 ,   58.89 ,   59.19 ,   58.71 ,   58.77 ,      56960 ,   3224
31/01/22 ,   58.60 ,   58.78 ,   59.11 ,   58.34 ,   58.99 ,     122782 ,   2704
01/02/22 ,   58.83 ,   58.79 ,   59.10 ,   58.36 ,   58.74 ,      71620 ,   3554
02/02/22 ,   59.03 ,   59.15 ,   59.45 ,   58.83 ,   58.83 ,      63261 ,   2865
03/02/22 ,   59.07 ,   59.07 ,   59.57 ,   58.79 ,   59.12 ,      67450 ,   4121
04/02/22 ,   59.43 ,   59.22 ,   59.45 ,   58.94 ,   59.07 ,      59289 ,   3173
07/02/22 ,   59.52 ,   59.43 ,   59.62 ,   59.23 ,   59.49 ,      69065 ,   4474
08/02/22 ,   59.54 ,   59.40 ,   59.57 ,   59.23 ,   59.52 ,     100868 ,   8783
09/02/22 ,   59.23 ,   59.42 ,   59.60 ,   59.23 ,   59.54 ,      76086 ,   3578
10/02/22 ,   59.20 ,   59.34 ,   59.60 ,   59.18 ,   59.32 ,     103904 ,   3180
11/02/22 ,   59.32 ,   59.34 ,   59.47 ,   59.10 ,   59.26 ,      54687 ,   1668
14/02/22 ,   59.14 ,   59.32 ,   59.58 ,   59.09 ,   59.32 ,      88047 ,   3418
15/02/22 ,   59.10 ,   59.10 ,   59.24 ,   59.07 ,   59.15 ,      62192 ,   7343
16/02/22 ,   59.07 ,   59.14 ,   59.35 ,   59.05 ,   59.10 ,      67250 ,   4239
17/02/22 ,   59.25 ,   59.18 ,   59.34 ,   59.07 ,   59.07 ,      43281 ,   5467
18/02/22 ,   59.44 ,   59.43 ,   59.49 ,   59.25 ,   59.25 ,      48627 ,   5452
21/02/22 ,   58.90 ,   59.18 ,   59.46 ,   58.90 ,   59.46 ,      61854 ,   6536
22/02/22 ,   58.34 ,   58.85 ,   59.10 ,   57.42 ,   58.90 ,      72053 ,   5456
23/02/22 ,   58.81 ,   58.83 ,   59.09 ,   58.56 ,   58.67 ,      50439 ,   3128
24/02/22 ,   58.83 ,   58.34 ,   58.83 ,   57.73 ,   58.54 ,      70401 ,   5406
25/02/22 ,   59.09 ,   59.09 ,   59.56 ,   58.23 ,   58.83 ,      55632 ,   2887
02/03/22 ,   59.44 ,   59.39 ,   59.72 ,   58.83 ,   59.09 ,      40248 ,   1498
03/03/22 ,   59.78 ,   59.90 ,   60.07 ,   59.44 ,   59.63 ,     150898 ,   4063
04/03/22 ,   60.00 ,   59.96 ,   60.07 ,   59.70 ,   59.78 ,      49886 ,   3275
07/03/22 ,   59.69 ,   59.97 ,   60.13 ,   59.69 ,   60.02 ,      41967 ,   2455
08/03/22 ,   59.91 ,   60.01 ,   60.13 ,   59.69 ,   59.69 ,      38372 ,   2154
09/03/22 ,   60.00 ,   60.04 ,   60.13 ,   59.96 ,   59.99 ,      44303 ,   3738
10/03/22 ,   60.01 ,   59.99 ,   60.11 ,   59.84 ,   60.03 ,      50976 ,   3831
11/03/22 ,   60.00 ,   60.11 ,   60.70 ,   59.80 ,   60.11 ,      70747 ,   2488
14/03/22 ,   59.15 ,   59.45 ,   59.97 ,   59.02 ,   59.96 ,      86802 ,   8727
15/03/22 ,   59.60 ,   59.49 ,   59.79 ,   58.96 ,   59.24 ,      34713 ,   2996
16/03/22 ,   59.66 ,   59.62 ,   59.96 ,   59.40 ,   59.61 ,      50396 ,   4935
17/03/22 ,   60.07 ,   59.85 ,   60.07 ,   59.56 ,   59.66 ,      35573 ,   2420
18/03/22 ,   59.96 ,   60.07 ,   60.21 ,   59.96 ,   60.07 ,      38322 ,   2946
21/03/22 ,   59.85 ,   59.98 ,   60.11 ,   59.58 ,   60.11 ,      48168 ,   3980
22/03/22 ,   59.76 ,   59.85 ,   60.11 ,   59.56 ,   60.11 ,      52135 ,   4111
23/03/22 ,   60.11 ,   60.10 ,   60.26 ,   59.85 ,   59.99 ,      52807 ,   2311
24/03/22 ,   59.78 ,   59.89 ,   60.26 ,   59.58 ,   60.07 ,      59847 ,   6778
25/03/22 ,   60.02 ,   60.05 ,   60.26 ,   59.78 ,   60.22 ,      53613 ,   2698
28/03/22 ,   59.73 ,   59.83 ,   60.46 ,   59.55 ,   60.05 ,      78063 ,   2407
29/03/22 ,   59.77 ,   59.83 ,   59.94 ,   59.58 ,   59.83 ,      42934 ,   4331
30/03/22 ,   60.26 ,   60.05 ,   60.26 ,   59.84 ,   59.94 ,      36502 ,   4248
31/03/22 ,   60.02 ,   60.04 ,   60.25 ,   59.85 ,   60.25 ,      55921 ,   4491
01/04/22 ,   60.73 ,   60.13 ,   60.73 ,   59.80 ,   60.02 ,     107564 ,   1985
04/04/22 ,   60.71 ,   60.77 ,   60.84 ,   60.64 ,   60.73 ,     130146 ,   4094
05/04/22 ,   60.75 ,   60.72 ,   60.84 ,   60.63 ,   60.74 ,      53854 ,   6809
06/04/22 ,   60.84 ,   60.75 ,   60.84 ,   60.62 ,   60.75 ,      44467 ,   3324
07/04/22 ,   60.82 ,   60.75 ,   60.86 ,   60.64 ,   60.84 ,      44635 ,   3974
08/04/22 ,   61.02 ,   60.84 ,   61.10 ,   60.23 ,   60.84 ,      42663 ,   2253
11/04/22 ,   60.99 ,   60.98 ,   61.10 ,   60.84 ,   61.03 ,      41679 ,   3076
12/04/22 ,   60.57 ,   60.81 ,   61.14 ,   60.32 ,   60.93 ,      69525 ,   6139
13/04/22 ,   60.91 ,   60.90 ,   61.10 ,   60.65 ,   60.84 ,      50651 ,   2316
14/04/22 ,   61.24 ,   61.09 ,   61.29 ,   60.87 ,   60.87 ,      37360 ,   2712
18/04/22 ,   61.10 ,   61.10 ,   61.29 ,   60.70 ,   61.29 ,      52210 ,   2477
19/04/22 ,   60.72 ,   60.93 ,   61.26 ,   60.39 ,   61.04 ,      68117 ,   3595
20/04/22 ,   61.13 ,   61.01 ,   61.17 ,   60.85 ,   60.98 ,      52613 ,   3398
22/04/22 ,   60.78 ,   60.84 ,   61.12 ,   60.52 ,   61.12 ,     100513 ,  11003
25/04/22 ,   61.01 ,   60.99 ,   61.28 ,   60.77 ,   60.77 ,      73404 ,   5142
26/04/22 ,   60.81 ,   60.97 ,   61.27 ,   60.74 ,   61.02 ,      44560 ,   4175
27/04/22 ,   60.46 ,   60.46 ,   60.99 ,   60.11 ,   60.81 ,      90171 ,   3695
28/04/22 ,   60.78 ,   60.34 ,   60.78 ,   59.93 ,   60.46 ,      57747 ,   2475
29/04/22 ,   60.80 ,   60.78 ,   60.90 ,   60.60 ,   60.81 ,      59522 ,   2288
02/05/22 ,   60.71 ,   60.74 ,   60.93 ,   60.63 ,   60.81 ,      64678 ,   3424
03/05/22 ,   60.74 ,   60.73 ,   60.81 ,   60.64 ,   60.71 ,      54993 ,   4481
04/05/22 ,   60.57 ,   60.67 ,   60.74 ,   60.54 ,   60.74 ,      55939 ,   2635
05/05/22 ,   60.19 ,   60.59 ,   60.81 ,   60.10 ,   60.74 ,     156346 ,  11662
06/05/22 ,   60.07 ,   60.34 ,   60.93 ,   59.90 ,   60.46 ,     110913 ,   9039
09/05/22 ,   61.36 ,   60.81 ,   61.43 ,   60.49 ,   60.56 ,      54816 ,   3223
10/05/22 ,   61.21 ,   61.27 ,   61.49 ,   61.07 ,   61.36 ,      50193 ,   3514
11/05/22 ,   61.10 ,   61.29 ,   61.44 ,   60.81 ,   61.12 ,      59416 ,   4356
12/05/22 ,   60.68 ,   60.74 ,   61.28 ,   60.53 ,   61.10 ,      76940 ,   4674
13/05/22 ,   60.59 ,   60.71 ,   60.78 ,   60.59 ,   60.70 ,      78266 ,   3229
16/05/22 ,   60.64 ,   60.57 ,   60.73 ,   60.46 ,   60.73 ,      88102 ,   6629
17/05/22 ,   60.79 ,   60.75 ,   60.86 ,   60.64 ,   60.74 ,      50697 ,   6380
18/05/22 ,   60.99 ,   60.97 ,   61.13 ,   60.74 ,   60.74 ,      50387 ,   6027
19/05/22 ,   61.44 ,   61.25 ,   61.67 ,   60.99 ,   60.99 ,      50437 ,   4268
20/05/22 ,   61.54 ,   61.71 ,   61.97 ,   61.45 ,   61.45 ,      43010 ,   2559
23/05/22 ,   62.02 ,   61.76 ,   62.04 ,   61.54 ,   61.70 ,      43086 ,   2049
24/05/22 ,   61.67 ,   61.80 ,   62.02 ,   61.54 ,   62.02 ,      40632 ,   2207
25/05/22 ,   61.70 ,   61.75 ,   61.87 ,   61.67 ,   61.68 ,      51554 ,   7494
26/05/22 ,   61.76 ,   61.75 ,   61.78 ,   61.69 ,   61.70 ,      29710 ,   1677
27/05/22 ,   61.99 ,   61.93 ,   62.06 ,   61.77 ,   61.77 ,      38980 ,   3743
30/05/22 ,   61.99 ,   62.20 ,   62.38 ,   61.99 ,   61.99 ,      34922 ,   1769
31/05/22 ,   62.35 ,   62.18 ,   62.37 ,   61.64 ,   62.23 ,      46195 ,   2398
01/06/22 ,   62.37 ,   62.36 ,   62.38 ,   62.17 ,   62.35 ,      67694 ,   3962
02/06/22 ,   63.15 ,   62.78 ,   63.15 ,   62.25 ,   62.38 ,      78841 ,   3582
03/06/22 ,   63.19 ,   63.22 ,   63.53 ,   63.05 ,   63.19 ,      51387 ,   9012
06/06/22 ,   62.94 ,   63.10 ,   63.29 ,   62.47 ,   62.98 ,      38755 ,   1729
07/06/22 ,   62.74 ,   62.91 ,   63.19 ,   62.59 ,   62.92 ,      44326 ,   3095
08/06/22 ,   62.40 ,   62.57 ,   62.96 ,   62.38 ,   62.87 ,      63911 ,   4743
09/06/22 ,   62.60 ,   62.59 ,   62.76 ,   62.39 ,   62.40 ,      49651 ,   4232
10/06/22 ,   62.58 ,   62.57 ,   62.68 ,   62.40 ,   62.68 ,      49203 ,   4253
13/06/22 ,   62.06 ,   62.19 ,   63.16 ,   61.62 ,   62.62 ,      82702 ,   5397
14/06/22 ,   62.00 ,   62.17 ,   62.62 ,   61.87 ,   62.49 ,      74728 ,   5589
15/06/22 ,   62.38 ,   62.40 ,   62.56 ,   62.18 ,   62.40 ,      41736 ,   2100
17/06/22 ,   62.74 ,   62.64 ,   63.16 ,   62.47 ,   62.69 ,      61609 ,   4160
20/06/22 ,   63.05 ,   63.21 ,   63.37 ,   62.81 ,   62.81 ,      43354 ,   5400
21/06/22 ,   62.88 ,   63.00 ,   63.18 ,   62.79 ,   63.07 ,      73413 ,   3603
22/06/22 ,   62.82 ,   62.79 ,   62.92 ,   62.68 ,   62.88 ,      56320 ,   3422
23/06/22 ,   62.87 ,   62.87 ,   62.93 ,   62.70 ,   62.91 ,      56670 ,   3447
24/06/22 ,   62.87 ,   62.87 ,   63.12 ,   62.67 ,   62.68 ,      42711 ,   5682
27/06/22 ,   63.19 ,   63.14 ,   63.19 ,   62.95 ,   63.02 ,      54413 ,   4928
28/06/22 ,   62.70 ,   62.93 ,   63.19 ,   62.57 ,   63.19 ,      49183 ,   3717
29/06/22 ,   62.18 ,   62.40 ,   62.75 ,   61.93 ,   62.75 ,      68600 ,   9625
30/06/22 ,   62.48 ,   62.43 ,   62.49 ,   62.17 ,   62.18 ,      61462 ,   5973
01/07/22 ,   61.89 ,   61.96 ,   62.85 ,   61.74 ,   62.66 ,     108505 ,  22090
04/07/22 ,   61.99 ,   62.17 ,   62.57 ,   61.79 ,   61.91 ,      63232 ,   5696
05/07/22 ,   62.90 ,   62.58 ,   62.90 ,   62.15 ,   62.18 ,      56452 ,   4262
06/07/22 ,   63.31 ,   62.93 ,   63.31 ,   62.57 ,   62.88 ,      49374 ,   3730
07/07/22 ,   63.56 ,   63.48 ,   63.62 ,   63.27 ,   63.36 ,      54989 ,   1786
08/07/22 ,   63.17 ,   63.19 ,   63.79 ,   62.90 ,   63.69 ,      81755 ,   6964
11/07/22 ,   62.76 ,   62.91 ,   63.43 ,   62.20 ,   63.43 ,      70509 ,   5874
12/07/22 ,   62.68 ,   62.63 ,   63.05 ,   62.29 ,   62.84 ,      62483 ,   5060
13/07/22 ,   61.33 ,   61.92 ,   62.82 ,   61.22 ,   62.60 ,      87608 ,   7008
14/07/22 ,   61.06 ,   61.49 ,   61.85 ,   60.86 ,   61.39 ,      68990 ,   4538
15/07/22 ,   60.99 ,   60.95 ,   61.21 ,   60.45 ,   61.06 ,      74489 ,   5239
18/07/22 ,   61.34 ,   61.31 ,   61.52 ,   61.06 ,   61.06 ,      60057 ,   3549
19/07/22 ,   61.78 ,   61.78 ,   61.92 ,   61.44 ,   61.47 ,      46454 ,   3713
20/07/22 ,   62.04 ,   61.92 ,   62.11 ,   61.80 ,   61.81 ,      45818 ,   5920
21/07/22 ,   62.53 ,   62.40 ,   62.71 ,   61.87 ,   62.13 ,      41767 ,   3347
22/07/22 ,   62.73 ,   62.41 ,   62.78 ,   62.07 ,   62.68 ,      48095 ,   3292
25/07/22 ,   62.16 ,   62.38 ,   62.82 ,   61.87 ,   62.73 ,      53671 ,   3991
26/07/22 ,   62.22 ,   62.18 ,   62.29 ,   62.15 ,   62.16 ,      36067 ,   1724
27/07/22 ,   62.21 ,   62.11 ,   62.29 ,   61.96 ,   62.22 ,      39364 ,   3197
28/07/22 ,   62.21 ,   62.08 ,   62.29 ,   61.87 ,   62.29 ,      36663 ,   3120
29/07/22 ,   62.41 ,   62.29 ,   62.46 ,   62.20 ,   62.21 ,      40040 ,   2979
01/08/22 ,   61.53 ,   62.26 ,   62.58 ,   61.53 ,   62.41 ,      94340 ,  13263
02/08/22 ,   61.73 ,   61.46 ,   62.00 ,   61.22 ,   61.71 ,      47619 ,   4297
