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

26/04/18 ,   47.37 ,   47.37 ,   47.37 ,   47.37 ,   47.37 ,       7618 ,      6
18/05/18 ,   47.39 ,   47.39 ,   47.39 ,   47.39 ,   47.39 ,       3740 ,      3
25/05/18 ,   47.42 ,   47.42 ,   47.42 ,   47.42 ,   47.42 ,       8726 ,      6
06/06/18 ,   47.54 ,   47.54 ,   47.54 ,   47.54 ,   47.54 ,       4212 ,      1
08/06/18 ,   47.58 ,   47.58 ,   47.58 ,   47.58 ,   47.58 ,       4212 ,      1
15/06/18 ,   47.66 ,   47.66 ,   47.66 ,   47.66 ,   47.66 ,       1291 ,      2
18/06/18 ,   47.66 ,   47.66 ,   47.66 ,   47.66 ,   47.66 ,       3371 ,      1
10/08/18 ,   48.25 ,   48.25 ,   48.25 ,   48.25 ,   48.25 ,       6233 ,      1
14/08/18 ,   48.26 ,   48.26 ,   48.26 ,   48.26 ,   48.26 ,      10566 ,      1
16/08/18 ,   48.28 ,   48.28 ,   48.28 ,   48.28 ,   48.28 ,       3221 ,      2
10/09/18 ,   49.39 ,   49.39 ,   49.39 ,   49.39 ,   49.39 ,          1 ,      1
12/11/18 ,   49.23 ,   49.23 ,   49.23 ,   49.23 ,   49.23 ,       6625 ,      2
23/11/18 ,   49.36 ,   49.36 ,   49.36 ,   49.36 ,   49.36 ,      26190 ,      5
26/11/18 ,   49.36 ,   49.36 ,   49.36 ,   49.36 ,   49.36 ,       1365 ,      1
05/12/18 ,   49.44 ,   49.44 ,   49.44 ,   49.44 ,   49.44 ,       5064 ,      2
06/12/18 ,   49.44 ,   49.44 ,   49.44 ,   49.44 ,   49.44 ,         10 ,      2
17/12/18 ,   49.60 ,   49.60 ,   49.60 ,   49.60 ,   49.60 ,       1620 ,      1
08/01/19 ,   50.60 ,   50.60 ,   50.60 ,   50.60 ,   50.60 ,         69 ,      7
09/01/19 ,   48.09 ,   48.09 ,   48.09 ,   48.09 ,   48.09 ,         43 ,      1
11/01/19 ,   50.11 ,   50.11 ,   50.48 ,   50.11 ,   50.48 ,         51 ,      4
14/01/19 ,   50.11 ,   50.11 ,   50.11 ,   50.11 ,   50.11 ,        405 ,     11
15/01/19 ,   50.11 ,   50.08 ,   50.11 ,   49.10 ,   50.11 ,       1145 ,      9
16/01/19 ,   50.11 ,   49.66 ,   50.11 ,   49.10 ,   50.11 ,        297 ,      9
18/01/19 ,   50.11 ,   50.11 ,   50.11 ,   50.11 ,   50.11 ,          9 ,      3
21/01/19 ,   50.11 ,   50.11 ,   50.11 ,   50.11 ,   50.11 ,         53 ,      4
22/01/19 ,   50.11 ,   50.11 ,   50.11 ,   50.11 ,   50.11 ,         13 ,      2
23/01/19 ,   50.11 ,   50.11 ,   50.11 ,   50.11 ,   50.11 ,         17 ,      2
24/01/19 ,   50.07 ,   50.07 ,   50.11 ,   50.07 ,   50.11 ,      20017 ,      6
30/01/19 ,   50.60 ,   50.60 ,   50.60 ,   50.60 ,   50.60 ,         39 ,      6
05/02/19 ,   50.60 ,   50.60 ,   50.60 ,   50.60 ,   50.60 ,          9 ,      1
06/02/19 ,   51.08 ,   55.26 ,   57.36 ,   50.63 ,   50.63 ,         29 ,      6
07/02/19 ,   50.60 ,   50.91 ,   51.16 ,   50.60 ,   51.16 ,        568 ,      3
08/02/19 ,   50.60 ,   50.60 ,   50.60 ,   50.60 ,   50.60 ,         39 ,      1
11/02/19 ,   50.20 ,   50.20 ,   50.20 ,   50.20 ,   50.20 ,       4972 ,      3
12/02/19 ,   50.20 ,   50.43 ,   50.60 ,   50.20 ,   50.60 ,         69 ,      5
13/02/19 ,   50.60 ,   50.52 ,   50.60 ,   50.20 ,   50.20 ,         11 ,      3
14/02/19 ,   50.25 ,   50.25 ,   50.25 ,   50.20 ,   50.23 ,      19814 ,      4
15/02/19 ,   50.68 ,   50.68 ,   50.68 ,   50.68 ,   50.68 ,          3 ,      2
18/02/19 ,   50.70 ,   50.70 ,   50.70 ,   50.70 ,   50.70 ,          3 ,      1
19/02/19 ,   50.31 ,   50.31 ,   51.54 ,   50.31 ,   51.54 ,       4949 ,      2
20/02/19 ,   50.32 ,   50.59 ,   50.60 ,   50.32 ,   50.60 ,        175 ,     10
21/02/19 ,   49.10 ,   50.03 ,   50.32 ,   49.10 ,   50.32 ,        199 ,     21
22/02/19 ,   50.18 ,   50.20 ,   50.20 ,   50.18 ,   50.20 ,         89 ,      4
25/02/19 ,   50.20 ,   50.20 ,   50.20 ,   50.20 ,   50.20 ,         17 ,      2
26/02/19 ,   51.54 ,   50.65 ,   51.54 ,   50.21 ,   50.21 ,          5 ,      3
27/02/19 ,   51.12 ,   51.27 ,   51.54 ,   51.12 ,   51.54 ,         11 ,      2
01/03/19 ,   57.51 ,   57.66 ,   57.77 ,   57.51 ,   57.77 ,         35 ,      5
06/03/19 ,   57.37 ,   57.37 ,   57.37 ,   57.37 ,   57.37 ,          1 ,      1
08/03/19 ,   50.42 ,   50.03 ,   50.42 ,   49.94 ,   49.94 ,         19 ,      8
11/03/19 ,   50.58 ,   50.58 ,   50.94 ,   50.58 ,   50.94 ,        995 ,      4
12/03/19 ,   50.58 ,   50.77 ,   50.94 ,   50.58 ,   50.94 ,          3 ,      2
13/03/19 ,   52.43 ,   50.64 ,   52.43 ,   50.41 ,   50.41 ,         17 ,      2
14/03/19 ,   52.22 ,   52.40 ,   52.43 ,   52.22 ,   52.43 ,         25 ,      6
18/03/19 ,   51.44 ,   52.81 ,   52.96 ,   51.44 ,   52.42 ,        144 ,      9
19/03/19 ,   51.44 ,   51.44 ,   51.44 ,   51.44 ,   51.44 ,         75 ,      2
20/03/19 ,   50.94 ,   50.94 ,   50.94 ,   50.94 ,   50.94 ,       1657 ,     19
21/03/19 ,   51.44 ,   51.14 ,   51.44 ,   50.47 ,   50.47 ,         13 ,      3
22/03/19 ,   50.94 ,   50.94 ,   50.94 ,   50.94 ,   50.94 ,        198 ,      2
25/03/19 ,   50.94 ,   50.94 ,   50.94 ,   50.94 ,   50.94 ,        396 ,      5
26/03/19 ,   50.94 ,   50.94 ,   50.94 ,   50.94 ,   50.94 ,         59 ,      1
27/03/19 ,   50.94 ,   50.94 ,   50.94 ,   50.94 ,   50.94 ,        376 ,      6
28/03/19 ,   50.94 ,   50.94 ,   50.94 ,   50.94 ,   50.94 ,        386 ,      5
29/03/19 ,   50.91 ,   50.92 ,   50.94 ,   50.91 ,   50.91 ,        815 ,     12
01/04/19 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,          1 ,      1
02/04/19 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,          5 ,      1
03/04/19 ,   51.27 ,   51.28 ,   52.77 ,   51.27 ,   51.27 ,      10737 ,     12
05/04/19 ,   51.27 ,   51.27 ,   51.28 ,   51.27 ,   51.28 ,       1477 ,     11
08/04/19 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,        218 ,      3
10/04/19 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,          5 ,      2
11/04/19 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,        216 ,      2
12/04/19 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,          1 ,      1
15/04/19 ,   51.22 ,   51.27 ,   51.27 ,   51.22 ,   51.27 ,         39 ,      3
18/04/19 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,         98 ,      1
22/04/19 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,        399 ,      3
23/04/19 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,         19 ,      2
24/04/19 ,   51.16 ,   50.78 ,   51.16 ,   50.78 ,   50.78 ,     394253 ,     11
25/04/19 ,   51.27 ,   51.27 ,   51.27 ,   51.16 ,   51.16 ,         62 ,      2
30/04/19 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,   51.27 ,        145 ,     10
02/05/19 ,   51.63 ,   51.54 ,   51.63 ,   51.51 ,   51.63 ,         44 ,      6
03/05/19 ,   51.58 ,   51.57 ,   51.58 ,   51.38 ,   51.58 ,       1570 ,      6
06/05/19 ,   51.38 ,   51.38 ,   51.38 ,   51.38 ,   51.38 ,         15 ,      1
07/05/19 ,   51.55 ,   51.48 ,   51.55 ,   51.10 ,   51.10 ,         27 ,      4
09/05/19 ,   51.55 ,   51.55 ,   51.55 ,   51.55 ,   51.55 ,          1 ,      1
10/05/19 ,   51.58 ,   51.58 ,   51.58 ,   51.58 ,   51.58 ,         44 ,      1
13/05/19 ,   51.10 ,   51.42 ,   51.58 ,   51.10 ,   51.58 ,         58 ,      6
15/05/19 ,   51.38 ,   51.38 ,   51.58 ,   51.38 ,   51.58 ,       3094 ,      5
16/05/19 ,   51.57 ,   51.57 ,   51.57 ,   51.57 ,   51.57 ,         39 ,      3
17/05/19 ,   51.38 ,   51.38 ,   51.38 ,   51.38 ,   51.38 ,         87 ,      1
20/05/19 ,   51.58 ,   51.58 ,   51.58 ,   51.58 ,   51.58 ,          5 ,      1
21/05/19 ,   51.42 ,   51.42 ,   51.42 ,   51.42 ,   51.42 ,        127 ,      1
22/05/19 ,   51.62 ,   51.63 ,   51.63 ,   51.55 ,   51.55 ,       1077 ,      6
23/05/19 ,   51.38 ,   51.36 ,   51.62 ,   51.11 ,   51.62 ,        234 ,      7
24/05/19 ,   51.38 ,   51.38 ,   51.38 ,   51.38 ,   51.38 ,        958 ,      9
27/05/19 ,   51.38 ,   51.38 ,   51.38 ,   51.35 ,   51.38 ,       1554 ,      9
28/05/19 ,   51.38 ,   51.38 ,   51.38 ,   51.38 ,   51.38 ,      20176 ,     14
29/05/19 ,   51.38 ,   51.38 ,   51.38 ,   51.38 ,   51.38 ,       4115 ,      8
30/05/19 ,   51.38 ,   51.38 ,   51.38 ,   51.38 ,   51.38 ,       1024 ,      8
31/05/19 ,   51.38 ,   51.35 ,   51.38 ,   51.11 ,   51.11 ,        895 ,     11
03/06/19 ,   51.72 ,   51.71 ,   51.72 ,   51.47 ,   51.47 ,        192 ,      6
04/06/19 ,   51.73 ,   51.72 ,   51.73 ,   51.72 ,   51.72 ,       2908 ,      7
05/06/19 ,   51.73 ,   51.73 ,   51.73 ,   51.73 ,   51.73 ,          3 ,      1
06/06/19 ,   51.73 ,   51.73 ,   51.73 ,   51.73 ,   51.73 ,       2778 ,     18
07/06/19 ,   51.73 ,   51.72 ,   51.73 ,   51.72 ,   51.73 ,         40 ,      5
10/06/19 ,   51.66 ,   51.71 ,   51.73 ,   51.64 ,   51.73 ,       4088 ,     21
11/06/19 ,   51.70 ,   51.59 ,   51.70 ,   51.48 ,   51.70 ,         65 ,     12
12/06/19 ,   51.57 ,   51.57 ,   51.60 ,   51.57 ,   51.57 ,         99 ,      3
13/06/19 ,   51.57 ,   51.57 ,   51.57 ,   51.57 ,   51.57 ,         27 ,      1
14/06/19 ,   51.73 ,   51.73 ,   51.73 ,   51.73 ,   51.73 ,        361 ,      6
17/06/19 ,   51.73 ,   51.71 ,   51.73 ,   51.63 ,   51.63 ,        450 ,      4
18/06/19 ,   51.73 ,   51.57 ,   51.73 ,   51.57 ,   51.73 ,       1021 ,     10
19/06/19 ,   51.47 ,   51.57 ,   51.73 ,   51.47 ,   51.57 ,       1194 ,     29
21/06/19 ,   51.57 ,   51.57 ,   51.57 ,   51.57 ,   51.57 ,        145 ,      3
24/06/19 ,   51.47 ,   51.47 ,   51.73 ,   51.35 ,   51.57 ,       4142 ,     55
25/06/19 ,   51.70 ,   51.47 ,   51.72 ,   51.38 ,   51.64 ,       2461 ,     33
26/06/19 ,   51.53 ,   51.62 ,   51.73 ,   51.47 ,   51.47 ,       5800 ,     90
27/06/19 ,   51.63 ,   51.47 ,   51.63 ,   51.47 ,   51.53 ,       3846 ,     37
28/06/19 ,   51.63 ,   51.50 ,   51.73 ,   51.47 ,   51.47 ,       4478 ,     58
01/07/19 ,   52.24 ,   52.19 ,   52.33 ,   52.14 ,   52.18 ,       5092 ,     44
02/07/19 ,   52.18 ,   52.18 ,   52.31 ,   52.08 ,   52.19 ,       2031 ,     53
03/07/19 ,   52.29 ,   52.20 ,   52.43 ,   52.19 ,   52.19 ,       2474 ,     39
04/07/19 ,   52.33 ,   52.23 ,   52.42 ,   52.17 ,   52.42 ,       1761 ,     66
05/07/19 ,   52.20 ,   52.22 ,   52.39 ,   52.19 ,   52.33 ,       1105 ,     72
08/07/19 ,   52.19 ,   52.23 ,   52.44 ,   52.14 ,   52.20 ,       1279 ,     65
10/07/19 ,   52.29 ,   52.20 ,   52.33 ,   52.19 ,   52.19 ,        505 ,     19
11/07/19 ,   52.19 ,   52.19 ,   52.54 ,   52.19 ,   52.19 ,       3585 ,     51
12/07/19 ,   52.19 ,   52.19 ,   52.42 ,   52.19 ,   52.24 ,       1632 ,     40
15/07/19 ,   52.49 ,   52.21 ,   52.49 ,   52.19 ,   52.20 ,        649 ,     28
16/07/19 ,   52.67 ,   52.68 ,   52.85 ,   52.34 ,   52.49 ,       2515 ,     53
17/07/19 ,   52.33 ,   52.36 ,   52.67 ,   52.31 ,   52.67 ,       1763 ,     27
18/07/19 ,   52.49 ,   52.43 ,   52.49 ,   52.19 ,   52.47 ,       2661 ,     47
19/07/19 ,   52.19 ,   52.19 ,   52.42 ,   52.19 ,   52.24 ,       2556 ,     62
22/07/19 ,   52.24 ,   52.20 ,   52.41 ,   52.19 ,   52.19 ,       1247 ,     38
23/07/19 ,   52.27 ,   52.37 ,   52.71 ,   52.19 ,   52.31 ,       5306 ,     98
24/07/19 ,   52.24 ,   52.36 ,   52.45 ,   52.24 ,   52.29 ,        634 ,     19
25/07/19 ,   52.49 ,   52.43 ,   52.49 ,   52.25 ,   52.44 ,        281 ,     12
26/07/19 ,   52.19 ,   52.37 ,   52.49 ,   52.19 ,   52.49 ,       5547 ,     61
29/07/19 ,   52.19 ,   52.19 ,   52.35 ,   52.16 ,   52.19 ,      23698 ,     94
30/07/19 ,   52.35 ,   52.15 ,   52.35 ,   51.66 ,   52.20 ,       1561 ,     95
31/07/19 ,   52.14 ,   52.21 ,   52.43 ,   52.14 ,   52.35 ,       2684 ,     68
01/08/19 ,   52.51 ,   52.54 ,   52.79 ,   52.51 ,   52.79 ,       9777 ,    104
02/08/19 ,   52.54 ,   52.54 ,   52.63 ,   52.52 ,   52.54 ,       1724 ,     66
05/08/19 ,   52.54 ,   52.54 ,   52.65 ,   52.53 ,   52.54 ,       2723 ,     46
06/08/19 ,   52.53 ,   52.54 ,   52.65 ,   52.53 ,   52.65 ,       2541 ,     57
07/08/19 ,   52.54 ,   52.66 ,   52.80 ,   52.54 ,   52.55 ,       6941 ,    147
08/08/19 ,   52.53 ,   52.54 ,   52.76 ,   52.53 ,   52.55 ,       5288 ,     57
09/08/19 ,   52.54 ,   52.54 ,   52.63 ,   52.54 ,   52.60 ,       1041 ,     43
12/08/19 ,   52.53 ,   52.54 ,   52.66 ,   52.53 ,   52.55 ,       6876 ,     84
13/08/19 ,   52.54 ,   52.60 ,   52.66 ,   52.54 ,   52.64 ,       2628 ,    129
14/08/19 ,   52.51 ,   52.55 ,   52.60 ,   52.50 ,   52.54 ,       8078 ,     54
15/08/19 ,   52.54 ,   52.54 ,   52.66 ,   52.30 ,   52.51 ,     191808 ,     84
16/08/19 ,   52.48 ,   52.54 ,   52.66 ,   52.48 ,   52.54 ,      13295 ,    138
19/08/19 ,   52.50 ,   52.54 ,   52.63 ,   52.49 ,   52.55 ,        957 ,     48
20/08/19 ,   52.53 ,   52.59 ,   52.77 ,   52.53 ,   52.54 ,      10654 ,    119
21/08/19 ,   52.54 ,   52.55 ,   52.59 ,   52.54 ,   52.59 ,        123 ,      6
22/08/19 ,   52.54 ,   52.54 ,   52.60 ,   52.54 ,   52.54 ,       1326 ,     27
23/08/19 ,   52.65 ,   52.53 ,   52.70 ,   52.29 ,   52.70 ,       6414 ,     73
26/08/19 ,   52.54 ,   52.63 ,   52.77 ,   52.53 ,   52.64 ,       6660 ,    186
27/08/19 ,   52.54 ,   52.54 ,   52.65 ,   52.49 ,   52.54 ,        865 ,     41
28/08/19 ,   52.52 ,   52.54 ,   52.65 ,   52.52 ,   52.54 ,       1292 ,     33
29/08/19 ,   52.58 ,   52.54 ,   52.69 ,   52.52 ,   52.54 ,        822 ,     24
30/08/19 ,   52.54 ,   52.55 ,   52.71 ,   52.52 ,   52.69 ,       4707 ,     97
02/09/19 ,   52.91 ,   52.91 ,   52.97 ,   52.91 ,   52.92 ,       4946 ,    258
03/09/19 ,   52.91 ,   52.91 ,   52.97 ,   52.91 ,   52.91 ,       1693 ,     63
04/09/19 ,   52.91 ,   52.91 ,   52.97 ,   52.89 ,   52.91 ,       2933 ,     42
05/09/19 ,   52.89 ,   52.92 ,   52.97 ,   52.89 ,   52.91 ,       1037 ,     38
06/09/19 ,   52.91 ,   52.91 ,   53.14 ,   52.90 ,   52.91 ,       6840 ,     56
09/09/19 ,   52.89 ,   52.91 ,   53.11 ,   52.89 ,   53.11 ,     192769 ,     67
10/09/19 ,   52.97 ,   52.97 ,   53.18 ,   52.91 ,   52.91 ,       6969 ,     46
11/09/19 ,   53.10 ,   52.94 ,   53.10 ,   52.89 ,   52.91 ,       3083 ,     36
12/09/19 ,   52.97 ,   52.91 ,   52.97 ,   52.89 ,   52.93 ,       3290 ,     36
13/09/19 ,   52.89 ,   52.97 ,   53.11 ,   52.89 ,   53.11 ,       2696 ,     39
16/09/19 ,   52.91 ,   52.94 ,   53.07 ,   52.91 ,   52.97 ,       4737 ,     64
17/09/19 ,   52.89 ,   52.93 ,   53.04 ,   52.88 ,   53.04 ,       4059 ,     89
18/09/19 ,   52.89 ,   52.91 ,   53.04 ,   52.89 ,   53.04 ,       3228 ,     31
19/09/19 ,   52.90 ,   52.91 ,   52.97 ,   52.90 ,   52.97 ,       1238 ,     43
20/09/19 ,   52.91 ,   52.91 ,   53.12 ,   52.90 ,   52.97 ,       6927 ,     77
23/09/19 ,   53.09 ,   53.06 ,   53.11 ,   52.97 ,   52.97 ,        476 ,     17
24/09/19 ,   52.91 ,   52.91 ,   53.04 ,   52.90 ,   52.94 ,       5380 ,     51
25/09/19 ,   52.91 ,   52.97 ,   53.00 ,   52.90 ,   52.97 ,       2059 ,     44
26/09/19 ,   53.00 ,   52.98 ,   53.12 ,   52.97 ,   52.97 ,       4683 ,    105
27/09/19 ,   53.06 ,   53.15 ,   53.20 ,   53.04 ,   53.04 ,      15886 ,    168
30/09/19 ,   53.17 ,   53.14 ,   53.17 ,   53.04 ,   53.04 ,       1680 ,     41
01/10/19 ,   53.56 ,   53.48 ,   53.56 ,   53.25 ,   53.25 ,       5113 ,     38
02/10/19 ,   53.51 ,   53.35 ,   53.56 ,   53.26 ,   53.56 ,       2207 ,     54
03/10/19 ,   53.40 ,   53.51 ,   53.56 ,   53.32 ,   53.45 ,       2521 ,     69
04/10/19 ,   53.44 ,   53.46 ,   53.55 ,   53.44 ,   53.55 ,       1088 ,     24
07/10/19 ,   53.38 ,   53.39 ,   53.44 ,   53.27 ,   53.44 ,        916 ,     31
08/10/19 ,   53.33 ,   53.48 ,   53.54 ,   53.33 ,   53.54 ,       2434 ,     46
09/10/19 ,   53.51 ,   53.47 ,   53.51 ,   53.36 ,   53.36 ,        769 ,     27
10/10/19 ,   53.56 ,   53.53 ,   53.56 ,   53.38 ,   53.55 ,       2745 ,     47
11/10/19 ,   53.48 ,   53.55 ,   53.56 ,   53.48 ,   53.55 ,       5306 ,     47
14/10/19 ,   53.56 ,   53.55 ,   53.56 ,   53.47 ,   53.55 ,       2557 ,     35
15/10/19 ,   53.56 ,   53.55 ,   53.58 ,   53.48 ,   53.48 ,      11082 ,     82
16/10/19 ,   53.58 ,   53.56 ,   53.58 ,   53.38 ,   53.56 ,       6214 ,     61
17/10/19 ,   53.56 ,   53.55 ,   53.56 ,   53.47 ,   53.56 ,       2274 ,     43
18/10/19 ,   53.55 ,   53.56 ,   53.78 ,   53.53 ,   53.55 ,      15709 ,    124
21/10/19 ,   53.58 ,   53.60 ,   54.35 ,   53.54 ,   53.58 ,      34792 ,    165
22/10/19 ,   53.78 ,   53.76 ,   53.78 ,   53.60 ,   53.69 ,      11862 ,     57
23/10/19 ,   54.03 ,   54.06 ,   55.34 ,   53.78 ,   53.78 ,       5859 ,     90
24/10/19 ,   54.06 ,   54.06 ,   54.34 ,   54.06 ,   54.34 ,       6295 ,     16
25/10/19 ,   54.23 ,   54.29 ,   54.87 ,   53.93 ,   54.36 ,       2557 ,     64
28/10/19 ,   54.58 ,   54.59 ,   55.22 ,   54.36 ,   54.36 ,       4516 ,    124
29/10/19 ,   54.57 ,   54.56 ,   54.87 ,   54.47 ,   54.87 ,       4292 ,     47
30/10/19 ,   55.96 ,   54.79 ,   55.96 ,   54.50 ,   54.50 ,       3806 ,     37
31/10/19 ,   55.95 ,   55.58 ,   55.96 ,   55.32 ,   55.96 ,       2387 ,     31
01/11/19 ,   55.79 ,   55.35 ,   57.91 ,   55.26 ,   57.91 ,       9109 ,     33
04/11/19 ,   56.26 ,   56.22 ,   56.27 ,   55.72 ,   55.79 ,       1273 ,     36
05/11/19 ,   56.74 ,   56.61 ,   56.76 ,   56.26 ,   56.26 ,      17176 ,     66
06/11/19 ,   56.88 ,   56.74 ,   57.38 ,   56.65 ,   57.38 ,       1962 ,     29
07/11/19 ,   57.10 ,   57.92 ,   61.66 ,   56.89 ,   56.89 ,       3226 ,     26
08/11/19 ,   56.65 ,   56.37 ,   60.85 ,   56.34 ,   60.85 ,     213636 ,     96
11/11/19 ,   56.68 ,   57.23 ,   57.86 ,   56.59 ,   56.59 ,       2686 ,     73