03/08/22 ,   61.72 ,   61.89 ,   62.29 ,   61.53 ,   61.93 ,      40898 ,   2426
04/08/22 ,   61.91 ,   61.95 ,   62.13 ,   61.73 ,   61.73 ,      30507 ,   2186
05/08/22 ,   61.73 ,   62.06 ,   62.40 ,   61.54 ,   61.94 ,      49423 ,   3661
08/08/22 ,   61.87 ,   61.92 ,   62.17 ,   61.73 ,   61.80 ,      51102 ,   3267
09/08/22 ,   61.22 ,   61.44 ,   61.93 ,   61.07 ,   61.87 ,      86604 ,   4974
10/08/22 ,   59.99 ,   60.64 ,   61.20 ,   59.96 ,   61.13 ,      71175 ,   3651
11/08/22 ,   60.04 ,   59.62 ,   60.35 ,   58.61 ,   59.70 ,      87055 ,   4155
12/08/22 ,   60.00 ,   59.99 ,   60.45 ,   59.26 ,   60.22 ,      63560 ,   3922
15/08/22 ,   59.59 ,   59.70 ,   60.57 ,   59.33 ,   60.08 ,      89830 ,   5573
16/08/22 ,   60.05 ,   59.96 ,   60.50 ,   59.32 ,   59.43 ,      60236 ,   3964
17/08/22 ,   60.05 ,   60.03 ,   60.37 ,   59.70 ,   60.18 ,      61095 ,   4754
18/08/22 ,   60.38 ,   60.29 ,   60.45 ,   60.00 ,   60.20 ,      32837 ,   3089
19/08/22 ,   60.07 ,   60.26 ,   60.63 ,   59.23 ,   60.43 ,      55755 ,   3003
22/08/22 ,   60.42 ,   60.11 ,   60.49 ,   59.30 ,   60.03 ,      44420 ,   3775
23/08/22 ,   61.15 ,   60.84 ,   61.22 ,   60.47 ,   60.47 ,      29412 ,   1348
24/08/22 ,   60.85 ,   61.10 ,   61.43 ,   60.75 ,   61.15 ,      35334 ,   2095
25/08/22 ,   60.50 ,   60.51 ,   61.22 ,   60.07 ,   61.07 ,      37788 ,   2499
26/08/22 ,   60.07 ,   60.11 ,   60.57 ,   59.92 ,   60.57 ,      34696 ,   5310
29/08/22 ,   59.38 ,   59.51 ,   60.29 ,   59.07 ,   60.08 ,      78343 ,   9005
30/08/22 ,   59.23 ,   59.32 ,   59.78 ,   59.10 ,   59.38 ,      55146 ,   3900
31/08/22 ,   59.17 ,   59.07 ,   59.23 ,   58.92 ,   59.23 ,      51494 ,   4939
01/09/22 ,   58.93 ,   58.85 ,   59.23 ,   58.33 ,   59.17 ,      63187 ,   4478
02/09/22 ,   59.14 ,   59.00 ,   59.22 ,   58.83 ,   58.97 ,      52004 ,   2982
05/09/22 ,   59.10 ,   59.46 ,   60.03 ,   59.03 ,   59.13 ,      48410 ,   3823
06/09/22 ,   59.69 ,   59.61 ,   59.88 ,   59.32 ,   59.46 ,      36919 ,   3958
08/09/22 ,   59.96 ,   59.91 ,   60.03 ,   59.72 ,   59.85 ,      31786 ,   3781
09/09/22 ,   59.63 ,   59.76 ,   60.03 ,   59.63 ,   60.03 ,      42534 ,   4057
12/09/22 ,   59.71 ,   59.71 ,   59.91 ,   59.48 ,   59.64 ,      40941 ,   6703
13/09/22 ,   59.23 ,   59.44 ,   59.96 ,   59.10 ,   59.96 ,      46089 ,   2946
14/09/22 ,   59.24 ,   59.38 ,   59.85 ,   59.23 ,   59.32 ,      39818 ,   2911
15/09/22 ,   59.69 ,   59.64 ,   60.03 ,   59.32 ,   59.39 ,      48754 ,   3851
16/09/22 ,   59.81 ,   59.62 ,   60.11 ,   59.34 ,   59.69 ,      36024 ,   3097
19/09/22 ,   59.17 ,   59.32 ,   59.81 ,   59.17 ,   59.78 ,      53994 ,   3742
20/09/22 ,   59.20 ,   59.36 ,   59.78 ,   58.92 ,   59.23 ,      71517 ,   5135
21/09/22 ,   59.43 ,   59.34 ,   59.56 ,   59.10 ,   59.39 ,      54709 ,   4379
22/09/22 ,   59.23 ,   59.32 ,   59.56 ,   59.15 ,   59.44 ,      39370 ,   3172
23/09/22 ,   58.90 ,   58.95 ,   59.46 ,   58.70 ,   59.39 ,      85577 ,   7287
26/09/22 ,   57.93 ,   58.14 ,   59.05 ,   57.87 ,   58.84 ,     156063 ,  35777
27/09/22 ,   58.11 ,   58.07 ,   58.58 ,   57.66 ,   58.07 ,      52397 ,   9289
28/09/22 ,   58.67 ,   58.36 ,   59.23 ,   58.04 ,   58.07 ,      48160 ,   3907
29/09/22 ,   58.43 ,   58.46 ,   58.90 ,   58.07 ,   58.30 ,      40751 ,   3196
30/09/22 ,   59.27 ,   59.03 ,   59.37 ,   58.16 ,   58.18 ,      47075 ,   3547
03/10/22 ,   58.79 ,   58.90 ,   59.27 ,   58.63 ,   59.27 ,      41672 ,   4308
04/10/22 ,   60.64 ,   60.11 ,   61.09 ,   58.79 ,   58.79 ,     110065 ,   5743
05/10/22 ,   59.98 ,   60.41 ,   60.99 ,   59.43 ,   60.65 ,      50399 ,   4637
06/10/22 ,   60.00 ,   60.05 ,   60.88 ,   59.23 ,   59.65 ,      57147 ,   4351
07/10/22 ,   60.15 ,   60.07 ,   60.48 ,   59.53 ,   59.96 ,      51362 ,   4536
10/10/22 ,   60.32 ,   60.45 ,   60.71 ,   59.92 ,   60.15 ,      37705 ,   2887
11/10/22 ,   59.90 ,   60.07 ,   60.58 ,   59.85 ,   60.29 ,      43495 ,   5186
13/10/22 ,   59.32 ,   59.48 ,   60.07 ,   58.81 ,   59.92 ,      62122 ,   6126
14/10/22 ,   58.79 ,   58.59 ,   58.83 ,   58.25 ,   58.83 ,      64684 ,   4908
17/10/22 ,   57.92 ,   58.08 ,   58.79 ,   57.58 ,   58.78 ,      69624 ,   5807
18/10/22 ,   57.68 ,   57.77 ,   58.15 ,   57.49 ,   57.92 ,      47413 ,   3935
19/10/22 ,   57.78 ,   57.60 ,   57.83 ,   57.37 ,   57.58 ,      50155 ,   2708
20/10/22 ,   58.36 ,   57.89 ,   58.56 ,   57.43 ,   57.78 ,      52870 ,   5151
21/10/22 ,   59.13 ,   58.94 ,   59.19 ,   58.23 ,   58.35 ,      35206 ,   6372
24/10/22 ,   58.96 ,   58.98 ,   59.14 ,   58.89 ,   59.14 ,      37246 ,   2382
25/10/22 ,   59.57 ,   59.34 ,   59.57 ,   58.96 ,   58.96 ,      42432 ,   3964
26/10/22 ,   59.88 ,   59.52 ,   59.89 ,   58.90 ,   59.05 ,      44561 ,   2349
27/10/22 ,   59.65 ,   59.59 ,   59.87 ,   59.19 ,   59.85 ,      30263 ,   2553
28/10/22 ,   59.58 ,   59.56 ,   59.96 ,   59.30 ,   59.65 ,      34472 ,   3097
31/10/22 ,   59.10 ,   59.07 ,   59.55 ,   58.37 ,   59.55 ,      50867 ,   2436
01/11/22 ,   59.55 ,   59.31 ,   59.56 ,   58.90 ,   59.18 ,      48481 ,   2727
03/11/22 ,   59.69 ,   59.72 ,   60.62 ,   59.32 ,   59.49 ,      99561 ,   3324
04/11/22 ,   59.77 ,   59.75 ,   60.11 ,   59.39 ,   59.69 ,      35958 ,   3275
07/11/22 ,   60.05 ,   59.91 ,   60.20 ,   59.57 ,   59.81 ,      37037 ,   5116
08/11/22 ,   60.34 ,   60.20 ,   60.55 ,   59.85 ,   60.05 ,      28989 ,   3235
09/11/22 ,   59.69 ,   59.90 ,   60.34 ,   59.58 ,   60.34 ,      30143 ,   3971
10/11/22 ,   59.03 ,   59.23 ,   60.00 ,   58.83 ,   59.85 ,      29573 ,   2596
11/11/22 ,   58.87 ,   58.78 ,   59.53 ,   58.38 ,   59.03 ,      41491 ,   4794
14/11/22 ,   58.78 ,   58.43 ,   58.88 ,   58.20 ,   58.88 ,      54473 ,   2845
16/11/22 ,   57.85 ,   57.91 ,   58.85 ,   57.37 ,   58.77 ,      79105 ,   6497
17/11/22 ,   57.14 ,   57.32 ,   58.16 ,   56.55 ,   57.85 ,      62422 ,   3479
18/11/22 ,   57.75 ,   57.39 ,   57.79 ,   56.88 ,   57.14 ,      36970 ,   3605
21/11/22 ,   57.28 ,   57.51 ,   58.20 ,   56.99 ,   57.75 ,      45420 ,   6076
22/11/22 ,   57.45 ,   57.51 ,   58.07 ,   56.92 ,   57.28 ,      50757 ,   3709
23/11/22 ,   57.60 ,   57.82 ,   58.20 ,   57.46 ,   57.46 ,      36022 ,   3342
24/11/22 ,   57.82 ,   57.62 ,   57.85 ,   57.33 ,   57.85 ,      29947 ,   4066
25/11/22 ,   57.82 ,   57.65 ,   57.85 ,   57.40 ,   57.82 ,      54239 ,   6484
28/11/22 ,   57.46 ,   57.46 ,   58.00 ,   57.25 ,   57.84 ,      32365 ,   2736
29/11/22 ,   57.52 ,   57.27 ,   57.74 ,   56.86 ,   57.46 ,      46230 ,   3364
30/11/22 ,   57.76 ,   57.63 ,   57.81 ,   56.87 ,   57.52 ,      28220 ,   2355
01/12/22 ,   57.85 ,   57.62 ,   58.53 ,   57.25 ,   57.75 ,      45210 ,   3558
02/12/22 ,   57.07 ,   57.17 ,   58.36 ,   56.92 ,   57.85 ,     131170 ,   9012
05/12/22 ,   57.24 ,   57.28 ,   57.73 ,   57.00 ,   57.00 ,      38037 ,   2230
06/12/22 ,   57.80 ,   57.98 ,   58.53 ,   57.41 ,   57.62 ,      56696 ,   5021
07/12/22 ,   57.63 ,   57.89 ,   58.20 ,   57.45 ,   58.20 ,      21977 ,   3340
08/12/22 ,   57.63 ,   57.73 ,   57.99 ,   57.41 ,   57.64 ,      27570 ,   3221
09/12/22 ,   57.78 ,   57.77 ,   57.99 ,   57.46 ,   57.63 ,      22007 ,   3880
12/12/22 ,   57.05 ,   57.40 ,   57.78 ,   57.05 ,   57.78 ,      39771 ,   3971
13/12/22 ,   55.71 ,   56.63 ,   57.20 ,   55.71 ,   57.17 ,      49846 ,   4442
14/12/22 ,   54.88 ,   55.08 ,   55.81 ,   54.52 ,   55.81 ,      58875 ,   6337
15/12/22 ,   54.26 ,   54.43 ,   55.48 ,   54.12 ,   54.88 ,      60060 ,   8779
16/12/22 ,   54.68 ,   54.32 ,   54.94 ,   53.99 ,   54.26 ,      55526 ,   8301
19/12/22 ,   53.77 ,   53.82 ,   54.68 ,   52.23 ,   54.54 ,      57857 ,   5051
20/12/22 ,   54.37 ,   54.28 ,   54.81 ,   53.68 ,   53.88 ,      56407 ,   8886
21/12/22 ,   54.70 ,   54.57 ,   55.06 ,   54.16 ,   54.40 ,      52356 ,   4666
22/12/22 ,   55.38 ,   55.21 ,   55.79 ,   54.33 ,   54.70 ,      30952 ,   4738
23/12/22 ,   56.15 ,   55.53 ,   56.75 ,   54.82 ,   55.53 ,      27010 ,   2823
26/12/22 ,   57.24 ,   57.06 ,   57.40 ,   56.29 ,   56.34 ,      48471 ,  16163
27/12/22 ,   57.49 ,   57.21 ,   57.51 ,   56.98 ,   57.24 ,      28329 ,   4444
28/12/22 ,   57.19 ,   57.33 ,   57.47 ,   57.18 ,   57.18 ,      25656 ,   6383
29/12/22 ,   57.44 ,   57.37 ,   57.46 ,   56.83 ,   57.19 ,      29199 ,   5139
02/01/23 ,   57.62 ,   57.45 ,   58.18 ,   56.89 ,   57.44 ,      41736 ,   7180
03/01/23 ,   57.70 ,   57.79 ,   58.68 ,   57.12 ,   57.58 ,      45073 ,   4639
04/01/23 ,   57.51 ,   57.53 ,   58.16 ,   57.28 ,   57.76 ,      22024 ,   1846
05/01/23 ,   57.51 ,   57.15 ,   57.79 ,   56.42 ,   57.51 ,      30400 ,   2400
06/01/23 ,   57.48 ,   57.36 ,   57.81 ,   56.84 ,   57.51 ,      19668 ,   2811
09/01/23 ,   57.87 ,   57.72 ,   58.11 ,   56.92 ,   57.19 ,      46277 ,   6512
10/01/23 ,   57.79 ,   57.56 ,   58.07 ,   56.82 ,   57.53 ,      33062 ,   3689
11/01/23 ,   57.12 ,   57.51 ,   58.18 ,   57.07 ,   57.79 ,      45944 ,   5881
12/01/23 ,   57.40 ,   57.24 ,   57.80 ,   56.72 ,   57.33 ,      25915 ,   4374
13/01/23 ,   57.74 ,   57.58 ,   57.74 ,   57.41 ,   57.48 ,      21121 ,   3106
16/01/23 ,   57.79 ,   57.59 ,   57.88 ,   57.40 ,   57.74 ,      32433 ,   3511
17/01/23 ,   57.76 ,   58.06 ,   58.69 ,   57.74 ,   57.89 ,      32692 ,   6745
18/01/23 ,   58.43 ,   58.24 ,   58.76 ,   57.82 ,   57.82 ,      35994 ,  10236
19/01/23 ,   58.49 ,   58.52 ,   59.06 ,   58.30 ,   58.43 ,      19736 ,   2497
20/01/23 ,   58.11 ,   58.32 ,   58.69 ,   58.07 ,   58.49 ,      23914 ,   2566
23/01/23 ,   57.31 ,   57.68 ,   58.37 ,   57.04 ,   58.11 ,      47550 ,   4726
24/01/23 ,   57.27 ,   57.41 ,   57.58 ,   57.26 ,   57.31 ,      20924 ,   2735
25/01/23 ,   57.58 ,   57.45 ,   57.60 ,   57.12 ,   57.27 ,      29895 ,   4769
26/01/23 ,   57.41 ,   57.51 ,   57.83 ,   57.34 ,   57.57 ,      20309 ,   2578
27/01/23 ,   57.41 ,   57.45 ,   57.82 ,   57.12 ,   57.41 ,      29135 ,   3186
30/01/23 ,   57.44 ,   57.54 ,   57.92 ,   57.36 ,   57.41 ,      26757 ,   2310
31/01/23 ,   58.19 ,   58.19 ,   58.67 ,   57.44 ,   57.45 ,      44026 ,   6924
01/02/23 ,   57.76 ,   58.04 ,   58.70 ,   57.58 ,   58.19 ,      27260 ,   4315
02/02/23 ,   56.59 ,   56.55 ,   58.30 ,   55.84 ,   57.76 ,     107540 ,   5095
03/02/23 ,   56.60 ,   56.82 ,   57.39 ,   56.60 ,   56.78 ,      32278 ,   6859