12/11/19 ,   57.81 ,   57.89 ,   58.46 ,   56.59 ,   58.46 ,        223 ,     23
13/11/19 ,   57.50 ,   57.42 ,   57.77 ,   57.22 ,   57.77 ,        673 ,     17
14/11/19 ,   57.98 ,   56.17 ,   58.19 ,   56.08 ,   57.12 ,      28893 ,     45
18/11/19 ,   57.69 ,   58.14 ,   59.54 ,   57.69 ,   58.05 ,       5471 ,    171
19/11/19 ,   59.26 ,   58.98 ,   59.27 ,   58.19 ,   58.70 ,       2597 ,     40
21/11/19 ,   58.97 ,   58.93 ,   58.98 ,   58.19 ,   58.19 ,       3124 ,     42
22/11/19 ,   58.46 ,   58.73 ,   59.27 ,   58.23 ,   59.27 ,        846 ,     22
25/11/19 ,   59.54 ,   59.54 ,   60.59 ,   58.99 ,   58.99 ,      20492 ,    200
26/11/19 ,   59.54 ,   59.35 ,   60.53 ,   58.78 ,   60.53 ,      16235 ,    122
27/11/19 ,   60.31 ,   60.30 ,   60.53 ,   59.55 ,   60.09 ,       3126 ,     46
28/11/19 ,   59.28 ,   60.40 ,   60.59 ,   59.28 ,   60.35 ,       9209 ,     54
29/11/19 ,   60.59 ,   60.49 ,   61.11 ,   60.31 ,   60.58 ,       5877 ,    545
02/12/19 ,   60.49 ,   60.10 ,   61.13 ,   58.98 ,   61.13 ,       7918 ,     93
03/12/19 ,   60.65 ,   59.67 ,   60.71 ,   57.69 ,   60.71 ,       4274 ,     47
04/12/19 ,   61.06 ,   61.15 ,   61.52 ,   60.71 ,   60.71 ,       5446 ,     46
05/12/19 ,   60.97 ,   61.06 ,   61.24 ,   60.96 ,   61.24 ,       9387 ,     39
06/12/19 ,   60.97 ,   60.96 ,   60.97 ,   60.95 ,   60.96 ,       9276 ,     31
09/12/19 ,   60.96 ,   60.95 ,   61.50 ,   60.44 ,   60.99 ,       3688 ,     43
10/12/19 ,   60.71 ,   60.83 ,   60.96 ,   60.59 ,   60.95 ,       2321 ,     26
11/12/19 ,   60.43 ,   60.49 ,   60.71 ,   60.31 ,   60.71 ,       9900 ,     59
12/12/19 ,   60.16 ,   60.39 ,   60.71 ,   60.03 ,   60.71 ,      12086 ,    104
13/12/19 ,   60.43 ,   60.74 ,   62.04 ,   60.43 ,   60.94 ,      13016 ,     84
16/12/19 ,   60.71 ,   60.63 ,   61.52 ,   60.43 ,   61.52 ,      13897 ,     70
17/12/19 ,   60.49 ,   60.75 ,   61.77 ,   60.47 ,   61.77 ,       7311 ,     66
18/12/19 ,   63.08 ,   61.01 ,   63.55 ,   60.60 ,   60.94 ,      12444 ,     92
19/12/19 ,   63.63 ,   62.90 ,   63.65 ,   60.97 ,   63.08 ,      12695 ,     94
20/12/19 ,   62.07 ,   63.76 ,   66.19 ,   62.07 ,   63.90 ,       9411 ,     70
23/12/19 ,   63.00 ,   63.86 ,   65.30 ,   62.58 ,   65.26 ,       8310 ,     92
26/12/19 ,   62.61 ,   62.93 ,   63.83 ,   62.42 ,   63.00 ,      12044 ,     87
27/12/19 ,   64.18 ,   63.22 ,   64.18 ,   62.58 ,   62.58 ,      15202 ,     82
30/12/19 ,   63.68 ,   63.00 ,   64.19 ,   62.23 ,   64.19 ,      24850 ,    142
02/01/20 ,   66.47 ,   64.43 ,   66.57 ,   63.78 ,   63.82 ,       8072 ,     49
03/01/20 ,   67.29 ,   67.21 ,   67.29 ,   64.86 ,   64.86 ,       7786 ,    111
06/01/20 ,   69.19 ,   68.63 ,   69.76 ,   67.28 ,   67.28 ,       2786 ,     70
07/01/20 ,   67.05 ,   68.66 ,   69.40 ,   67.05 ,   69.19 ,       6526 ,     66
08/01/20 ,   67.23 ,   66.15 ,   67.29 ,   65.14 ,   66.78 ,      16397 ,    111
09/01/20 ,   67.22 ,   67.02 ,   67.27 ,   65.94 ,   67.19 ,       4828 ,     57
10/01/20 ,   66.76 ,   66.78 ,   67.21 ,   66.57 ,   67.21 ,       1401 ,     39
13/01/20 ,   67.29 ,   66.96 ,   67.29 ,   66.57 ,   66.82 ,       8192 ,     81
14/01/20 ,   67.04 ,   67.16 ,   67.29 ,   66.28 ,   67.28 ,       5913 ,    119
15/01/20 ,   67.27 ,   66.92 ,   67.28 ,   64.93 ,   67.03 ,       7684 ,    106
16/01/20 ,   67.04 ,   67.25 ,   67.29 ,   66.11 ,   67.29 ,       7050 ,     78
17/01/20 ,   67.04 ,   67.13 ,   67.29 ,   66.18 ,   67.29 ,       8024 ,     82
20/01/20 ,   65.33 ,   66.16 ,   67.19 ,   65.33 ,   67.04 ,       8880 ,    183
21/01/20 ,   66.23 ,   66.39 ,   66.48 ,   65.43 ,   66.23 ,       8711 ,    189
22/01/20 ,   65.78 ,   66.30 ,   67.01 ,   65.33 ,   67.01 ,      12178 ,     97
23/01/20 ,   66.42 ,   66.27 ,   66.47 ,   65.68 ,   66.07 ,      10202 ,     88
24/01/20 ,   65.43 ,   65.70 ,   66.47 ,   65.14 ,   66.42 ,      10868 ,    129
27/01/20 ,   64.35 ,   64.50 ,   65.47 ,   63.05 ,   65.47 ,       7109 ,    119
28/01/20 ,   64.17 ,   63.32 ,   64.34 ,   62.54 ,   64.34 ,      10972 ,    119
29/01/20 ,   63.43 ,   64.06 ,   64.17 ,   63.43 ,   64.15 ,       5850 ,    101
30/01/20 ,   63.76 ,   63.82 ,   64.17 ,   63.51 ,   64.15 ,       5754 ,    576
31/01/20 ,   63.49 ,   63.78 ,   63.79 ,   63.49 ,   63.78 ,       2247 ,     41
03/02/20 ,   63.91 ,   63.79 ,   65.52 ,   61.60 ,   65.52 ,       6735 ,    160
04/02/20 ,   63.89 ,   63.87 ,   63.91 ,   62.53 ,   63.33 ,       9582 ,    700
05/02/20 ,   63.91 ,   63.76 ,   63.91 ,   63.34 ,   63.34 ,       3734 ,    524
06/02/20 ,   63.91 ,   63.90 ,   63.91 ,   62.84 ,   63.90 ,      21243 ,    796
07/02/20 ,   64.98 ,   63.61 ,   65.52 ,   62.86 ,   63.91 ,      15143 ,    667
10/02/20 ,   64.34 ,   64.41 ,   64.98 ,   63.33 ,   64.98 ,      22329 ,    901
11/02/20 ,   63.91 ,   64.07 ,   64.45 ,   63.51 ,   64.16 ,       2005 ,     69
12/02/20 ,   64.45 ,   64.13 ,   64.45 ,   63.35 ,   64.16 ,       8112 ,    136
13/02/20 ,   64.40 ,   63.95 ,   64.45 ,   63.35 ,   64.45 ,       3985 ,     86
14/02/20 ,   63.33 ,   63.42 ,   64.40 ,   62.82 ,   64.40 ,      19954 ,    205
17/02/20 ,   63.91 ,   63.62 ,   64.16 ,   63.11 ,   63.33 ,       5320 ,     96
18/02/20 ,   63.14 ,   63.48 ,   63.91 ,   63.14 ,   63.90 ,       7886 ,    180
19/02/20 ,   63.63 ,   63.48 ,   64.30 ,   63.33 ,   63.67 ,       4901 ,    282
20/02/20 ,   64.30 ,   64.27 ,   64.30 ,   63.35 ,   63.35 ,       3047 ,     47
21/02/20 ,   64.16 ,   64.22 ,   64.30 ,   64.16 ,   64.30 ,       2642 ,    140
26/02/20 ,   63.58 ,   63.35 ,   64.07 ,   63.32 ,   64.07 ,       3465 ,     43
27/02/20 ,   63.32 ,   63.06 ,   64.33 ,   62.29 ,   63.58 ,       1818 ,     59
28/02/20 ,   63.84 ,   62.50 ,   63.93 ,   61.69 ,   63.91 ,       3241 ,     51
02/03/20 ,   64.83 ,   64.83 ,   64.83 ,   63.79 ,   63.81 ,     191503 ,     48
03/03/20 ,   65.93 ,   64.85 ,   66.27 ,   64.18 ,   64.27 ,     150282 ,     92
04/03/20 ,   65.93 ,   65.81 ,   65.93 ,   64.83 ,   65.92 ,        929 ,     33
05/03/20 ,   65.67 ,   66.11 ,   66.27 ,   65.54 ,   65.92 ,       3556 ,     24
06/03/20 ,   65.42 ,   65.52 ,   66.27 ,   64.84 ,   66.27 ,       5080 ,     63
09/03/20 ,   63.19 ,   64.09 ,   64.83 ,   61.56 ,   64.83 ,       2407 ,     56
10/03/20 ,   63.76 ,   64.58 ,   65.92 ,   63.20 ,   64.81 ,       2452 ,     28
11/03/20 ,   64.83 ,   63.95 ,   66.15 ,   61.61 ,   63.76 ,      25537 ,    166
12/03/20 ,   59.90 ,   59.89 ,   64.01 ,   57.72 ,   64.01 ,       6664 ,     98
13/03/20 ,   60.44 ,   60.16 ,   61.54 ,   58.53 ,   61.54 ,       7096 ,    148
16/03/20 ,   57.19 ,   57.81 ,   62.61 ,   56.31 ,   59.61 ,       2939 ,     92
17/03/20 ,   56.61 ,   56.89 ,   62.94 ,   56.47 ,   56.47 ,       2192 ,     84
18/03/20 ,   48.90 ,   51.69 ,   56.48 ,   48.90 ,   56.48 ,       6768 ,    130
19/03/20 ,   45.74 ,   41.66 ,   46.74 ,   38.57 ,   46.74 ,       6077 ,    141
20/03/20 ,   48.08 ,   48.98 ,   53.02 ,   45.63 ,   45.63 ,       1435 ,     70
23/03/20 ,   48.08 ,   47.83 ,   52.19 ,   42.83 ,   48.08 ,      10705 ,    184
24/03/20 ,   51.65 ,   51.62 ,   52.19 ,   50.11 ,   50.83 ,        292 ,     18
25/03/20 ,   56.59 ,   54.52 ,   57.49 ,   49.23 ,   52.16 ,       8295 ,     63
26/03/20 ,   56.53 ,   56.42 ,   56.61 ,   54.88 ,   56.59 ,       5224 ,    201
27/03/20 ,   56.61 ,   56.55 ,   56.61 ,   55.79 ,   56.08 ,       7979 ,    154
30/03/20 ,   58.78 ,   57.59 ,   58.78 ,   56.30 ,   56.30 ,       4094 ,     58
31/03/20 ,   60.01 ,   59.08 ,   63.18 ,   58.78 ,   58.78 ,        955 ,     41
01/04/20 ,   60.85 ,   60.23 ,   63.05 ,   56.76 ,   60.24 ,       1915 ,     38
02/04/20 ,   61.94 ,   62.52 ,   63.01 ,   60.85 ,   60.85 ,       2379 ,    200
03/04/20 ,   62.08 ,   61.46 ,   62.42 ,   59.73 ,   61.94 ,       3415 ,    666
06/04/20 ,   63.86 ,   63.27 ,   63.86 ,   61.78 ,   62.48 ,      11899 ,    119
07/04/20 ,   63.14 ,   63.11 ,   64.43 ,   62.48 ,   64.43 ,      36858 ,    406
08/04/20 ,   60.85 ,   61.25 ,   63.61 ,   59.72 ,   63.61 ,       7333 ,    340
09/04/20 ,   59.72 ,   59.48 ,   62.77 ,   58.05 ,   62.77 ,      42746 ,    519
13/04/20 ,   60.85 ,   61.80 ,   62.25 ,   60.03 ,   62.25 ,        678 ,     21
14/04/20 ,   59.46 ,   59.58 ,   62.25 ,   58.76 ,   62.25 ,       4625 ,    249
15/04/20 ,   58.69 ,   59.18 ,   59.46 ,   58.64 ,   59.45 ,       2201 ,    153
16/04/20 ,   57.78 ,   57.92 ,   58.70 ,   57.21 ,   58.70 ,       3794 ,    301
17/04/20 ,   57.98 ,   57.61 ,   58.05 ,   57.49 ,   58.05 ,       7785 ,   1189
20/04/20 ,   57.99 ,   57.92 ,   57.99 ,   57.61 ,   57.93 ,        441 ,     23
22/04/20 ,   57.98 ,   57.98 ,   57.99 ,   57.98 ,   57.98 ,       1020 ,     35
23/04/20 ,   58.05 ,   58.03 ,   58.05 ,   57.98 ,   57.99 ,       2083 ,     33
24/04/20 ,   57.99 ,   57.93 ,   58.63 ,   57.53 ,   58.63 ,       6021 ,     80
27/04/20 ,   58.05 ,   58.02 ,   58.05 ,   57.82 ,   57.99 ,       6472 ,     83
28/04/20 ,   57.83 ,   58.03 ,   58.05 ,   57.54 ,   57.54 ,       8003 ,    113
29/04/20 ,   57.98 ,   57.98 ,   57.99 ,   57.85 ,   57.99 ,       2283 ,     49
30/04/20 ,   58.05 ,   58.05 ,   58.05 ,   57.98 ,   57.98 ,      11819 ,    182
04/05/20 ,   58.47 ,   58.46 ,   58.47 ,   58.38 ,   58.47 ,       7105 ,    112
05/05/20 ,   58.47 ,   58.09 ,   58.47 ,   57.97 ,   58.47 ,       5779 ,     47
06/05/20 ,   58.47 ,   56.47 ,   58.47 ,   56.24 ,   58.46 ,      84784 ,    498
07/05/20 ,   58.47 ,   58.55 ,   60.68 ,   58.46 ,   58.46 ,       9417 ,    164
08/05/20 ,   58.46 ,   58.46 ,   58.70 ,   57.96 ,   58.47 ,       6576 ,     92
11/05/20 ,   58.47 ,   58.46 ,   58.47 ,   57.83 ,   58.47 ,       1970 ,    724
12/05/20 ,   58.44 ,   58.45 ,   58.47 ,   58.22 ,   58.47 ,        741 ,     41
13/05/20 ,   58.20 ,   57.92 ,   58.44 ,   57.85 ,   58.44 ,       9463 ,    170
14/05/20 ,   57.91 ,   58.06 ,   58.44 ,   57.37 ,   58.44 ,       1300 ,     45
15/05/20 ,   57.91 ,   57.86 ,   57.91 ,   57.49 ,   57.67 ,       1651 ,     51
18/05/20 ,   60.78 ,   59.02 ,   60.78 ,   57.64 ,   57.91 ,       3341 ,     74
19/05/20 ,   58.46 ,   58.78 ,   60.78 ,   58.46 ,   60.78 ,       9198 ,    192
20/05/20 ,   58.21 ,   58.46 ,   58.47 ,   57.93 ,   58.47 ,       1538 ,     60
21/05/20 ,   58.47 ,   58.46 ,   58.47 ,   58.25 ,   58.46 ,        680 ,     32
22/05/20 ,   57.36 ,   57.92 ,   58.47 ,   57.36 ,   58.46 ,       5067 ,    107
25/05/20 ,   57.05 ,   57.10 ,   57.91 ,   56.82 ,   57.36 ,      38581 ,    333
26/05/20 ,   57.05 ,   57.02 ,   57.05 ,   56.24 ,   57.05 ,      10069 ,    148
27/05/20 ,   57.05 ,   57.04 ,   57.05 ,   56.83 ,   57.05 ,       5053 ,    104
28/05/20 ,   57.05 ,   57.02 ,   57.05 ,   56.83 ,   57.04 ,       4829 ,    124
29/05/20 ,   57.07 ,   57.06 ,   57.07 ,   57.05 ,   57.05 ,      10830 ,    130
01/06/20 ,   57.49 ,   57.50 ,   57.67 ,   57.37 ,   57.49 ,      35293 ,    547
02/06/20 ,   57.49 ,   57.46 ,   57.67 ,   57.18 ,   57.57 ,      40075 ,    475
03/06/20 ,   57.49 ,   57.52 ,   58.54 ,   57.22 ,   57.78 ,      46107 ,    974
04/06/20 ,   58.02 ,   57.74 ,   58.02 ,   57.49 ,   57.49 ,      49092 ,    765
05/06/20 ,   58.86 ,   58.69 ,   58.86 ,   58.07 ,   58.52 ,      27731 ,    467
08/06/20 ,   60.57 ,   59.38 ,   60.57 ,   58.78 ,   58.86 ,      46048 ,    423
09/06/20 ,   63.12 ,   62.91 ,   63.92 ,   60.91 ,   61.60 ,       6288 ,    496
10/06/20 ,   62.74 ,   63.08 ,   63.32 ,   62.74 ,   63.15 ,      11039 ,    177
12/06/20 ,   62.51 ,   62.63 ,   63.12 ,   61.68 ,   62.74 ,       5842 ,    161
15/06/20 ,   62.52 ,   62.37 ,   62.63 ,   61.73 ,   62.49 ,      10700 ,    293
16/06/20 ,   62.52 ,   62.49 ,   62.55 ,   62.21 ,   62.52 ,       6144 ,    149
17/06/20 ,   62.29 ,   62.48 ,   62.52 ,   62.29 ,   62.52 ,       8457 ,    130
18/06/20 ,   62.53 ,   62.59 ,   63.32 ,   62.12 ,   63.32 ,       6109 ,    189
19/06/20 ,   62.57 ,   62.84 ,   63.93 ,   62.52 ,   63.10 ,      19890 ,    830
22/06/20 ,   62.62 ,   62.93 ,   64.77 ,   62.29 ,   62.53 ,       9081 ,    470
23/06/20 ,   62.53 ,   62.58 ,   63.78 ,   62.47 ,   62.63 ,       7297 ,    494
24/06/20 ,   62.54 ,   62.59 ,   62.82 ,   62.52 ,   62.82 ,       8149 ,    658
25/06/20 ,   63.26 ,   62.72 ,   63.65 ,   62.54 ,   62.58 ,      14118 ,    864
26/06/20 ,   62.82 ,   62.74 ,   63.26 ,   62.54 ,   63.26 ,      11473 ,    672
29/06/20 ,   62.82 ,   62.72 ,   63.66 ,   62.53 ,   63.65 ,      10386 ,    697
30/06/20 ,   63.35 ,   63.35 ,   63.35 ,   62.93 ,   62.93 ,       8076 ,    126
01/07/20 ,   62.52 ,   62.53 ,   63.29 ,   62.36 ,   63.12 ,       8243 ,    250
02/07/20 ,   62.79 ,   62.81 ,   63.01 ,   62.53 ,   62.53 ,       3096 ,    181
03/07/20 ,   62.82 ,   62.57 ,   63.66 ,   62.25 ,   62.82 ,       9362 ,    219
06/07/20 ,   62.63 ,   62.35 ,   62.82 ,   61.68 ,   62.82 ,      13620 ,    345
07/07/20 ,   62.82 ,   62.92 ,   63.01 ,   62.61 ,   62.63 ,       9409 ,    166
08/07/20 ,   62.82 ,   62.86 ,   63.01 ,   62.82 ,   62.82 ,       7936 ,    474
09/07/20 ,   62.79 ,   62.66 ,   62.93 ,   62.22 ,   62.83 ,      13430 ,    205
10/07/20 ,   62.78 ,   62.80 ,   62.83 ,   62.76 ,   62.76 ,       4132 ,     70
13/07/20 ,   62.96 ,   62.91 ,   63.31 ,   62.36 ,   62.78 ,       6825 ,    451
14/07/20 ,   62.13 ,   62.33 ,   62.82 ,   62.11 ,   62.82 ,       8014 ,    253
15/07/20 ,   62.34 ,   62.33 ,   62.42 ,   62.19 ,   62.33 ,       8493 ,    252
16/07/20 ,   61.69 ,   62.27 ,   62.37 ,   61.69 ,   62.34 ,       5451 ,    197
17/07/20 ,   62.52 ,   62.75 ,   62.82 ,   62.52 ,   62.60 ,       4164 ,    112
20/07/20 ,   62.33 ,   62.47 ,   62.67 ,   62.19 ,   62.51 ,       5870 ,     99
21/07/20 ,   62.74 ,   62.50 ,   62.83 ,   61.93 ,   62.33 ,      10164 ,   1523
22/07/20 ,   62.53 ,   62.59 ,   62.82 ,   61.95 ,   62.34 ,      11855 ,    924
23/07/20 ,   62.52 ,   62.54 ,   62.73 ,   62.52 ,   62.52 ,       2131 ,     48
24/07/20 ,   62.50 ,   62.53 ,   62.74 ,   62.46 ,   62.52 ,       6095 ,     49
27/07/20 ,   62.36 ,   62.42 ,   62.57 ,   61.97 ,   62.47 ,       3536 ,     69
28/07/20 ,   62.71 ,   62.64 ,   62.82 ,   62.36 ,   62.50 ,      10101 ,    356
29/07/20 ,   62.82 ,   62.49 ,   62.82 ,   62.09 ,   62.09 ,      14627 ,     66
30/07/20 ,   62.80 ,   62.78 ,   62.82 ,   62.36 ,   62.82 ,       2541 ,     55
31/07/20 ,   63.32 ,   63.11 ,   63.32 ,   62.63 ,   62.82 ,       3443 ,     66
03/08/20 ,   63.15 ,   63.15 ,   63.77 ,   62.74 ,   63.77 ,       4663 ,     99
04/08/20 ,   63.08 ,   63.04 ,   63.15 ,   62.71 ,   63.15 ,       6058 ,    102
05/08/20 ,   62.83 ,   62.98 ,   63.08 ,   62.83 ,   63.08 ,       5158 ,     95
06/08/20 ,   63.27 ,   63.37 ,   67.62 ,   62.88 ,   62.93 ,       6983 ,    168
07/08/20 ,   63.22 ,   63.15 ,   63.23 ,   62.94 ,   63.22 ,       1431 ,     59
10/08/20 ,   63.48 ,   63.76 ,   66.39 ,   63.22 ,   63.23 ,       8271 ,    608
11/08/20 ,   63.57 ,   64.05 ,   65.44 ,   63.48 ,   63.81 ,       5206 ,    134
12/08/20 ,   64.25 ,   64.14 ,   64.90 ,   63.48 ,   64.34 ,      11527 ,    539
13/08/20 ,   64.14 ,   64.43 ,   64.88 ,   63.59 ,   64.50 ,       4969 ,    175
14/08/20 ,   64.35 ,   64.53 ,   64.88 ,   64.07 ,   64.27 ,      10553 ,   1897
17/08/20 ,   64.30 ,   64.30 ,   64.90 ,   64.08 ,   64.63 ,       5292 ,    430
18/08/20 ,   64.38 ,   64.36 ,   64.77 ,   64.17 ,   64.61 ,       9542 ,    631
19/08/20 ,   64.17 ,   64.30 ,   64.61 ,   63.80 ,   64.59 ,       9377 ,    766
20/08/20 ,   64.18 ,   64.22 ,   64.68 ,   63.80 ,   64.68 ,       5900 ,    365
21/08/20 ,   64.27 ,   64.35 ,   64.73 ,   63.88 ,   64.19 ,      14971 ,    252
24/08/20 ,   64.22 ,   64.16 ,   64.61 ,   63.61 ,   64.31 ,       9197 ,    148
25/08/20 ,   64.09 ,   63.99 ,   64.21 ,   63.60 ,   64.21 ,      12137 ,    107
26/08/20 ,   64.19 ,   64.17 ,   64.21 ,   64.07 ,   64.21 ,       4084 ,    121
27/08/20 ,   64.19 ,   64.11 ,   64.19 ,   63.96 ,   64.19 ,      19514 ,    937
28/08/20 ,   64.19 ,   64.18 ,   64.19 ,   64.06 ,   64.19 ,      20599 ,    461
31/08/20 ,   64.34 ,   64.27 ,   64.70 ,   63.84 ,   64.18 ,      23408 ,    731
01/09/20 ,   65.43 ,   65.45 ,   66.45 ,   63.62 ,   64.76 ,      20382 ,    931
02/09/20 ,   65.03 ,   64.79 ,   65.33 ,   64.49 ,   65.29 ,       5781 ,    142
03/09/20 ,   64.95 ,   64.95 ,   65.33 ,   64.70 ,   65.33 ,       4225 ,    129
04/09/20 ,   64.88 ,   64.50 ,   65.20 ,   64.18 ,   65.20 ,      11907 ,    101
08/09/20 ,   66.13 ,   64.88 ,   66.24 ,   64.19 ,   64.88 ,       2924 ,    100
09/09/20 ,   65.92 ,   65.87 ,   67.49 ,   65.33 ,   66.24 ,       8286 ,    128
10/09/20 ,   67.04 ,   66.99 ,   67.61 ,   65.33 ,   67.03 ,      15923 ,    601
11/09/20 ,   67.40 ,   67.04 ,   67.71 ,   66.24 ,   67.29 ,       8380 ,    127
14/09/20 ,   67.03 ,   66.60 ,   67.59 ,   65.88 ,   67.40 ,       1254 ,     59
15/09/20 ,   67.13 ,   67.13 ,   67.40 ,   67.03 ,   67.19 ,       2774 ,     86
16/09/20 ,   66.72 ,   67.13 ,   67.56 ,   66.46 ,   67.13 ,       4539 ,     74
17/09/20 ,   66.61 ,   66.97 ,   67.80 ,   66.36 ,   67.05 ,       9204 ,    173
18/09/20 ,   67.03 ,   67.05 ,   67.80 ,   66.27 ,   66.61 ,       7096 ,     74
21/09/20 ,   67.04 ,   66.63 ,   67.04 ,   65.89 ,   67.03 ,       3927 ,    142
22/09/20 ,   67.04 ,   66.97 ,   67.04 ,   66.47 ,   67.03 ,       6823 ,    113
23/09/20 ,   66.64 ,   67.00 ,   67.04 ,   66.45 ,   66.81 ,      11444 ,    226
24/09/20 ,   66.83 ,   67.03 ,   67.80 ,   66.69 ,   67.04 ,      17437 ,    159
25/09/20 ,   66.82 ,   67.03 ,   67.73 ,   66.81 ,   67.73 ,       3124 ,     56
28/09/20 ,   66.52 ,   67.05 ,   67.78 ,   66.45 ,   67.04 ,      16850 ,    260
29/09/20 ,   67.05 ,   67.13 ,   68.05 ,   66.59 ,   66.59 ,       6674 ,    435
30/09/20 ,   67.60 ,   67.36 ,   67.62 ,   66.98 ,   67.04 ,       6259 ,    525
01/10/20 ,   67.46 ,   67.30 ,   68.01 ,   66.60 ,   68.01 ,       5786 ,     90
02/10/20 ,   68.58 ,   67.94 ,   68.58 ,   67.46 ,   67.60 ,      16172 ,    139
05/10/20 ,   67.27 ,   67.74 ,   68.58 ,   67.18 ,   68.31 ,       4126 ,    121
06/10/20 ,   67.27 ,   67.89 ,   68.30 ,   67.19 ,   67.27 ,       5657 ,     86
07/10/20 ,   68.57 ,   67.23 ,   68.57 ,   66.60 ,   68.49 ,      13071 ,    265
08/10/20 ,   67.63 ,   67.87 ,   68.57 ,   67.00 ,   68.57 ,       4120 ,    118
09/10/20 ,   67.00 ,   67.05 ,   68.11 ,   66.56 ,   68.11 ,      14418 ,    680
13/10/20 ,   67.63 ,   67.30 ,   68.01 ,   66.75 ,   67.45 ,       9386 ,    164
14/10/20 ,   67.05 ,   67.46 ,   68.31 ,   66.87 ,   67.72 ,       7343 ,    170
15/10/20 ,   66.82 ,   67.12 ,   67.82 ,   66.82 ,   67.05 ,       5731 ,    245
16/10/20 ,   66.47 ,   67.05 ,   67.54 ,   66.13 ,   66.87 ,      14189 ,    238
19/10/20 ,   66.74 ,   66.67 ,   67.39 ,   66.16 ,   67.39 ,      10658 ,    212
20/10/20 ,   66.86 ,   66.42 ,   67.39 ,   65.89 ,   66.86 ,       5892 ,    156
21/10/20 ,   67.89 ,   67.62 ,   68.57 ,   66.36 ,   66.96 ,       5448 ,    156
22/10/20 ,   67.27 ,   67.40 ,   67.89 ,   66.86 ,   67.89 ,       3454 ,    177
23/10/20 ,   67.89 ,   67.10 ,   67.89 ,   65.74 ,   67.30 ,      14295 ,    291
26/10/20 ,   67.72 ,   67.63 ,   67.94 ,   66.87 ,   67.89 ,      10239 ,    267
27/10/20 ,   67.31 ,   67.29 ,   67.72 ,   66.73 ,   67.72 ,       9491 ,    395
28/10/20 ,   67.23 ,   67.13 ,   67.31 ,   66.66 ,   67.23 ,       9769 ,    626
29/10/20 ,   66.97 ,   66.25 ,   67.30 ,   65.73 ,   67.21 ,      11311 ,    324
30/10/20 ,   66.75 ,   67.03 ,   67.31 ,   66.03 ,   66.47 ,       5157 ,    132
03/11/20 ,   66.94 ,   66.69 ,   67.16 ,   66.15 ,   67.16 ,       4264 ,    130
04/11/20 ,   66.99 ,   66.63 ,   66.99 ,   66.31 ,   66.94 ,       7916 ,    144
05/11/20 ,   66.42 ,   66.29 ,   66.99 ,   65.54 ,   66.99 ,       5589 ,    131
06/11/20 ,   66.69 ,   66.95 ,   66.99 ,   66.53 ,   66.93 ,       4433 ,     78
09/11/20 ,   67.58 ,   67.28 ,   67.58 ,   66.65 ,   66.99 ,      15434 ,    233
10/11/20 ,   66.71 ,   67.17 ,   67.66 ,   66.71 ,   67.58 ,       6691 ,    157
11/11/20 ,   67.16 ,   66.99 ,   67.39 ,   66.74 ,   67.39 ,       6322 ,    104
12/11/20 ,   66.43 ,   66.62 ,   67.27 ,   65.99 ,   67.16 ,      33664 ,    201
13/11/20 ,   66.81 ,   66.50 ,   66.95 ,   65.98 ,   66.54 ,      12910 ,    153
16/11/20 ,   66.09 ,   66.19 ,   67.18 ,   66.01 ,   67.11 ,      11102 ,   1260
17/11/20 ,   66.08 ,   65.82 ,   66.79 ,   65.29 ,   66.11 ,      13471 ,    775
18/11/20 ,   66.49 ,   66.31 ,   66.69 ,   66.14 ,   66.40 ,       3172 ,     80
19/11/20 ,   66.19 ,   66.64 ,   67.23 ,   66.11 ,   66.52 ,      11223 ,    159
20/11/20 ,   66.69 ,   66.63 ,   66.87 ,   66.19 ,   66.19 ,       7259 ,     90
23/11/20 ,   65.82 ,   66.15 ,   67.27 ,   65.63 ,   66.69 ,      14539 ,    214
24/11/20 ,   66.09 ,   66.29 ,   66.76 ,   65.57 ,   66.15 ,      11812 ,    182
25/11/20 ,   65.31 ,   65.75 ,   66.47 ,   65.29 ,   66.47 ,      20224 ,   4742
26/11/20 ,   65.54 ,   65.84 ,   66.14 ,   65.44 ,   66.04 ,       5456 ,    104
27/11/20 ,   66.69 ,   66.55 ,   66.69 ,   65.54 ,   66.00 ,       4773 ,    214
30/11/20 ,   67.11 ,   66.80 ,   67.79 ,   66.15 ,   66.69 ,       7037 ,    115
01/12/20 ,   67.05 ,   67.18 ,   68.41 ,   66.28 ,   66.28 ,       3483 ,    212
02/12/20 ,   66.53 ,   66.64 ,   67.03 ,   66.33 ,   67.03 ,       4676 ,    162
03/12/20 ,   66.03 ,   66.29 ,   67.13 ,   65.96 ,   66.69 ,       9748 ,    344
04/12/20 ,   65.68 ,   65.88 ,   66.75 ,   65.68 ,   66.17 ,      15139 ,    856
07/12/20 ,   65.54 ,   65.76 ,   66.47 ,   65.52 ,   65.87 ,      10467 ,   1174
08/12/20 ,   65.47 ,   65.52 ,   66.15 ,   65.43 ,   66.15 ,       4096 ,    143
09/12/20 ,   64.85 ,   65.06 ,   65.48 ,   64.82 ,   65.48 ,      10937 ,   1079
10/12/20 ,   65.53 ,   65.17 ,   65.81 ,   64.89 ,   65.29 ,       6377 ,    173
11/12/20 ,   66.18 ,   66.31 ,   66.51 ,   65.53 ,   65.53 ,       4103 ,    103
14/12/20 ,   66.41 ,   66.40 ,   66.63 ,   66.18 ,   66.18 ,      11632 ,    128
15/12/20 ,   67.68 ,   66.92 ,   67.68 ,   66.19 ,   66.41 ,       5092 ,     82
16/12/20 ,   67.20 ,   67.72 ,   68.29 ,   66.53 ,   67.68 ,       9683 ,    182
17/12/20 ,   67.43 ,   67.65 ,   68.29 ,   67.19 ,   67.19 ,       5855 ,     86
18/12/20 ,   68.12 ,   67.62 ,   68.48 ,   67.42 ,   68.21 ,       6459 ,    158
21/12/20 ,   68.29 ,   68.11 ,   68.57 ,   67.23 ,   68.56 ,       7430 ,    165
22/12/20 ,   67.42 ,   67.14 ,   68.29 ,   65.96 ,   68.29 ,      11667 ,    369
23/12/20 ,   67.63 ,   67.40 ,   67.63 ,   67.23 ,   67.42 ,       5981 ,    119
28/12/20 ,   68.09 ,   67.80 ,   68.16 ,   67.63 ,   67.63 ,       5690 ,    114
29/12/20 ,   67.96 ,   68.02 ,   68.22 ,   67.40 ,   68.09 ,       5094 ,     89
30/12/20 ,   68.06 ,   68.22 ,   68.28 ,   68.06 ,   68.27 ,       3533 ,     66
04/01/21 ,   68.39 ,   68.26 ,   68.66 ,   68.06 ,   68.06 ,       4342 ,    131
05/01/21 ,   68.63 ,   68.76 ,   69.40 ,   68.39 ,   68.39 ,       4469 ,     99
06/01/21 ,   68.60 ,   68.61 ,   68.70 ,   68.11 ,   68.70 ,       4308 ,     89
07/01/21 ,   67.65 ,   68.27 ,   68.70 ,   67.65 ,   68.60 ,       6000 ,    135
08/01/21 ,   68.10 ,   68.22 ,   68.41 ,   67.65 ,   67.65 ,       3882 ,     79
11/01/21 ,   67.55 ,   68.02 ,   68.41 ,   67.55 ,   68.10 ,       9302 ,    161
12/01/21 ,   65.61 ,   65.90 ,   68.10 ,   65.22 ,   68.10 ,      27640 ,   1577
13/01/21 ,   65.51 ,   65.63 ,   65.78 ,   65.51 ,   65.78 ,      21876 ,   2195
14/01/21 ,   65.42 ,   65.47 ,   65.78 ,   65.34 ,   65.52 ,      13880 ,    150
15/01/21 ,   65.45 ,   65.52 ,   66.38 ,   63.45 ,   65.36 ,       8214 ,    280
18/01/21 ,   66.16 ,   65.92 ,   66.37 ,   65.52 ,   66.24 ,       3271 ,    157
19/01/21 ,   66.27 ,   66.24 ,   66.63 ,   65.60 ,   66.63 ,       4954 ,    147
20/01/21 ,   65.92 ,   65.82 ,   66.83 ,   65.53 ,   66.16 ,       4046 ,     81
21/01/21 ,   66.15 ,   66.28 ,   66.64 ,   65.92 ,   65.92 ,       4080 ,    103
22/01/21 ,   66.96 ,   66.60 ,   66.96 ,   65.52 ,   66.92 ,      12144 ,    194
26/01/21 ,   66.37 ,   66.59 ,   67.23 ,   65.80 ,   66.96 ,      15743 ,    693
27/01/21 ,   68.62 ,   67.60 ,   68.70 ,   66.37 ,   66.37 ,      11944 ,    137
28/01/21 ,   68.70 ,   68.21 ,   68.70 ,   66.72 ,   68.09 ,      20942 ,    581
29/01/21 ,   68.03 ,   67.98 ,   68.70 ,   67.20 ,   68.70 ,       6743 ,    232
01/02/21 ,   68.55 ,   68.44 ,   69.36 ,   67.39 ,   68.55 ,       3988 ,    276
02/02/21 ,   68.55 ,   68.44 ,   68.66 ,   67.71 ,   68.55 ,       5929 ,    200
03/02/21 ,   67.40 ,   67.72 ,   68.55 ,   67.40 ,   68.55 ,       7584 ,    365
04/02/21 ,   67.61 ,   67.57 ,   67.66 ,   67.40 ,   67.40 ,       2212 ,     59
05/02/21 ,   67.85 ,   67.73 ,   67.97 ,   67.39 ,   67.57 ,       6685 ,    489
08/02/21 ,   67.58 ,   67.58 ,   67.96 ,   67.39 ,   67.66 ,       5297 ,    440
09/02/21 ,   67.97 ,   67.86 ,   67.97 ,   67.40 ,   67.60 ,       1375 ,     81
10/02/21 ,   68.55 ,   68.32 ,   68.55 ,   67.60 ,   67.97 ,       9255 ,    197
11/02/21 ,   67.65 ,   67.87 ,   68.47 ,   67.43 ,   68.08 ,       3051 ,    154
12/02/21 ,   67.05 ,   68.03 ,   68.49 ,   67.01 ,   68.39 ,      12913 ,    455
17/02/21 ,   66.81 ,   67.18 ,   68.25 ,   66.81 ,   68.25 ,       5286 ,    104
18/02/21 ,   67.99 ,   68.21 ,   69.12 ,   67.05 ,   67.27 ,       8086 ,    276
19/02/21 ,   68.21 ,   68.17 ,   68.39 ,   67.99 ,   68.38 ,       3448 ,     81
22/02/21 ,   67.13 ,   67.43 ,   68.55 ,   67.09 ,   68.21 ,       6685 ,   1213
23/02/21 ,   68.27 ,   67.85 ,   68.54 ,   67.13 ,   67.96 ,       9264 ,    224
24/02/21 ,   67.62 ,   67.66 ,   68.02 ,   67.15 ,   68.02 ,       3674 ,     91
25/02/21 ,   67.39 ,   67.57 ,   68.55 ,   67.13 ,   67.62 ,      14154 ,   1008
26/02/21 ,   67.57 ,   67.89 ,   68.22 ,   67.39 ,   67.39 ,       3502 ,     89
01/03/21 ,   67.36 ,   67.69 ,   68.94 ,   67.33 ,   67.57 ,       3733 ,    168
02/03/21 ,   67.54 ,   67.17 ,   67.95 ,   66.74 ,   67.95 ,       3195 ,    103
03/03/21 ,   67.16 ,   67.61 ,   67.95 ,   67.13 ,   67.60 ,       5413 ,    200
04/03/21 ,   67.20 ,   67.57 ,   67.84 ,   67.19 ,   67.30 ,       4067 ,     97
05/03/21 ,   67.18 ,   67.56 ,   68.09 ,   67.13 ,   67.13 ,       4404 ,    142
08/03/21 ,   67.18 ,   67.23 ,   67.46 ,   66.96 ,   67.18 ,       3465 ,    117
09/03/21 ,   66.13 ,   66.82 ,   67.35 ,   66.13 ,   67.18 ,       3916 ,    281
10/03/21 ,   65.85 ,   66.43 ,   67.22 ,   65.77 ,   66.36 ,       6105 ,    247
11/03/21 ,   66.29 ,   66.43 ,   67.08 ,   66.19 ,   67.07 ,       2568 ,     76
12/03/21 ,   66.53 ,   66.47 ,   66.64 ,   66.29 ,   66.29 ,       2647 ,    289
15/03/21 ,   66.53 ,   66.41 ,   66.96 ,   66.00 ,   66.64 ,       2687 ,    132
16/03/21 ,   67.14 ,   67.03 ,   67.23 ,   66.71 ,   66.94 ,       4068 ,     97
17/03/21 ,   67.13 ,   67.13 ,   67.19 ,   67.12 ,   67.19 ,       1722 ,     53
18/03/21 ,   66.89 ,   66.47 ,   67.13 ,   65.65 ,   67.13 ,       3915 ,    153
19/03/21 ,   67.13 ,   67.00 ,   67.13 ,   66.54 ,   67.13 ,       6790 ,    171
22/03/21 ,   67.13 ,   66.93 ,   67.13 ,   66.58 ,   67.13 ,       3322 ,    125
23/03/21 ,   65.92 ,   66.23 ,   66.96 ,   65.78 ,   66.55 ,       4954 ,    981
24/03/21 ,   65.13 ,   65.23 ,   66.61 ,   64.88 ,   66.61 ,      20700 ,   5162
25/03/21 ,   66.07 ,   65.34 ,   66.48 ,   65.13 ,   65.49 ,       9986 ,    235
26/03/21 ,   65.67 ,   66.04 ,   66.54 ,   65.29 ,   66.46 ,       2085 ,    284
29/03/21 ,   65.56 ,   65.03 ,   66.73 ,   64.88 ,   65.41 ,      44588 ,    302
30/03/21 ,   66.40 ,   66.74 ,   66.96 ,   66.08 ,   66.61 ,       3217 ,    138
31/03/21 ,   66.40 ,   66.74 ,   66.96 ,   66.39 ,   66.92 ,       2084 ,    111
01/04/21 ,   66.50 ,   66.17 ,   67.37 ,   65.33 ,   66.41 ,       1375 ,     92
05/04/21 ,   66.44 ,   66.19 ,   66.92 ,   65.35 ,   66.50 ,       6903 ,    201
06/04/21 ,   65.62 ,   66.13 ,   66.75 ,   65.46 ,   66.46 ,       6722 ,    800
07/04/21 ,   66.20 ,   65.92 ,   66.20 ,   65.34 ,   65.62 ,       2066 ,    111
08/04/21 ,   65.62 ,   66.03 ,   66.61 ,   65.52 ,   66.22 ,       7335 ,    193
09/04/21 ,   65.33 ,   65.48 ,   66.48 ,   65.29 ,   65.62 ,      12530 ,    389
12/04/21 ,   65.76 ,   65.60 ,   65.94 ,   65.27 ,   65.35 ,       3854 ,    193
13/04/21 ,   65.15 ,   65.14 ,   65.76 ,   64.49 ,   65.76 ,       3325 ,    181
14/04/21 ,   65.33 ,   65.09 ,   65.33 ,   64.52 ,   65.16 ,       7776 ,    206
15/04/21 ,   65.33 ,   65.29 ,   65.33 ,   64.70 ,   64.70 ,       8518 ,    280
16/04/21 ,   65.56 ,   65.14 ,   66.17 ,   64.77 ,   65.33 ,      12495 ,    637
19/04/21 ,   65.29 ,   65.39 ,   66.20 ,   65.29 ,   66.20 ,       5508 ,    192
20/04/21 ,   66.06 ,   65.59 ,   66.22 ,   65.29 ,   65.62 ,       5200 ,    181
22/04/21 ,   65.74 ,   65.77 ,   66.19 ,   65.40 ,   66.11 ,      14271 ,    236
23/04/21 ,   65.62 ,   65.84 ,   66.22 ,   65.44 ,   65.75 ,       6307 ,    204
26/04/21 ,   65.74 ,   65.95 ,   66.22 ,   65.62 ,   65.62 ,       1744 ,    166
27/04/21 ,   65.90 ,   65.86 ,   66.49 ,   65.48 ,   65.74 ,       5641 ,    227
28/04/21 ,   65.68 ,   65.75 ,   66.22 ,   65.48 ,   65.90 ,       8004 ,    181
29/04/21 ,   65.79 ,   65.68 ,   65.79 ,   65.43 ,   65.68 ,       3431 ,    123
30/04/21 ,   65.90 ,   65.87 ,   65.90 ,   65.43 ,   65.43 ,       5798 ,     68
03/05/21 ,   65.88 ,   65.81 ,   67.48 ,   65.17 ,   66.36 ,       1771 ,    119
04/05/21 ,   65.47 ,   65.72 ,   66.92 ,   65.24 ,   65.52 ,      32380 ,   8794
05/05/21 ,   66.03 ,   66.07 ,   66.36 ,   65.50 ,   65.88 ,       3236 ,   1013
06/05/21 ,   66.00 ,   66.16 ,   66.96 ,   65.87 ,   66.32 ,      12496 ,   4609
07/05/21 ,   66.73 ,   66.03 ,   66.73 ,   65.76 ,   66.00 ,       5247 ,    766
10/05/21 ,   66.39 ,   66.30 ,   66.60 ,   66.08 ,   66.45 ,       7049 ,   1887
11/05/21 ,   66.41 ,   66.38 ,   67.19 ,   66.08 ,   66.39 ,       5584 ,   2109
12/05/21 ,   66.13 ,   66.27 ,   66.47 ,   66.07 ,   66.47 ,       5009 ,   1718
13/05/21 ,   66.49 ,   66.30 ,   67.19 ,   65.87 ,   66.13 ,       2165 ,     93
14/05/21 ,   66.62 ,   66.63 ,   66.96 ,   66.10 ,   66.52 ,       4364 ,    105
17/05/21 ,   66.64 ,   66.29 ,   66.67 ,   65.95 ,   66.62 ,       2511 ,     95
18/05/21 ,   65.82 ,   66.17 ,   66.65 ,   65.77 ,   66.03 ,       3204 ,    157
19/05/21 ,   65.91 ,   66.24 ,   66.53 ,   65.82 ,   66.07 ,       2359 ,     83
20/05/21 ,   66.35 ,   66.31 ,   66.36 ,   65.93 ,   65.93 ,       1266 ,     43
21/05/21 ,   66.01 ,   66.47 ,   66.73 ,   66.00 ,   66.35 ,      16619 ,    137
24/05/21 ,   66.01 ,   66.24 ,   66.59 ,   65.93 ,   66.07 ,       2871 ,     76
25/05/21 ,   65.69 ,   65.73 ,   66.02 ,   65.26 ,   66.01 ,       8718 ,    159
26/05/21 ,   64.98 ,   64.43 ,   65.70 ,   63.35 ,   65.70 ,      10460 ,    605
27/05/21 ,   65.76 ,   65.23 ,   65.76 ,   63.99 ,   63.99 ,       4067 ,    136
28/05/21 ,   64.99 ,   65.52 ,   65.75 ,   64.43 ,   64.43 ,       2202 ,     75
31/05/21 ,   65.16 ,   65.65 ,   65.70 ,   65.16 ,   65.69 ,      19534 ,    182
01/06/21 ,   65.62 ,   65.53 ,   66.10 ,   65.33 ,   65.44 ,       1458 ,     91
02/06/21 ,   65.46 ,   65.48 ,   65.68 ,   65.42 ,   65.62 ,       2192 ,     87
04/06/21 ,   65.14 ,   65.41 ,   65.46 ,   65.14 ,   65.46 ,       3936 ,     81
07/06/21 ,   65.07 ,   65.14 ,   65.46 ,   64.97 ,   65.14 ,       4671 ,    123
08/06/21 ,   65.11 ,   64.95 ,   65.23 ,   64.72 ,   65.00 ,       3306 ,    161
09/06/21 ,   65.40 ,   65.06 ,   65.43 ,   64.80 ,   65.43 ,       1154 ,     74
10/06/21 ,   65.03 ,   65.36 ,   65.44 ,   64.95 ,   65.40 ,       3552 ,     49
11/06/21 ,   65.06 ,   65.17 ,   65.50 ,   65.03 ,   65.03 ,       3127 ,     63
14/06/21 ,   65.35 ,   65.33 ,   65.48 ,   65.06 ,   65.38 ,       1732 ,     54
15/06/21 ,   64.77 ,   65.06 ,   65.50 ,   64.77 ,   65.14 ,       2893 ,    115
16/06/21 ,   65.20 ,   64.94 ,   65.35 ,   64.61 ,   64.61 ,       1225 ,     69
17/06/21 ,   64.13 ,   64.11 ,   65.22 ,   63.87 ,   65.20 ,       8969 ,    207
18/06/21 ,   64.82 ,   64.35 ,   64.83 ,   64.03 ,   64.34 ,       3030 ,    134
21/06/21 ,   64.49 ,   64.59 ,   65.05 ,   64.47 ,   65.05 ,       1304 ,     56
22/06/21 ,   64.47 ,   64.30 ,   64.82 ,   64.15 ,   64.66 ,       1633 ,     52
23/06/21 ,   64.19 ,   64.43 ,   64.47 ,   64.15 ,   64.15 ,       4501 ,    578
24/06/21 ,   64.43 ,   64.00 ,   64.46 ,   63.85 ,   64.19 ,       1631 ,     68
25/06/21 ,   61.52 ,   62.64 ,   64.42 ,   61.52 ,   63.85 ,      10473 ,    307
28/06/21 ,   60.17 ,   60.02 ,   61.52 ,   58.72 ,   61.52 ,      11325 ,    237
29/06/21 ,   62.46 ,   61.68 ,   62.60 ,   59.96 ,   61.30 ,       4897 ,    190
30/06/21 ,   62.20 ,   62.04 ,   64.43 ,   60.85 ,   62.97 ,      12917 ,    221
01/07/21 ,   63.14 ,   63.15 ,   63.81 ,   61.60 ,   63.81 ,       1455 ,     74
02/07/21 ,   62.82 ,   62.61 ,   63.14 ,   61.65 ,   63.14 ,       4371 ,     97
05/07/21 ,   61.47 ,   62.01 ,   63.03 ,   61.30 ,   62.44 ,       5944 ,    194
06/07/21 ,   61.90 ,   61.51 ,   62.58 ,   61.31 ,   61.60 ,       3410 ,    100
07/07/21 ,   63.10 ,   62.08 ,   63.13 ,   61.60 ,   61.60 ,       6205 ,     96
08/07/21 ,   61.82 ,   61.39 ,   63.13 ,   60.71 ,   63.10 ,      11551 ,    875
12/07/21 ,   62.17 ,   61.84 ,   62.44 ,   61.30 ,   61.77 ,       7182 ,    231
13/07/21 ,   63.39 ,   62.69 ,   63.39 ,   62.22 ,   62.22 ,      11568 ,   1029
14/07/21 ,   63.34 ,   63.29 ,   63.68 ,   62.75 ,   63.39 ,       7403 ,    199
15/07/21 ,   63.61 ,   63.87 ,   64.30 ,   62.83 ,   63.73 ,       9265 ,    197
16/07/21 ,   64.32 ,   64.37 ,   64.44 ,   64.19 ,   64.38 ,       2547 ,     70
19/07/21 ,   64.13 ,   64.19 ,   64.88 ,   63.26 ,   64.25 ,       6722 ,    190
20/07/21 ,   64.64 ,   64.43 ,   64.92 ,   63.40 ,   64.24 ,       4315 ,    121
21/07/21 ,   64.43 ,   64.53 ,   64.91 ,   64.16 ,   64.63 ,        863 ,     55
22/07/21 ,   64.62 ,   63.98 ,   64.62 ,   63.45 ,   64.43 ,       3153 ,     77
23/07/21 ,   63.54 ,   63.81 ,   64.61 ,   63.48 ,   64.61 ,      13062 ,    265
26/07/21 ,   63.73 ,   63.86 ,   64.28 ,   63.46 ,   64.28 ,       2181 ,     60
27/07/21 ,   64.31 ,   63.58 ,   64.31 ,   63.15 ,   63.92 ,      11047 ,    142
28/07/21 ,   63.74 ,   63.80 ,   64.28 ,   63.21 ,   64.28 ,       2299 ,     74
29/07/21 ,   63.74 ,   63.56 ,   64.32 ,   63.17 ,   63.74 ,      11987 ,    275
30/07/21 ,   65.07 ,   64.06 ,   65.07 ,   63.20 ,   64.02 ,       5216 ,    105
02/08/21 ,   64.36 ,   64.43 ,   65.07 ,   64.18 ,   65.07 ,        654 ,     52
03/08/21 ,   64.10 ,   63.97 ,   64.36 ,   63.58 ,   64.36 ,       4687 ,    107
04/08/21 ,   63.99 ,   63.75 ,   64.10 ,   63.60 ,   64.10 ,       1722 ,    102
05/08/21 ,   63.88 ,   63.77 ,   64.06 ,   63.57 ,   63.99 ,       2294 ,    215
06/08/21 ,   63.88 ,   63.94 ,   63.99 ,   63.66 ,   63.66 ,       1276 ,     61