06/02/23 ,   57.12 ,   56.72 ,   57.23 ,   56.40 ,   56.61 ,      29427 ,   4132
07/02/23 ,   56.78 ,   56.82 ,   57.28 ,   56.55 ,   57.12 ,      36002 ,   4706
08/02/23 ,   56.60 ,   56.58 ,   57.01 ,   56.12 ,   56.86 ,      33481 ,   3718
09/02/23 ,   56.38 ,   56.46 ,   56.77 ,   56.21 ,   56.63 ,      23565 ,   4759
10/02/23 ,   55.74 ,   56.20 ,   56.60 ,   55.74 ,   56.57 ,      37360 ,   5200
13/02/23 ,   55.12 ,   55.28 ,   55.67 ,   55.08 ,   55.51 ,      43953 ,   6494
14/02/23 ,   54.97 ,   55.05 ,   55.45 ,   54.87 ,   55.35 ,      35447 ,   5409
15/02/23 ,   54.99 ,   54.78 ,   55.18 ,   54.55 ,   54.82 ,      35218 ,   5501
16/02/23 ,   55.56 ,   55.39 ,   55.81 ,   55.00 ,   55.00 ,      34034 ,   4272
17/02/23 ,   55.96 ,   55.79 ,   56.11 ,   55.56 ,   55.56 ,      24841 ,   2470
22/02/23 ,   56.11 ,   56.15 ,   56.58 ,   55.81 ,   55.96 ,      21710 ,   2750
23/02/23 ,   56.78 ,   56.65 ,   57.58 ,   55.88 ,   56.11 ,      50735 ,   4139
24/02/23 ,   57.12 ,   56.91 ,   57.20 ,   56.62 ,   56.77 ,      29274 ,   3059
27/02/23 ,   57.34 ,   56.65 ,   57.59 ,   55.95 ,   56.91 ,      37632 ,   2745
28/02/23 ,   56.88 ,   57.00 ,   57.31 ,   56.29 ,   56.81 ,      34604 ,   3090
01/03/23 ,   56.93 ,   57.17 ,   57.33 ,   56.91 ,   57.29 ,      33021 ,   4354
02/03/23 ,   56.69 ,   55.95 ,   57.23 ,   55.51 ,   56.93 ,     142869 ,  10297
03/03/23 ,   57.05 ,   57.12 ,   57.58 ,   56.54 ,   56.69 ,      26183 ,   3311
06/03/23 ,   56.93 ,   57.19 ,   57.59 ,   56.74 ,   57.59 ,      25140 ,   2380
07/03/23 ,   56.75 ,   56.87 ,   57.13 ,   56.74 ,   56.93 ,      24651 ,   3123
08/03/23 ,   56.80 ,   56.69 ,   57.03 ,   56.38 ,   56.75 ,      26120 ,   3439
09/03/23 ,   56.73 ,   56.74 ,   56.97 ,   56.51 ,   56.71 ,      20366 ,   1969
10/03/23 ,   56.62 ,   56.60 ,   56.97 ,   56.48 ,   56.97 ,      26829 ,   2906
13/03/23 ,   56.49 ,   56.38 ,   56.62 ,   55.81 ,   56.62 ,      35392 ,   3564
14/03/23 ,   56.46 ,   56.44 ,   56.57 ,   56.12 ,   56.49 ,      25314 ,   3746
15/03/23 ,   56.40 ,   56.34 ,   56.49 ,   56.17 ,   56.47 ,      36094 ,   3643
16/03/23 ,   56.40 ,   56.29 ,   56.52 ,   56.08 ,   56.12 ,      34854 ,   1756
17/03/23 ,   56.72 ,   56.65 ,   57.03 ,   56.40 ,   56.40 ,      31891 ,   4912
20/03/23 ,   56.08 ,   56.53 ,   57.12 ,   55.84 ,   56.77 ,      26275 ,   3890
21/03/23 ,   56.51 ,   56.25 ,   56.51 ,   55.79 ,   56.08 ,      24621 ,   2523
22/03/23 ,   56.29 ,   56.31 ,   56.48 ,   56.15 ,   56.48 ,      15620 ,   1346
23/03/23 ,   55.71 ,   55.82 ,   56.42 ,   55.58 ,   56.33 ,      39991 ,   4527
24/03/23 ,   55.74 ,   55.88 ,   56.36 ,   55.54 ,   55.71 ,      33242 ,   4862
27/03/23 ,   55.57 ,   55.56 ,   55.79 ,   55.47 ,   55.78 ,      30450 ,   6305
28/03/23 ,   55.79 ,   55.62 ,   56.11 ,   55.12 ,   55.74 ,      37644 ,   5647
29/03/23 ,   55.32 ,   55.36 ,   55.85 ,   55.12 ,   55.67 ,      37355 ,   2195
30/03/23 ,   55.05 ,   54.84 ,   55.45 ,   54.43 ,   55.32 ,      46415 ,   2854
31/03/23 ,   54.90 ,   55.03 ,   55.46 ,   54.54 ,   54.98 ,      38999 ,   1886
03/04/23 ,   55.41 ,   55.07 ,   55.45 ,   54.91 ,   54.94 ,      29889 ,   2372
04/04/23 ,   55.30 ,   55.25 ,   55.66 ,   55.03 ,   55.41 ,      32241 ,   2580
05/04/23 ,   55.14 ,   55.19 ,   55.33 ,   55.00 ,   55.30 ,      22694 ,   2164
06/04/23 ,   54.55 ,   54.13 ,   55.14 ,   53.73 ,   55.14 ,     127738 ,   8138
10/04/23 ,   54.55 ,   54.53 ,   55.01 ,   54.09 ,   54.60 ,      30551 ,   3659
11/04/23 ,   54.76 ,   54.65 ,   54.83 ,   54.39 ,   54.55 ,      31945 ,   1972
12/04/23 ,   54.99 ,   54.75 ,   55.12 ,   54.50 ,   54.55 ,      33094 ,   1634
13/04/23 ,   54.80 ,   54.94 ,   55.12 ,   54.65 ,   54.89 ,      21245 ,   1533
14/04/23 ,   55.36 ,   55.14 ,   55.54 ,   54.49 ,   54.80 ,      42396 ,   5111
17/04/23 ,   55.65 ,   55.63 ,   55.79 ,   55.13 ,   55.13 ,      30024 ,   2033
18/04/23 ,   55.74 ,   55.90 ,   56.18 ,   55.54 ,   55.54 ,      21688 ,   1731
19/04/23 ,   55.96 ,   55.81 ,   56.17 ,   55.57 ,   55.87 ,      30341 ,   5697
20/04/23 ,   56.60 ,   56.52 ,   56.77 ,   55.96 ,   56.17 ,      36767 ,   2875
24/04/23 ,   56.31 ,   56.37 ,   56.70 ,   56.14 ,   56.60 ,      37269 ,   3394
25/04/23 ,   56.11 ,   56.23 ,   56.50 ,   56.11 ,   56.30 ,      30244 ,   2272
26/04/23 ,   56.60 ,   56.30 ,   56.69 ,   56.11 ,   56.21 ,      30687 ,   2021
27/04/23 ,   56.78 ,   56.40 ,   56.82 ,   56.11 ,   56.53 ,      42470 ,   4330
28/04/23 ,   58.33 ,   57.55 ,   58.33 ,   56.34 ,   56.88 ,      42298 ,   2966
02/05/23 ,   59.15 ,   58.99 ,   59.38 ,   58.33 ,   58.33 ,      37859 ,   1899
03/05/23 ,   59.10 ,   59.23 ,   59.81 ,   59.04 ,   59.19 ,      43148 ,   2234
04/05/23 ,   59.15 ,   59.32 ,   59.48 ,   59.09 ,   59.10 ,      30725 ,   2117
05/05/23 ,   59.89 ,   59.78 ,   60.03 ,   59.23 ,   59.43 ,      31418 ,   3499
08/05/23 ,   59.75 ,   59.75 ,   59.87 ,   59.62 ,   59.87 ,      30229 ,   2084
09/05/23 ,   59.85 ,   59.78 ,   59.89 ,   59.59 ,   59.78 ,      36097 ,   5414
10/05/23 ,   59.71 ,   59.73 ,   59.87 ,   59.62 ,   59.78 ,      21654 ,   1761
11/05/23 ,   59.87 ,   59.87 ,   59.95 ,   59.76 ,   59.91 ,      38375 ,   1762
12/05/23 ,   61.00 ,   60.51 ,   61.03 ,   59.87 ,   60.54 ,      24619 ,   2763
15/05/23 ,   61.48 ,   61.47 ,   61.74 ,   61.00 ,   61.00 ,      31625 ,   3438
16/05/23 ,   61.46 ,   61.73 ,   61.96 ,   61.35 ,   61.66 ,      29615 ,   3310
17/05/23 ,   61.37 ,   61.29 ,   61.77 ,   60.93 ,   61.46 ,      43653 ,  11219
18/05/23 ,   61.52 ,   61.49 ,   61.62 ,   61.35 ,   61.37 ,      29144 ,   3585
19/05/23 ,   61.85 ,   61.61 ,   61.85 ,   61.46 ,   61.54 ,      29641 ,   3201
22/05/23 ,   61.70 ,   61.68 ,   61.94 ,   61.42 ,   61.85 ,      31554 ,   2204
23/05/23 ,   61.73 ,   61.67 ,   62.10 ,   61.22 ,   61.49 ,      48807 ,   4644
24/05/23 ,   61.67 ,   61.84 ,   61.96 ,   61.52 ,   61.87 ,      28269 ,   2857
25/05/23 ,   61.54 ,   61.70 ,   61.98 ,   61.43 ,   61.98 ,      30853 ,   3304
26/05/23 ,   61.66 ,   61.65 ,   61.96 ,   61.31 ,   61.93 ,      26915 ,   2610
29/05/23 ,   61.72 ,   61.72 ,   61.92 ,   61.32 ,   61.92 ,      29869 ,   1774
30/05/23 ,   61.78 ,   61.70 ,   61.93 ,   61.35 ,   61.89 ,      23046 ,   4232
31/05/23 ,   61.92 ,   62.13 ,   62.35 ,   61.70 ,   61.78 ,      24240 ,   3423
01/06/23 ,   61.29 ,   61.99 ,   62.54 ,   61.29 ,   62.02 ,      28180 ,   2546
02/06/23 ,   62.24 ,   61.95 ,   62.35 ,   61.38 ,   61.73 ,      46728 ,   5640
05/06/23 ,   61.92 ,   61.82 ,   62.32 ,   61.56 ,   62.26 ,      42831 ,   3189
06/06/23 ,   62.32 ,   61.87 ,   62.32 ,   61.56 ,   61.91 ,      39865 ,   2938
07/06/23 ,   62.53 ,   62.28 ,   62.53 ,   62.04 ,   62.20 ,      32602 ,   1911
09/06/23 ,   62.75 ,   62.75 ,   62.94 ,   62.50 ,   62.50 ,      34868 ,   2061
12/06/23 ,   62.02 ,   62.21 ,   62.88 ,   61.79 ,   62.75 ,      49247 ,   3095
13/06/23 ,   62.32 ,   62.34 ,   62.56 ,   62.02 ,   62.02 ,      30747 ,   4029
14/06/23 ,   61.92 ,   61.83 ,   62.11 ,   61.71 ,   61.72 ,      38932 ,   4620
15/06/23 ,   62.00 ,   62.06 ,   62.16 ,   61.92 ,   61.92 ,      25918 ,   3789
16/06/23 ,   61.88 ,   62.11 ,   62.34 ,   61.72 ,   62.00 ,      36010 ,   8725
19/06/23 ,   61.94 ,   61.96 ,   62.49 ,   61.88 ,   62.33 ,      36558 ,   8205
20/06/23 ,   62.08 ,   62.00 ,   62.29 ,   61.87 ,   61.96 ,      38082 ,   5273
21/06/23 ,   62.33 ,   62.09 ,   62.33 ,   61.87 ,   62.12 ,      40270 ,   8050
22/06/23 ,   61.93 ,   62.14 ,   62.57 ,   61.70 ,   62.40 ,      58657 ,   5578
23/06/23 ,   62.76 ,   62.52 ,   62.78 ,   61.87 ,   61.87 ,      43086 ,   3978
26/06/23 ,   63.01 ,   62.67 ,   63.03 ,   62.41 ,   62.76 ,      40675 ,   3811
27/06/23 ,   63.52 ,   63.36 ,   63.52 ,   62.92 ,   62.99 ,      33477 ,   3875
28/06/23 ,   63.45 ,   63.43 ,   63.54 ,   62.92 ,   63.52 ,      31985 ,   3868
29/06/23 ,   63.99 ,   63.73 ,   64.03 ,   63.46 ,   63.46 ,      29627 ,   5589
30/06/23 ,   64.58 ,   64.48 ,   64.66 ,   64.02 ,   64.02 ,      31089 ,   2789
03/07/23 ,   65.12 ,   64.68 ,   65.12 ,   63.86 ,   64.63 ,      32378 ,   2716
04/07/23 ,   65.46 ,   65.35 ,   65.62 ,   65.00 ,   65.17 ,      35490 ,   4112
05/07/23 ,   65.23 ,   65.35 ,   65.51 ,   64.96 ,   65.43 ,      30966 ,   4962
06/07/23 ,   65.53 ,   65.58 ,   65.87 ,   65.23 ,   65.23 ,      23778 ,   1931
07/07/23 ,   65.99 ,   65.90 ,   65.99 ,   65.57 ,   65.62 ,      27451 ,   2734
10/07/23 ,   65.67 ,   65.95 ,   66.17 ,   65.67 ,   65.99 ,      36077 ,   3349
11/07/23 ,   66.07 ,   65.98 ,   66.19 ,   65.73 ,   65.73 ,      27247 ,   3321
12/07/23 ,   65.72 ,   65.61 ,   66.06 ,   64.97 ,   66.06 ,      36716 ,   6408
13/07/23 ,   65.78 ,   65.56 ,   65.99 ,   65.36 ,   65.99 ,      28556 ,   3785
14/07/23 ,   66.37 ,   66.08 ,   66.37 ,   65.56 ,   65.77 ,      26130 ,   4316
17/07/23 ,   66.34 ,   66.10 ,   66.35 ,   65.96 ,   66.33 ,      28855 ,   3205
18/07/23 ,   65.84 ,   65.98 ,   66.37 ,   65.59 ,   66.16 ,      36379 ,   3519
19/07/23 ,   66.22 ,   66.17 ,   66.35 ,   65.94 ,   65.94 ,      25168 ,   3477
20/07/23 ,   65.67 ,   65.98 ,   66.33 ,   65.67 ,   66.33 ,      26420 ,   2820
21/07/23 ,   66.35 ,   66.16 ,   66.55 ,   65.67 ,   65.67 ,      30552 ,   4896
24/07/23 ,   65.56 ,   65.94 ,   66.70 ,   65.00 ,   66.35 ,      47728 ,   6312
25/07/23 ,   64.86 ,   64.68 ,   65.97 ,   64.20 ,   65.73 ,      51934 ,   8297
26/07/23 ,   64.41 ,   64.89 ,   65.41 ,   64.12 ,   64.99 ,      35559 ,   4314
27/07/23 ,   64.79 ,   64.72 ,   65.11 ,   64.43 ,   64.43 ,      21731 ,   3605
28/07/23 ,   63.36 ,   63.73 ,   64.99 ,   61.04 ,   64.99 ,      79463 ,   6041
31/07/23 ,   63.56 ,   63.68 ,   64.10 ,   63.24 ,   63.73 ,      45456 ,   6978
01/08/23 ,   63.01 ,   63.48 ,   63.96 ,   62.78 ,   63.57 ,      50485 ,   6109
02/08/23 ,   63.99 ,   63.60 ,   64.20 ,   62.42 ,   63.63 ,      52562 ,   3884
03/08/23 ,   65.22 ,   64.58 ,   65.24 ,   64.14 ,   64.35 ,      27560 ,   2644
04/08/23 ,   66.14 ,   65.93 ,   66.22 ,   65.22 ,   65.22 ,      37847 ,   3100
07/08/23 ,   66.22 ,   66.07 ,   66.31 ,   65.73 ,   66.14 ,      25729 ,   3410
08/08/23 ,   66.73 ,   66.42 ,   66.74 ,   66.02 ,   66.22 ,      34787 ,   4624
09/08/23 ,   66.49 ,   66.47 ,   66.74 ,   65.99 ,   66.63 ,      29651 ,   2052
10/08/23 ,   66.71 ,   66.49 ,   66.72 ,   65.98 ,   66.48 ,      23314 ,   3647