09/08/21 ,   62.97 ,   62.59 ,   63.70 ,   61.79 ,   63.68 ,       7459 ,    152
10/08/21 ,   62.61 ,   62.57 ,   63.93 ,   62.30 ,   63.56 ,       5145 ,    244
11/08/21 ,   61.93 ,   61.92 ,   62.96 ,   61.52 ,   62.34 ,       2618 ,    210
12/08/21 ,   61.98 ,   61.43 ,   62.18 ,   60.75 ,   61.93 ,       6949 ,    408
13/08/21 ,   61.32 ,   61.46 ,   61.95 ,   60.91 ,   61.95 ,       3480 ,    287
16/08/21 ,   61.11 ,   60.73 ,   61.80 ,   59.77 ,   61.32 ,       8263 ,    249
17/08/21 ,   60.50 ,   60.51 ,   61.10 ,   60.32 ,   61.10 ,       2410 ,     77
18/08/21 ,   60.50 ,   60.10 ,   60.50 ,   59.54 ,   60.41 ,       3268 ,    113
19/08/21 ,   59.76 ,   59.82 ,   61.12 ,   59.29 ,   60.49 ,       2446 ,     91
20/08/21 ,   60.49 ,   60.72 ,   61.12 ,   59.65 ,   60.38 ,       2165 ,     91
23/08/21 ,   59.91 ,   60.39 ,   60.52 ,   59.43 ,   60.44 ,       8675 ,    194
24/08/21 ,   59.86 ,   60.01 ,   60.44 ,   59.64 ,   60.18 ,       1408 ,    475
25/08/21 ,   60.08 ,   60.01 ,   60.17 ,   59.81 ,   60.17 ,       3895 ,     97
26/08/21 ,   59.74 ,   59.71 ,   60.08 ,   59.08 ,   60.07 ,       8085 ,    208
27/08/21 ,   59.88 ,   59.80 ,   60.03 ,   59.58 ,   59.74 ,       7508 ,     88
30/08/21 ,   59.28 ,   59.50 ,   60.03 ,   57.87 ,   59.89 ,       9185 ,    375
31/08/21 ,   59.77 ,   59.65 ,   59.80 ,   59.12 ,   59.27 ,       3780 ,    151
01/09/21 ,   57.91 ,   59.02 ,   59.77 ,   56.35 ,   59.77 ,       6211 ,    180
02/09/21 ,   57.91 ,   58.39 ,   59.37 ,   57.91 ,   57.91 ,       6319 ,    595
03/09/21 ,   57.44 ,   57.69 ,   58.50 ,   57.41 ,   57.91 ,       5233 ,    218
06/09/21 ,   58.46 ,   58.42 ,   58.52 ,   57.44 ,   57.44 ,       2697 ,    104
08/09/21 ,   58.21 ,   58.12 ,   58.21 ,   57.52 ,   58.21 ,       5632 ,    146
09/09/21 ,   58.52 ,   58.28 ,   58.52 ,   57.67 ,   58.21 ,       4306 ,    112
10/09/21 ,   58.50 ,   58.46 ,   58.50 ,   58.07 ,   58.09 ,       5274 ,    137
13/09/21 ,   58.47 ,   58.46 ,   58.49 ,   58.39 ,   58.49 ,       3188 ,    115
14/09/21 ,   58.38 ,   58.52 ,   58.57 ,   58.38 ,   58.46 ,       5254 ,     95
15/09/21 ,   58.28 ,   58.46 ,   58.53 ,   58.23 ,   58.37 ,       3921 ,    185
16/09/21 ,   58.48 ,   58.47 ,   58.52 ,   58.26 ,   58.52 ,       1715 ,     97
17/09/21 ,   58.46 ,   58.46 ,   58.48 ,   58.39 ,   58.48 ,       2763 ,     53
20/09/21 ,   58.22 ,   58.30 ,   58.53 ,   58.09 ,   58.39 ,       4645 ,    139
21/09/21 ,   58.50 ,   58.46 ,   58.53 ,   58.21 ,   58.40 ,       4684 ,    117
22/09/21 ,   58.43 ,   58.23 ,   58.50 ,   57.91 ,   58.50 ,       1737 ,    501
23/09/21 ,   58.53 ,   58.51 ,   58.53 ,   58.48 ,   58.50 ,       4517 ,     37
24/09/21 ,   58.35 ,   58.48 ,   58.53 ,   58.23 ,   58.53 ,       1842 ,     71
27/09/21 ,   58.53 ,   58.50 ,   58.70 ,   58.02 ,   58.04 ,        334 ,     46
28/09/21 ,   58.46 ,   58.49 ,   58.53 ,   58.35 ,   58.53 ,       2670 ,     84
29/09/21 ,   58.92 ,   58.76 ,   60.27 ,   58.35 ,   58.46 ,       2534 ,    116
30/09/21 ,   58.53 ,   58.57 ,   59.75 ,   58.21 ,   58.92 ,       7917 ,    203
01/10/21 ,   56.95 ,   57.70 ,   59.31 ,   56.91 ,   58.53 ,      11712 ,   1379
04/10/21 ,   57.10 ,   57.10 ,   57.10 ,   56.95 ,   56.96 ,       6999 ,    160
05/10/21 ,   58.98 ,   58.72 ,   59.38 ,   57.77 ,   57.77 ,       2181 ,    127
06/10/21 ,   59.31 ,   59.37 ,   60.19 ,   58.01 ,   59.55 ,       5357 ,    167
07/10/21 ,   59.31 ,   59.08 ,   59.31 ,   57.79 ,   59.31 ,       1136 ,     78
08/10/21 ,   58.46 ,   58.67 ,   59.31 ,   57.11 ,   59.31 ,       3857 ,    174
11/10/21 ,   58.92 ,   58.78 ,   58.92 ,   58.38 ,   58.46 ,        898 ,    105
13/10/21 ,   58.90 ,   58.97 ,   59.52 ,   58.83 ,   58.92 ,       2891 ,     93
14/10/21 ,   58.98 ,   58.97 ,   58.98 ,   58.90 ,   58.90 ,       4371 ,     71
15/10/21 ,   61.16 ,   59.85 ,   61.48 ,   58.97 ,   58.98 ,       4272 ,    145
18/10/21 ,   61.23 ,   60.84 ,   61.50 ,   60.02 ,   61.30 ,       4212 ,    204
19/10/21 ,   59.25 ,   60.16 ,   60.85 ,   59.25 ,   59.95 ,       5771 ,    595
20/10/21 ,   59.26 ,   59.17 ,   60.40 ,   58.69 ,   59.85 ,       4899 ,    588
21/10/21 ,   58.91 ,   58.92 ,   59.26 ,   58.73 ,   59.26 ,       5028 ,   1097
22/10/21 ,   58.78 ,   58.78 ,   59.47 ,   58.39 ,   59.47 ,       4531 ,    131
25/10/21 ,   59.37 ,   58.79 ,   59.48 ,   58.41 ,   59.25 ,       1893 ,     98
26/10/21 ,   58.78 ,   59.27 ,   59.37 ,   58.70 ,   59.37 ,       2538 ,     66
27/10/21 ,   58.46 ,   58.42 ,   58.70 ,   58.38 ,   58.43 ,       1650 ,     63
28/10/21 ,   59.31 ,   58.53 ,   59.31 ,   58.39 ,   58.42 ,        716 ,     42
29/10/21 ,   60.74 ,   59.62 ,   60.74 ,   58.51 ,   58.54 ,       4398 ,    113
01/11/21 ,   60.66 ,   59.56 ,   60.67 ,   59.22 ,   59.22 ,       1994 ,     85
03/11/21 ,   59.42 ,   59.30 ,   60.74 ,   58.89 ,   60.74 ,       4636 ,     94
04/11/21 ,   58.26 ,   58.69 ,   59.44 ,   58.26 ,   59.42 ,       1289 ,     78
05/11/21 ,   58.37 ,   58.45 ,   58.74 ,   57.89 ,   58.73 ,       1469 ,     66
08/11/21 ,   58.22 ,   58.00 ,   58.58 ,   57.68 ,   58.58 ,       2928 ,     96
09/11/21 ,   58.27 ,   58.39 ,   58.71 ,   57.91 ,   58.48 ,       1498 ,    201
10/11/21 ,   57.39 ,   57.77 ,   58.28 ,   57.33 ,   58.27 ,       3193 ,    158
11/11/21 ,   57.10 ,   57.18 ,   57.96 ,   56.96 ,   57.96 ,       3457 ,    102
12/11/21 ,   57.87 ,   57.70 ,   57.96 ,   57.11 ,   57.86 ,        356 ,     33
16/11/21 ,   56.00 ,   56.84 ,   58.20 ,   56.00 ,   58.20 ,       9473 ,    784
17/11/21 ,   56.86 ,   56.69 ,   57.21 ,   56.30 ,   56.30 ,        656 ,     81
18/11/21 ,   57.22 ,   57.10 ,   57.58 ,   56.64 ,   57.58 ,        792 ,     82
19/11/21 ,   57.22 ,   57.31 ,   58.12 ,   56.65 ,   57.22 ,       3473 ,    116
22/11/21 ,   57.85 ,   57.12 ,   58.03 ,   56.96 ,   57.54 ,       2483 ,    149
23/11/21 ,   57.09 ,   57.09 ,   57.85 ,   56.96 ,   57.85 ,       1679 ,    204
24/11/21 ,   57.05 ,   56.58 ,   57.09 ,   56.02 ,   57.09 ,       4583 ,    570
25/11/21 ,   56.74 ,   57.21 ,   57.58 ,   56.41 ,   56.96 ,       1349 ,     85
26/11/21 ,   56.75 ,   56.73 ,   57.42 ,   56.01 ,   56.74 ,       1808 ,     71
29/11/21 ,   57.19 ,   57.01 ,   57.62 ,   56.76 ,   56.80 ,        313 ,     31
30/11/21 ,   58.20 ,   57.29 ,   58.20 ,   56.76 ,   57.22 ,       4320 ,    123
01/12/21 ,   56.91 ,   57.18 ,   58.67 ,   56.87 ,   58.67 ,        799 ,     53
02/12/21 ,   57.86 ,   57.04 ,   58.12 ,   56.90 ,   58.12 ,        684 ,     80
03/12/21 ,   57.86 ,   57.56 ,   58.46 ,   56.95 ,   57.86 ,        408 ,     45
06/12/21 ,   57.87 ,   58.23 ,   58.53 ,   57.75 ,   57.86 ,       1551 ,     49
07/12/21 ,   58.55 ,   58.46 ,   58.68 ,   57.86 ,   57.86 ,       1308 ,    130
08/12/21 ,   57.73 ,   57.86 ,   58.62 ,   57.55 ,   57.94 ,       2501 ,    107
09/12/21 ,   57.72 ,   57.36 ,   57.72 ,   57.21 ,   57.72 ,       2847 ,    123
10/12/21 ,   58.45 ,   57.69 ,   58.49 ,   57.22 ,   57.71 ,       4329 ,     83
13/12/21 ,   58.55 ,   58.45 ,   58.59 ,   57.78 ,   58.59 ,       2096 ,     46
14/12/21 ,   58.24 ,   58.45 ,   58.55 ,   58.04 ,   58.55 ,       1638 ,     57
15/12/21 ,   58.28 ,   58.13 ,   58.49 ,   57.48 ,   58.49 ,       2481 ,     87
16/12/21 ,   58.48 ,   58.34 ,   58.62 ,   57.77 ,   58.43 ,       7655 ,     76
17/12/21 ,   58.45 ,   57.96 ,   58.62 ,   57.74 ,   57.78 ,       5467 ,    122
20/12/21 ,   58.45 ,   58.20 ,   58.62 ,   57.89 ,   58.45 ,       1981 ,     99
21/12/21 ,   58.21 ,   58.07 ,   58.42 ,   57.90 ,   57.90 ,       1051 ,     64
22/12/21 ,   58.50 ,   58.29 ,   58.60 ,   58.09 ,   58.36 ,       2356 ,     43
23/12/21 ,   58.46 ,   58.38 ,   58.62 ,   58.05 ,   58.60 ,       3348 ,    730
27/12/21 ,   57.92 ,   58.36 ,   58.62 ,   57.89 ,   57.89 ,       2427 ,     97
28/12/21 ,   58.61 ,   58.52 ,   58.75 ,   57.94 ,   58.62 ,       7240 ,    130
29/12/21 ,   59.24 ,   58.92 ,   59.26 ,   57.93 ,   58.74 ,       3841 ,     86
30/12/21 ,   60.85 ,   60.58 ,   60.86 ,   59.24 ,   59.24 ,       5543 ,     92
03/01/22 ,   60.54 ,   60.40 ,   63.58 ,   60.10 ,   61.31 ,       6709 ,    151
04/01/22 ,   59.15 ,   59.89 ,   61.66 ,   58.79 ,   60.40 ,       2806 ,     69
05/01/22 ,   58.00 ,   58.74 ,   59.85 ,   58.00 ,   59.85 ,       7777 ,    185
06/01/22 ,   58.65 ,   58.17 ,   59.62 ,   57.91 ,   59.15 ,       8093 ,    179
07/01/22 ,   57.99 ,   58.27 ,   60.08 ,   57.92 ,   58.65 ,       8631 ,    123
10/01/22 ,   58.50 ,   58.33 ,   58.78 ,   58.17 ,   58.70 ,       1974 ,    137
11/01/22 ,   58.45 ,   58.14 ,   59.71 ,   57.84 ,   59.71 ,       3885 ,    151
12/01/22 ,   59.57 ,   58.17 ,   59.57 ,   57.27 ,   58.45 ,       4043 ,    227
13/01/22 ,   58.37 ,   58.46 ,   59.49 ,   58.35 ,   58.51 ,       1709 ,     98
14/01/22 ,   58.55 ,   58.49 ,   58.57 ,   58.21 ,   58.45 ,       1912 ,    102
17/01/22 ,   59.50 ,   58.62 ,   59.54 ,   58.38 ,   58.55 ,       1283 ,     82
18/01/22 ,   59.38 ,   59.22 ,   60.39 ,   58.86 ,   59.50 ,       9319 ,    422
19/01/22 ,   59.89 ,   59.79 ,   60.18 ,   59.27 ,   59.44 ,       1384 ,     75
20/01/22 ,   59.27 ,   59.00 ,   60.01 ,   58.70 ,   59.89 ,       5817 ,    189
21/01/22 ,   59.31 ,   58.69 ,   59.48 ,   58.18 ,   59.27 ,       4972 ,    144
24/01/22 ,   59.19 ,   59.08 ,   59.71 ,   58.72 ,   58.72 ,       1331 ,     60
25/01/22 ,   59.35 ,   59.02 ,   59.47 ,   58.67 ,   59.19 ,       1017 ,    159
26/01/22 ,   59.45 ,   58.80 ,   59.45 ,   58.46 ,   59.29 ,       1763 ,     56
27/01/22 ,   58.62 ,   57.98 ,   59.76 ,   57.71 ,   59.46 ,      13070 ,   7784
28/01/22 ,   58.38 ,   58.20 ,   58.62 ,   57.99 ,   58.62 ,       2770 ,   1478
31/01/22 ,   58.41 ,   57.84 ,   58.42 ,   57.21 ,   58.03 ,       4236 ,    729
01/02/22 ,   58.63 ,   57.89 ,   58.90 ,   57.76 ,   58.40 ,       7277 ,   2134
02/02/22 ,   57.69 ,   57.73 ,   58.99 ,   57.09 ,   58.99 ,       7884 ,    243
03/02/22 ,   57.76 ,   57.58 ,   58.69 ,   56.71 ,   58.05 ,       8513 ,    303
04/02/22 ,   57.75 ,   57.64 ,   58.37 ,   57.40 ,   58.24 ,       2215 ,    132
07/02/22 ,   57.74 ,   57.57 ,   58.19 ,   57.03 ,   57.75 ,       7383 ,    320
08/02/22 ,   56.65 ,   57.21 ,   58.33 ,   56.47 ,   57.74 ,      14182 ,    314
09/02/22 ,   56.95 ,   56.82 ,   57.99 ,   56.46 ,   56.65 ,      20810 ,    532
10/02/22 ,   57.37 ,   57.64 ,   58.39 ,   57.32 ,   58.05 ,       6562 ,    272
11/02/22 ,   57.86 ,   57.84 ,   57.89 ,   57.64 ,   57.88 ,       1960 ,    156
14/02/22 ,   57.76 ,   57.73 ,   57.87 ,   57.21 ,   57.87 ,       5127 ,    199
15/02/22 ,   57.71 ,   57.73 ,   58.05 ,   57.14 ,   57.86 ,       2482 ,    185
16/02/22 ,   57.76 ,   57.73 ,   57.76 ,   57.41 ,   57.75 ,       5993 ,    112
17/02/22 ,   57.87 ,   57.75 ,   58.33 ,   57.69 ,   57.74 ,       3964 ,    188
18/02/22 ,   57.91 ,   57.86 ,   58.39 ,   57.69 ,   57.87 ,       4482 ,   1389
21/02/22 ,   57.86 ,   57.78 ,   58.04 ,   57.69 ,   57.77 ,      11384 ,    511
22/02/22 ,   57.83 ,   57.84 ,   58.39 ,   57.76 ,   57.86 ,       3546 ,   1175
23/02/22 ,   58.39 ,   58.22 ,   59.02 ,   57.43 ,   57.82 ,       4002 ,    942
24/02/22 ,   58.37 ,   57.91 ,   58.62 ,   57.41 ,   57.76 ,       4080 ,    140
25/02/22 ,   58.69 ,   58.95 ,   60.01 ,   57.78 ,   58.69 ,       2600 ,     87
02/03/22 ,   59.10 ,   58.70 ,   59.26 ,   58.35 ,   58.69 ,       1483 ,     88
03/03/22 ,   59.06 ,   58.47 ,   59.18 ,   57.82 ,   59.09 ,       4788 ,    385
04/03/22 ,   59.73 ,   59.08 ,   59.89 ,   58.46 ,   58.89 ,       3285 ,    117
07/03/22 ,   59.15 ,   59.06 ,   59.67 ,   58.90 ,   59.56 ,        918 ,     54
08/03/22 ,   59.15 ,   58.69 ,   59.25 ,   58.27 ,   59.15 ,       2405 ,    118
09/03/22 ,   59.27 ,   59.50 ,   59.56 ,   58.94 ,   59.22 ,       3291 ,     81
10/03/22 ,   59.04 ,   59.18 ,   59.28 ,   58.62 ,   59.28 ,       1215 ,     47
11/03/22 ,   59.35 ,   59.33 ,   59.37 ,   59.04 ,   59.04 ,       2347 ,     56
14/03/22 ,   59.67 ,   59.46 ,   59.88 ,   58.93 ,   59.35 ,       5552 ,    144
15/03/22 ,   59.68 ,   59.62 ,   59.74 ,   59.56 ,   59.66 ,       2953 ,    180
16/03/22 ,   59.93 ,   59.67 ,   59.93 ,   59.08 ,   59.74 ,       4358 ,    154
17/03/22 ,   60.49 ,   60.12 ,   60.49 ,   59.57 ,   59.89 ,       3255 ,    129
18/03/22 ,   59.38 ,   60.02 ,   60.85 ,   59.38 ,   60.49 ,       3517 ,    117
21/03/22 ,   60.16 ,   60.11 ,   60.46 ,   59.56 ,   60.20 ,       6379 ,     98
22/03/22 ,   59.75 ,   59.91 ,   60.53 ,   59.59 ,   60.53 ,       5127 ,    156
23/03/22 ,   59.99 ,   59.57 ,   60.10 ,   58.62 ,   59.89 ,      12564 ,    430
24/03/22 ,   59.93 ,   59.50 ,   59.99 ,   58.73 ,   59.99 ,       9220 ,    481
25/03/22 ,   60.53 ,   60.11 ,   60.53 ,   59.04 ,   59.04 ,       4814 ,    329
28/03/22 ,   60.60 ,   60.42 ,   60.60 ,   59.70 ,   60.53 ,       4331 ,    143
29/03/22 ,   62.16 ,   61.12 ,   62.41 ,   60.27 ,   60.59 ,       3283 ,    113
30/03/22 ,   62.01 ,   61.73 ,   62.17 ,   60.85 ,   62.17 ,       2283 ,     68
31/03/22 ,   61.94 ,   61.27 ,   62.15 ,   60.42 ,   62.01 ,       3197 ,    127
01/04/22 ,   61.36 ,   61.69 ,   62.69 ,   60.75 ,   61.71 ,       3296 ,    154
04/04/22 ,   61.58 ,   61.59 ,   62.09 ,   61.06 ,   62.08 ,       4580 ,    145
05/04/22 ,   63.02 ,   62.21 ,   63.02 ,   61.32 ,   62.09 ,      12069 ,   1696
06/04/22 ,   62.68 ,   62.22 ,   63.01 ,   61.71 ,   63.01 ,       2156 ,    257
07/04/22 ,   62.35 ,   62.72 ,   63.34 ,   61.97 ,   62.68 ,       9003 ,    227
08/04/22 ,   62.69 ,   62.29 ,   62.69 ,   61.71 ,   62.61 ,       4255 ,    136
11/04/22 ,   63.34 ,   61.87 ,   63.34 ,   61.06 ,   61.46 ,      11050 ,    847
12/04/22 ,   62.35 ,   62.17 ,   63.34 ,   61.57 ,   63.32 ,       3989 ,    860
13/04/22 ,   61.71 ,   61.71 ,   62.37 ,   61.14 ,   62.35 ,       7961 ,   2846
14/04/22 ,   60.47 ,   61.01 ,   62.37 ,   60.47 ,   61.74 ,       9510 ,   2240
18/04/22 ,   60.28 ,   60.29 ,   61.49 ,   60.16 ,   60.47 ,       8180 ,   2182
19/04/22 ,   60.75 ,   60.32 ,   60.75 ,   59.75 ,   60.13 ,       6241 ,    432
20/04/22 ,   60.54 ,   60.21 ,   61.05 ,   59.97 ,   59.98 ,       2644 ,    105
22/04/22 ,   60.54 ,   60.69 ,   62.37 ,   60.23 ,   62.37 ,       3765 ,    124
25/04/22 ,   60.85 ,   60.65 ,   61.99 ,   60.16 ,   60.75 ,       2461 ,    170
26/04/22 ,   58.50 ,   59.72 ,   61.84 ,   58.46 ,   60.85 ,      23114 ,   4271
27/04/22 ,   59.09 ,   59.38 ,   60.03 ,   58.90 ,   59.72 ,      13152 ,    268
28/04/22 ,   59.13 ,   59.09 ,   59.64 ,   58.83 ,   59.64 ,       6160 ,    147
29/04/22 ,   60.53 ,   59.48 ,   61.22 ,   59.06 ,   59.75 ,       3265 ,    110
02/05/22 ,   60.85 ,   60.93 ,   61.16 ,   60.52 ,   60.52 ,        889 ,     78
03/05/22 ,   60.85 ,   60.75 ,   60.90 ,   60.11 ,   60.85 ,       2319 ,    108
04/05/22 ,   60.46 ,   59.99 ,   61.57 ,   58.99 ,   61.57 ,       5669 ,    203
05/05/22 ,   59.85 ,   60.01 ,   60.85 ,   59.31 ,   60.45 ,       2450 ,    136
06/05/22 ,   60.63 ,   60.34 ,   60.94 ,   59.92 ,   60.94 ,       2380 ,    117
09/05/22 ,   59.98 ,   59.80 ,   60.63 ,   58.71 ,   60.63 ,       3493 ,    418
10/05/22 ,   59.61 ,   59.37 ,   59.98 ,   58.75 ,   59.98 ,       7801 ,    715
11/05/22 ,   56.87 ,   57.38 ,   60.62 ,   56.57 ,   59.61 ,      34995 ,   4787
12/05/22 ,   58.78 ,   57.84 ,   58.91 ,   56.98 ,   57.37 ,      12473 ,   1057
13/05/22 ,   59.31 ,   59.11 ,   59.31 ,   58.37 ,   59.26 ,      13715 ,   1242
16/05/22 ,   59.81 ,   59.27 ,   60.30 ,   58.41 ,   60.30 ,       2926 ,    218
17/05/22 ,   58.84 ,   58.89 ,   59.79 ,   58.80 ,   59.79 ,       4952 ,    159
18/05/22 ,   59.26 ,   59.05 ,   59.58 ,   58.54 ,   58.84 ,       4036 ,    337
19/05/22 ,   59.31 ,   58.39 ,   59.31 ,   57.69 ,   59.23 ,      13833 ,   2162
20/05/22 ,   59.07 ,   59.08 ,   59.31 ,   58.83 ,   59.31 ,       1844 ,     64
23/05/22 ,   59.61 ,   59.35 ,   59.62 ,   59.06 ,   59.06 ,        473 ,     43
24/05/22 ,   59.65 ,   59.14 ,   59.89 ,   58.46 ,   59.61 ,       6210 ,    163
25/05/22 ,   59.84 ,   59.66 ,   59.89 ,   58.66 ,   59.62 ,       1215 ,     65
26/05/22 ,   59.82 ,   59.54 ,   59.84 ,   58.81 ,   59.84 ,       1479 ,    105
27/05/22 ,   59.66 ,   59.66 ,   59.89 ,   59.57 ,   59.89 ,       1637 ,     54
30/05/22 ,   59.48 ,   59.57 ,   59.77 ,   59.38 ,   59.38 ,        912 ,     47
31/05/22 ,   61.24 ,   59.94 ,   61.32 ,   59.05 ,   59.75 ,       9201 ,    210
01/06/22 ,   60.50 ,   60.85 ,   61.37 ,   60.50 ,   61.37 ,       1494 ,     93
02/06/22 ,   59.52 ,   59.54 ,   60.79 ,   59.20 ,   60.50 ,       3154 ,    373
03/06/22 ,   59.82 ,   59.55 ,   60.21 ,   58.83 ,   60.21 ,       5158 ,    351
06/06/22 ,   59.81 ,   59.68 ,   60.22 ,   59.18 ,   60.22 ,       1761 ,    103
07/06/22 ,   59.44 ,   59.43 ,   59.85 ,   58.78 ,   59.81 ,       4656 ,    138
08/06/22 ,   59.35 ,   58.93 ,   59.82 ,   58.66 ,   58.99 ,       6289 ,    708
09/06/22 ,   59.50 ,   59.62 ,   59.85 ,   58.62 ,   59.35 ,      16431 ,   2799
10/06/22 ,   59.52 ,   59.45 ,   59.52 ,   58.39 ,   59.45 ,      20472 ,   2460
13/06/22 ,   59.26 ,   59.21 ,   59.84 ,   58.53 ,   59.84 ,      18675 ,   3238
14/06/22 ,   60.10 ,   59.79 ,   60.16 ,   58.67 ,   59.60 ,      28703 ,   2768
15/06/22 ,   60.00 ,   59.80 ,   60.26 ,   58.78 ,   58.78 ,       5519 ,    746
17/06/22 ,   59.85 ,   59.82 ,   60.56 ,   58.80 ,   60.00 ,       4439 ,    711
20/06/22 ,   60.43 ,   59.87 ,   60.72 ,   59.31 ,   59.85 ,      14090 ,   2062
21/06/22 ,   59.78 ,   59.89 ,   60.50 ,   59.62 ,   60.45 ,       3131 ,    736
22/06/22 ,   59.78 ,   59.78 ,   59.85 ,   59.71 ,   59.78 ,       8230 ,    516
23/06/22 ,   59.71 ,   59.71 ,   60.16 ,   59.71 ,   59.79 ,       5020 ,    249
24/06/22 ,   59.85 ,   59.85 ,   60.49 ,   59.57 ,   59.71 ,       1605 ,    231
27/06/22 ,   59.91 ,   59.71 ,   60.21 ,   59.26 ,   60.21 ,       2854 ,    225
28/06/22 ,   59.57 ,   59.18 ,   59.91 ,   58.65 ,   59.91 ,       6715 ,    432
29/06/22 ,   59.85 ,   59.29 ,   59.85 ,   59.17 ,   59.57 ,      11298 ,    538
30/06/22 ,   59.83 ,   59.63 ,   59.85 ,   59.24 ,   59.55 ,       3187 ,    696
01/07/22 ,   59.82 ,   59.76 ,   60.38 ,   59.28 ,   60.38 ,       2408 ,    184
04/07/22 ,   59.45 ,   59.42 ,   60.35 ,   59.12 ,   59.88 ,       5487 ,    168
05/07/22 ,   58.91 ,   59.08 ,   60.12 ,   58.69 ,   59.45 ,       2686 ,    613
06/07/22 ,   58.96 ,   59.08 ,   59.25 ,   58.96 ,   58.96 ,       1017 ,    102
07/07/22 ,   59.08 ,   59.12 ,   59.20 ,   59.01 ,   59.19 ,       1056 ,    140
08/07/22 ,   59.58 ,   59.49 ,   59.71 ,   58.71 ,   59.20 ,        779 ,    130
11/07/22 ,   59.39 ,   59.26 ,   59.58 ,   59.14 ,   59.58 ,       3159 ,    226
12/07/22 ,   59.71 ,   59.50 ,   59.71 ,   59.14 ,   59.64 ,        728 ,     91
13/07/22 ,   59.71 ,   59.56 ,   59.71 ,   59.35 ,   59.71 ,       3559 ,    112
14/07/22 ,   59.59 ,   59.35 ,   59.69 ,   59.08 ,   59.69 ,      10361 ,    167
15/07/22 ,   60.39 ,   59.91 ,   60.39 ,   59.60 ,   59.72 ,       1205 ,     57
18/07/22 ,   60.16 ,   60.09 ,   60.30 ,   59.31 ,   60.20 ,       1482 ,    107
19/07/22 ,   60.30 ,   60.07 ,   60.33 ,   59.72 ,   60.33 ,       1578 ,     87
20/07/22 ,   60.39 ,   60.35 ,   60.40 ,   60.01 ,   60.29 ,       1940 ,    161
21/07/22 ,   60.37 ,   60.18 ,   60.47 ,   59.72 ,   60.47 ,        561 ,     47
22/07/22 ,   60.21 ,   60.00 ,   60.22 ,   59.25 ,   59.25 ,        579 ,    108
25/07/22 ,   59.89 ,   59.72 ,   60.22 ,   59.60 ,   60.21 ,       3551 ,    175
26/07/22 ,   59.72 ,   59.77 ,   59.88 ,   59.72 ,   59.88 ,        476 ,     50
27/07/22 ,   59.72 ,   59.71 ,   60.07 ,   59.60 ,   59.65 ,       1959 ,    153
28/07/22 ,   59.71 ,   59.66 ,   59.72 ,   59.49 ,   59.72 ,       2594 ,    215
29/07/22 ,   59.76 ,   59.35 ,   59.86 ,   59.14 ,   59.80 ,       6294 ,   2193
01/08/22 ,   59.73 ,   59.61 ,   59.98 ,   59.31 ,   59.98 ,      11467 ,    716
02/08/22 ,   59.08 ,   59.31 ,   59.61 ,   58.86 ,   59.30 ,       6086 ,    283
03/08/22 ,   58.86 ,   59.00 ,   59.55 ,   58.86 ,   59.54 ,       9606 ,   1798
04/08/22 ,   59.05 ,   58.85 ,   59.38 ,   58.76 ,   58.92 ,       6827 ,   1679
05/08/22 ,   58.92 ,   58.97 ,   59.48 ,   58.62 ,   59.41 ,       4487 ,    976
08/08/22 ,   59.42 ,   59.21 ,   59.68 ,   58.86 ,   59.08 ,      12387 ,   3561
09/08/22 ,   59.61 ,   60.01 ,   60.30 ,   58.92 ,   59.42 ,      25493 ,   1475
10/08/22 ,   59.61 ,   59.54 ,   60.62 ,   59.30 ,   60.62 ,       8568 ,   2099
11/08/22 ,   59.82 ,   60.16 ,   60.58 ,   59.62 ,   59.62 ,       2896 ,    466
12/08/22 ,   60.22 ,   60.14 ,   60.60 ,   59.61 ,   60.58 ,       5972 ,    258
15/08/22 ,   61.66 ,   60.84 ,   61.66 ,   60.03 ,   60.29 ,       2304 ,    114
16/08/22 ,   61.07 ,   61.06 ,   61.66 ,   60.54 ,   61.66 ,       3018 ,    548
17/08/22 ,   61.18 ,   61.14 ,   61.83 ,   60.97 ,   61.83 ,       5031 ,   1955
18/08/22 ,   61.22 ,   61.01 ,   61.39 ,   60.91 ,   61.39 ,       3628 ,    258
19/08/22 ,   60.97 ,   61.23 ,   62.00 ,   60.97 ,   61.22 ,       3169 ,    309
22/08/22 ,   61.66 ,   61.49 ,   61.76 ,   61.06 ,   61.10 ,       1717 ,     87
23/08/22 ,   61.55 ,   61.22 ,   62.00 ,   60.74 ,   61.71 ,       4673 ,   2179
24/08/22 ,   61.32 ,   61.21 ,   61.65 ,   60.94 ,   61.52 ,       3506 ,    450
25/08/22 ,   62.15 ,   62.02 ,   62.57 ,   61.32 ,   61.46 ,       2165 ,    133
26/08/22 ,   63.21 ,   63.07 ,   64.20 ,   62.15 ,   62.15 ,       1524 ,     93
29/08/22 ,   63.81 ,   63.82 ,   64.29 ,   63.08 ,   63.13 ,       2675 ,    119
30/08/22 ,   64.67 ,   64.26 ,   64.67 ,   63.59 ,   63.66 ,       7999 ,     94
31/08/22 ,   64.93 ,   64.70 ,   64.97 ,   64.15 ,   64.67 ,       1542 ,     88
01/09/22 ,   65.61 ,   66.07 ,   66.29 ,   65.28 ,   65.28 ,        589 ,     63
02/09/22 ,   64.59 ,   64.98 ,   66.25 ,   64.23 ,   65.74 ,       3315 ,    617
05/09/22 ,   64.78 ,   64.59 ,   65.92 ,   64.22 ,   64.30 ,       1385 ,     64
06/09/22 ,   64.68 ,   63.75 ,   64.95 ,   63.57 ,   64.95 ,       4042 ,    133
08/09/22 ,   64.98 ,   64.31 ,   65.00 ,   64.17 ,   64.89 ,       2634 ,    106
09/09/22 ,   64.91 ,   64.66 ,   64.98 ,   64.30 ,   64.93 ,       5161 ,    236
12/09/22 ,   64.88 ,   64.50 ,   65.82 ,   63.84 ,   65.60 ,       4161 ,    587
13/09/22 ,   64.60 ,   64.63 ,   64.93 ,   63.93 ,   64.88 ,       5576 ,    495
14/09/22 ,   64.83 ,   64.62 ,   64.95 ,   64.24 ,   64.63 ,       6105 ,    518
15/09/22 ,   64.93 ,   64.88 ,   64.99 ,   64.43 ,   64.83 ,       4571 ,    349
16/09/22 ,   65.10 ,   65.36 ,   65.96 ,   64.93 ,   64.93 ,       3214 ,    188
19/09/22 ,   65.48 ,   65.18 ,   66.16 ,   64.72 ,   65.61 ,       1612 ,    128
20/09/22 ,   65.25 ,   65.43 ,   65.62 ,   65.01 ,   65.62 ,       1420 ,     72
21/09/22 ,   64.71 ,   64.93 ,   66.22 ,   64.22 ,   65.14 ,       3094 ,   1515
22/09/22 ,   65.10 ,   64.94 ,   65.38 ,   64.70 ,   64.92 ,        949 ,    125
23/09/22 ,   65.68 ,   65.46 ,   65.68 ,   65.10 ,   65.10 ,       1087 ,     69
26/09/22 ,   65.95 ,   65.29 ,   65.95 ,   64.66 ,   65.20 ,       1299 ,     83
27/09/22 ,   66.26 ,   65.80 ,   66.26 ,   64.93 ,   65.95 ,       3158 ,     66
28/09/22 ,   65.88 ,   65.37 ,   66.29 ,   64.93 ,   66.29 ,       7541 ,    178
29/09/22 ,   65.62 ,   65.68 ,   65.88 ,   65.61 ,   65.88 ,        373 ,     40
30/09/22 ,   65.81 ,   65.55 ,   65.95 ,   65.61 ,   65.62 ,       2985 ,    101
03/10/22 ,   66.45 ,   66.27 ,   66.45 ,   66.17 ,   66.20 ,       8228 ,    165
04/10/22 ,   67.57 ,   66.76 ,   67.57 ,   65.51 ,   65.51 ,       8152 ,     68
05/10/22 ,   66.54 ,   66.72 ,   68.26 ,   66.20 ,   68.18 ,       2832 ,     98
06/10/22 ,   66.18 ,   66.26 ,   67.21 ,   66.05 ,   66.26 ,        923 ,     59
07/10/22 ,   66.18 ,   65.54 ,   66.69 ,   65.48 ,   66.18 ,      13967 ,     83
10/10/22 ,   66.31 ,   66.19 ,   66.45 ,   65.47 ,   66.18 ,       4818 ,    113
11/10/22 ,   67.57 ,   67.03 ,   67.57 ,   66.15 ,   66.52 ,      11840 ,    131
13/10/22 ,   67.57 ,   67.85 ,   68.24 ,   66.95 ,   67.65 ,       3300 ,    149
14/10/22 ,   67.75 ,   67.76 ,   68.36 ,   66.98 ,   67.65 ,       3014 ,     94
17/10/22 ,   68.16 ,   67.66 ,   68.36 ,   67.49 ,   67.57 ,       6235 ,    160
18/10/22 ,   68.92 ,   68.81 ,   69.41 ,   67.57 ,   68.15 ,      17133 ,    446
19/10/22 ,   68.92 ,   68.90 ,   69.10 ,   68.19 ,   68.92 ,      14303 ,   2674
20/10/22 ,   68.87 ,   68.82 ,   69.62 ,   68.43 ,   69.62 ,        397 ,     34
21/10/22 ,   68.92 ,   68.71 ,   69.43 ,   67.57 ,   68.92 ,      12981 ,    358
24/10/22 ,   69.22 ,   69.26 ,   69.63 ,   68.31 ,   68.83 ,       8478 ,    508
25/10/22 ,   70.94 ,   70.55 ,   71.35 ,   68.44 ,   69.23 ,      36532 ,    607
26/10/22 ,   70.72 ,   70.24 ,   70.94 ,   69.40 ,   70.94 ,       3655 ,    238
27/10/22 ,   68.59 ,   69.09 ,   70.32 ,   68.41 ,   70.32 ,       6224 ,    323
28/10/22 ,   68.27 ,   68.49 ,   69.55 ,   68.26 ,   68.92 ,       2073 ,     98
31/10/22 ,   68.42 ,   67.99 ,   68.80 ,   67.57 ,   68.28 ,       1923 ,    136
01/11/22 ,   67.85 ,   68.20 ,   69.44 ,   67.79 ,   68.42 ,       2761 ,    126
03/11/22 ,   67.92 ,   67.74 ,   68.10 ,   67.54 ,   67.89 ,       1891 ,     81
04/11/22 ,   67.78 ,   67.84 ,   68.16 ,   67.27 ,   67.92 ,        619 ,     52
07/11/22 ,   67.29 ,   67.52 ,   68.11 ,   67.27 ,   68.11 ,       2121 ,    284
08/11/22 ,   68.30 ,   68.16 ,   68.30 ,   67.10 ,   67.33 ,       3192 ,     51
09/11/22 ,   69.36 ,   68.31 ,   69.37 ,   67.13 ,   68.30 ,       1910 ,    169
10/11/22 ,   66.26 ,   67.49 ,   69.29 ,   66.03 ,   69.29 ,       3050 ,    163
11/11/22 ,   65.84 ,   66.08 ,   66.82 ,   65.49 ,   66.26 ,       1142 ,    247
14/11/22 ,   65.56 ,   65.72 ,   67.42 ,   65.53 ,   66.83 ,        537 ,    241
16/11/22 ,   64.91 ,   64.74 ,   66.05 ,   64.33 ,   65.90 ,       3128 ,    258
17/11/22 ,   62.55 ,   63.20 ,   64.91 ,   62.39 ,   64.91 ,       1908 ,    155
18/11/22 ,   62.55 ,   64.06 ,   66.14 ,   62.55 ,   62.55 ,       1533 ,     98
21/11/22 ,   62.64 ,   62.93 ,   63.96 ,   62.54 ,   63.02 ,       4485 ,    205
22/11/22 ,   60.68 ,   61.71 ,   64.12 ,   60.51 ,   64.12 ,      17395 ,    557
23/11/22 ,   62.72 ,   62.34 ,   62.72 ,   61.18 ,   61.53 ,       2628 ,    112
24/11/22 ,   61.19 ,   61.41 ,   62.67 ,   61.18 ,   61.93 ,       3808 ,    121
25/11/22 ,   61.40 ,   61.46 ,   61.93 ,   61.35 ,   61.69 ,        652 ,     60
28/11/22 ,   61.50 ,   61.50 ,   62.15 ,   61.20 ,   62.15 ,        711 ,     73
29/11/22 ,   63.18 ,   61.87 ,   63.18 ,   61.14 ,   61.22 ,       5001 ,    118
30/11/22 ,   66.74 ,   64.72 ,   66.74 ,   63.18 ,   63.18 ,       4358 ,    189
01/12/22 ,   65.92 ,   65.50 ,   66.05 ,   63.24 ,   63.24 ,        809 ,     55
02/12/22 ,   66.41 ,   65.87 ,   66.41 ,   65.23 ,   65.56 ,       1539 ,     56
05/12/22 ,   66.68 ,   67.43 ,   68.02 ,   66.40 ,   66.41 ,        725 ,     38
06/12/22 ,   67.62 ,   66.84 ,   67.62 ,   65.92 ,   66.69 ,        791 ,     44
07/12/22 ,   65.92 ,   66.00 ,   68.00 ,   65.92 ,   67.27 ,       5732 ,     85
08/12/22 ,   66.03 ,   66.22 ,   67.63 ,   65.92 ,   67.42 ,       1126 ,     66
09/12/22 ,   67.19 ,   67.89 ,   68.02 ,   66.03 ,   66.03 ,       2741 ,    105
12/12/22 ,   65.92 ,   65.98 ,   67.21 ,   65.92 ,   67.19 ,       1870 ,     40
13/12/22 ,   66.03 ,   66.09 ,   67.51 ,   65.92 ,   66.05 ,       1338 ,     77
14/12/22 ,   66.63 ,   65.95 ,   66.97 ,   65.05 ,   66.03 ,      12957 ,    167
15/12/22 ,   66.63 ,   66.53 ,   67.72 ,   65.92 ,   66.62 ,       2845 ,     60
16/12/22 ,   66.90 ,   66.64 ,   67.14 ,   66.63 ,   66.64 ,        316 ,     19
19/12/22 ,   66.63 ,   66.55 ,   66.94 ,   65.92 ,   66.90 ,       4246 ,     62
20/12/22 ,   66.63 ,   66.62 ,   66.94 ,   65.68 ,   66.94 ,       9007 ,   3450
21/12/22 ,   66.63 ,   66.63 ,   66.95 ,   66.63 ,   66.63 ,      19347 ,   3642
22/12/22 ,   65.23 ,   65.43 ,   66.63 ,   65.22 ,   66.63 ,       1194 ,    172
23/12/22 ,   63.89 ,   65.23 ,   65.94 ,   63.46 ,   65.37 ,       2295 ,    265
26/12/22 ,   63.96 ,   64.15 ,   65.40 ,   63.96 ,   65.40 ,       4941 ,    290
27/12/22 ,   64.54 ,   64.17 ,   65.30 ,   63.84 ,   64.54 ,       1555 ,     67
28/12/22 ,   63.84 ,   64.03 ,   64.54 ,   63.83 ,   64.53 ,       2741 ,    234
29/12/22 ,   65.56 ,   64.69 ,   65.64 ,   64.40 ,   64.51 ,       3253 ,   1505
02/01/23 ,   66.64 ,   66.24 ,   67.23 ,   65.68 ,   66.51 ,       3714 ,    225
03/01/23 ,   66.16 ,   66.16 ,   66.63 ,   65.65 ,   66.63 ,       2758 ,    161
04/01/23 ,   66.43 ,   66.32 ,   66.50 ,   66.16 ,   66.16 ,       1603 ,    114
05/01/23 ,   66.45 ,   66.40 ,   66.45 ,   66.21 ,   66.44 ,        655 ,     65
06/01/23 ,   66.64 ,   66.09 ,   66.64 ,   65.81 ,   66.45 ,       2772 ,    102
09/01/23 ,   66.50 ,   66.42 ,   66.64 ,   66.17 ,   66.64 ,        583 ,     36
10/01/23 ,   66.22 ,   66.32 ,   66.50 ,   66.22 ,   66.50 ,        278 ,     29
11/01/23 ,   66.16 ,   66.15 ,   66.49 ,   65.88 ,   66.09 ,       6783 ,   4181
12/01/23 ,   66.16 ,   66.30 ,   66.47 ,   66.16 ,   66.18 ,       5740 ,     43
13/01/23 ,   66.30 ,   65.94 ,   66.64 ,   65.48 ,   66.19 ,       1686 ,     91
16/01/23 ,   66.18 ,   66.24 ,   66.30 ,   66.15 ,   66.30 ,        720 ,     66
17/01/23 ,   66.16 ,   66.26 ,   66.30 ,   66.16 ,   66.18 ,        529 ,     37
18/01/23 ,   66.29 ,   66.40 ,   66.63 ,   66.17 ,   66.63 ,        295 ,     30
19/01/23 ,   66.52 ,   66.49 ,   66.64 ,   66.16 ,   66.29 ,      11135 ,     63
20/01/23 ,   66.17 ,   66.50 ,   66.84 ,   66.17 ,   66.52 ,        342 ,     37
23/01/23 ,   65.13 ,   65.68 ,   66.56 ,   65.10 ,   66.23 ,       5578 ,   1346
24/01/23 ,   65.38 ,   64.87 ,   65.38 ,   63.71 ,   65.13 ,       4165 ,     99
25/01/23 ,   64.66 ,   64.66 ,   65.43 ,   63.96 ,   65.38 ,        948 ,     51
26/01/23 ,   66.01 ,   64.80 ,   66.51 ,   64.24 ,   65.08 ,       3491 ,     95
27/01/23 ,   67.21 ,   66.50 ,   67.21 ,   64.72 ,   64.72 ,       2583 ,     86
30/01/23 ,   66.00 ,   66.51 ,   67.21 ,   65.52 ,   66.85 ,       6738 ,     76
31/01/23 ,   65.81 ,   65.75 ,   66.44 ,   65.23 ,   66.44 ,        152 ,     32
01/02/23 ,   65.03 ,   65.29 ,   66.42 ,   64.85 ,   66.42 ,       1184 ,     89
02/02/23 ,   64.14 ,   64.61 ,   65.68 ,   63.81 ,   65.37 ,       5422 ,    172
03/02/23 ,   64.28 ,   64.45 ,   65.04 ,   64.14 ,   65.04 ,        397 ,     39
06/02/23 ,   63.78 ,   63.47 ,   64.62 ,   62.89 ,   64.62 ,       5086 ,    162
07/02/23 ,   63.42 ,   63.32 ,   63.93 ,   62.89 ,   63.93 ,       1317 ,    165
08/02/23 ,   63.35 ,   63.58 ,   63.99 ,   62.90 ,   63.42 ,       3987 ,    251
09/02/23 ,   64.28 ,   64.22 ,   64.42 ,   63.01 ,   63.35 ,      11349 ,   4759
10/02/23 ,   64.28 ,   64.07 ,   64.41 ,   63.00 ,   64.35 ,       5164 ,   1013
13/02/23 ,   62.93 ,   63.13 ,   64.28 ,   62.93 ,   64.28 ,       2093 ,    432
14/02/23 ,   62.95 ,   63.01 ,   63.53 ,   62.93 ,   63.17 ,       2744 ,     82
15/02/23 ,   63.00 ,   62.78 ,   63.58 ,   62.21 ,   62.95 ,       2871 ,    244
16/02/23 ,   62.79 ,   62.72 ,   62.99 ,   62.49 ,   62.99 ,       3362 ,    275
17/02/23 ,   63.32 ,   63.01 ,   63.35 ,   62.79 ,   62.80 ,       7698 ,    704
22/02/23 ,   62.86 ,   62.60 ,   63.32 ,   62.27 ,   63.32 ,       2958 ,    563
23/02/23 ,   62.47 ,   62.65 ,   62.90 ,   62.37 ,   62.37 ,        607 ,     64
24/02/23 ,   62.76 ,   62.79 ,   63.11 ,   62.46 ,   62.47 ,       2731 ,    411
27/02/23 ,   62.65 ,   62.73 ,   62.89 ,   62.64 ,   62.76 ,        838 ,     83
28/02/23 ,   62.94 ,   62.87 ,   63.21 ,   62.65 ,   62.65 ,       1384 ,    172
01/03/23 ,   62.76 ,   63.03 ,   63.32 ,   62.76 ,   63.15 ,        814 ,    116
02/03/23 ,   62.47 ,   62.47 ,   63.14 ,   62.09 ,   62.78 ,       3590 ,    786
03/03/23 ,   65.07 ,   63.96 ,   65.52 ,   62.33 ,   62.42 ,       5957 ,    243
06/03/23 ,   64.14 ,   64.47 ,   65.23 ,   64.12 ,   64.99 ,       1595 ,     90
07/03/23 ,   64.80 ,   64.06 ,   64.82 ,   63.48 ,   63.64 ,        979 ,    195
08/03/23 ,   64.13 ,   64.14 ,   64.78 ,   63.69 ,   64.78 ,        755 ,     41
09/03/23 ,   64.07 ,   63.45 ,   64.20 ,   62.74 ,   64.14 ,       3235 ,    132
10/03/23 ,   64.60 ,   64.61 ,   65.54 ,   63.84 ,   64.07 ,       1896 ,   1050
13/03/23 ,   64.68 ,   64.53 ,   65.54 ,   64.20 ,   65.54 ,       4127 ,    203
14/03/23 ,   64.58 ,   64.41 ,   64.68 ,   63.81 ,   64.68 ,       3020 ,    353
15/03/23 ,   64.43 ,   64.24 ,   64.58 ,   63.86 ,   64.58 ,        884 ,    173
16/03/23 ,   63.90 ,   63.75 ,   64.43 ,   63.54 ,   64.43 ,        617 ,     63
17/03/23 ,   62.62 ,   63.14 ,   63.99 ,   62.58 ,   63.86 ,       3317 ,    185
20/03/23 ,   62.33 ,   62.76 ,   64.44 ,   62.12 ,   62.76 ,       7598 ,    462
21/03/23 ,   62.54 ,   62.39 ,   63.55 ,   62.07 ,   63.01 ,       4857 ,    373
22/03/23 ,   62.42 ,   62.61 ,   62.77 ,   62.42 ,   62.54 ,       3677 ,     67
23/03/23 ,   62.12 ,   62.15 ,   62.45 ,   62.07 ,   62.42 ,       3260 ,    489
24/03/23 ,   62.74 ,   62.22 ,   62.74 ,   62.02 ,   62.08 ,       6630 ,    497
27/03/23 ,   64.78 ,   64.06 ,   64.86 ,   62.09 ,   62.76 ,       2888 ,     95
28/03/23 ,   65.30 ,   65.45 ,   67.08 ,   63.48 ,   64.20 ,       8153 ,    487
29/03/23 ,   65.97 ,   63.94 ,   65.97 ,   63.48 ,   65.29 ,       4621 ,    384
30/03/23 ,   65.62 ,   65.20 ,   65.96 ,   63.99 ,   65.96 ,        332 ,     34
31/03/23 ,   64.94 ,   65.05 ,   65.82 ,   64.20 ,   65.81 ,        629 ,     60
03/04/23 ,   63.99 ,   63.96 ,   65.58 ,   63.99 ,   64.94 ,       1396 ,     68
04/04/23 ,   64.42 ,   63.15 ,   64.76 ,   62.99 ,   63.25 ,       1867 ,     54
05/04/23 ,   64.13 ,   64.24 ,   64.72 ,   63.15 ,   64.42 ,       1184 ,     73
06/04/23 ,   63.39 ,   63.60 ,   64.12 ,   63.35 ,   64.12 ,        878 ,    204
10/04/23 ,   63.78 ,   63.89 ,   65.56 ,   63.50 ,   63.77 ,       1025 ,     86
11/04/23 ,   63.50 ,   63.29 ,   64.54 ,   63.03 ,   64.53 ,       3697 ,    129
12/04/23 ,   65.68 ,   65.26 ,   66.29 ,   63.48 ,   63.50 ,       5300 ,    243
13/04/23 ,   65.79 ,   65.60 ,   66.02 ,   65.58 ,   66.02 ,       1436 ,     66
14/04/23 ,   65.76 ,   65.78 ,   66.01 ,   65.58 ,   65.78 ,       1222 ,     30
17/04/23 ,   66.53 ,   66.60 ,   67.03 ,   66.29 ,   66.52 ,        981 ,     60
18/04/23 ,   66.34 ,   66.40 ,   66.85 ,   65.95 ,   66.68 ,       1070 ,     66
19/04/23 ,   67.03 ,   66.35 ,   67.03 ,   65.76 ,   66.31 ,       1827 ,     61
20/04/23 ,   67.75 ,   66.79 ,   67.75 ,   66.31 ,   67.03 ,        587 ,     45
24/04/23 ,   66.31 ,   66.68 ,   68.48 ,   66.19 ,   67.69 ,        835 ,     50
25/04/23 ,   66.86 ,   66.64 ,   67.62 ,   66.31 ,   66.31 ,        679 ,    164