11/08/23 ,   67.28 ,   66.44 ,   67.28 ,   66.04 ,   66.29 ,      26390 ,   4037
14/08/23 ,   66.32 ,   66.75 ,   67.33 ,   66.25 ,   67.28 ,      34040 ,   3776
15/08/23 ,   66.87 ,   66.60 ,   66.96 ,   66.33 ,   66.43 ,      15056 ,   1971
16/08/23 ,   67.05 ,   66.89 ,   67.29 ,   66.34 ,   66.99 ,      23274 ,   2497
17/08/23 ,   66.88 ,   66.74 ,   67.05 ,   66.38 ,   67.05 ,      20234 ,   2575
18/08/23 ,   66.66 ,   66.77 ,   67.04 ,   66.54 ,   66.88 ,      14675 ,   2488
21/08/23 ,   66.36 ,   66.48 ,   67.02 ,   66.10 ,   66.71 ,      23781 ,   2323
22/08/23 ,   65.31 ,   65.46 ,   66.40 ,   64.85 ,   66.36 ,      43673 ,   5329
23/08/23 ,   65.58 ,   65.27 ,   66.23 ,   64.57 ,   65.41 ,      32509 ,   4263
24/08/23 ,   66.09 ,   65.73 ,   66.29 ,   64.71 ,   65.57 ,      19656 ,   1937
25/08/23 ,   65.73 ,   65.98 ,   66.40 ,   65.17 ,   66.19 ,      39959 ,   2916
28/08/23 ,   65.08 ,   65.11 ,   65.73 ,   64.82 ,   65.47 ,      28973 ,   4978
29/08/23 ,   65.24 ,   65.24 ,   65.53 ,   65.01 ,   65.17 ,      17586 ,   2219
30/08/23 ,   66.46 ,   66.08 ,   66.54 ,   65.23 ,   65.24 ,      24281 ,   2996
31/08/23 ,   66.90 ,   66.80 ,   67.02 ,   66.08 ,   66.43 ,      24927 ,   2101
01/09/23 ,   66.95 ,   66.89 ,   67.20 ,   66.55 ,   66.62 ,      25571 ,   2190
04/09/23 ,   66.66 ,   66.73 ,   67.03 ,   66.24 ,   66.94 ,      24634 ,   2734
05/09/23 ,   66.77 ,   66.61 ,   66.89 ,   66.31 ,   66.89 ,      18180 ,   1632
06/09/23 ,   67.28 ,   66.86 ,   67.28 ,   66.43 ,   66.76 ,      22323 ,   2893
08/09/23 ,   67.82 ,   67.76 ,   68.34 ,   67.13 ,   67.13 ,      36054 ,   4487
11/09/23 ,   69.03 ,   69.00 ,   69.38 ,   67.84 ,   67.84 ,     110840 ,   7101
12/09/23 ,   68.85 ,   68.63 ,   68.98 ,   68.32 ,   68.98 ,      20662 ,   2275
13/09/23 ,   68.60 ,   68.48 ,   69.15 ,   68.01 ,   68.80 ,      26171 ,   2410
14/09/23 ,   66.93 ,   67.25 ,   68.02 ,   66.78 ,   67.97 ,      48349 ,   5022
15/09/23 ,   67.46 ,   67.38 ,   67.74 ,   66.93 ,   66.93 ,      27304 ,   4479
18/09/23 ,   66.92 ,   67.10 ,   67.46 ,   66.73 ,   67.46 ,      21607 ,   2580
19/09/23 ,   66.31 ,   66.51 ,   66.92 ,   66.31 ,   66.92 ,      27785 ,   4937
20/09/23 ,   65.75 ,   66.25 ,   66.92 ,   65.52 ,   66.31 ,      24867 ,   3043
21/09/23 ,   65.27 ,   65.41 ,   65.97 ,   65.10 ,   65.75 ,      29349 ,   2497
22/09/23 ,   65.31 ,   65.33 ,   65.62 ,   65.14 ,   65.31 ,      20771 ,   2730
25/09/23 ,   65.23 ,   65.18 ,   65.62 ,   64.87 ,   65.31 ,      30996 ,   4522
26/09/23 ,   64.77 ,   64.82 ,   65.23 ,   64.63 ,   65.22 ,      23222 ,   1903
27/09/23 ,   64.67 ,   64.71 ,   64.86 ,   64.52 ,   64.77 ,      19217 ,   1302
28/09/23 ,   64.69 ,   64.63 ,   64.86 ,   64.43 ,   64.67 ,      16421 ,   1752
29/09/23 ,   64.44 ,   64.80 ,   65.61 ,   63.55 ,   64.71 ,      40935 ,   5797
02/10/23 ,   64.24 ,   64.31 ,   64.85 ,   63.76 ,   64.38 ,      22088 ,   3111
03/10/23 ,   66.93 ,   66.16 ,   66.97 ,   64.26 ,   64.26 ,     119011 ,   8335
04/10/23 ,   66.54 ,   66.49 ,   66.98 ,   65.69 ,   66.57 ,      27355 ,   5887
05/10/23 ,   65.95 ,   66.37 ,   66.86 ,   65.75 ,   66.53 ,      21484 ,   5172
06/10/23 ,   66.74 ,   66.16 ,   66.74 ,   65.05 ,   65.95 ,      28066 ,   8022
09/10/23 ,   66.33 ,   66.31 ,   66.72 ,   65.93 ,   66.72 ,      23229 ,   4687
10/10/23 ,   66.34 ,   66.18 ,   66.50 ,   65.85 ,   66.33 ,      21232 ,   5448
11/10/23 ,   66.00 ,   66.33 ,   66.65 ,   65.94 ,   66.02 ,      17433 ,   3633
13/10/23 ,   65.53 ,   65.83 ,   66.71 ,   65.41 ,   66.22 ,      15926 ,   2506
16/10/23 ,   65.22 ,   65.05 ,   65.77 ,   64.39 ,   65.53 ,      36784 ,   6265
17/10/23 ,   65.46 ,   65.05 ,   65.46 ,   64.76 ,   65.46 ,      17941 ,   2171
18/10/23 ,   65.38 ,   65.35 ,   66.36 ,   65.04 ,   65.46 ,      19111 ,   3026
19/10/23 ,   65.37 ,   65.26 ,   65.53 ,   65.12 ,   65.37 ,      10267 ,   1554
20/10/23 ,   65.80 ,   65.37 ,   65.80 ,   65.14 ,   65.37 ,      18235 ,   4579
23/10/23 ,   65.21 ,   65.56 ,   65.90 ,   65.15 ,   65.80 ,      14396 ,   2656
24/10/23 ,   64.50 ,   64.71 ,   65.47 ,   64.50 ,   65.21 ,      23932 ,   3553
25/10/23 ,   64.35 ,   64.44 ,   64.70 ,   64.28 ,   64.50 ,      18055 ,   3894
26/10/23 ,   64.75 ,   64.59 ,   64.79 ,   64.20 ,   64.35 ,      52735 ,   4445
27/10/23 ,   64.83 ,   64.71 ,   65.22 ,   63.96 ,   64.75 ,      21403 ,   3566
30/10/23 ,   64.76 ,   64.72 ,   65.17 ,   64.14 ,   64.85 ,      21117 ,   5300
31/10/23 ,   65.22 ,   64.68 ,   65.45 ,   64.76 ,   64.76 ,      23903 ,   3277
01/11/23 ,   64.16 ,   64.28 ,   64.99 ,   63.64 ,   64.10 ,      38349 ,   4531
03/11/23 ,   64.34 ,   64.41 ,   64.94 ,   64.11 ,   64.16 ,      24366 ,   2782
06/11/23 ,   65.05 ,   64.63 ,   65.05 ,   64.34 ,   64.34 ,      29560 ,   2484
07/11/23 ,   65.89 ,   65.61 ,   65.99 ,   64.81 ,   65.05 ,      29915 ,   3247
08/11/23 ,   66.16 ,   65.81 ,   66.21 ,   65.65 ,   65.89 ,      19038 ,   2971
09/11/23 ,   65.72 ,   65.71 ,   66.16 ,   65.50 ,   66.16 ,      15393 ,   2488
10/11/23 ,   65.92 ,   65.73 ,   66.09 ,   65.45 ,   65.72 ,      22295 ,   2266
13/11/23 ,   65.21 ,   65.21 ,   65.90 ,   64.44 ,   65.90 ,      43098 ,   3715
14/11/23 ,   65.48 ,   65.14 ,   66.05 ,   64.78 ,   65.22 ,      44899 ,   5249
16/11/23 ,   65.59 ,   65.31 ,   65.69 ,   64.95 ,   65.48 ,      30349 ,   3545
17/11/23 ,   65.31 ,   65.22 ,   65.59 ,   65.06 ,   65.59 ,      16570 ,   2765
20/11/23 ,   65.09 ,   65.32 ,   66.03 ,   64.93 ,   65.31 ,      16033 ,   1832
21/11/23 ,   64.77 ,   64.84 ,   65.24 ,   64.56 ,   65.09 ,      24858 ,   3362
22/11/23 ,   64.49 ,   64.69 ,   64.94 ,   64.24 ,   64.77 ,      19617 ,   3252
23/11/23 ,   63.96 ,   63.98 ,   64.48 ,   63.69 ,   64.28 ,      23830 ,   2429
24/11/23 ,   63.66 ,   63.77 ,   63.95 ,   63.56 ,   63.95 ,      24265 ,   6062
27/11/23 ,   62.57 ,   62.92 ,   63.75 ,   62.03 ,   63.68 ,      49269 ,  12502
28/11/23 ,   62.92 ,   62.83 ,   63.10 ,   62.33 ,   62.50 ,      18723 ,   3501
29/11/23 ,   62.96 ,   62.86 ,   63.37 ,   62.55 ,   63.27 ,      20815 ,   2383
30/11/23 ,   65.23 ,   64.53 ,   65.23 ,   62.96 ,   62.96 ,     109296 ,   6285
01/12/23 ,   63.93 ,   64.12 ,   65.23 ,   63.04 ,   65.23 ,      38290 ,   5137
04/12/23 ,   64.10 ,   63.96 ,   64.56 ,   63.50 ,   63.93 ,      32903 ,   7190
05/12/23 ,   64.51 ,   64.51 ,   65.04 ,   64.10 ,   64.10 ,      36782 ,   5994
06/12/23 ,   64.71 ,   64.67 ,   64.94 ,   64.44 ,   64.51 ,      16557 ,   2321
07/12/23 ,   64.79 ,   65.04 ,   65.66 ,   64.69 ,   64.71 ,      24364 ,   2514
08/12/23 ,   65.67 ,   65.55 ,   65.69 ,   64.71 ,   64.79 ,      13254 ,   3812
11/12/23 ,   64.78 ,   65.52 ,   65.90 ,   64.78 ,   65.69 ,      15097 ,   2965
12/12/23 ,   64.26 ,   64.66 ,   65.48 ,   64.18 ,   64.18 ,      25880 ,   2115
13/12/23 ,   64.60 ,   64.53 ,   64.91 ,   64.25 ,   64.25 ,      18406 ,   2220
14/12/23 ,   64.67 ,   64.59 ,   64.93 ,   64.32 ,   64.70 ,      26215 ,   7148
15/12/23 ,   65.69 ,   65.52 ,   65.77 ,   64.67 ,   64.67 ,      22868 ,   3630
18/12/23 ,   65.35 ,   65.45 ,   65.89 ,   64.85 ,   65.48 ,      32006 ,   8975
19/12/23 ,   65.78 ,   65.73 ,   65.81 ,   65.35 ,   65.36 ,      38873 ,   4594
20/12/23 ,   65.68 ,   65.78 ,   65.89 ,   65.68 ,   65.78 ,      28316 ,   2504
21/12/23 ,   65.81 ,   65.74 ,   65.84 ,   65.56 ,   65.69 ,      34379 ,   3735
22/12/23 ,   66.10 ,   65.99 ,   66.34 ,   65.64 ,   65.81 ,      24606 ,   4355
26/12/23 ,   66.36 ,   66.37 ,   66.57 ,   66.06 ,   66.10 ,      26379 ,   2654
27/12/23 ,   66.70 ,   66.58 ,   66.75 ,   66.37 ,   66.37 ,      30699 ,   1652
28/12/23 ,   66.72 ,   66.75 ,   66.90 ,   66.66 ,   66.70 ,      26492 ,   1744
02/01/24 ,   67.74 ,   67.78 ,   68.24 ,   66.72 ,   66.72 ,      35465 ,   4500
03/01/24 ,   67.74 ,   68.26 ,   68.58 ,   67.72 ,   67.74 ,      22649 ,   2211
04/01/24 ,   67.83 ,   67.72 ,   68.01 ,   67.28 ,   67.77 ,      26008 ,   5297
05/01/24 ,   68.02 ,   68.02 ,   68.05 ,   67.83 ,   67.83 ,      16746 ,   2567
08/01/24 ,   68.11 ,   68.01 ,   68.17 ,   67.74 ,   68.02 ,      21350 ,   2575
09/01/24 ,   67.52 ,   67.71 ,   68.11 ,   67.11 ,   68.11 ,      25453 ,   4429
10/01/24 ,   67.64 ,   67.78 ,   68.02 ,   67.51 ,   67.52 ,      26125 ,   7661
11/01/24 ,   67.36 ,   67.28 ,   67.93 ,   66.89 ,   67.74 ,      18705 ,   3647
12/01/24 ,   67.90 ,   67.53 ,   68.11 ,   67.14 ,   67.36 ,      20433 ,   6302
15/01/24 ,   67.94 ,   67.86 ,   68.02 ,   67.42 ,   67.90 ,      24918 ,   6120
16/01/24 ,   68.02 ,   67.92 ,   68.07 ,   67.78 ,   67.94 ,      23509 ,   4679
17/01/24 ,   67.29 ,   67.65 ,   68.02 ,   67.26 ,   68.02 ,      22436 ,   4863
18/01/24 ,   67.40 ,   67.38 ,   67.52 ,   67.11 ,   67.29 ,      17606 ,   3988
19/01/24 ,   68.52 ,   67.92 ,   68.56 ,   67.16 ,   67.40 ,      26776 ,   7311
22/01/24 ,   68.61 ,   68.38 ,   68.69 ,   67.75 ,   68.52 ,      25788 ,   6368
23/01/24 ,   69.62 ,   68.98 ,   69.81 ,   68.32 ,   68.61 ,      36618 ,   4400
24/01/24 ,   69.37 ,   69.26 ,   69.62 ,   68.98 ,   69.62 ,      15970 ,   2151
25/01/24 ,   69.08 ,   68.96 ,   69.37 ,   68.49 ,   69.37 ,      13499 ,   1463
26/01/24 ,   69.15 ,   69.27 ,   69.37 ,   68.97 ,   69.26 ,      20966 ,   7206
29/01/24 ,   68.73 ,   68.83 ,   69.13 ,   68.51 ,   69.11 ,      21709 ,   3765
30/01/24 ,   68.82 ,   68.91 ,   69.15 ,   68.69 ,   68.73 ,      17307 ,   2538
31/01/24 ,   69.05 ,   69.11 ,   69.46 ,   68.62 ,   68.82 ,      19799 ,   4309
01/02/24 ,   69.01 ,   69.07 ,   69.41 ,   68.79 ,   69.05 ,      22373 ,   2241
02/02/24 ,   69.43 ,   69.26 ,   69.43 ,   68.78 ,   69.01 ,      24725 ,   6458
05/02/24 ,   69.37 ,   69.23 ,   69.39 ,   68.95 ,   69.27 ,      18813 ,   1921
06/02/24 ,   69.35 ,   69.27 ,   69.37 ,   69.06 ,   69.27 ,      15492 ,   1151
07/02/24 ,   71.40 ,   71.17 ,   71.53 ,   69.16 ,   69.29 ,     135433 ,   7914
08/02/24 ,   70.84 ,   70.85 ,   71.27 ,   70.58 ,   70.95 ,      26789 ,   2591
09/02/24 ,   71.53 ,   71.23 ,   71.74 ,   70.73 ,   71.01 ,      36374 ,   5291
14/02/24 ,   70.91 ,   71.29 ,   71.64 ,   70.84 ,   71.53 ,      18510 ,   1942
15/02/24 ,   70.33 ,   70.32 ,   71.60 ,   69.34 ,   71.56 ,      39576 ,   5866
16/02/24 ,   70.31 ,   70.75 ,   71.56 ,   69.81 ,   70.33 ,      29956 ,   5469
19/02/24 ,   71.00 ,   70.85 ,   71.14 ,   70.31 ,   70.31 ,      23514 ,   4009