26/04/23 ,   66.43 ,   67.03 ,   67.46 ,   66.31 ,   66.31 ,        814 ,     61
27/04/23 ,   67.13 ,   66.77 ,   67.46 ,   66.43 ,   66.43 ,        499 ,     58
28/04/23 ,   67.76 ,   67.55 ,   68.49 ,   66.74 ,   67.41 ,       1328 ,     65
02/05/23 ,   68.00 ,   67.80 ,   68.76 ,   67.03 ,   68.41 ,        466 ,     53
03/05/23 ,   67.97 ,   68.14 ,   68.73 ,   67.94 ,   68.73 ,        603 ,     37
04/05/23 ,   67.89 ,   68.16 ,   68.53 ,   67.89 ,   67.97 ,       1088 ,     54
05/05/23 ,   67.08 ,   67.13 ,   67.99 ,   66.63 ,   67.90 ,       2390 ,    140
08/05/23 ,   68.60 ,   68.10 ,   68.88 ,   67.08 ,   67.08 ,       1245 ,     73
09/05/23 ,   67.89 ,   68.17 ,   68.62 ,   67.75 ,   67.75 ,        260 ,     40
10/05/23 ,   67.66 ,   67.67 ,   68.42 ,   66.94 ,   67.89 ,       2724 ,    301
11/05/23 ,   69.62 ,   67.47 ,   69.62 ,   66.59 ,   67.66 ,       3824 ,    253
12/05/23 ,   67.46 ,   68.92 ,   69.90 ,   67.46 ,   69.62 ,       1887 ,     95
15/05/23 ,   68.62 ,   68.26 ,   69.15 ,   67.66 ,   67.66 ,       1705 ,    131
16/05/23 ,   67.86 ,   67.95 ,   69.44 ,   67.74 ,   67.84 ,       5662 ,   1035
17/05/23 ,   68.20 ,   68.00 ,   69.09 ,   67.65 ,   67.86 ,       3910 ,    327
18/05/23 ,   68.04 ,   68.02 ,   68.22 ,   67.17 ,   68.17 ,       6119 ,    751
19/05/23 ,   68.20 ,   68.10 ,   68.41 ,   67.66 ,   68.04 ,       3521 ,    485
22/05/23 ,   68.02 ,   68.15 ,   68.22 ,   68.02 ,   68.05 ,       3875 ,    455
23/05/23 ,   68.21 ,   68.23 ,   68.53 ,   67.91 ,   68.02 ,       5213 ,    454
24/05/23 ,   67.79 ,   67.89 ,   68.20 ,   67.71 ,   68.20 ,        951 ,     76
25/05/23 ,   67.61 ,   67.62 ,   67.82 ,   67.41 ,   67.79 ,       3310 ,    108
26/05/23 ,   67.51 ,   67.55 ,   67.66 ,   67.33 ,   67.61 ,       1182 ,     94
29/05/23 ,   67.30 ,   67.45 ,   67.66 ,   67.30 ,   67.51 ,       2965 ,    103
30/05/23 ,   67.19 ,   67.43 ,   67.66 ,   67.17 ,   67.66 ,       2846 ,     87
31/05/23 ,   66.96 ,   66.97 ,   67.17 ,   66.92 ,   67.17 ,       5648 ,    156
01/06/23 ,   67.59 ,   67.98 ,   69.04 ,   67.12 ,   67.59 ,       1563 ,     96
02/06/23 ,   69.18 ,   68.04 ,   69.60 ,   67.59 ,   67.59 ,       2474 ,     84
05/06/23 ,   68.83 ,   68.87 ,   69.18 ,   68.44 ,   69.18 ,        616 ,     51
06/06/23 ,   68.42 ,   68.74 ,   69.09 ,   68.42 ,   68.83 ,       2186 ,    148
07/06/23 ,   68.63 ,   68.63 ,   69.08 ,   68.44 ,   68.44 ,        487 ,     46
09/06/23 ,   68.61 ,   68.50 ,   69.09 ,   67.96 ,   68.63 ,       1240 ,     92
12/06/23 ,   68.44 ,   68.46 ,   69.07 ,   68.07 ,   69.07 ,       1269 ,     69
13/06/23 ,   68.40 ,   68.35 ,   68.60 ,   67.97 ,   68.44 ,        616 ,     62
14/06/23 ,   68.58 ,   68.36 ,   68.58 ,   68.21 ,   68.40 ,       1101 ,     73
15/06/23 ,   68.84 ,   68.53 ,   69.07 ,   68.29 ,   68.71 ,       1225 ,    106
16/06/23 ,   69.09 ,   68.90 ,   69.09 ,   68.48 ,   68.84 ,       2541 ,    116
19/06/23 ,   69.36 ,   69.28 ,   69.36 ,   69.09 ,   69.12 ,       1218 ,     84
20/06/23 ,   69.64 ,   69.74 ,   70.33 ,   69.36 ,   69.36 ,       1684 ,    305
21/06/23 ,   69.94 ,   69.94 ,   70.27 ,   69.12 ,   69.51 ,        729 ,     63
22/06/23 ,   72.80 ,   70.69 ,   72.80 ,   70.03 ,   70.55 ,       3691 ,     84
23/06/23 ,   71.99 ,   71.16 ,   72.80 ,   70.72 ,   72.80 ,       1977 ,     79
26/06/23 ,   71.56 ,   71.33 ,   71.99 ,   70.78 ,   71.99 ,        590 ,     62
27/06/23 ,   72.80 ,   71.27 ,   72.80 ,   70.56 ,   71.56 ,       1176 ,     86
28/06/23 ,   72.37 ,   72.34 ,   72.60 ,   71.77 ,   72.41 ,        468 ,     40
29/06/23 ,   72.40 ,   71.76 ,   72.71 ,   71.30 ,   72.37 ,       1658 ,     76
30/06/23 ,   74.26 ,   72.64 ,   74.26 ,   71.92 ,   72.40 ,       3049 ,    179
03/07/23 ,   71.29 ,   72.09 ,   73.16 ,   71.28 ,   73.04 ,       3294 ,    297
04/07/23 ,   70.66 ,   71.04 ,   71.94 ,   70.43 ,   71.76 ,       1259 ,    136
05/07/23 ,   71.55 ,   70.28 ,   71.85 ,   69.93 ,   70.66 ,       7968 ,    284
06/07/23 ,   73.07 ,   71.76 ,   73.07 ,   70.16 ,   71.55 ,       7320 ,    589
07/07/23 ,   72.23 ,   72.33 ,   73.83 ,   71.81 ,   72.98 ,       3614 ,    174
10/07/23 ,   72.61 ,   72.54 ,   72.69 ,   72.23 ,   72.23 ,        948 ,     79
11/07/23 ,   71.97 ,   72.44 ,   73.46 ,   71.97 ,   72.61 ,       1640 ,    129
12/07/23 ,   72.49 ,   72.35 ,   73.81 ,   71.97 ,   71.97 ,       1309 ,    389
13/07/23 ,   72.99 ,   72.64 ,   73.37 ,   72.21 ,   72.49 ,       1622 ,    264
14/07/23 ,   74.18 ,   73.81 ,   74.18 ,   71.97 ,   72.97 ,       4773 ,    184
17/07/23 ,   74.39 ,   74.26 ,   74.39 ,   72.93 ,   74.18 ,       1487 ,     91
18/07/23 ,   74.17 ,   74.15 ,   74.35 ,   72.96 ,   73.46 ,       2589 ,     86
19/07/23 ,   74.08 ,   73.58 ,   74.27 ,   73.19 ,   74.17 ,       1033 ,     78
20/07/23 ,   73.26 ,   72.85 ,   74.08 ,   71.74 ,   74.07 ,       2281 ,    183
21/07/23 ,   72.70 ,   72.73 ,   73.34 ,   72.32 ,   73.34 ,        963 ,    117
24/07/23 ,   73.98 ,   73.17 ,   73.98 ,   72.42 ,   73.19 ,       1855 ,    128
25/07/23 ,   73.27 ,   73.65 ,   74.08 ,   73.09 ,   73.97 ,       3904 ,    272
26/07/23 ,   73.19 ,   73.84 ,   74.57 ,   73.04 ,   73.60 ,       2353 ,    140
27/07/23 ,   74.41 ,   73.95 ,   74.41 ,   73.17 ,   74.00 ,       3090 ,    153
28/07/23 ,   74.62 ,   74.53 ,   74.63 ,   74.09 ,   74.41 ,       8677 ,    167
31/07/23 ,   74.72 ,   74.64 ,   74.83 ,   73.98 ,   74.58 ,       9359 ,    343
01/08/23 ,   74.50 ,   73.95 ,   75.38 ,   73.38 ,   75.38 ,       1480 ,     69
02/08/23 ,   74.03 ,   74.13 ,   74.87 ,   73.94 ,   74.50 ,       2588 ,    207
03/08/23 ,   73.79 ,   73.88 ,   75.13 ,   73.73 ,   75.13 ,       2146 ,    222
04/08/23 ,   74.07 ,   73.95 ,   74.79 ,   73.79 ,   73.79 ,       1947 ,     62
07/08/23 ,   74.68 ,   74.36 ,   74.81 ,   74.06 ,   74.06 ,        707 ,     57
08/08/23 ,   74.07 ,   74.10 ,   74.62 ,   73.85 ,   74.62 ,       1444 ,     63
09/08/23 ,   73.88 ,   74.68 ,   75.21 ,   73.57 ,   73.81 ,       2693 ,     97
10/08/23 ,   74.18 ,   74.15 ,   75.15 ,   73.99 ,   75.15 ,        683 ,     47
11/08/23 ,   74.49 ,   74.27 ,   74.82 ,   74.18 ,   74.18 ,        651 ,     39
14/08/23 ,   74.29 ,   74.49 ,   74.83 ,   74.14 ,   74.83 ,       1102 ,     80
15/08/23 ,   72.60 ,   73.36 ,   74.70 ,   72.52 ,   74.13 ,       4658 ,   1486
16/08/23 ,   73.01 ,   72.73 ,   73.83 ,   72.50 ,   73.48 ,       2421 ,   1147
17/08/23 ,   73.32 ,   72.63 ,   73.99 ,   72.13 ,   73.01 ,       3154 ,   1478
18/08/23 ,   72.28 ,   72.33 ,   73.16 ,   72.22 ,   72.45 ,       2887 ,   1423
21/08/23 ,   72.22 ,   72.32 ,   72.79 ,   72.22 ,   72.28 ,        755 ,    142
22/08/23 ,   72.01 ,   71.40 ,   72.61 ,   70.42 ,   72.22 ,       4997 ,    219
23/08/23 ,   72.61 ,   72.14 ,   72.61 ,   71.69 ,   72.48 ,       2016 ,    587
24/08/23 ,   72.07 ,   72.22 ,   72.61 ,   71.84 ,   72.61 ,       1653 ,    666
25/08/23 ,   72.46 ,   72.47 ,   73.39 ,   71.83 ,   72.08 ,       3148 ,    666
28/08/23 ,   74.80 ,   73.89 ,   74.83 ,   72.04 ,   72.46 ,       8500 ,   1347
29/08/23 ,   74.34 ,   74.07 ,   74.83 ,   73.74 ,   74.70 ,       5369 ,    648
30/08/23 ,   74.49 ,   74.16 ,   74.82 ,   73.82 ,   74.34 ,       4006 ,    918
31/08/23 ,   74.83 ,   74.36 ,   74.83 ,   73.88 ,   74.76 ,      10059 ,    820
01/09/23 ,   74.19 ,   74.34 ,   74.83 ,   74.09 ,   74.83 ,       2108 ,    572
04/09/23 ,   73.72 ,   73.73 ,   74.19 ,   73.64 ,   74.19 ,       2172 ,   1154
05/09/23 ,   72.81 ,   72.90 ,   73.72 ,   72.64 ,   73.72 ,       1361 ,    534
06/09/23 ,   72.43 ,   71.66 ,   73.23 ,   71.35 ,   71.35 ,      11458 ,    196
08/09/23 ,   73.29 ,   72.67 ,   73.50 ,   72.03 ,   72.43 ,       1062 ,     77
11/09/23 ,   72.94 ,   72.85 ,   73.64 ,   72.46 ,   72.60 ,       1447 ,    601
12/09/23 ,   72.46 ,   73.13 ,   73.55 ,   72.46 ,   72.51 ,       1144 ,    122
13/09/23 ,   72.45 ,   73.09 ,   73.55 ,   71.77 ,   71.77 ,       1029 ,    117
14/09/23 ,   72.46 ,   72.73 ,   73.22 ,   72.46 ,   72.47 ,        977 ,    208
15/09/23 ,   72.40 ,   72.55 ,   73.51 ,   72.40 ,   73.50 ,       1661 ,    108
18/09/23 ,   72.18 ,   72.51 ,   73.22 ,   72.11 ,   72.40 ,       2372 ,    180
19/09/23 ,   75.28 ,   73.91 ,   75.38 ,   71.72 ,   72.20 ,      17463 ,   1048
20/09/23 ,   73.05 ,   72.75 ,   75.28 ,   71.88 ,   75.28 ,       4580 ,    428
21/09/23 ,   72.63 ,   72.53 ,   73.60 ,   72.07 ,   73.35 ,       4515 ,    212
22/09/23 ,   72.33 ,   71.84 ,   73.06 ,   71.24 ,   72.46 ,       4713 ,    204
25/09/23 ,   73.15 ,   72.86 ,   73.18 ,   72.08 ,   72.46 ,       1774 ,    114
26/09/23 ,   73.63 ,   73.72 ,   74.26 ,   72.34 ,   72.34 ,       1347 ,     98
27/09/23 ,   73.24 ,   73.66 ,   73.98 ,   72.88 ,   73.59 ,       1453 ,    138
28/09/23 ,   73.98 ,   73.70 ,   73.98 ,   72.96 ,   73.67 ,        860 ,     73
29/09/23 ,   74.75 ,   75.01 ,   75.92 ,   73.23 ,   73.97 ,       8503 ,    210
02/10/23 ,   74.54 ,   74.59 ,   75.47 ,   74.03 ,   75.47 ,       1193 ,     83
03/10/23 ,   74.03 ,   74.54 ,   75.79 ,   74.00 ,   75.79 ,        550 ,     71
04/10/23 ,   74.49 ,   74.43 ,   74.49 ,   74.03 ,   74.03 ,        183 ,     23
05/10/23 ,   74.68 ,   74.43 ,   74.68 ,   74.08 ,   74.68 ,       3052 ,     52
06/10/23 ,   74.40 ,   74.47 ,   74.68 ,   73.13 ,   74.68 ,       2549 ,    227
09/10/23 ,   75.27 ,   73.95 ,   75.27 ,   73.17 ,   74.39 ,       1397 ,     73
10/10/23 ,   75.06 ,   74.78 ,   75.26 ,   74.31 ,   75.26 ,        357 ,     45
11/10/23 ,   74.68 ,   74.38 ,   75.08 ,   73.91 ,   75.07 ,       1401 ,    533
13/10/23 ,   73.74 ,   73.76 ,   74.68 ,   73.31 ,   74.65 ,       1570 ,    273
16/10/23 ,   74.36 ,   74.27 ,   75.06 ,   73.76 ,   74.61 ,       1449 ,    268
17/10/23 ,   74.20 ,   74.05 ,   75.19 ,   74.20 ,   74.37 ,       1126 ,    103
18/10/23 ,   73.70 ,   73.78 ,   74.27 ,   73.52 ,   73.90 ,       1390 ,    127
19/10/23 ,   74.51 ,   73.97 ,   75.19 ,   73.50 ,   73.70 ,       2994 ,    234
20/10/23 ,   73.57 ,   74.13 ,   75.06 ,   73.57 ,   74.50 ,        737 ,     72
23/10/23 ,   73.48 ,   73.91 ,   74.23 ,   73.28 ,   73.60 ,       1541 ,     74
24/10/23 ,   73.73 ,   73.88 ,   74.26 ,   73.50 ,   73.50 ,       1330 ,     83
25/10/23 ,   73.91 ,   73.89 ,   74.22 ,   73.74 ,   73.74 ,        719 ,     45
26/10/23 ,   73.88 ,   73.59 ,   73.91 ,   73.19 ,   73.78 ,       2965 ,    137
27/10/23 ,   73.90 ,   73.88 ,   73.90 ,   73.84 ,   73.88 ,       1248 ,     52
30/10/23 ,   72.85 ,   73.33 ,   74.62 ,   72.85 ,   74.09 ,       1968 ,     98
31/10/23 ,   74.13 ,   73.95 ,   74.26 ,   72.86 ,   72.86 ,       1067 ,     90
01/11/23 ,   74.15 ,   74.33 ,   75.38 ,   73.73 ,   74.35 ,        316 ,     41
03/11/23 ,   74.61 ,   74.39 ,   74.91 ,   74.15 ,   74.15 ,        216 ,     49
06/11/23 ,   74.03 ,   74.15 ,   74.21 ,   74.03 ,   74.16 ,        701 ,     59
07/11/23 ,   74.58 ,   73.83 ,   74.58 ,   73.25 ,   74.03 ,        353 ,     60
08/11/23 ,   74.27 ,   74.49 ,   74.58 ,   73.96 ,   74.58 ,        330 ,     35
09/11/23 ,   74.82 ,   74.59 ,   74.97 ,   73.85 ,   74.27 ,        815 ,     85
10/11/23 ,   75.14 ,   74.83 ,   75.23 ,   74.54 ,   74.82 ,        959 ,     84
13/11/23 ,   75.05 ,   74.83 ,   76.14 ,   74.61 ,   75.14 ,        651 ,     56
14/11/23 ,   75.38 ,   75.38 ,   75.38 ,   75.07 ,   75.38 ,        351 ,     44
16/11/23 ,   75.38 ,   75.37 ,   75.38 ,   75.23 ,   75.23 ,        150 ,     37
17/11/23 ,   75.33 ,   75.71 ,   76.17 ,   75.33 ,   75.38 ,       1516 ,     52
20/11/23 ,   75.30 ,   75.36 ,   75.38 ,   75.23 ,   75.32 ,        807 ,     35
21/11/23 ,   75.23 ,   75.09 ,   75.37 ,   74.65 ,   75.29 ,        401 ,     45
22/11/23 ,   75.23 ,   75.20 ,   75.38 ,   74.64 ,   75.32 ,        883 ,     85
23/11/23 ,   74.88 ,   75.06 ,   75.38 ,   74.61 ,   75.38 ,        489 ,     47
24/11/23 ,   74.54 ,   74.60 ,   74.88 ,   74.49 ,   74.88 ,        464 ,     52
27/11/23 ,   73.73 ,   73.93 ,   74.54 ,   73.54 ,   74.54 ,        759 ,     91
28/11/23 ,   73.98 ,   74.39 ,   75.43 ,   73.74 ,   73.74 ,       3774 ,    128
29/11/23 ,   74.30 ,   74.16 ,   74.61 ,   73.76 ,   73.98 ,       2209 ,    208
30/11/23 ,   74.37 ,   74.51 ,   75.32 ,   74.19 ,   74.29 ,       1525 ,    221
01/12/23 ,   74.66 ,   74.62 ,   76.09 ,   74.15 ,   75.03 ,       1152 ,     87
04/12/23 ,   74.64 ,   74.80 ,   76.69 ,   74.46 ,   74.66 ,       1612 ,    145
05/12/23 ,   74.70 ,   74.82 ,   75.64 ,   74.62 ,   74.64 ,        617 ,     67
06/12/23 ,   74.66 ,   74.23 ,   75.27 ,   73.73 ,   74.88 ,       2553 ,    142
07/12/23 ,   74.44 ,   74.22 ,   74.72 ,   73.84 ,   74.62 ,        794 ,    108
08/12/23 ,   74.77 ,   74.29 ,   75.22 ,   74.17 ,   74.44 ,       1114 ,    102
11/12/23 ,   74.53 ,   74.37 ,   74.77 ,   73.97 ,   74.77 ,        958 ,     96
12/12/23 ,   73.73 ,   73.97 ,   74.59 ,   73.73 ,   74.59 ,       5173 ,    372
13/12/23 ,   74.23 ,   73.97 ,   74.53 ,   73.73 ,   74.35 ,       2073 ,    178
14/12/23 ,   74.72 ,   74.59 ,   75.01 ,   74.42 ,   74.42 ,        470 ,     48
15/12/23 ,   74.34 ,   74.49 ,   75.22 ,   73.76 ,   74.72 ,       1023 ,    121
18/12/23 ,   74.25 ,   74.19 ,   74.54 ,   73.76 ,   74.34 ,       1257 ,    160
19/12/23 ,   74.64 ,   74.55 ,   74.74 ,   74.20 ,   74.24 ,        737 ,    105
20/12/23 ,   74.79 ,   74.70 ,   75.17 ,   74.40 ,   74.76 ,        743 ,     58
21/12/23 ,   75.29 ,   75.07 ,   75.45 ,   74.78 ,   74.78 ,        539 ,     77
22/12/23 ,   74.87 ,   74.96 ,   75.99 ,   74.53 ,   74.88 ,       2220 ,    132
26/12/23 ,   75.25 ,   75.09 ,   75.52 ,   74.87 ,   74.87 ,        281 ,     69
27/12/23 ,   75.84 ,   75.99 ,   76.87 ,   74.87 ,   75.03 ,       3765 ,    943
28/12/23 ,   77.64 ,   77.10 ,   77.64 ,   75.90 ,   76.86 ,       5160 ,     79
02/01/24 ,   75.94 ,   76.61 ,   77.66 ,   75.94 ,   77.65 ,       1664 ,    206
03/01/24 ,   75.62 ,   75.76 ,   75.94 ,   75.50 ,   75.94 ,        781 ,     78
04/01/24 ,   75.30 ,   75.41 ,   75.95 ,   75.12 ,   75.63 ,        857 ,    125
05/01/24 ,   75.37 ,   75.38 ,   76.51 ,   75.30 ,   75.53 ,       2637 ,    587
08/01/24 ,   75.47 ,   75.62 ,   75.91 ,   75.23 ,   75.37 ,        446 ,     72
09/01/24 ,   75.53 ,   75.52 ,   75.58 ,   75.50 ,   75.57 ,        553 ,     54
10/01/24 ,   75.46 ,   75.53 ,   76.33 ,   75.38 ,   76.33 ,       2384 ,     89
11/01/24 ,   74.64 ,   74.92 ,   75.63 ,   74.49 ,   75.63 ,       4751 ,   2698
12/01/24 ,   74.84 ,   74.98 ,   75.09 ,   74.81 ,   75.02 ,        673 ,     99
15/01/24 ,   76.23 ,   75.38 ,   76.26 ,   75.17 ,   75.95 ,       4834 ,    342
16/01/24 ,   75.76 ,   75.84 ,   76.22 ,   75.52 ,   76.22 ,       1409 ,    297
17/01/24 ,   75.67 ,   75.73 ,   76.06 ,   75.59 ,   76.06 ,        676 ,     74
18/01/24 ,   75.56 ,   75.62 ,   75.89 ,   75.43 ,   75.66 ,       1486 ,    101
19/01/24 ,   75.64 ,   75.62 ,   75.68 ,   75.57 ,   75.57 ,        362 ,     52
22/01/24 ,   75.74 ,   75.71 ,   75.92 ,   75.58 ,   75.92 ,        805 ,     96
23/01/24 ,   75.53 ,   75.60 ,   75.74 ,   74.74 ,   75.74 ,       1753 ,    183
24/01/24 ,   75.82 ,   75.88 ,   75.92 ,   75.77 ,   75.91 ,        435 ,     51
25/01/24 ,   76.67 ,   75.98 ,   76.67 ,   75.82 ,   75.92 ,        384 ,    100
26/01/24 ,   76.37 ,   76.39 ,   77.40 ,   75.98 ,   76.63 ,        417 ,    110
29/01/24 ,   76.22 ,   76.33 ,   77.52 ,   75.45 ,   77.52 ,       1719 ,     77
30/01/24 ,   76.22 ,   76.06 ,   76.22 ,   75.90 ,   76.22 ,       3749 ,    334
31/01/24 ,   76.36 ,   76.14 ,   76.66 ,   75.57 ,   75.95 ,       1599 ,    166
01/02/24 ,   76.83 ,   76.45 ,   77.09 ,   75.91 ,   76.53 ,       1305 ,    106
02/02/24 ,   75.99 ,   76.46 ,   77.10 ,   75.99 ,   76.43 ,        838 ,     89
05/02/24 ,   75.02 ,   75.65 ,   76.70 ,   74.83 ,   75.99 ,       6089 ,    832
06/02/24 ,   75.64 ,   75.42 ,   76.20 ,   75.02 ,   76.20 ,       1813 ,    163
07/02/24 ,   75.83 ,   75.86 ,   76.16 ,   75.51 ,   75.64 ,        948 ,    192
08/02/24 ,   75.91 ,   75.92 ,   76.19 ,   75.91 ,   76.04 ,       1013 ,    309
09/02/24 ,   75.90 ,   75.77 ,   75.93 ,   75.23 ,   75.92 ,       1296 ,     91
14/02/24 ,   75.92 ,   75.80 ,   75.96 ,   75.53 ,   75.90 ,        653 ,     86
15/02/24 ,   76.82 ,   76.38 ,   76.98 ,   75.53 ,   75.53 ,        585 ,    234
16/02/24 ,   76.33 ,   76.21 ,   76.82 ,   75.91 ,   76.82 ,       1506 ,    107
19/02/24 ,   76.69 ,   76.54 ,   76.98 ,   76.33 ,   76.47 ,       1502 ,     87
20/02/24 ,   76.98 ,   76.54 ,   76.98 ,   76.26 ,   76.69 ,       2178 ,    276
21/02/24 ,   76.61 ,   76.50 ,   76.98 ,   76.31 ,   76.98 ,       1171 ,    284
22/02/24 ,   76.21 ,   76.39 ,   76.98 ,   76.16 ,   76.86 ,       1804 ,    111
23/02/24 ,   76.58 ,   77.53 ,   78.25 ,   76.31 ,   76.36 ,       1847 ,    610
26/02/24 ,   77.50 ,   76.54 ,   78.22 ,   76.23 ,   76.89 ,       1594 ,     87
27/02/24 ,   77.24 ,   77.26 ,   77.51 ,   77.02 ,   77.50 ,        955 ,     67
28/02/24 ,   77.33 ,   77.27 ,   78.29 ,   76.71 ,   76.72 ,       1215 ,     99
29/02/24 ,   77.18 ,   76.64 ,   78.41 ,   75.92 ,   77.18 ,       4940 ,   1415
01/03/24 ,   76.73 ,   76.81 ,   77.20 ,   76.66 ,   77.20 ,       2042 ,    370
04/03/24 ,   77.26 ,   76.75 ,   77.42 ,   76.60 ,   76.84 ,       4623 ,    202
05/03/24 ,   77.39 ,   77.73 ,   78.12 ,   76.70 ,   76.70 ,        614 ,     63