20/02/24 ,   71.07 ,   71.39 ,   71.56 ,   71.07 ,   71.08 ,      21028 ,   4363
21/02/24 ,   70.87 ,   70.94 ,   71.28 ,   70.71 ,   71.04 ,      20558 ,   3921
22/02/24 ,   70.81 ,   70.70 ,   70.90 ,   70.46 ,   70.90 ,      20222 ,   4778
23/02/24 ,   71.58 ,   70.94 ,   71.60 ,   70.45 ,   70.81 ,      26697 ,   7303
26/02/24 ,   70.44 ,   70.53 ,   71.58 ,   70.08 ,   71.58 ,      33185 ,   8645
27/02/24 ,   70.19 ,   69.71 ,   70.75 ,   69.34 ,   70.44 ,      35680 ,   7511
28/02/24 ,   70.70 ,   70.39 ,   70.82 ,   69.76 ,   70.07 ,      23107 ,   4160
29/02/24 ,   71.55 ,   71.26 ,   71.58 ,   70.70 ,   70.70 ,      25375 ,   2582
01/03/24 ,   72.10 ,   71.98 ,   72.80 ,   71.23 ,   71.55 ,      28913 ,   3668
04/03/24 ,   69.98 ,   70.43 ,   72.10 ,   69.76 ,   72.09 ,      84354 ,   8660
05/03/24 ,   71.39 ,   70.79 ,   71.47 ,   70.18 ,   70.18 ,      36583 ,   4639
06/03/24 ,   71.01 ,   70.93 ,   71.39 ,   70.68 ,   71.28 ,     583751 ,  11153
07/03/24 ,   71.53 ,   71.24 ,   71.54 ,   70.76 ,   71.01 ,      14662 ,   1659
08/03/24 ,   71.99 ,   71.90 ,   72.76 ,   70.97 ,   71.53 ,      39562 ,   5719
11/03/24 ,   71.88 ,   71.81 ,   72.37 ,   71.23 ,   71.99 ,      19140 ,   3460
12/03/24 ,   72.25 ,   72.18 ,   72.63 ,   71.76 ,   71.88 ,      25972 ,   3065
13/03/24 ,   71.56 ,   71.71 ,   72.07 ,   71.40 ,   72.04 ,      13325 ,   2207
14/03/24 ,   71.01 ,   71.22 ,   71.53 ,   70.83 ,   71.28 ,      16259 ,   2615
15/03/24 ,   71.09 ,   71.62 ,   72.26 ,   70.83 ,   70.92 ,      25417 ,   4781
18/03/24 ,   71.17 ,   71.42 ,   71.62 ,   71.12 ,   71.13 ,      17594 ,   4903
19/03/24 ,   71.62 ,   71.45 ,   71.63 ,   71.24 ,   71.29 ,      13165 ,   2227
20/03/24 ,   72.87 ,   72.88 ,   73.29 ,   71.62 ,   71.63 ,      70744 ,   8880
21/03/24 ,   72.67 ,   72.54 ,   72.93 ,   72.38 ,   72.77 ,      15795 ,   2379
22/03/24 ,   72.53 ,   72.29 ,   73.02 ,   71.70 ,   72.88 ,      41914 ,   7623
25/03/24 ,   72.20 ,   72.22 ,   72.49 ,   71.90 ,   72.42 ,      28647 ,   8260
26/03/24 ,   72.62 ,   72.32 ,   72.83 ,   71.87 ,   72.20 ,      29926 ,   3393
27/03/24 ,   72.33 ,   72.29 ,   72.59 ,   71.87 ,   72.55 ,      27468 ,   2973
28/03/24 ,   71.65 ,   71.95 ,   72.59 ,   71.46 ,   72.25 ,      36956 ,   4964
01/04/24 ,   73.16 ,   72.60 ,   73.17 ,   71.66 ,   71.99 ,      35969 ,   8685
02/04/24 ,   73.02 ,   73.09 ,   73.42 ,   72.15 ,   73.02 ,      28375 ,   6507
03/04/24 ,   73.11 ,   73.13 ,   73.42 ,   72.75 ,   73.02 ,      23932 ,   6361
04/04/24 ,   71.83 ,   71.58 ,   73.39 ,   71.09 ,   73.06 ,     137390 ,   9280
05/04/24 ,   72.12 ,   72.10 ,   72.38 ,   71.83 ,   71.84 ,      27502 ,   5056
08/04/24 ,   73.09 ,   72.97 ,   73.33 ,   71.94 ,   72.10 ,      60599 ,   8269
09/04/24 ,   72.96 ,   72.97 ,   73.05 ,   72.68 ,   73.02 ,      15462 ,   2906
10/04/24 ,   72.52 ,   72.50 ,   73.29 ,   71.48 ,   72.96 ,      22873 ,   4063
11/04/24 ,   72.95 ,   72.54 ,   72.95 ,   72.23 ,   72.46 ,      17669 ,   3156
12/04/24 ,   73.10 ,   73.05 ,   73.28 ,   72.71 ,   72.95 ,      13813 ,   3763
15/04/24 ,   72.09 ,   71.96 ,   73.10 ,   71.58 ,   73.10 ,      65822 ,   6509
16/04/24 ,   72.13 ,   72.00 ,   72.38 ,   71.58 ,   72.14 ,      28297 ,   5410
17/04/24 ,   71.85 ,   71.86 ,   72.13 ,   71.60 ,   71.78 ,      20512 ,   2984
18/04/24 ,   71.55 ,   71.44 ,   72.12 ,   71.27 ,   71.93 ,      26592 ,   3278
19/04/24 ,   71.90 ,   71.64 ,   72.01 ,   71.28 ,   71.42 ,      16901 ,   3723
22/04/24 ,   72.53 ,   72.34 ,   72.87 ,   71.42 ,   71.90 ,      62558 ,  10889
23/04/24 ,   72.34 ,   72.26 ,   72.53 ,   71.71 ,   72.53 ,      21638 ,   4116
24/04/24 ,   71.98 ,   71.96 ,   72.50 ,   71.63 ,   72.34 ,      20658 ,   4049
25/04/24 ,   71.59 ,   71.64 ,   71.97 ,   71.39 ,   71.94 ,      17541 ,   3605
26/04/24 ,   71.43 ,   71.50 ,   71.76 ,   71.13 ,   71.59 ,      23985 ,   4411
29/04/24 ,   71.34 ,   71.56 ,   71.85 ,   71.17 ,   71.43 ,      22655 ,   7119
30/04/24 ,   71.90 ,   71.84 ,   71.93 ,   71.37 ,   71.37 ,      22010 ,   6392
02/05/24 ,   71.28 ,   71.45 ,   71.93 ,   71.08 ,   71.90 ,      21347 ,   6079
03/05/24 ,   71.76 ,   71.66 ,   71.89 ,   71.39 ,   71.39 ,      26027 ,   4315
06/05/24 ,   71.51 ,   71.79 ,   71.95 ,   71.51 ,   71.76 ,      27854 ,   5400
07/05/24 ,   71.75 ,   71.70 ,   72.12 ,   71.38 ,   71.98 ,      21302 ,   2214
08/05/24 ,   72.29 ,   71.93 ,   72.31 ,   71.60 ,   71.75 ,      13761 ,   2382
09/05/24 ,   71.65 ,   72.06 ,   72.43 ,   71.40 ,   72.31 ,      18754 ,   1783
10/05/24 ,   72.15 ,   72.02 ,   72.46 ,   71.64 ,   71.66 ,      22680 ,   8128
13/05/24 ,   71.40 ,   71.55 ,   72.36 ,   70.90 ,   72.20 ,      35829 ,  12536
14/05/24 ,   71.39 ,   71.25 ,   71.59 ,   71.06 ,   71.40 ,      25372 ,   2380
15/05/24 ,   71.08 ,   71.09 ,   71.39 ,   70.73 ,   71.20 ,      33575 ,   4451
16/05/24 ,   70.43 ,   70.23 ,   71.05 ,   69.98 ,   71.05 ,      80949 ,   6485
17/05/24 ,   70.52 ,   70.44 ,   70.64 ,   70.27 ,   70.58 ,      21003 ,   3574
20/05/24 ,   70.75 ,   71.04 ,   71.40 ,   70.52 ,   70.52 ,      67058 ,   9795
21/05/24 ,   70.83 ,   70.68 ,   71.02 ,   70.42 ,   70.75 ,      20511 ,   4575
22/05/24 ,   70.71 ,   71.00 ,   71.43 ,   70.71 ,   70.84 ,      26043 ,   4555
23/05/24 ,   70.47 ,   70.38 ,   71.21 ,   70.10 ,   70.86 ,      34557 ,   6347
24/05/24 ,   71.20 ,   70.94 ,   71.32 ,   70.32 ,   70.47 ,      34992 ,   6747
27/05/24 ,   72.43 ,   72.20 ,   72.95 ,   71.11 ,   71.26 ,      76660 ,  10029
28/05/24 ,   71.50 ,   71.80 ,   72.43 ,   71.07 ,   71.91 ,      23758 ,   3648
29/05/24 ,   71.42 ,   71.10 ,   72.01 ,   70.65 ,   71.00 ,      32651 ,   5865
31/05/24 ,   71.93 ,   71.71 ,   72.02 ,   70.78 ,   71.36 ,      21382 ,   2564
03/06/24 ,   71.63 ,   71.97 ,   72.47 ,   71.43 ,   71.43 ,      24191 ,   3787
04/06/24 ,   72.36 ,   71.79 ,   72.54 ,   70.80 ,   71.63 ,      26943 ,   3422
05/06/24 ,   71.99 ,   72.11 ,   72.57 ,   71.28 ,   72.35 ,      20796 ,   4839
06/06/24 ,   71.53 ,   72.11 ,   72.59 ,   71.48 ,   72.41 ,      14825 ,   3202
07/06/24 ,   72.17 ,   71.99 ,   72.28 ,   71.54 ,   71.54 ,      14257 ,   3308
10/06/24 ,   72.47 ,   72.39 ,   72.54 ,   72.17 ,   72.17 ,      25139 ,   8035
11/06/24 ,   71.85 ,   72.32 ,   72.50 ,   71.85 ,   72.47 ,      16548 ,   3417
12/06/24 ,   71.43 ,   71.17 ,   71.98 ,   70.78 ,   71.97 ,      26893 ,   2626
13/06/24 ,   70.81 ,   71.04 ,   71.59 ,   70.37 ,   71.09 ,      27813 ,   4764
14/06/24 ,   71.38 ,   70.97 ,   71.38 ,   70.50 ,   70.81 ,      19341 ,   3887
17/06/24 ,   70.81 ,   71.20 ,   71.45 ,   70.69 ,   71.38 ,      25826 ,   4776
18/06/24 ,   70.73 ,   70.74 ,   71.21 ,   70.51 ,   70.81 ,      17899 ,   2155
19/06/24 ,   71.02 ,   70.69 ,   71.22 ,   70.38 ,   70.73 ,      18024 ,   2795
20/06/24 ,   71.09 ,   71.37 ,   71.99 ,   70.46 ,   71.02 ,      48030 ,  10209
21/06/24 ,   70.09 ,   70.75 ,   71.67 ,   70.08 ,   71.09 ,      32034 ,   6073
24/06/24 ,   69.60 ,   69.68 ,   70.88 ,   69.35 ,   70.16 ,      33398 ,   6150
25/06/24 ,   69.77 ,   69.85 ,   70.01 ,   69.57 ,   69.80 ,      16681 ,   1985
26/06/24 ,   70.08 ,   70.03 ,   70.32 ,   69.73 ,   69.77 ,      23485 ,   2122
27/06/24 ,   69.88 ,   69.95 ,   70.41 ,   69.65 ,   70.08 ,      25664 ,   2011
28/06/24 ,   70.61 ,   70.32 ,   70.62 ,   69.88 ,   69.88 ,      24640 ,   2738
01/07/24 ,   70.27 ,   70.68 ,   70.97 ,   70.25 ,   70.61 ,      19870 ,   4823
02/07/24 ,   70.10 ,   70.09 ,   70.40 ,   69.89 ,   70.27 ,      18863 ,   2076
03/07/24 ,   70.18 ,   70.28 ,   70.66 ,   69.98 ,   70.24 ,      17291 ,   4082
04/07/24 ,   70.67 ,   70.45 ,   70.75 ,   70.14 ,   70.18 ,      14625 ,   2051
05/07/24 ,   70.92 ,   70.89 ,   71.05 ,   70.68 ,   70.75 ,      19145 ,   3165
08/07/24 ,   72.58 ,   72.38 ,   73.04 ,   70.94 ,   70.94 ,      56296 ,   7756
09/07/24 ,   72.65 ,   72.58 ,   72.81 ,   72.01 ,   72.07 ,      11189 ,   3023
10/07/24 ,   72.66 ,   72.67 ,   72.97 ,   72.30 ,   72.66 ,      15679 ,   1924
11/07/24 ,   72.27 ,   72.24 ,   73.16 ,   71.60 ,   72.79 ,      17087 ,   2124
12/07/24 ,   72.72 ,   72.58 ,   72.75 ,   72.27 ,   72.27 ,      18062 ,   1976
15/07/24 ,   72.75 ,   72.57 ,   72.77 ,   72.21 ,   72.56 ,      20141 ,   3289
16/07/24 ,   72.70 ,   72.59 ,   72.75 ,   72.28 ,   72.38 ,      20799 ,   2127
17/07/24 ,   72.40 ,   72.49 ,   72.78 ,   72.09 ,   72.70 ,      22243 ,   3774
18/07/24 ,   72.50 ,   72.44 ,   72.63 ,   72.00 ,   72.12 ,      13708 ,   1627
19/07/24 ,   72.79 ,   72.70 ,   72.79 ,   72.50 ,   72.64 ,      20169 ,   4074
22/07/24 ,   72.73 ,   72.66 ,   72.79 ,   72.43 ,   72.66 ,      22942 ,   5793
23/07/24 ,   72.29 ,   72.60 ,   72.75 ,   72.10 ,   72.69 ,      16943 ,   2004
24/07/24 ,   72.59 ,   72.52 ,   72.75 ,   72.29 ,   72.47 ,      12425 ,   1524
25/07/24 ,   72.75 ,   72.47 ,   72.79 ,   72.12 ,   72.58 ,      17789 ,   2892
26/07/24 ,   72.79 ,   72.69 ,   72.79 ,   72.43 ,   72.71 ,      19229 ,   2931
29/07/24 ,   72.52 ,   72.62 ,   72.79 ,   72.27 ,   72.72 ,      18768 ,   3032
30/07/24 ,   72.78 ,   72.68 ,   72.79 ,   72.38 ,   72.70 ,      16480 ,   2653
31/07/24 ,   72.75 ,   72.65 ,   72.79 ,   72.29 ,   72.76 ,      12045 ,   1696
01/08/24 ,   73.29 ,   72.94 ,   73.49 ,   72.38 ,   72.38 ,      13673 ,   1861
02/08/24 ,   73.25 ,   73.16 ,   73.56 ,   72.93 ,   73.02 ,      14271 ,   2657
05/08/24 ,   72.29 ,   72.37 ,   73.10 ,   71.98 ,   72.83 ,      18723 ,   4637
06/08/24 ,   72.25 ,   72.26 ,   72.58 ,   72.05 ,   72.29 ,      12472 ,   1371
07/08/24 ,   72.55 ,   72.18 ,   72.69 ,   71.76 ,   72.05 ,      17173 ,   3079
08/08/24 ,   73.60 ,   73.20 ,   74.02 ,   71.73 ,   71.73 ,      43852 ,  10117
09/08/24 ,   72.87 ,   73.01 ,   73.60 ,   72.66 ,   73.60 ,      12301 ,   2833
12/08/24 ,   72.63 ,   72.79 ,   73.02 ,   72.47 ,   72.87 ,      13313 ,   4584
13/08/24 ,   72.69 ,   72.77 ,   73.27 ,   72.41 ,   72.67 ,      15579 ,   2256
14/08/24 ,   72.13 ,   72.22 ,   72.93 ,   71.77 ,   72.72 ,      26029 ,   2937
15/08/24 ,   72.53 ,   72.22 ,   72.53 ,   72.01 ,   72.21 ,      17244 ,   2497
16/08/24 ,   72.29 ,   72.12 ,   72.72 ,   71.73 ,   72.53 ,      37001 ,   5275
19/08/24 ,   72.06 ,   72.29 ,   72.49 ,   72.06 ,   72.29 ,      18083 ,   2011
20/08/24 ,   71.39 ,   71.72 ,   72.48 ,   71.38 ,   72.13 ,      55288 ,   5188