06/03/24 ,   77.83 ,   77.79 ,   78.08 ,   77.23 ,   77.31 ,        401 ,     56
07/03/24 ,   77.69 ,   77.69 ,   77.84 ,   77.27 ,   77.83 ,        860 ,     57
08/03/24 ,   77.68 ,   77.58 ,   77.69 ,   77.21 ,   77.69 ,        857 ,    121
11/03/24 ,   78.04 ,   77.69 ,   78.04 ,   77.44 ,   77.68 ,       2460 ,    117
12/03/24 ,   78.09 ,   78.06 ,   78.12 ,   77.87 ,   78.12 ,        338 ,     39
13/03/24 ,   78.04 ,   77.85 ,   78.09 ,   77.51 ,   78.09 ,       1021 ,     81
14/03/24 ,   77.99 ,   77.97 ,   78.05 ,   77.87 ,   78.05 ,        473 ,     48
15/03/24 ,   78.16 ,   77.83 ,   79.06 ,   77.44 ,   78.23 ,       1105 ,     97
18/03/24 ,   78.26 ,   78.51 ,   79.03 ,   78.16 ,   78.16 ,        752 ,     56
19/03/24 ,   78.54 ,   78.28 ,   79.00 ,   77.31 ,   79.00 ,       1569 ,     87
20/03/24 ,   78.51 ,   78.85 ,   79.06 ,   78.28 ,   78.28 ,       3670 ,    120
21/03/24 ,   78.32 ,   78.50 ,   79.07 ,   78.29 ,   79.01 ,        796 ,    103
22/03/24 ,   78.25 ,   78.27 ,   78.35 ,   78.13 ,   78.35 ,       1333 ,     55
25/03/24 ,   78.33 ,   78.63 ,   79.00 ,   78.15 ,   79.00 ,        654 ,     64
26/03/24 ,   78.97 ,   78.75 ,   79.00 ,   78.33 ,   78.34 ,        627 ,     55
27/03/24 ,   78.82 ,   78.96 ,   79.06 ,   78.82 ,   78.97 ,        659 ,     41
28/03/24 ,   78.47 ,   78.53 ,   79.43 ,   77.47 ,   78.83 ,       1776 ,    152
01/04/24 ,   79.64 ,   79.51 ,   79.90 ,   78.63 ,   79.90 ,       1002 ,     89
02/04/24 ,   78.89 ,   78.89 ,   79.63 ,   78.21 ,   79.63 ,       1221 ,    199
03/04/24 ,   79.00 ,   79.18 ,   79.43 ,   78.28 ,   79.03 ,        671 ,     92
04/04/24 ,   79.43 ,   79.22 ,   79.43 ,   79.00 ,   79.01 ,        456 ,     81
05/04/24 ,   79.29 ,   79.44 ,   79.80 ,   78.19 ,   79.43 ,       2609 ,    141
08/04/24 ,   79.68 ,   79.70 ,   79.86 ,   79.33 ,   79.73 ,        915 ,     64
09/04/24 ,   79.67 ,   79.85 ,   81.52 ,   79.32 ,   79.68 ,        527 ,    132
10/04/24 ,   79.59 ,   79.79 ,   80.34 ,   79.42 ,   79.67 ,        294 ,     68
11/04/24 ,   79.95 ,   79.88 ,   80.15 ,   79.58 ,   79.94 ,        302 ,     92
12/04/24 ,   80.01 ,   80.00 ,   80.63 ,   79.82 ,   80.63 ,       1391 ,     74
15/04/24 ,   79.67 ,   79.79 ,   80.13 ,   79.22 ,   80.01 ,        800 ,     93
16/04/24 ,   79.73 ,   79.72 ,   80.13 ,   79.59 ,   79.76 ,       1148 ,    107
17/04/24 ,   79.69 ,   79.68 ,   79.81 ,   79.24 ,   79.81 ,        374 ,     67
18/04/24 ,   79.44 ,   79.28 ,   79.80 ,   78.99 ,   79.80 ,        845 ,     57
19/04/24 ,   79.41 ,   79.44 ,   79.80 ,   79.36 ,   79.80 ,        576 ,     44
22/04/24 ,   79.43 ,   79.41 ,   79.43 ,   79.32 ,   79.40 ,       1287 ,     75
23/04/24 ,   79.24 ,   79.20 ,   79.43 ,   78.99 ,   79.35 ,        739 ,     65
24/04/24 ,   78.79 ,   78.70 ,   78.89 ,   78.23 ,   78.89 ,       1825 ,     94
25/04/24 ,   78.57 ,   78.35 ,   78.81 ,   78.18 ,   78.50 ,       1065 ,    122
26/04/24 ,   78.94 ,   79.22 ,   79.43 ,   78.65 ,   79.37 ,        321 ,     56
29/04/24 ,   79.43 ,   79.15 ,   79.43 ,   78.56 ,   78.94 ,        730 ,     78
30/04/24 ,   78.92 ,   78.09 ,   79.43 ,   76.76 ,   79.43 ,       3762 ,    168
02/05/24 ,   78.24 ,   78.56 ,   79.64 ,   77.30 ,   79.64 ,        917 ,    144
03/05/24 ,   78.18 ,   78.08 ,   78.59 ,   77.34 ,   78.29 ,       2533 ,    135
06/05/24 ,   78.75 ,   78.46 ,   78.75 ,   78.12 ,   78.19 ,       1113 ,    146
07/05/24 ,   78.87 ,   78.68 ,   78.89 ,   78.29 ,   78.75 ,       1351 ,     72
08/05/24 ,   78.89 ,   78.58 ,   78.89 ,   78.31 ,   78.31 ,        955 ,     51
09/05/24 ,   78.45 ,   78.80 ,   78.94 ,   78.44 ,   78.89 ,        567 ,     58
10/05/24 ,   78.63 ,   78.62 ,   78.70 ,   78.45 ,   78.45 ,        218 ,     56
13/05/24 ,   78.50 ,   78.66 ,   78.89 ,   78.47 ,   78.75 ,        733 ,     79
14/05/24 ,   78.35 ,   78.18 ,   78.93 ,   77.44 ,   78.93 ,       1669 ,    124
15/05/24 ,   78.92 ,   78.52 ,   78.92 ,   78.25 ,   78.25 ,        370 ,     66
16/05/24 ,   78.94 ,   78.97 ,   79.16 ,   78.93 ,   78.93 ,        588 ,    137
17/05/24 ,   79.37 ,   79.02 ,   79.37 ,   78.56 ,   78.94 ,        926 ,     66
20/05/24 ,   79.31 ,   79.36 ,   79.37 ,   79.26 ,   79.37 ,        308 ,     58
21/05/24 ,   79.37 ,   79.33 ,   79.37 ,   79.21 ,   79.37 ,       1591 ,     75
22/05/24 ,   79.14 ,   79.31 ,   79.37 ,   79.14 ,   79.14 ,       1328 ,     73
23/05/24 ,   79.21 ,   79.22 ,   79.29 ,   78.96 ,   78.96 ,        204 ,     29
24/05/24 ,   79.37 ,   79.34 ,   79.37 ,   79.24 ,   79.27 ,        600 ,     55
27/05/24 ,   79.34 ,   79.34 ,   79.37 ,   79.24 ,   79.37 ,        507 ,     62
28/05/24 ,   79.15 ,   79.30 ,   79.37 ,   79.15 ,   79.16 ,        265 ,     44
29/05/24 ,   79.00 ,   79.14 ,   79.33 ,   78.99 ,   79.31 ,        609 ,     60
31/05/24 ,   79.32 ,   79.26 ,   79.34 ,   78.94 ,   79.19 ,       1656 ,     60
03/06/24 ,   78.92 ,   78.83 ,   80.26 ,   77.24 ,   80.26 ,       5696 ,    395
04/06/24 ,   78.92 ,   78.97 ,   79.28 ,   78.63 ,   79.08 ,        665 ,    120
05/06/24 ,   78.91 ,   78.93 ,   79.10 ,   78.90 ,   79.04 ,        723 ,    104
06/06/24 ,   79.14 ,   79.00 ,   80.09 ,   78.90 ,   79.48 ,       1101 ,     72
07/06/24 ,   79.17 ,   79.27 ,   79.50 ,   79.14 ,   79.14 ,        414 ,     57
10/06/24 ,   78.90 ,   78.92 ,   79.48 ,   78.84 ,   79.48 ,       1079 ,    111
11/06/24 ,   78.94 ,   78.96 ,   79.01 ,   78.90 ,   79.01 ,        287 ,     37
12/06/24 ,   78.91 ,   79.24 ,   79.48 ,   78.91 ,   79.46 ,       1411 ,     96
13/06/24 ,   78.97 ,   79.02 ,   79.15 ,   78.97 ,   79.07 ,        739 ,     55
14/06/24 ,   79.14 ,   78.99 ,   79.15 ,   78.84 ,   79.14 ,        696 ,     83
17/06/24 ,   79.15 ,   78.94 ,   79.15 ,   78.41 ,   79.14 ,       2202 ,     99
18/06/24 ,   78.93 ,   78.91 ,   79.14 ,   78.57 ,   78.57 ,        373 ,     45
19/06/24 ,   78.94 ,   79.03 ,   79.13 ,   78.94 ,   79.07 ,        122 ,     21
20/06/24 ,   78.94 ,   78.97 ,   79.12 ,   78.93 ,   79.10 ,        187 ,     31
21/06/24 ,   78.96 ,   78.99 ,   79.13 ,   78.94 ,   78.94 ,        258 ,     46
24/06/24 ,   78.10 ,   78.99 ,   79.35 ,   78.08 ,   79.13 ,       2649 ,    420
25/06/24 ,   78.25 ,   78.39 ,   79.05 ,   78.12 ,   78.13 ,       1590 ,   1016
26/06/24 ,   78.06 ,   78.15 ,   78.42 ,   78.06 ,   78.19 ,       1643 ,   1137
27/06/24 ,   77.88 ,   78.07 ,   78.23 ,   77.70 ,   78.18 ,       2974 ,   1006
28/06/24 ,   77.83 ,   77.83 ,   78.23 ,   77.66 ,   78.18 ,       2582 ,   1076
01/07/24 ,   78.68 ,   78.45 ,   79.57 ,   77.77 ,   77.93 ,       1946 ,    135
02/07/24 ,   78.00 ,   78.07 ,   78.47 ,   78.00 ,   78.47 ,       2436 ,    149
03/07/24 ,   78.01 ,   78.04 ,   78.16 ,   78.01 ,   78.14 ,       2867 ,     89
04/07/24 ,   78.01 ,   78.08 ,   78.16 ,   77.97 ,   78.01 ,       1199 ,    120
05/07/24 ,   77.80 ,   78.02 ,   78.15 ,   77.80 ,   78.13 ,       2461 ,    251
08/07/24 ,   78.45 ,   78.08 ,   78.83 ,   77.82 ,   77.82 ,       1931 ,     92
09/07/24 ,   78.12 ,   78.27 ,   78.64 ,   78.08 ,   78.62 ,       2147 ,    136
10/07/24 ,   78.16 ,   78.20 ,   78.67 ,   78.05 ,   78.12 ,       1248 ,    556
11/07/24 ,   78.08 ,   78.26 ,   78.57 ,   78.08 ,   78.16 ,       1446 ,    815
12/07/24 ,   78.80 ,   78.53 ,   78.84 ,   78.21 ,   78.25 ,        871 ,     95
15/07/24 ,   79.55 ,   79.06 ,   79.66 ,   78.65 ,   78.85 ,       1809 ,     90
16/07/24 ,   79.77 ,   79.70 ,   79.98 ,   79.64 ,   79.69 ,       1676 ,     68
17/07/24 ,   79.69 ,   79.70 ,   79.77 ,   79.30 ,   79.77 ,        397 ,     73
18/07/24 ,   79.89 ,   79.80 ,   79.98 ,   79.69 ,   79.69 ,        958 ,     70
19/07/24 ,   79.85 ,   80.05 ,   80.09 ,   79.75 ,   79.75 ,        798 ,     26
22/07/24 ,   79.87 ,   79.89 ,   80.09 ,   79.75 ,   79.85 ,       1445 ,     65
23/07/24 ,   80.61 ,   80.03 ,   80.61 ,   79.87 ,   79.96 ,       1332 ,     92
24/07/24 ,   80.39 ,   80.22 ,   80.60 ,   79.98 ,   80.39 ,       1040 ,     45
25/07/24 ,   80.09 ,   80.41 ,   80.70 ,   80.07 ,   80.37 ,        889 ,     55
26/07/24 ,   80.33 ,   80.35 ,   80.68 ,   80.09 ,   80.09 ,        274 ,     49
29/07/24 ,   80.37 ,   80.27 ,   80.69 ,   80.16 ,   80.69 ,        964 ,     50
30/07/24 ,   80.42 ,   80.36 ,   80.65 ,   80.08 ,   80.28 ,        840 ,     70
31/07/24 ,   80.32 ,   80.36 ,   80.57 ,   80.32 ,   80.43 ,        647 ,     56
01/08/24 ,   81.07 ,   80.60 ,   81.07 ,   80.32 ,   80.32 ,        883 ,     40
02/08/24 ,   80.64 ,   80.63 ,   81.04 ,   80.46 ,   80.46 ,        628 ,     75
05/08/24 ,   80.56 ,   80.71 ,   81.08 ,   80.52 ,   81.08 ,       1135 ,     96
06/08/24 ,   80.45 ,   80.55 ,   81.08 ,   80.45 ,   81.08 ,        715 ,     61
07/08/24 ,   80.45 ,   80.53 ,   81.06 ,   80.39 ,   81.06 ,       1125 ,     63
08/08/24 ,   80.30 ,   80.39 ,   81.02 ,   80.01 ,   81.02 ,        357 ,     70
09/08/24 ,   80.80 ,   80.64 ,   81.08 ,   80.31 ,   81.08 ,        270 ,     40
12/08/24 ,   80.72 ,   80.86 ,   81.08 ,   80.52 ,   80.79 ,        564 ,     68
13/08/24 ,   80.75 ,   80.90 ,   81.27 ,   80.74 ,   81.27 ,        611 ,     30
14/08/24 ,   80.45 ,   80.44 ,   80.75 ,   80.33 ,   80.75 ,       2711 ,    111
15/08/24 ,   80.77 ,   80.75 ,   81.27 ,   80.28 ,   80.45 ,        658 ,     78
16/08/24 ,   81.09 ,   80.97 ,   81.27 ,   80.64 ,   81.27 ,       1244 ,     84
19/08/24 ,   81.63 ,   81.37 ,   81.63 ,   80.95 ,   81.27 ,       1022 ,     64
20/08/24 ,   81.63 ,   81.55 ,   82.16 ,   80.74 ,   80.74 ,        407 ,     57
21/08/24 ,   82.19 ,   81.52 ,   82.37 ,   81.11 ,   82.37 ,        784 ,     81
22/08/24 ,   81.90 ,   81.35 ,   82.18 ,   80.96 ,   82.18 ,        616 ,     50
23/08/24 ,   81.94 ,   82.03 ,   82.18 ,   81.94 ,   82.18 ,        492 ,     90
26/08/24 ,   81.88 ,   81.91 ,   81.96 ,   81.63 ,   81.95 ,        975 ,    142
27/08/24 ,   81.69 ,   81.88 ,   82.19 ,   81.49 ,   81.93 ,       1537 ,     78
28/08/24 ,   81.13 ,   80.76 ,   81.81 ,   80.44 ,   81.81 ,       1458 ,     67
29/08/24 ,   81.47 ,   81.33 ,   81.52 ,   80.54 ,   80.54 ,        376 ,     35
30/08/24 ,   80.43 ,   80.53 ,   81.52 ,   80.30 ,   81.52 ,       7307 ,    659
02/09/24 ,   80.83 ,   80.84 ,   81.16 ,   80.43 ,   81.14 ,       1006 ,    153
03/09/24 ,   81.10 ,   81.03 ,   81.21 ,   80.84 ,   80.84 ,        189 ,     49
04/09/24 ,   81.07 ,   81.05 ,   81.25 ,   80.90 ,   81.10 ,        830 ,     63
05/09/24 ,   81.24 ,   81.18 ,   81.31 ,   81.08 ,   81.31 ,        598 ,     83
06/09/24 ,   81.49 ,   81.37 ,   81.74 ,   81.11 ,   81.74 ,        756 ,     52
09/09/24 ,   81.25 ,   81.22 ,   81.63 ,   81.07 ,   81.49 ,       1039 ,    561
10/09/24 ,   80.93 ,   81.03 ,   81.53 ,   80.93 ,   81.50 ,       1159 ,    710
11/09/24 ,   80.42 ,   80.65 ,   81.12 ,   80.42 ,   80.93 ,       1726 ,    418
12/09/24 ,   80.61 ,   80.66 ,   81.39 ,   80.40 ,   80.54 ,       1715 ,    770
13/09/24 ,   80.67 ,   80.54 ,   80.74 ,   80.40 ,   80.62 ,       1069 ,    566
16/09/24 ,   80.41 ,   80.43 ,   80.66 ,   80.38 ,   80.40 ,       1363 ,    948
17/09/24 ,   80.81 ,   80.40 ,   81.04 ,   80.36 ,   81.04 ,       1309 ,    442
18/09/24 ,   80.16 ,   80.41 ,   80.82 ,   80.16 ,   80.82 ,        985 ,    680
19/09/24 ,   80.05 ,   80.16 ,   80.49 ,   80.05 ,   80.23 ,        937 ,    540
20/09/24 ,   80.77 ,   80.13 ,   80.82 ,   79.79 ,   80.05 ,       2580 ,    577
23/09/24 ,   80.40 ,   80.74 ,   81.24 ,   80.05 ,   80.74 ,       1462 ,    105
24/09/24 ,   80.36 ,   80.92 ,   81.24 ,   80.35 ,   81.03 ,        645 ,    272
25/09/24 ,   80.39 ,   80.34 ,   81.21 ,   79.97 ,   80.42 ,        644 ,    127
26/09/24 ,   80.55 ,   80.36 ,   81.16 ,   79.94 ,   79.97 ,       1531 ,     74
27/09/24 ,   80.74 ,   80.55 ,   80.81 ,   79.97 ,   79.97 ,        512 ,     56
30/09/24 ,   80.43 ,   80.73 ,   81.21 ,   80.32 ,   80.80 ,        537 ,    133
01/10/24 ,   80.85 ,   81.41 ,   82.04 ,   80.68 ,   82.04 ,        606 ,     64
02/10/24 ,   80.51 ,   80.66 ,   81.37 ,   80.45 ,   80.85 ,       2346 ,    108
03/10/24 ,   79.37 ,   80.23 ,   80.75 ,   79.30 ,   80.75 ,       2195 ,    173
04/10/24 ,   79.10 ,   78.83 ,   79.73 ,   77.92 ,   79.45 ,       5053 ,   1384
07/10/24 ,   78.49 ,   78.85 ,   79.42 ,   78.45 ,   79.42 ,       1457 ,    509
08/10/24 ,   78.60 ,   78.51 ,   79.37 ,   78.21 ,   78.49 ,       2319 ,    501
09/10/24 ,   78.60 ,   79.09 ,   79.73 ,   78.43 ,   78.43 ,        962 ,     83
10/10/24 ,   78.60 ,   78.63 ,   79.05 ,   78.31 ,   79.03 ,       2559 ,     82
11/10/24 ,   79.46 ,   79.30 ,   79.48 ,   78.59 ,   78.59 ,       1211 ,     80
14/10/24 ,   79.46 ,   79.44 ,   79.61 ,   79.21 ,   79.45 ,       1432 ,     84
15/10/24 ,   79.49 ,   79.17 ,   79.90 ,   78.67 ,   79.90 ,       1663 ,    413
16/10/24 ,   79.93 ,   80.12 ,   80.32 ,   79.42 ,   79.42 ,        505 ,     52
17/10/24 ,   79.78 ,   79.91 ,   80.33 ,   79.57 ,   80.32 ,        605 ,     64
18/10/24 ,   80.08 ,   80.11 ,   80.32 ,   79.79 ,   80.32 ,        635 ,     43
21/10/24 ,   78.20 ,   79.10 ,   79.90 ,   77.92 ,   79.90 ,       1382 ,    108
22/10/24 ,   79.36 ,   79.01 ,   79.64 ,   78.57 ,   79.64 ,        244 ,     47
23/10/24 ,   78.69 ,   78.75 ,   79.64 ,   78.43 ,   79.64 ,       1817 ,     77
24/10/24 ,   79.35 ,   78.75 ,   79.41 ,   78.18 ,   78.69 ,        373 ,     57
25/10/24 ,   78.21 ,   78.62 ,   81.14 ,   78.16 ,   81.14 ,       1846 ,     93
28/10/24 ,   79.03 ,   78.92 ,   79.45 ,   78.21 ,   78.21 ,       1514 ,     56
29/10/24 ,   79.42 ,   79.27 ,   79.46 ,   78.86 ,   79.03 ,        445 ,     54
30/10/24 ,   79.20 ,   79.14 ,   79.42 ,   78.87 ,   79.42 ,        782 ,     68
31/10/24 ,   79.50 ,   79.96 ,   80.43 ,   79.43 ,   79.43 ,        334 ,     47
01/11/24 ,   79.40 ,   79.58 ,   80.01 ,   79.40 ,   80.01 ,       1095 ,     47
04/11/24 ,   79.24 ,   79.34 ,   79.56 ,   79.02 ,   79.56 ,        782 ,     80
05/11/24 ,   79.19 ,   79.11 ,   79.74 ,   78.78 ,   79.74 ,        774 ,     84
06/11/24 ,   78.56 ,   78.78 ,   79.18 ,   78.55 ,   79.18 ,        475 ,     60
07/11/24 ,   78.62 ,   78.26 ,   79.07 ,   77.69 ,   78.76 ,       1031 ,    112
08/11/24 ,   79.19 ,   79.46 ,   81.14 ,   78.62 ,   78.62 ,       1416 ,    124
11/11/24 ,   78.45 ,   78.87 ,   79.19 ,   78.45 ,   79.19 ,        978 ,    130
12/11/24 ,   78.00 ,   77.41 ,   79.10 ,   75.05 ,   79.10 ,       3071 ,    192
13/11/24 ,   78.18 ,   77.52 ,   78.18 ,   76.32 ,   78.18 ,       1701 ,    153
14/11/24 ,   78.15 ,   78.51 ,   78.52 ,   78.08 ,   78.52 ,        762 ,     47
18/11/24 ,   77.60 ,   77.43 ,   78.15 ,   76.35 ,   78.15 ,       1290 ,    132
19/11/24 ,   78.18 ,   78.37 ,   78.52 ,   77.25 ,   77.25 ,       1278 ,     65
21/11/24 ,   78.51 ,   78.45 ,   78.52 ,   78.18 ,   78.18 ,        554 ,     53
22/11/24 ,   79.09 ,   78.77 ,   79.10 ,   78.47 ,   78.52 ,        664 ,     53
25/11/24 ,   78.60 ,   79.13 ,   80.27 ,   78.59 ,   79.18 ,       1470 ,    646
26/11/24 ,   78.08 ,   78.18 ,   79.70 ,   78.06 ,   78.60 ,       4540 ,   1696
27/11/24 ,   78.85 ,   78.56 ,   78.98 ,   78.06 ,   78.06 ,       1364 ,    125
28/11/24 ,   78.39 ,   78.59 ,   79.86 ,   78.08 ,   78.83 ,       1768 ,     88
29/11/24 ,   78.74 ,   78.56 ,   79.17 ,   78.45 ,   79.17 ,        474 ,     52
02/12/24 ,   78.29 ,   78.50 ,   79.54 ,   78.29 ,   79.54 ,        313 ,     63
03/12/24 ,   77.64 ,   78.83 ,   79.26 ,   77.59 ,   78.47 ,        710 ,     57
04/12/24 ,   77.15 ,   77.65 ,   78.43 ,   77.14 ,   78.43 ,        911 ,     75
05/12/24 ,   70.06 ,   71.47 ,   77.56 ,   69.04 ,   77.56 ,      11556 ,   2355
06/12/24 ,   71.27 ,   70.99 ,   73.18 ,   70.07 ,   70.77 ,       2963 ,    264
09/12/24 ,   70.58 ,   70.84 ,   74.92 ,   69.31 ,   71.27 ,       2836 ,    242
10/12/24 ,   70.09 ,   70.51 ,   73.93 ,   69.64 ,   73.93 ,        664 ,     99
11/12/24 ,   71.05 ,   70.59 ,   71.09 ,   70.11 ,   70.11 ,       1629 ,    315
12/12/24 ,   70.77 ,   71.07 ,   71.41 ,   70.66 ,   70.72 ,        250 ,     53
13/12/24 ,   71.76 ,   71.55 ,   73.11 ,   71.22 ,   71.24 ,        379 ,     62
16/12/24 ,   72.80 ,   72.84 ,   73.55 ,   71.76 ,   72.39 ,        815 ,     70
17/12/24 ,   73.09 ,   72.84 ,   73.41 ,   72.54 ,   72.84 ,        887 ,     40
18/12/24 ,   72.54 ,   73.09 ,   73.60 ,   72.54 ,   72.54 ,       1807 ,     74
19/12/24 ,   73.07 ,   72.91 ,   74.24 ,   71.16 ,   72.57 ,       1256 ,    123
20/12/24 ,   73.04 ,   73.04 ,   74.20 ,   71.88 ,   73.07 ,        571 ,    168
23/12/24 ,   73.88 ,   73.34 ,   73.99 ,   72.76 ,   73.03 ,        848 ,     82
26/12/24 ,   75.21 ,   75.52 ,   79.59 ,   73.63 ,   73.91 ,       1830 ,    121
27/12/24 ,   77.49 ,   75.67 ,   79.25 ,   74.40 ,   76.08 ,       1143 ,     95
30/12/24 ,   76.71 ,   76.20 ,   77.59 ,   75.11 ,   77.49 ,       1221 ,    108
02/01/25 ,   76.00 ,   76.24 ,   76.75 ,   76.00 ,   76.00 ,        636 ,     64
03/01/25 ,   76.04 ,   76.40 ,   76.65 ,   76.00 ,   76.63 ,        285 ,     58
06/01/25 ,   76.01 ,   75.81 ,   76.03 ,   74.00 ,   76.03 ,        649 ,     69
07/01/25 ,   75.89 ,   75.82 ,   75.98 ,   75.48 ,   75.98 ,        899 ,     45
08/01/25 ,   75.09 ,   75.26 ,   75.83 ,   74.90 ,   74.95 ,        566 ,     73
09/01/25 ,   75.59 ,   75.61 ,   76.02 ,   75.09 ,   75.09 ,        307 ,     45