21/08/24 ,   71.78 ,   71.73 ,   71.99 ,   71.41 ,   71.41 ,      13806 ,   3123
22/08/24 ,   71.73 ,   71.73 ,   71.90 ,   71.55 ,   71.56 ,      16013 ,   1947
23/08/24 ,   72.18 ,   71.99 ,   72.18 ,   71.56 ,   71.56 ,      19962 ,   3127
26/08/24 ,   72.15 ,   72.09 ,   72.45 ,   71.87 ,   72.18 ,      13759 ,   2221
27/08/24 ,   71.98 ,   71.90 ,   72.29 ,   71.61 ,   72.15 ,      27943 ,   2589
28/08/24 ,   71.87 ,   71.85 ,   72.17 ,   71.62 ,   71.72 ,      17037 ,   1497
29/08/24 ,   71.68 ,   71.70 ,   72.10 ,   71.50 ,   71.61 ,      14749 ,   1718
30/08/24 ,   72.28 ,   71.99 ,   72.46 ,   71.76 ,   71.93 ,      14667 ,   2860
02/09/24 ,   72.16 ,   72.27 ,   72.45 ,   72.06 ,   72.28 ,      19443 ,   4044
03/09/24 ,   72.16 ,   72.28 ,   72.66 ,   72.07 ,   72.40 ,      17619 ,   2857
04/09/24 ,   71.74 ,   71.97 ,   72.50 ,   71.74 ,   72.16 ,      27326 ,   2963
05/09/24 ,   72.02 ,   72.03 ,   72.27 ,   71.74 ,   71.79 ,      11912 ,   2599
06/09/24 ,   72.14 ,   72.31 ,   72.43 ,   72.02 ,   72.23 ,      14342 ,   1779
09/09/24 ,   71.29 ,   71.46 ,   72.54 ,   71.24 ,   72.14 ,      71030 ,   3877
10/09/24 ,   70.79 ,   70.83 ,   71.80 ,   70.57 ,   71.77 ,      32760 ,   5130
11/09/24 ,   70.78 ,   70.87 ,   71.37 ,   70.41 ,   71.04 ,      22412 ,   2797
12/09/24 ,   70.67 ,   70.71 ,   71.37 ,   70.12 ,   70.78 ,      22725 ,   2930
13/09/24 ,   71.38 ,   71.24 ,   71.70 ,   70.34 ,   70.34 ,      13639 ,   2002
16/09/24 ,   71.61 ,   71.65 ,   71.88 ,   71.38 ,   71.38 ,      19089 ,   2774
17/09/24 ,   71.39 ,   71.17 ,   71.69 ,   70.71 ,   71.69 ,      23906 ,   8020
18/09/24 ,   71.59 ,   71.50 ,   71.74 ,   71.14 ,   71.39 ,      13054 ,   2161
19/09/24 ,   71.69 ,   71.84 ,   71.98 ,   71.58 ,   71.59 ,      20133 ,   4212
20/09/24 ,   71.36 ,   71.57 ,   71.74 ,   71.36 ,   71.61 ,      14387 ,   2936
23/09/24 ,   71.42 ,   71.36 ,   71.79 ,   71.08 ,   71.38 ,      18678 ,   3860
24/09/24 ,   70.86 ,   71.18 ,   71.51 ,   70.85 ,   71.09 ,      16889 ,   2425
25/09/24 ,   70.21 ,   70.66 ,   71.35 ,   70.12 ,   70.60 ,      20354 ,   2756
26/09/24 ,   69.85 ,   70.11 ,   70.67 ,   69.61 ,   70.13 ,      18424 ,   2543
27/09/24 ,   69.38 ,   69.74 ,   70.62 ,   69.30 ,   69.85 ,      28206 ,   3525
30/09/24 ,   70.29 ,   69.75 ,   70.80 ,   68.89 ,   69.73 ,      37633 ,   3828
01/10/24 ,   69.39 ,   69.44 ,   70.29 ,   69.10 ,   70.12 ,      56650 ,   3048
02/10/24 ,   69.96 ,   69.74 ,   70.10 ,   69.33 ,   69.34 ,      27326 ,   2620
03/10/24 ,   69.98 ,   69.90 ,   70.29 ,   69.73 ,   69.96 ,      23751 ,   3389
04/10/24 ,   70.25 ,   70.11 ,   70.38 ,   69.97 ,   70.00 ,      26394 ,   2616
07/10/24 ,   70.13 ,   70.18 ,   70.64 ,   70.07 ,   70.12 ,      23285 ,   2160
08/10/24 ,   70.30 ,   71.07 ,   71.52 ,   70.14 ,   70.14 ,      34557 ,   8654
09/10/24 ,   70.56 ,   70.14 ,   70.69 ,   70.00 ,   70.33 ,      29980 ,   4421
10/10/24 ,   70.12 ,   70.32 ,   71.20 ,   70.12 ,   70.62 ,      28547 ,   3155
11/10/24 ,   70.59 ,   69.77 ,   71.21 ,   68.39 ,   69.96 ,      53254 ,   5344
14/10/24 ,   70.81 ,   70.77 ,   71.17 ,   70.09 ,   70.67 ,      21095 ,   3332
15/10/24 ,   70.96 ,   70.77 ,   71.13 ,   70.14 ,   70.14 ,      17286 ,   2875
16/10/24 ,   70.59 ,   70.50 ,   70.95 ,   70.18 ,   70.95 ,      17414 ,   2942
17/10/24 ,   69.67 ,   70.04 ,   70.58 ,   69.41 ,   70.58 ,      29051 ,   2466
18/10/24 ,   70.25 ,   70.11 ,   70.46 ,   69.67 ,   69.72 ,      24986 ,   4150
21/10/24 ,   70.19 ,   70.82 ,   70.96 ,   69.67 ,   69.67 ,      57843 ,   7284
22/10/24 ,   70.79 ,   70.79 ,   71.15 ,   70.49 ,   70.78 ,      35355 ,   3874
23/10/24 ,   70.30 ,   70.44 ,   70.79 ,   69.99 ,   70.61 ,      28323 ,   3561
24/10/24 ,   69.15 ,   69.91 ,   70.35 ,   69.15 ,   70.21 ,      19075 ,   1695
25/10/24 ,   68.82 ,   69.03 ,   69.85 ,   68.46 ,   69.75 ,      13711 ,   2145
28/10/24 ,   68.69 ,   68.58 ,   68.82 ,   68.37 ,   68.79 ,      24912 ,   2891
29/10/24 ,   68.97 ,   68.69 ,   69.13 ,   68.47 ,   68.48 ,      14867 ,   2208
30/10/24 ,   67.87 ,   67.87 ,   68.98 ,   67.46 ,   68.78 ,      32379 ,   6092
31/10/24 ,   67.89 ,   68.01 ,   68.33 ,   67.82 ,   67.87 ,      16236 ,   2130
01/11/24 ,   68.13 ,   68.06 ,   68.28 ,   67.96 ,   67.96 ,      18811 ,   1444
04/11/24 ,   67.70 ,   67.69 ,   68.13 ,   67.46 ,   67.90 ,      23097 ,   3514
05/11/24 ,   67.48 ,   67.79 ,   68.39 ,   67.43 ,   67.70 ,      24274 ,   2577
06/11/24 ,   66.85 ,   67.16 ,   67.74 ,   66.67 ,   67.46 ,      19034 ,   3135
07/11/24 ,   67.19 ,   67.19 ,   67.58 ,   66.88 ,   67.36 ,      25404 ,   4941
08/11/24 ,   68.05 ,   67.83 ,   68.47 ,   67.19 ,   67.21 ,      27185 ,   4112
11/11/24 ,   67.37 ,   67.91 ,   68.69 ,   67.36 ,   68.33 ,      21226 ,   2664
12/11/24 ,   66.64 ,   67.02 ,   67.62 ,   66.64 ,   67.37 ,      18706 ,   2044
13/11/24 ,   65.29 ,   65.39 ,   66.36 ,   64.83 ,   66.36 ,      28746 ,   2828
14/11/24 ,   65.27 ,   65.39 ,   65.94 ,   65.14 ,   65.90 ,      24173 ,   3782
18/11/24 ,   65.14 ,   65.02 ,   65.19 ,   64.89 ,   65.14 ,      37501 ,   4344
19/11/24 ,   64.95 ,   64.96 ,   65.09 ,   64.86 ,   65.02 ,      22750 ,   2061
21/11/24 ,   65.33 ,   65.52 ,   65.97 ,   64.94 ,   64.95 ,      44504 ,   5716
22/11/24 ,   65.73 ,   65.79 ,   66.34 ,   65.28 ,   65.31 ,      22047 ,   4074
25/11/24 ,   67.38 ,   66.53 ,   67.38 ,   65.37 ,   65.61 ,      46585 ,   6382
26/11/24 ,   66.75 ,   66.63 ,   67.31 ,   66.13 ,   67.31 ,      25536 ,   2352
27/11/24 ,   65.62 ,   66.05 ,   66.75 ,   65.59 ,   66.73 ,      20940 ,   4932
28/11/24 ,   64.71 ,   64.96 ,   65.97 ,   63.17 ,   65.62 ,      45207 ,   5292
29/11/24 ,   64.75 ,   64.50 ,   65.18 ,   63.89 ,   63.96 ,      29687 ,   4670
02/12/24 ,   64.54 ,   64.12 ,   65.14 ,   63.07 ,   64.75 ,      28830 ,   2966
03/12/24 ,   63.14 ,   63.63 ,   64.54 ,   62.35 ,   63.84 ,      28415 ,   2284
04/12/24 ,   61.87 ,   61.87 ,   63.04 ,   60.80 ,   62.98 ,      41582 ,   2862
05/12/24 ,   62.34 ,   61.96 ,   63.13 ,   60.07 ,   60.79 ,      82289 ,   5453
06/12/24 ,   63.06 ,   63.13 ,   63.84 ,   61.79 ,   62.34 ,      24642 ,   2471
09/12/24 ,   63.77 ,   63.92 ,   64.97 ,   62.44 ,   63.06 ,      56556 ,   6711
10/12/24 ,   62.92 ,   63.70 ,   64.66 ,   62.88 ,   63.89 ,      55644 ,   6622
11/12/24 ,   60.70 ,   61.18 ,   62.91 ,   60.54 ,   62.91 ,      58281 ,   8088
12/12/24 ,   59.64 ,   59.11 ,   60.13 ,   57.82 ,   60.13 ,      62528 ,   5622
13/12/24 ,   61.44 ,   60.74 ,   61.65 ,   58.67 ,   59.64 ,      54482 ,   7339
16/12/24 ,   59.96 ,   60.43 ,   61.47 ,   59.65 ,   61.44 ,      25558 ,   3157
17/12/24 ,   58.66 ,   58.91 ,   60.60 ,   57.11 ,   59.96 ,      96041 ,   9653
18/12/24 ,   57.82 ,   57.54 ,   59.50 ,   56.57 ,   58.66 ,      66383 ,   6223
19/12/24 ,   57.93 ,   58.67 ,   59.31 ,   57.73 ,   58.11 ,      52885 ,   8261
20/12/24 ,   60.09 ,   59.17 ,   60.37 ,   57.44 ,   57.82 ,      30814 ,   4441
23/12/24 ,   65.56 ,   63.73 ,   66.07 ,   59.79 ,   60.09 ,      43435 ,   3903
26/12/24 ,   66.07 ,   66.74 ,   67.52 ,   65.56 ,   65.57 ,      31558 ,   6312
27/12/24 ,   66.30 ,   66.25 ,   67.51 ,   64.96 ,   66.07 ,      31970 ,   5186
30/12/24 ,   67.44 ,   67.47 ,   67.88 ,   66.30 ,   66.93 ,      18557 ,   3756
02/01/25 ,   67.86 ,   67.76 ,   68.45 ,   66.29 ,   66.93 ,      29255 ,   2015
03/01/25 ,   67.15 ,   67.27 ,   67.86 ,   66.83 ,   67.86 ,      15158 ,   2238
06/01/25 ,   67.02 ,   67.08 ,   67.52 ,   66.74 ,   67.15 ,      23107 ,   3339
07/01/25 ,   66.93 ,   67.14 ,   67.74 ,   66.75 ,   67.02 ,      15378 ,   2703
08/01/25 ,   65.71 ,   66.65 ,   67.31 ,   65.54 ,   66.93 ,      10550 ,   1514
09/01/25 ,   65.53 ,   65.74 ,   66.35 ,   65.03 ,   65.72 ,      11330 ,   3017
10/01/25 ,   65.48 ,   65.61 ,   66.07 ,   64.64 ,   64.64 ,      17239 ,   4937
13/01/25 ,   65.45 ,   65.19 ,   66.32 ,   64.25 ,   65.48 ,      33784 ,   2553
14/01/25 ,   65.36 ,   65.23 ,   65.54 ,   64.56 ,   65.50 ,      16926 ,   1808
15/01/25 ,   68.82 ,   66.90 ,   68.82 ,   64.97 ,   65.03 ,      41324 ,   3934
16/01/25 ,   66.81 ,   67.21 ,   68.37 ,   66.75 ,   68.37 ,      19760 ,   6479
17/01/25 ,   64.65 ,   64.71 ,   66.81 ,   63.62 ,   65.97 ,      49312 ,   6261
20/01/25 ,   65.87 ,   65.53 ,   66.63 ,   63.71 ,   63.71 ,      23869 ,   4917
21/01/25 ,   63.70 ,   64.10 ,   66.85 ,   63.70 ,   65.87 ,      33291 ,   6470
22/01/25 ,   63.04 ,   63.54 ,   64.37 ,   62.83 ,   64.12 ,      25127 ,   2786
23/01/25 ,   63.23 ,   63.90 ,   64.55 ,   63.04 ,   63.70 ,      28921 ,   4587
24/01/25 ,   63.09 ,   62.85 ,   63.23 ,   62.02 ,   63.23 ,      24201 ,   2529
27/01/25 ,   61.80 ,   62.40 ,   63.56 ,   61.57 ,   63.06 ,      19105 ,   2888
28/01/25 ,   62.69 ,   62.60 ,   62.81 ,   61.57 ,   61.57 ,      38603 ,   6939
29/01/25 ,   61.37 ,   62.05 ,   62.81 ,   61.37 ,   62.69 ,      22959 ,   3609
30/01/25 ,   62.83 ,   62.05 ,   62.83 ,   61.39 ,   61.94 ,      18822 ,   1951
31/01/25 ,   64.67 ,   63.93 ,   64.80 ,   62.39 ,   63.04 ,      25548 ,   2917
03/02/25 ,   64.71 ,   64.67 ,   65.37 ,   62.84 ,   64.67 ,      44988 ,   6139
04/02/25 ,   64.12 ,   64.18 ,   64.91 ,   63.97 ,   64.71 ,      22363 ,   3247
05/02/25 ,   64.80 ,   64.69 ,   65.19 ,   64.10 ,   64.10 ,      33106 ,   3790
06/02/25 ,   64.10 ,   64.57 ,   65.07 ,   64.10 ,   64.55 ,      15888 ,   1662
07/02/25 ,   66.44 ,   65.70 ,   66.66 ,   64.10 ,   64.10 ,      33022 ,   3900
10/02/25 ,   66.28 ,   66.65 ,   67.63 ,   65.82 ,   66.44 ,      33799 ,   6861
11/02/25 ,   66.62 ,   66.77 ,   67.59 ,   65.52 ,   65.61 ,      21350 ,   3542
12/02/25 ,   66.28 ,   66.05 ,   67.10 ,   64.85 ,   64.85 ,      23323 ,   2287
13/02/25 ,   65.95 ,   66.08 ,   66.73 ,   65.43 ,   66.28 ,      18359 ,   2175
14/02/25 ,   66.48 ,   66.69 ,   67.22 ,   65.58 ,   65.58 ,      33483 ,   5105
17/02/25 ,   66.58 ,   66.66 ,   68.23 ,   66.11 ,   66.51 ,      21287 ,   3955
18/02/25 ,   66.53 ,   66.79 ,   67.43 ,   66.16 ,   66.58 ,      14941 ,   1950
19/02/25 ,   66.30 ,   66.59 ,   67.33 ,   65.62 ,   66.52 ,      12858 ,   1836
20/02/25 ,   66.44 ,   66.72 ,   67.44 ,   65.48 ,   66.30 ,      24763 ,   6863
21/02/25 ,   66.65 ,   67.02 ,   67.47 ,   65.91 ,   67.09 ,      13974 ,   2798
24/02/25 ,   67.98 ,   67.64 ,   68.38 ,   66.65 ,   66.65 ,      17621 ,   3720
25/02/25 ,   67.69 ,   67.81 ,   68.59 ,   66.98 ,   68.02 ,      17667 ,   3164
26/02/25 ,   67.95 ,   68.10 ,   68.73 ,   67.10 ,   67.69 ,      16490 ,   3464
27/02/25 ,   68.02 ,   68.00 ,   68.60 ,   67.51 ,   67.95 ,      12420 ,   2818
28/02/25 ,   67.74 ,   68.39 ,   69.73 ,   67.52 ,   68.52 ,      35908 ,   4130
05/03/25 ,   68.69 ,   68.23 ,   68.69 ,   67.74 ,   67.74 ,      14458 ,   1871
06/03/25 ,   69.71 ,   68.99 ,   69.73 ,   68.02 ,   68.69 ,       9641 ,   1456
07/03/25 ,   69.99 ,   69.41 ,   70.04 ,   69.01 ,   69.70 ,      19072 ,   3804
10/03/25 ,   70.48 ,   69.47 ,   70.48 ,   69.01 ,   69.99 ,      13999 ,   3567
11/03/25 ,   72.41 ,   71.62 ,   72.41 ,   69.64 ,   69.64 ,      35408 ,   2790
12/03/25 ,   70.85 ,   71.59 ,   72.64 ,   70.85 ,   72.41 ,      17471 ,   2747
13/03/25 ,   70.50 ,   70.61 ,   71.76 ,   70.05 ,   70.91 ,      16854 ,   1833
14/03/25 ,   70.51 ,   70.49 ,   70.94 ,   69.72 ,   70.48 ,      21377 ,   3514
17/03/25 ,   70.04 ,   70.21 ,   70.98 ,   69.50 ,   70.75 ,      16235 ,   2584
18/03/25 ,   70.04 ,   70.36 ,   70.80 ,   70.04 ,   70.04 ,      12591 ,   1514
19/03/25 ,   70.23 ,   70.27 ,   70.61 ,   69.69 ,   69.69 ,      17106 ,   1627
20/03/25 ,   70.63 ,   70.58 ,   70.94 ,   70.19 ,   70.52 ,      20426 ,   3465
21/03/25 ,   71.90 ,   71.58 ,   72.59 ,   70.63 ,   70.75 ,      26603 ,   5300
24/03/25 ,   72.10 ,   72.55 ,   73.03 ,   71.90 ,   71.90 ,      16493 ,   4005
25/03/25 ,   71.96 ,   72.20 ,   72.93 ,   71.72 ,   72.19 ,      12369 ,   1459
26/03/25 ,   71.55 ,   71.52 ,   72.34 ,   70.95 ,   72.34 ,      14600 ,   3235
27/03/25 ,   71.05 ,   71.24 ,   72.14 ,   70.83 ,   71.55 ,      24985 ,   2625
28/03/25 ,   71.21 ,   71.01 ,   71.67 ,   70.76 ,   71.67 ,      17889 ,   2803
31/03/25 ,   71.56 ,   71.23 ,   71.65 ,   70.83 ,   71.21 ,      17651 ,   2568
01/04/25 ,   71.78 ,   71.61 ,   71.90 ,   71.22 ,   71.63 ,      14766 ,   2249
02/04/25 ,   71.80 ,   71.74 ,   72.12 ,   71.44 ,   71.90 ,      12513 ,   1961
03/04/25 ,   70.87 ,   71.14 ,   71.91 ,   70.75 ,   71.81 ,      20957 ,   2233
04/04/25 ,   70.58 ,   70.78 ,   71.24 ,   70.14 ,   71.05 ,      16153 ,   2636
07/04/25 ,   70.78 ,   70.20 ,   70.80 ,   69.46 ,   70.58 ,      14629 ,   2871
08/04/25 ,   70.16 ,   70.15 ,   70.79 ,   69.91 ,   70.78 ,      18715 ,   2088
09/04/25 ,   69.69 ,   69.48 ,   70.15 ,   69.15 ,   70.15 ,      12786 ,   2610
10/04/25 ,   69.74 ,   69.70 ,   70.15 ,   69.61 ,   69.73 ,      17916 ,   2489
11/04/25 ,   69.27 ,   69.33 ,   70.40 ,   68.38 ,   68.81 ,      30943 ,   8975
14/04/25 ,   69.87 ,   69.36 ,   69.96 ,   68.93 ,   69.27 ,      13972 ,   2610
15/04/25 ,   70.03 ,   70.07 ,   70.42 ,   69.76 ,   69.87 ,      12354 ,   4428
16/04/25 ,   70.74 ,   70.67 ,   71.14 ,   70.09 ,   70.19 ,      13865 ,   3845
17/04/25 ,   70.85 ,   70.87 ,   71.05 ,   70.74 ,   71.04 ,      10547 ,   3047
22/04/25 ,   71.66 ,   72.01 ,   72.96 ,   70.78 ,   70.85 ,      30572 ,   5809
23/04/25 ,   71.18 ,   71.41 ,   71.76 ,   71.05 ,   71.66 ,      15406 ,   3654
24/04/25 ,   71.64 ,   70.95 ,   71.64 ,   70.56 ,   71.18 ,      17570 ,   2099
25/04/25 ,   74.68 ,   73.50 ,   75.48 ,   71.05 ,   71.64 ,      43261 ,   4020
28/04/25 ,   74.17 ,   74.53 ,   75.21 ,   73.76 ,   74.67 ,      17508 ,   4371
29/04/25 ,   74.47 ,   74.76 ,   75.83 ,   74.07 ,   74.51 ,      19420 ,   3585
30/04/25 ,   74.46 ,   74.58 ,   74.78 ,   74.29 ,   74.78 ,      13470 ,   2315
02/05/25 ,   74.55 ,   74.23 ,   74.55 ,   73.86 ,   74.46 ,      16010 ,   3295
05/05/25 ,   74.37 ,   74.62 ,   75.38 ,   74.34 ,   74.55 ,      14254 ,   2591
06/05/25 ,   73.88 ,   73.90 ,   74.59 ,   73.63 ,   74.37 ,       9840 ,   2042
07/05/25 ,   73.95 ,   73.88 ,   74.60 ,   73.47 ,   73.47 ,       9680 ,   2108
08/05/25 ,   74.27 ,   74.22 ,   74.52 ,   73.97 ,   73.97 ,       6954 ,   1210
09/05/25 ,   74.45 ,   74.47 ,   74.72 ,   74.18 ,   74.23 ,       9292 ,   1732
12/05/25 ,   73.93 ,   74.33 ,   75.03 ,   73.88 ,   74.60 ,      16199 ,   3900
13/05/25 ,   74.56 ,   74.38 ,   75.01 ,   73.94 ,   74.60 ,      25950 ,   4958
14/05/25 ,   73.02 ,   73.59 ,   75.40 ,   73.02 ,   74.39 ,      29922 ,   4493
15/05/25 ,   73.60 ,   73.41 ,   74.09 ,   73.02 ,   73.13 ,      18841 ,   2193
16/05/25 ,   74.10 ,   73.55 ,   74.10 ,   73.17 ,   74.10 ,      17395 ,   4153
19/05/25 ,   74.06 ,   73.84 ,   74.26 ,   73.41 ,   74.08 ,      15999 ,   3730
20/05/25 ,   74.48 ,   74.34 ,   74.90 ,   73.36 ,   74.06 ,      24854 ,   7190
21/05/25 ,   74.26 ,   74.31 ,   74.87 ,   73.89 ,   74.48 ,      13445 ,   2173
22/05/25 ,   73.99 ,   74.01 ,   74.26 ,   73.83 ,   73.97 ,       8325 ,   1533
23/05/25 ,   73.47 ,   73.44 ,   74.13 ,   73.25 ,   74.00 ,      42799 ,   7984
26/05/25 ,   73.67 ,   73.94 ,   74.40 ,   73.50 ,   73.83 ,      18680 ,   5029
27/05/25 ,   74.08 ,   74.02 ,   74.40 ,   73.57 ,   74.31 ,      22526 ,   2574
28/05/25 ,   74.10 ,   73.91 ,   74.13 ,   73.73 ,   74.13 ,       9414 ,   1259
29/05/25 ,   73.63 ,   73.72 ,   73.91 ,   73.55 ,   73.64 ,       9272 ,   1374
30/05/25 ,   74.24 ,   73.88 ,   74.28 ,   73.58 ,   73.58 ,      11912 ,   1645
02/06/25 ,   74.39 ,   74.23 ,   74.73 ,   73.64 ,   74.10 ,      16817 ,   1629
03/06/25 ,   75.20 ,   75.01 ,   75.35 ,   74.25 ,   74.40 ,      26940 ,   4446
04/06/25 ,   74.90 ,   74.77 ,   75.43 ,   74.50 ,   75.43 ,      10641 ,   1320
05/06/25 ,   74.25 ,   74.47 ,   75.17 ,   74.25 ,   75.17 ,      23494 ,   5909
06/06/25 ,   74.25 ,   74.44 ,   74.90 ,   74.25 ,   74.49 ,      11591 ,   1960
09/06/25 ,   73.98 ,   74.24 ,   75.05 ,   73.87 ,   74.39 ,      49350 ,   2001
10/06/25 ,   74.15 ,   74.16 ,   74.56 ,   73.91 ,   74.01 ,      24076 ,   7117
11/06/25 ,   74.57 ,   74.55 ,   75.58 ,   73.55 ,   74.10 ,      43308 ,   6400
12/06/25 ,   73.82 ,   74.26 ,   75.14 ,   73.56 ,   74.90 ,      27906 ,   2473
13/06/25 ,   74.57 ,   74.55 ,   75.01 ,   74.06 ,   74.56 ,      20402 ,   2978
16/06/25 ,   75.01 ,   74.77 ,   75.02 ,   74.30 ,   74.98 ,      15468 ,   3417
17/06/25 ,   74.47 ,   74.78 ,   75.35 ,   74.47 ,   75.12 ,      13585 ,   2694
18/06/25 ,   75.58 ,   75.17 ,   75.64 ,   74.56 ,   74.99 ,      13503 ,   2095
20/06/25 ,   75.46 ,   75.63 ,   76.09 ,   75.30 ,   75.58 ,      23328 ,   5609
23/06/25 ,   74.98 ,   75.04 ,   75.44 ,   74.87 ,   75.30 ,      16114 ,   3512
24/06/25 ,   74.18 ,   74.73 ,   75.17 ,   73.89 ,   74.98 ,      16841 ,   1850
25/06/25 ,   74.55 ,   74.96 ,   75.34 ,   74.38 ,   74.87 ,      18162 ,   1736
26/06/25 ,   75.04 ,   74.88 ,   75.21 ,   74.48 ,   74.98 ,      16115 ,   2102
27/06/25 ,   75.99 ,   75.25 ,   76.06 ,   74.72 ,   75.04 ,      27474 ,   5385
30/06/25 ,   75.54 ,   75.95 ,   76.92 ,   75.22 ,   75.98 ,      23015 ,   2886
01/07/25 ,   76.27 ,   76.04 ,   76.37 ,   75.54 ,   76.36 ,      19526 ,   2135
02/07/25 ,   76.56 ,   76.45 ,   76.81 ,   75.74 ,   76.70 ,      10349 ,   1462
03/07/25 ,   77.68 ,   77.32 ,   77.94 ,   76.61 ,   76.74 ,      16477 ,   1378
04/07/25 ,   78.36 ,   78.11 ,   78.48 ,   77.51 ,   77.68 ,      13539 ,   1926
07/07/25 ,   77.75 ,   78.19 ,   79.23 ,   77.72 ,   78.36 ,      23343 ,   3071
08/07/25 ,   77.70 ,   77.45 ,   78.39 ,   77.15 ,   78.39 ,      12189 ,   1748
09/07/25 ,   77.45 ,   77.47 ,   77.93 ,   76.33 ,   77.01 ,      16289 ,   1099
10/07/25 ,   77.65 ,   77.64 ,   78.00 ,   77.15 ,   77.91 ,      27370 ,   5034
11/07/25 ,   78.53 ,   78.02 ,   78.53 ,   77.24 ,   77.59 ,      27073 ,   3679
14/07/25 ,   78.61 ,   78.32 ,   79.38 ,   77.87 ,   78.55 ,      31992 ,   4370
15/07/25 ,   78.27 ,   78.61 ,   78.82 ,   78.21 ,   78.61 ,      77001 ,   1462
16/07/25 ,   78.83 ,   78.77 ,   79.30 ,   78.16 ,   78.57 ,      41441 ,   1445
17/07/25 ,   78.17 ,   78.44 ,   79.28 ,   78.14 ,   79.28 ,      19325 ,   3365
18/07/25 ,   77.73 ,   77.90 ,   78.37 ,   77.31 ,   78.37 ,      19479 ,   2690
21/07/25 ,   76.30 ,   76.61 ,   78.37 ,   75.91 ,   78.34 ,      45692 ,   6271
22/07/25 ,   75.75 ,   75.80 ,   76.33 ,   75.56 ,   76.30 ,      13746 ,   1776
23/07/25 ,   76.49 ,   76.82 ,   77.42 ,   75.83 ,   76.50 ,      19939 ,   3067
24/07/25 ,   76.40 ,   76.52 ,   77.28 ,   76.12 ,   76.67 ,      12591 ,   1849
25/07/25 ,   77.05 ,   76.75 ,   77.51 ,   76.21 ,   76.67 ,      18725 ,   4503
28/07/25 ,   77.15 ,   77.02 ,   77.45 ,   76.59 ,   77.23 ,      22577 ,   3057
29/07/25 ,   76.30 ,   76.57 ,   77.42 ,   76.30 ,   77.42 ,      12277 ,   2311
30/07/25 ,   77.04 ,   76.45 ,   77.04 ,   76.11 ,   76.51 ,      17986 ,   2350
31/07/25 ,   76.63 ,   76.74 ,   77.16 ,   76.51 ,   77.02 ,      17369 ,   2614
01/08/25 ,   76.51 ,   76.70 ,   77.22 ,   75.93 ,   76.63 ,      20031 ,   2114
04/08/25 ,   76.77 ,   76.70 ,   77.21 ,   76.12 ,   76.49 ,      12794 ,   2440
05/08/25 ,   76.00 ,   76.37 ,   77.51 ,   75.98 ,   77.51 ,      14718 ,   1837
06/08/25 ,   77.24 ,   76.22 ,   77.67 ,   75.91 ,   75.96 ,      12832 ,   2022
07/08/25 ,   76.21 ,   76.52 ,   76.89 ,   76.16 ,   76.89 ,      16181 ,   1462
08/08/25 ,   77.11 ,   76.62 ,   77.11 ,   76.39 ,   76.71 ,      14640 ,   2058
11/08/25 ,   77.60 ,   77.37 ,   78.15 ,   76.44 ,   77.19 ,      33404 ,   6940
12/08/25 ,   77.50 ,   77.25 ,   77.97 ,   76.78 ,   77.70 ,      22075 ,   1989
13/08/25 ,   76.38 ,   76.39 ,   76.65 ,   75.61 ,   76.04 ,      16562 ,   1656
14/08/25 ,   76.04 ,   76.02 ,   76.68 ,   75.65 ,   76.37 ,      21278 ,   2136
15/08/25 ,   76.49 ,   76.27 ,   76.54 ,   75.88 ,   76.42 ,      19323 ,   3431
18/08/25 ,   76.23 ,   76.47 ,   77.09 ,   76.06 ,   76.49 ,      18567 ,   3521
19/08/25 ,   75.21 ,   75.66 ,   76.45 ,   74.93 ,   76.44 ,      32506 ,   3448
20/08/25 ,   75.57 ,   75.18 ,   76.04 ,   74.22 ,   75.21 ,      43291 ,   5063
21/08/25 ,   76.36 ,   75.89 ,   76.43 ,   75.09 ,   75.57 ,      15975 ,   2492
22/08/25 ,   75.88 ,   76.12 ,   76.53 ,   75.34 ,   75.57 ,      22634 ,   3211
25/08/25 ,   75.78 ,   76.16 ,   76.64 ,   75.78 ,   76.06 ,      19647 ,   2368
26/08/25 ,   75.95 ,   75.97 ,   76.42 ,   75.49 ,   76.02 ,      14720 ,   1644
27/08/25 ,   75.35 ,   75.62 ,   76.11 ,   75.04 ,   75.96 ,      23661 ,   4268
28/08/25 ,   75.67 ,   75.78 ,   75.96 ,   75.40 ,   75.60 ,      12004 ,   1556
29/08/25 ,   75.97 ,   75.79 ,   76.36 ,   75.44 ,   75.74 ,      17514 ,   2265