10/01/25 ,   75.54 ,   75.58 ,   76.03 ,   75.54 ,   75.58 ,        723 ,     34
13/01/25 ,   76.83 ,   77.05 ,   77.73 ,   75.54 ,   75.54 ,        302 ,     45
14/01/25 ,   75.85 ,   76.34 ,   77.30 ,   75.62 ,   75.62 ,        319 ,     42
15/01/25 ,   76.48 ,   76.80 ,   76.91 ,   76.47 ,   76.91 ,        108 ,     25
16/01/25 ,   75.75 ,   76.51 ,   77.46 ,   74.97 ,   77.46 ,       1082 ,    143
17/01/25 ,   75.33 ,   75.32 ,   75.75 ,   74.90 ,   75.75 ,        948 ,     85
20/01/25 ,   75.27 ,   74.98 ,   75.73 ,   74.69 ,   75.33 ,        816 ,     80
21/01/25 ,   73.09 ,   73.66 ,   75.28 ,   73.09 ,   75.28 ,       2259 ,    124
22/01/25 ,   73.92 ,   73.91 ,   74.40 ,   73.40 ,   74.40 ,         97 ,     29
23/01/25 ,   73.86 ,   73.48 ,   73.92 ,   73.09 ,   73.91 ,        457 ,     57
24/01/25 ,   74.75 ,   74.25 ,   75.59 ,   73.58 ,   73.86 ,        267 ,     36
27/01/25 ,   74.61 ,   74.73 ,   75.37 ,   74.02 ,   74.84 ,        161 ,     46
28/01/25 ,   73.96 ,   74.15 ,   75.74 ,   73.96 ,   74.61 ,       1169 ,    266
29/01/25 ,   74.02 ,   74.09 ,   74.42 ,   73.43 ,   73.96 ,        683 ,     49
30/01/25 ,   74.25 ,   73.72 ,   74.25 ,   73.35 ,   74.01 ,        305 ,     42
31/01/25 ,   74.25 ,   73.74 ,   74.25 ,   72.21 ,   74.25 ,       2196 ,     98
03/02/25 ,   74.83 ,   74.04 ,   75.74 ,   73.75 ,   74.70 ,       1172 ,     65
04/02/25 ,   73.77 ,   74.02 ,   75.56 ,   73.69 ,   75.47 ,        619 ,     79
05/02/25 ,   73.04 ,   73.22 ,   74.64 ,   72.72 ,   73.77 ,        894 ,     93
06/02/25 ,   72.68 ,   73.01 ,   73.04 ,   72.68 ,   73.04 ,        292 ,     52
07/02/25 ,   72.28 ,   72.56 ,   73.04 ,   72.23 ,   73.04 ,        850 ,     74
10/02/25 ,   72.79 ,   72.89 ,   72.94 ,   72.60 ,   72.94 ,        443 ,     67
11/02/25 ,   72.76 ,   72.87 ,   73.02 ,   72.55 ,   73.02 ,        291 ,     58
12/02/25 ,   72.77 ,   72.78 ,   73.04 ,   72.27 ,   73.04 ,        681 ,     67
13/02/25 ,   72.94 ,   72.94 ,   73.03 ,   72.92 ,   72.92 ,        337 ,     21
14/02/25 ,   72.78 ,   72.88 ,   73.04 ,   72.77 ,   72.92 ,       1373 ,    102
17/02/25 ,   72.36 ,   72.52 ,   73.04 ,   72.22 ,   72.78 ,       1597 ,    137
18/02/25 ,   72.57 ,   72.66 ,   73.03 ,   72.56 ,   72.60 ,       1603 ,    435
19/02/25 ,   72.48 ,   72.55 ,   73.03 ,   72.32 ,   72.32 ,        908 ,    301
20/02/25 ,   72.05 ,   72.26 ,   73.04 ,   72.05 ,   72.48 ,       4028 ,   1728
21/02/25 ,   72.52 ,   72.61 ,   72.95 ,   72.32 ,   72.93 ,        896 ,     78
24/02/25 ,   73.04 ,   73.04 ,   73.60 ,   72.54 ,   73.04 ,       1116 ,    100
25/02/25 ,   73.30 ,   73.61 ,   74.74 ,   73.12 ,   73.91 ,       2674 ,   1169
26/02/25 ,   73.60 ,   73.99 ,   74.49 ,   73.30 ,   73.30 ,        766 ,     96
27/02/25 ,   73.85 ,   74.24 ,   74.95 ,   73.59 ,   73.60 ,       1274 ,     96
28/02/25 ,   73.85 ,   74.40 ,   75.26 ,   73.85 ,   75.26 ,       1479 ,    107
05/03/25 ,   74.87 ,   74.44 ,   74.87 ,   73.03 ,   73.03 ,        716 ,     76
06/03/25 ,   75.45 ,   75.71 ,   79.50 ,   74.55 ,   79.50 ,        341 ,     76
07/03/25 ,   75.54 ,   75.52 ,   76.49 ,   74.77 ,   75.44 ,       1879 ,     94
10/03/25 ,   75.92 ,   75.71 ,   76.49 ,   75.07 ,   76.49 ,        805 ,     64
11/03/25 ,   76.34 ,   76.20 ,   77.52 ,   75.51 ,   76.47 ,        248 ,     47
12/03/25 ,   76.65 ,   76.26 ,   77.50 ,   75.65 ,   76.34 ,       1116 ,    122
13/03/25 ,   77.41 ,   77.21 ,   77.55 ,   76.23 ,   77.55 ,        397 ,     51
14/03/25 ,   77.33 ,   76.79 ,   77.41 ,   75.65 ,   76.88 ,        392 ,     62
17/03/25 ,   77.37 ,   77.22 ,   78.02 ,   76.65 ,   76.65 ,       1000 ,     99
18/03/25 ,   76.75 ,   77.01 ,   77.37 ,   75.83 ,   75.83 ,        982 ,     89
19/03/25 ,   77.06 ,   76.84 ,   77.15 ,   76.65 ,   77.15 ,        774 ,     59
20/03/25 ,   77.36 ,   77.06 ,   77.37 ,   76.66 ,   77.06 ,        939 ,     63
21/03/25 ,   77.37 ,   77.51 ,   77.92 ,   76.64 ,   77.36 ,       2887 ,    104
24/03/25 ,   77.12 ,   77.25 ,   78.70 ,   76.65 ,   77.85 ,        794 ,    304
25/03/25 ,   77.61 ,   77.95 ,   78.27 ,   77.12 ,   77.12 ,        162 ,     54
26/03/25 ,   77.22 ,   77.23 ,   77.61 ,   77.12 ,   77.61 ,        697 ,     55
27/03/25 ,   77.53 ,   78.41 ,   78.68 ,   77.53 ,   78.39 ,        665 ,    347
28/03/25 ,   78.83 ,   78.50 ,   78.91 ,   77.56 ,   78.03 ,        829 ,     46
31/03/25 ,   78.55 ,   78.35 ,   78.83 ,   77.26 ,   77.26 ,       1044 ,     83
01/04/25 ,   78.58 ,   78.52 ,   78.58 ,   78.26 ,   78.44 ,        753 ,     57
02/04/25 ,   78.65 ,   78.91 ,   80.27 ,   78.55 ,   80.27 ,        159 ,     38
03/04/25 ,   78.63 ,   78.76 ,   80.26 ,   78.27 ,   78.28 ,        258 ,     45
04/04/25 ,   79.05 ,   79.39 ,   80.22 ,   78.60 ,   78.63 ,        271 ,     55
07/04/25 ,   78.32 ,   78.82 ,   80.24 ,   78.26 ,   79.09 ,        774 ,    174
08/04/25 ,   78.44 ,   78.47 ,   78.75 ,   78.25 ,   78.32 ,        435 ,     50
09/04/25 ,   79.36 ,   79.88 ,   81.68 ,   77.98 ,   79.27 ,        247 ,     63
10/04/25 ,   79.09 ,   78.98 ,   80.19 ,   78.85 ,   80.15 ,       3009 ,     61
11/04/25 ,   79.26 ,   78.88 ,   80.96 ,   78.42 ,   79.37 ,       1052 ,     63
14/04/25 ,   78.50 ,   78.06 ,   79.20 ,   76.15 ,   78.46 ,        703 ,     66
15/04/25 ,   79.31 ,   79.50 ,   79.82 ,   78.67 ,   79.30 ,       1421 ,    394
16/04/25 ,   79.76 ,   79.97 ,   80.10 ,   78.52 ,   80.10 ,       2267 ,    604
17/04/25 ,   80.18 ,   79.79 ,   80.19 ,   79.38 ,   79.76 ,        774 ,     37
22/04/25 ,   79.85 ,   79.86 ,   80.18 ,   79.58 ,   80.18 ,        307 ,     58
23/04/25 ,   80.66 ,   80.57 ,   80.88 ,   79.85 ,   79.85 ,        671 ,    373
24/04/25 ,   80.75 ,   80.47 ,   80.88 ,   79.85 ,   80.56 ,        743 ,     56
25/04/25 ,   80.81 ,   80.93 ,   81.19 ,   79.77 ,   80.74 ,       1756 ,     91
28/04/25 ,   81.49 ,   81.20 ,   81.68 ,   80.49 ,   80.49 ,        734 ,     41
29/04/25 ,   81.95 ,   81.85 ,   82.02 ,   81.49 ,   81.49 ,        373 ,     52
30/04/25 ,   82.11 ,   82.10 ,   82.12 ,   81.95 ,   81.95 ,        399 ,     43
02/05/25 ,   82.05 ,   82.61 ,   83.51 ,   81.18 ,   83.51 ,        475 ,    113
05/05/25 ,   83.04 ,   82.29 ,   83.04 ,   82.02 ,   82.87 ,        588 ,     67
06/05/25 ,   84.44 ,   83.46 ,   84.53 ,   82.28 ,   83.74 ,        382 ,     77
07/05/25 ,   84.82 ,   84.70 ,   84.95 ,   83.55 ,   84.43 ,       1714 ,     78
08/05/25 ,   84.26 ,   84.12 ,   84.81 ,   83.54 ,   84.06 ,        131 ,     40
09/05/25 ,   83.44 ,   84.28 ,   84.66 ,   83.05 ,   84.66 ,        293 ,     49
12/05/25 ,   83.83 ,   84.21 ,   84.92 ,   83.83 ,   83.97 ,        630 ,     59
13/05/25 ,   84.25 ,   84.44 ,   84.92 ,   83.82 ,   83.82 ,        564 ,     36
14/05/25 ,   84.71 ,   84.71 ,   84.80 ,   84.25 ,   84.25 ,        535 ,     20
15/05/25 ,   84.57 ,   84.57 ,   84.79 ,   84.33 ,   84.69 ,        234 ,     40
16/05/25 ,   84.78 ,   84.64 ,   84.79 ,   84.03 ,   84.03 ,        326 ,     53
19/05/25 ,   84.91 ,   84.83 ,   84.92 ,   84.77 ,   84.79 ,        504 ,    255
20/05/25 ,   85.66 ,   85.14 ,   85.85 ,   84.72 ,   84.72 ,        890 ,    198
21/05/25 ,   85.05 ,   85.24 ,   85.76 ,   84.92 ,   84.97 ,        416 ,     40
22/05/25 ,   84.78 ,   84.91 ,   85.37 ,   84.76 ,   85.37 ,        560 ,    147
23/05/25 ,   84.77 ,   85.04 ,   85.76 ,   84.72 ,   85.63 ,        639 ,     94
26/05/25 ,   84.12 ,   84.63 ,   84.87 ,   84.11 ,   84.87 ,        847 ,     69
27/05/25 ,   84.44 ,   84.51 ,   85.10 ,   84.18 ,   84.44 ,        500 ,     54
28/05/25 ,   84.44 ,   84.44 ,   85.09 ,   84.34 ,   85.09 ,        334 ,    131
29/05/25 ,   84.79 ,   84.64 ,   85.10 ,   84.39 ,   84.45 ,       1153 ,    131
30/05/25 ,   85.05 ,   84.91 ,   85.10 ,   84.79 ,   85.10 ,        584 ,    225
02/06/25 ,   85.20 ,   85.22 ,   85.84 ,   84.26 ,   84.26 ,        202 ,     45
03/06/25 ,   85.23 ,   85.23 ,   85.84 ,   84.89 ,   84.89 ,        504 ,     44
04/06/25 ,   85.04 ,   84.95 ,   85.31 ,   84.80 ,   85.23 ,        879 ,     41
05/06/25 ,   85.58 ,   85.28 ,   85.90 ,   84.90 ,   85.04 ,        873 ,     54
06/06/25 ,   84.99 ,   85.19 ,   85.85 ,   84.92 ,   85.58 ,        295 ,     44
09/06/25 ,   85.04 ,   85.04 ,   85.57 ,   84.95 ,   84.99 ,        583 ,     36
10/06/25 ,   85.35 ,   85.01 ,   85.36 ,   84.91 ,   85.11 ,        347 ,     39
11/06/25 ,   85.28 ,   85.40 ,   85.89 ,   84.91 ,   85.84 ,        426 ,     54
12/06/25 ,   84.91 ,   84.95 ,   85.30 ,   84.90 ,   85.30 ,        517 ,     54
13/06/25 ,   84.95 ,   84.41 ,   85.40 ,   83.01 ,   85.40 ,       1302 ,    138
16/06/25 ,   84.93 ,   85.38 ,   85.90 ,   84.45 ,   84.45 ,        174 ,     33
17/06/25 ,   84.08 ,   83.96 ,   85.77 ,   83.90 ,   85.77 ,      30388 ,    213
18/06/25 ,   84.19 ,   84.25 ,   84.98 ,   84.11 ,   84.98 ,        871 ,    120
20/06/25 ,   84.14 ,   84.84 ,   85.75 ,   84.14 ,   84.23 ,        554 ,     97
23/06/25 ,   84.34 ,   84.44 ,   84.81 ,   84.22 ,   84.81 ,        410 ,     62
24/06/25 ,   84.51 ,   84.41 ,   84.77 ,   84.07 ,   84.77 ,       1099 ,     90
25/06/25 ,   84.71 ,   84.53 ,   85.65 ,   84.38 ,   85.65 ,        851 ,     53
26/06/25 ,   84.40 ,   84.34 ,   84.71 ,   84.11 ,   84.71 ,        649 ,     80
27/06/25 ,   84.66 ,   84.32 ,   85.16 ,   84.12 ,   84.40 ,        993 ,     96
30/06/25 ,   85.51 ,   84.94 ,   85.54 ,   84.22 ,   85.51 ,        641 ,     99
01/07/25 ,   84.93 ,   84.89 ,   86.35 ,   84.68 ,   85.35 ,        891 ,    131
02/07/25 ,   84.88 ,   84.84 ,   85.35 ,   84.19 ,   84.87 ,        422 ,     61
03/07/25 ,   84.44 ,   84.71 ,   84.92 ,   84.03 ,   84.88 ,       1027 ,    143
04/07/25 ,   84.59 ,   84.49 ,   84.59 ,   84.41 ,   84.59 ,       1200 ,     71
07/07/25 ,   84.88 ,   84.59 ,   85.78 ,   84.16 ,   84.59 ,       1004 ,    107
08/07/25 ,   85.52 ,   85.11 ,   85.72 ,   84.68 ,   85.72 ,       1859 ,    104
09/07/25 ,   85.62 ,   85.69 ,   85.84 ,   85.48 ,   85.84 ,        614 ,     45
10/07/25 ,   84.93 ,   85.33 ,   85.62 ,   84.88 ,   84.89 ,        692 ,    244
11/07/25 ,   85.62 ,   85.20 ,   85.62 ,   84.93 ,   84.93 ,        445 ,     59
14/07/25 ,   85.35 ,   85.48 ,   85.63 ,   85.25 ,   85.62 ,       1128 ,     96
15/07/25 ,   85.53 ,   85.48 ,   85.54 ,   85.35 ,   85.35 ,        346 ,     42
16/07/25 ,   85.10 ,   85.26 ,   85.45 ,   84.93 ,   85.45 ,        672 ,     43
17/07/25 ,   84.40 ,   84.54 ,   85.52 ,   84.18 ,   85.52 ,       1458 ,    131
18/07/25 ,   84.21 ,   84.39 ,   84.88 ,   84.18 ,   84.41 ,       1230 ,     68
21/07/25 ,   83.82 ,   83.98 ,   84.21 ,   83.82 ,   84.21 ,       1615 ,    241
22/07/25 ,   83.50 ,   83.87 ,   84.11 ,   83.49 ,   84.11 ,        611 ,     87
23/07/25 ,   85.39 ,   84.08 ,   85.39 ,   83.87 ,   83.91 ,        296 ,     49
24/07/25 ,   84.88 ,   84.26 ,   85.36 ,   83.92 ,   83.97 ,        602 ,     71
25/07/25 ,   85.21 ,   85.24 ,   85.30 ,   84.84 ,   84.88 ,        311 ,     25
28/07/25 ,   84.81 ,   84.67 ,   85.24 ,   83.92 ,   85.21 ,        501 ,     55
29/07/25 ,   83.94 ,   84.17 ,   84.57 ,   83.94 ,   84.57 ,        465 ,     43
30/07/25 ,   83.47 ,   84.03 ,   84.82 ,   83.45 ,   83.94 ,       1693 ,     83
31/07/25 ,   84.44 ,   84.61 ,   84.85 ,   83.47 ,   83.47 ,       1360 ,     58
01/08/25 ,   84.81 ,   85.02 ,   85.58 ,   84.02 ,   84.91 ,        519 ,     50
04/08/25 ,   83.82 ,   84.06 ,   84.57 ,   83.81 ,   84.15 ,       1771 ,     97
05/08/25 ,   82.15 ,   82.42 ,   83.82 ,   78.94 ,   83.81 ,       2019 ,    122
06/08/25 ,   81.29 ,   81.13 ,   83.31 ,   80.08 ,   82.15 ,        613 ,     82
07/08/25 ,   80.72 ,   81.18 ,   83.27 ,   80.13 ,   81.25 ,       1458 ,     88
08/08/25 ,   82.17 ,   82.04 ,   83.45 ,   81.53 ,   82.88 ,        179 ,     46
11/08/25 ,   81.10 ,   81.89 ,   82.17 ,   81.10 ,   82.02 ,       1976 ,     71
12/08/25 ,   82.13 ,   82.11 ,   82.17 ,   81.63 ,   82.14 ,        952 ,     35
13/08/25 ,   81.05 ,   82.45 ,   82.97 ,   81.05 ,   82.13 ,        470 ,     59
14/08/25 ,   81.52 ,   81.24 ,   82.72 ,   81.04 ,   81.05 ,        978 ,     71
15/08/25 ,   81.06 ,   80.75 ,   81.82 ,   80.17 ,   81.82 ,       1289 ,     72
18/08/25 ,   81.26 ,   80.14 ,   81.81 ,   79.14 ,   81.81 ,       1587 ,    155
19/08/25 ,   81.06 ,   81.77 ,   83.46 ,   81.05 ,   81.27 ,        383 ,     68
20/08/25 ,   82.02 ,   82.03 ,   83.84 ,   81.05 ,   83.84 ,        163 ,     27
21/08/25 ,   82.16 ,   82.47 ,   82.96 ,   82.02 ,   82.02 ,        323 ,     44
22/08/25 ,   82.96 ,   82.48 ,   82.97 ,   82.12 ,   82.96 ,        323 ,     40
25/08/25 ,   82.99 ,   82.92 ,   83.16 ,   82.12 ,   82.13 ,        276 ,     51
26/08/25 ,   81.73 ,   80.68 ,   83.16 ,   80.18 ,   83.16 ,      10997 ,   2952
27/08/25 ,   81.87 ,   81.61 ,   82.97 ,   80.24 ,   81.99 ,       2492 ,    173
28/08/25 ,   82.50 ,   82.13 ,   82.96 ,   82.02 ,   82.11 ,        531 ,     43
29/08/25 ,   82.55 ,   82.69 ,   83.16 ,   82.04 ,   82.04 ,        973 ,     77
01/09/25 ,   81.16 ,   83.45 ,   85.18 ,   81.16 ,   83.56 ,       2919 ,    132
02/09/25 ,   81.89 ,   81.42 ,   83.38 ,   80.07 ,   82.05 ,       4351 ,    119
03/09/25 ,   81.95 ,   81.17 ,   83.96 ,   79.63 ,   82.03 ,       3267 ,    160
04/09/25 ,   81.25 ,   82.28 ,   83.58 ,   81.24 ,   82.74 ,        979 ,     95
05/09/25 ,   81.84 ,   82.38 ,   83.14 ,   80.87 ,   81.28 ,       2136 ,    304
08/09/25 ,   81.24 ,   82.17 ,   83.20 ,   81.06 ,   81.84 ,       4009 ,    306
09/09/25 ,   81.72 ,   82.54 ,   83.41 ,   81.71 ,   82.76 ,       1693 ,    105
10/09/25 ,   82.22 ,   82.46 ,   83.96 ,   81.71 ,   81.84 ,       7518 ,    242
11/09/25 ,   82.80 ,   82.13 ,   82.92 ,   81.64 ,   82.23 ,       9828 ,    494
12/09/25 ,   82.67 ,   82.20 ,   82.78 ,   82.04 ,   82.78 ,       3692 ,    217
15/09/25 ,   82.48 ,   82.30 ,   83.30 ,   82.03 ,   82.78 ,       9423 ,    537
16/09/25 ,   83.87 ,   83.05 ,   83.87 ,   82.26 ,   82.48 ,       5221 ,    197
17/09/25 ,   83.85 ,   83.48 ,   83.99 ,   82.88 ,   83.89 ,       5541 ,    219
18/09/25 ,   83.70 ,   83.49 ,   83.94 ,   83.36 ,   83.94 ,       2562 ,    177
19/09/25 ,   83.99 ,   84.09 ,   84.45 ,   83.38 ,   83.38 ,       3350 ,    190
22/09/25 ,   84.77 ,   84.07 ,   84.77 ,   83.80 ,   84.26 ,       6013 ,    452
23/09/25 ,   83.99 ,   83.86 ,   84.76 ,   83.16 ,   84.76 ,       4630 ,    238
24/09/25 ,   84.64 ,   84.35 ,   84.70 ,   83.57 ,   84.19 ,       5245 ,   2953
25/09/25 ,   84.75 ,   84.54 ,   84.75 ,   84.08 ,   84.67 ,        472 ,     68
26/09/25 ,   84.76 ,   84.62 ,   84.77 ,   84.02 ,   84.73 ,        463 ,     66
29/09/25 ,   84.56 ,   84.36 ,   84.76 ,   84.09 ,   84.76 ,       1818 ,     70
30/09/25 ,   84.75 ,   84.68 ,   84.77 ,   84.17 ,   84.76 ,       2925 ,     97
01/10/25 ,   84.86 ,   85.07 ,   85.88 ,   84.26 ,   85.88 ,       1655 ,    120
02/10/25 ,   85.58 ,   84.99 ,   85.62 ,   84.35 ,   84.85 ,       1451 ,    137
03/10/25 ,   85.15 ,   84.87 ,   85.58 ,   84.27 ,   85.58 ,       1924 ,     89
06/10/25 ,   85.57 ,   85.08 ,   85.57 ,   84.76 ,   85.23 ,        635 ,     48
07/10/25 ,   85.55 ,   85.29 ,   85.58 ,   84.94 ,   85.58 ,       2396 ,    325
08/10/25 ,   85.77 ,   85.59 ,   85.77 ,   85.03 ,   85.55 ,       1733 ,     76
09/10/25 ,   86.43 ,   86.11 ,   86.44 ,   85.48 ,   85.98 ,       5705 ,    148
10/10/25 ,   86.26 ,   85.90 ,   86.42 ,   85.78 ,   86.42 ,       2609 ,     95
13/10/25 ,   86.42 ,   85.81 ,   86.42 ,   85.50 ,   86.26 ,        759 ,     95
14/10/25 ,   86.48 ,   86.44 ,   86.78 ,   86.02 ,   86.47 ,       1584 ,    106
15/10/25 ,   86.78 ,   86.53 ,   86.82 ,   86.19 ,   86.76 ,        772 ,     53
16/10/25 ,   86.09 ,   86.33 ,   86.81 ,   86.01 ,   86.78 ,        612 ,     64
17/10/25 ,   86.29 ,   86.01 ,   86.40 ,   85.55 ,   86.23 ,       1449 ,    103
20/10/25 ,   86.41 ,   86.22 ,   86.47 ,   86.02 ,   86.29 ,        107 ,     30
21/10/25 ,   86.37 ,   85.95 ,   86.46 ,   85.66 ,   86.46 ,        724 ,     83
22/10/25 ,   86.27 ,   86.00 ,   86.33 ,   85.76 ,   85.76 ,        520 ,     30
23/10/25 ,   86.15 ,   85.84 ,   86.27 ,   85.40 ,   86.27 ,       1344 ,     95
24/10/25 ,   86.18 ,   85.64 ,   86.18 ,   85.48 ,   86.15 ,       2470 ,    140
27/10/25 ,   86.20 ,   85.68 ,   86.40 ,   85.29 ,   86.40 ,       2558 ,    244
28/10/25 ,   86.37 ,   86.00 ,   86.39 ,   85.59 ,   85.93 ,       2188 ,    157
29/10/25 ,   86.37 ,   86.00 ,   86.45 ,   85.98 ,   86.45 ,       2129 ,    162
30/10/25 ,   86.46 ,   86.26 ,   86.47 ,   85.97 ,   86.25 ,       1329 ,    140
31/10/25 ,   86.97 ,   86.52 ,   86.97 ,   86.08 ,   86.47 ,       3812 ,    550
03/11/25 ,   86.95 ,   87.05 ,   87.52 ,   86.52 ,   86.98 ,       1091 ,     57
04/11/25 ,   86.80 ,   86.62 ,   86.96 ,   86.29 ,   86.96 ,       1166 ,     90
05/11/25 ,   86.55 ,   86.76 ,   86.80 ,   86.54 ,   86.79 ,        282 ,     43
06/11/25 ,   87.49 ,   86.89 ,   87.49 ,   86.67 ,   86.80 ,       2788 ,    211
07/11/25 ,   87.01 ,   87.15 ,   87.50 ,   87.00 ,   87.50 ,        494 ,     62
10/11/25 ,   87.04 ,   86.83 ,   87.46 ,   86.55 ,   87.46 ,       1700 ,    122
11/11/25 ,   87.40 ,   87.15 ,   87.40 ,   86.87 ,   87.06 ,       6532 ,     91
12/11/25 ,   87.00 ,   86.61 ,   87.75 ,   86.00 ,   87.75 ,       5564 ,    263
13/11/25 ,   88.98 ,   89.26 ,   89.38 ,   86.50 ,   87.47 ,     139615 ,    565