01/09/25 ,   75.46 ,   75.44 ,   75.96 ,   75.10 ,   75.82 ,      18084 ,   1621
02/09/25 ,   74.95 ,   75.46 ,   76.05 ,   74.84 ,   75.00 ,      75060 ,   3759
03/09/25 ,   75.20 ,   75.30 ,   75.82 ,   74.92 ,   74.93 ,      41178 ,   1995
04/09/25 ,   75.01 ,   75.47 ,   75.96 ,   75.01 ,   75.78 ,     122534 ,   4164
05/09/25 ,   75.57 ,   75.18 ,   75.57 ,   74.79 ,   75.30 ,     122632 ,   6684
08/09/25 ,   75.95 ,   75.59 ,   76.03 ,   75.04 ,   75.91 ,      58405 ,   3454
09/09/25 ,   75.44 ,   75.54 ,   75.95 ,   75.38 ,   75.95 ,      15007 ,   1591
10/09/25 ,   76.30 ,   75.94 ,   76.62 ,   75.45 ,   75.45 ,      32642 ,   3716
11/09/25 ,   76.19 ,   76.21 ,   76.84 ,   75.98 ,   76.30 ,       8788 ,    899
12/09/25 ,   76.13 ,   76.02 ,   76.37 ,   75.80 ,   75.94 ,      13168 ,   2429
15/09/25 ,   76.63 ,   75.94 ,   76.74 ,   75.41 ,   76.13 ,      24956 ,   3746
16/09/25 ,   76.32 ,   76.78 ,   77.68 ,   76.27 ,   76.62 ,      20123 ,   4906
17/09/25 ,   76.79 ,   76.58 ,   77.08 ,   76.13 ,   76.40 ,      12373 ,   1314
18/09/25 ,   76.42 ,   76.62 ,   76.81 ,   76.40 ,   76.52 ,       7724 ,    897
19/09/25 ,   76.45 ,   76.45 ,   76.79 ,   76.15 ,   76.79 ,      20885 ,   4372
22/09/25 ,   76.44 ,   76.27 ,   76.79 ,   75.70 ,   76.61 ,      38801 ,   5295
23/09/25 ,   76.04 ,   76.13 ,   76.59 ,   75.89 ,   76.44 ,      26386 ,   4732
24/09/25 ,   75.89 ,   76.04 ,   76.16 ,   75.89 ,   76.16 ,      12488 ,    982
25/09/25 ,   75.92 ,   76.49 ,   77.54 ,   75.89 ,   75.89 ,      17134 ,   1676
26/09/25 ,   77.07 ,   76.85 ,   77.31 ,   75.92 ,   75.92 ,      24254 ,   5605
29/09/25 ,   77.03 ,   76.72 ,   77.40 ,   76.13 ,   77.07 ,      17575 ,   2603
30/09/25 ,   76.80 ,   76.90 ,   77.06 ,   76.64 ,   76.64 ,      10448 ,   2375
01/10/25 ,   76.79 ,   76.40 ,   76.79 ,   76.11 ,   76.21 ,      20248 ,   2914
02/10/25 ,   76.36 ,   76.65 ,   77.05 ,   76.33 ,   77.03 ,      11137 ,    927
03/10/25 ,   76.36 ,   76.27 ,   76.59 ,   76.08 ,   76.39 ,      14409 ,   1984
06/10/25 ,   76.11 ,   76.27 ,   76.64 ,   76.01 ,   76.36 ,      15177 ,   1956
07/10/25 ,   76.31 ,   76.14 ,   76.56 ,   75.89 ,   76.12 ,      13147 ,   1682
08/10/25 ,   75.78 ,   75.93 ,   76.34 ,   75.70 ,   76.34 ,      15571 ,   1928
09/10/25 ,   75.79 ,   75.89 ,   76.09 ,   75.68 ,   75.93 ,      10675 ,   1800
10/10/25 ,   76.17 ,   76.10 ,   76.33 ,   75.89 ,   76.13 ,      14342 ,   1513
13/10/25 ,   75.17 ,   75.73 ,   76.42 ,   75.17 ,   76.42 ,      15851 ,   1694
14/10/25 ,   75.62 ,   75.35 ,   75.92 ,   74.89 ,   75.92 ,      15624 ,   1398
15/10/25 ,   75.72 ,   75.69 ,   76.06 ,   75.20 ,   75.61 ,      14645 ,   3673
16/10/25 ,   75.64 ,   75.66 ,   76.50 ,   74.92 ,   75.74 ,      16478 ,   3115
17/10/25 ,   75.38 ,   75.61 ,   76.09 ,   75.25 ,   75.70 ,      15061 ,   3230
20/10/25 ,   74.96 ,   75.11 ,   75.76 ,   74.74 ,   75.38 ,      13842 ,   2445
21/10/25 ,   74.18 ,   74.35 ,   75.31 ,   73.79 ,   75.31 ,      40375 ,   4517
22/10/25 ,   73.45 ,   73.62 ,   74.73 ,   73.08 ,   74.33 ,      24610 ,   3227
23/10/25 ,   73.23 ,   73.40 ,   74.17 ,   72.98 ,   73.45 ,      14576 ,   3415
24/10/25 ,   73.32 ,   73.26 ,   73.67 ,   73.08 ,   73.23 ,      13050 ,   2330
27/10/25 ,   73.03 ,   73.00 ,   73.43 ,   72.51 ,   73.42 ,      32389 ,   3811
28/10/25 ,   73.03 ,   73.02 ,   73.41 ,   72.52 ,   72.86 ,      19911 ,   2596
29/10/25 ,   72.07 ,   72.28 ,   73.32 ,   71.36 ,   73.25 ,      39044 ,   8985
30/10/25 ,   72.51 ,   72.25 ,   72.93 ,   71.79 ,   72.33 ,      27694 ,   4207
31/10/25 ,   72.94 ,   71.92 ,   73.09 ,   71.31 ,   72.27 ,      40060 ,   4746
03/11/25 ,   72.85 ,   72.62 ,   73.10 ,   72.29 ,   72.90 ,      20396 ,   2457
04/11/25 ,   72.51 ,   72.88 ,   73.10 ,   72.51 ,   72.85 ,      12602 ,   1345
05/11/25 ,   72.42 ,   72.69 ,   73.13 ,   72.13 ,   72.51 ,      22883 ,   3060
06/11/25 ,   73.10 ,   72.92 ,   73.12 ,   72.37 ,   72.42 ,      16450 ,   2380
07/11/25 ,   73.21 ,   73.04 ,   73.21 ,   72.85 ,   72.85 ,      23709 ,   3118
10/11/25 ,   72.86 ,   73.01 ,   73.23 ,   72.46 ,   72.81 ,      25269 ,   3587
11/11/25 ,   73.29 ,   73.17 ,   73.43 ,   72.85 ,   72.86 ,      28979 ,   5407
12/11/25 ,   72.43 ,   73.23 ,   73.88 ,   72.43 ,   73.29 ,      34832 ,   5844
13/11/25 ,   73.22 ,   72.53 ,   73.25 ,   72.13 ,   72.28 ,      35823 ,   5596
14/11/25 ,   73.96 ,   73.97 ,   74.35 ,   73.09 ,   73.22 ,      24051 ,   2594
17/11/25 ,   73.48 ,   73.72 ,   74.25 ,   72.70 ,   74.25 ,      24581 ,   2803
18/11/25 ,   73.73 ,   73.86 ,   74.34 ,   73.48 ,   73.87 ,      21865 ,   1990
19/11/25 ,   72.55 ,   73.19 ,   73.82 ,   72.46 ,   73.48 ,      25212 ,   2668
21/11/25 ,   73.62 ,   73.17 ,   73.63 ,   72.42 ,   72.42 ,      22579 ,   4475
24/11/25 ,   75.41 ,   74.69 ,   75.41 ,   73.40 ,   73.62 ,      43813 ,   4478
25/11/25 ,   74.76 ,   75.06 ,   75.68 ,   74.65 ,   75.23 ,      27500 ,   3770
26/11/25 ,   74.43 ,   74.78 ,   75.39 ,   74.39 ,   75.39 ,      13802 ,   1916
27/11/25 ,   74.83 ,   74.92 ,   75.08 ,   74.43 ,   74.43 ,      15979 ,   1793
28/11/25 ,   76.37 ,   75.93 ,   76.50 ,   74.83 ,   74.83 ,      28344 ,   4380
01/12/25 ,   75.62 ,   76.02 ,   76.74 ,   75.60 ,   76.30 ,      25089 ,   4804
02/12/25 ,   75.63 ,   75.72 ,   76.16 ,   75.15 ,   75.62 ,      20330 ,   2762
03/12/25 ,   75.94 ,   75.64 ,   76.05 ,   75.23 ,   75.62 ,      23540 ,   3297
04/12/25 ,   76.53 ,   76.21 ,   76.67 ,   75.81 ,   75.94 ,      17436 ,   1386
05/12/25 ,   76.00 ,   77.03 ,   77.44 ,   76.00 ,   76.66 ,      29325 ,   5466
08/12/25 ,   76.20 ,   76.68 ,   77.12 ,   76.15 ,   76.38 ,      21264 ,   5614
09/12/25 ,   76.81 ,   76.63 ,   77.20 ,   76.20 ,   76.20 ,      17776 ,   3311
10/12/25 ,   76.59 ,   76.62 ,   77.26 ,   75.87 ,   77.26 ,      36703 ,  10930
11/12/25 ,   76.70 ,   76.85 ,   77.22 ,   76.34 ,   76.70 ,      18419 ,   3838
12/12/25 ,   76.87 ,   76.91 ,   77.16 ,   76.31 ,   77.07 ,      25261 ,   5680
15/12/25 ,   77.83 ,   77.46 ,   77.87 ,   76.65 ,   76.87 ,      21084 ,   4097
16/12/25 ,   78.08 ,   78.14 ,   78.49 ,   77.84 ,   77.84 ,      17294 ,    989
17/12/25 ,   78.44 ,   78.29 ,   78.66 ,   77.69 ,   78.39 ,      18643 ,   7289
18/12/25 ,   78.17 ,   78.05 ,   78.64 ,   77.71 ,   78.44 ,      23682 ,   6844
19/12/25 ,   78.67 ,   78.36 ,   78.67 ,   77.88 ,   78.17 ,      26278 ,   8087
22/12/25 ,   81.38 ,   79.97 ,   81.38 ,   78.06 ,   78.23 ,      47399 ,   7436
23/12/25 ,   80.05 ,   80.38 ,   81.35 ,   79.72 ,   80.88 ,      26834 ,   3637
26/12/25 ,   79.65 ,   79.80 ,   80.93 ,   79.21 ,   80.05 ,      27511 ,   2935
29/12/25 ,   78.69 ,   78.89 ,   79.70 ,   78.20 ,   79.70 ,      31091 ,   3149
30/12/25 ,   78.90 ,   78.60 ,   79.85 ,   78.22 ,   78.72 ,      18284 ,   2391
02/01/26 ,   78.81 ,   78.72 ,   79.79 ,   78.50 ,   79.69 ,      15460 ,   2153
05/01/26 ,   79.11 ,   78.99 ,   79.80 ,   78.62 ,   78.81 ,      15346 ,   2205
06/01/26 ,   80.05 ,   79.45 ,   80.43 ,   78.83 ,   79.11 ,      22929 ,   2001
07/01/26 ,   80.15 ,   80.44 ,   81.13 ,   80.05 ,   80.05 ,      23139 ,   4204
08/01/26 ,   79.26 ,   79.57 ,   80.58 ,   78.72 ,   80.58 ,      28015 ,   3196
09/01/26 ,   79.10 ,   78.72 ,   80.02 ,   78.20 ,   80.02 ,      39334 ,   7030
12/01/26 ,   79.79 ,   79.30 ,   79.80 ,   78.21 ,   78.97 ,      32696 ,   4112
13/01/26 ,   80.15 ,   79.76 ,   80.36 ,   78.87 ,   79.79 ,      25949 ,   2899
14/01/26 ,   79.21 ,   79.31 ,   80.11 ,   78.91 ,   80.11 ,      23054 ,   2195
15/01/26 ,   79.15 ,   78.99 ,   79.86 ,   78.55 ,   79.86 ,      20254 ,   2404
16/01/26 ,   79.03 ,   79.08 ,   79.71 ,   78.68 ,   79.15 ,      32374 ,   5926
19/01/26 ,   80.36 ,   80.18 ,   81.01 ,   78.77 ,   79.03 ,      38534 ,   5431
20/01/26 ,   79.90 ,   80.20 ,   80.83 ,   79.66 ,   80.36 ,      28359 ,   4221
21/01/26 ,   80.19 ,   80.14 ,   80.49 ,   79.47 ,   79.81 ,      21556 ,   1691
22/01/26 ,   81.83 ,   81.48 ,   81.93 ,   80.20 ,   80.39 ,      38712 ,   4299
23/01/26 ,   82.70 ,   82.06 ,   82.94 ,   81.47 ,   81.83 ,      28850 ,   3508
26/01/26 ,   84.30 ,   83.41 ,   84.32 ,   82.51 ,   82.70 ,      34229 ,   6682
27/01/26 ,   82.84 ,   83.81 ,   84.86 ,   82.84 ,   83.64 ,      35494 ,   2982
28/01/26 ,   81.94 ,   82.13 ,   83.38 ,   81.72 ,   82.84 ,      31372 ,   1877
29/01/26 ,   80.70 ,   81.13 ,   82.44 ,   80.65 ,   82.44 ,      32448 ,   5150
30/01/26 ,   81.44 ,   81.30 ,   81.74 ,   80.97 ,   81.05 ,      22417 ,   4625
02/02/26 ,   81.24 ,   81.53 ,   82.23 ,   81.08 ,   81.44 ,      25993 ,   4799
03/02/26 ,   81.35 ,   81.43 ,   82.10 ,   81.14 ,   81.24 ,      18160 ,   1586
04/02/26 ,   81.54 ,   81.31 ,   81.81 ,   81.07 ,   81.35 ,      13143 ,   1025
05/02/26 ,   82.14 ,   81.65 ,   82.14 ,   81.11 ,   81.84 ,      23976 ,   4584
06/02/26 ,   81.45 ,   81.39 ,   82.34 ,   80.91 ,   82.14 ,      27331 ,   4294
09/02/26 ,   80.37 ,   80.64 ,   82.24 ,   80.37 ,   82.24 ,      21836 ,   3476
10/02/26 ,   80.50 ,   80.08 ,   81.18 ,   79.53 ,   81.18 ,      24219 ,   3530
11/02/26 ,   80.34 ,   80.07 ,   80.50 ,   79.65 ,   80.31 ,      19804 ,   2212
12/02/26 ,   79.09 ,   78.96 ,   79.46 ,   78.51 ,   79.46 ,      33262 ,   5809
13/02/26 ,   78.09 ,   78.36 ,   79.48 ,   76.93 ,   79.09 ,      64457 ,   6692
18/02/26 ,   77.68 ,   77.71 ,   78.60 ,   77.37 ,   78.60 ,      27788 ,   2066
19/02/26 ,   78.10 ,   77.73 ,   78.30 ,   77.20 ,   77.68 ,      33668 ,   4829
20/02/26 ,   80.80 ,   79.56 ,   80.80 ,   77.65 ,   77.65 ,      50226 ,   4506
23/02/26 ,   79.81 ,   80.25 ,   81.00 ,   79.71 ,   80.70 ,      40767 ,   6205
24/02/26 ,   81.14 ,   80.58 ,   81.20 ,   79.75 ,   80.10 ,      50484 ,   5729
25/02/26 ,   80.15 ,   80.05 ,   81.22 ,   79.16 ,   80.40 ,      51058 ,  15490
26/02/26 ,   80.29 ,   80.27 ,   80.69 ,   79.67 ,   80.15 ,      34670 ,   7584
27/02/26 ,   81.89 ,   81.45 ,   82.50 ,   80.30 ,   80.74 ,      34897 ,   7186
02/03/26 ,   80.69 ,   81.22 ,   82.28 ,   80.60 ,   82.00 ,      38673 ,   4576
03/03/26 ,   80.33 ,   80.01 ,   80.96 ,   79.20 ,   80.96 ,      35003 ,   3764
04/03/26 ,   81.27 ,   80.99 ,   81.58 ,   80.40 ,   80.95 ,      20870 ,   2065
05/03/26 ,   81.83 ,   81.77 ,   82.07 ,   81.02 ,   81.27 ,      23161 ,   4783
06/03/26 ,   82.10 ,   81.34 ,   82.10 ,   80.83 ,   81.83 ,      27535 ,   6161