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

17/12/19 ,   46.42 ,   45.93 ,   50.05 ,   45.51 ,   45.51 ,     112538 ,     66
18/12/19 ,   46.28 ,   46.74 ,   47.32 ,   46.28 ,   46.88 ,       9741 ,    101
19/12/19 ,   48.46 ,   47.52 ,   49.27 ,   46.42 ,   46.42 ,       2244 ,    105
20/12/19 ,   48.46 ,   47.86 ,   48.46 ,   47.32 ,   48.46 ,       4991 ,     60
23/12/19 ,   50.09 ,   49.95 ,   50.57 ,   49.16 ,   50.04 ,      11500 ,    141
26/12/19 ,   50.35 ,   50.27 ,   50.57 ,   49.60 ,   50.09 ,      22404 ,    463
27/12/19 ,   50.57 ,   50.40 ,   51.53 ,   50.09 ,   51.53 ,      15864 ,    129
30/12/19 ,   49.83 ,   49.70 ,   50.51 ,   49.18 ,   50.51 ,      16537 ,    217
02/01/20 ,   49.80 ,   49.70 ,   49.83 ,   49.18 ,   49.83 ,      70149 ,    394
03/01/20 ,   50.41 ,   50.16 ,   51.17 ,   49.42 ,   49.83 ,      35991 ,    441
06/01/20 ,   49.45 ,   49.29 ,   50.41 ,   48.26 ,   50.41 ,     157844 ,   2309
07/01/20 ,   50.41 ,   49.93 ,   50.62 ,   49.45 ,   49.45 ,     192894 ,   1125
08/01/20 ,   49.76 ,   49.79 ,   50.46 ,   49.46 ,   50.41 ,     148518 ,   1726
09/01/20 ,   49.92 ,   49.98 ,   50.40 ,   49.69 ,   49.83 ,      80367 ,    594
10/01/20 ,   50.06 ,   50.16 ,   50.46 ,   49.91 ,   50.16 ,      65162 ,    767
13/01/20 ,   49.89 ,   49.83 ,   50.16 ,   49.68 ,   50.16 ,      60677 ,    657
14/01/20 ,   49.60 ,   49.75 ,   50.16 ,   49.38 ,   50.10 ,      96167 ,   1211
15/01/20 ,   49.47 ,   49.55 ,   49.90 ,   49.38 ,   49.90 ,      72596 ,   1968
16/01/20 ,   50.05 ,   49.66 ,   50.16 ,   49.45 ,   49.87 ,      95741 ,   1015
17/01/20 ,   51.24 ,   51.11 ,   51.79 ,   50.10 ,   50.16 ,     126256 ,   4855
20/01/20 ,   50.37 ,   50.74 ,   51.58 ,   50.27 ,   51.58 ,      52304 ,    608
21/01/20 ,   50.62 ,   50.48 ,   51.10 ,   50.16 ,   50.52 ,      61770 ,   1119
22/01/20 ,   50.62 ,   50.59 ,   51.05 ,   50.37 ,   50.70 ,      45189 ,   2174
23/01/20 ,   49.98 ,   50.11 ,   51.04 ,   49.69 ,   50.93 ,      99891 ,   2259
24/01/20 ,   51.14 ,   50.62 ,   51.36 ,   49.99 ,   49.99 ,      29505 ,   1807
27/01/20 ,   49.97 ,   50.35 ,   51.14 ,   49.87 ,   51.14 ,      26942 ,   2039
28/01/20 ,   50.60 ,   50.13 ,   50.60 ,   49.87 ,   50.00 ,      31142 ,   3063
29/01/20 ,   50.46 ,   50.48 ,   50.86 ,   49.99 ,   50.86 ,      27306 ,   1602
30/01/20 ,   49.92 ,   50.05 ,   50.81 ,   49.83 ,   50.81 ,      22089 ,    451
31/01/20 ,   50.12 ,   50.27 ,   50.57 ,   50.10 ,   50.40 ,      19426 ,    739
03/02/20 ,   50.23 ,   50.32 ,   50.55 ,   49.86 ,   50.48 ,      17135 ,    208
04/02/20 ,   50.36 ,   50.22 ,   50.55 ,   49.47 ,   50.47 ,      28881 ,   1377
05/02/20 ,   50.37 ,   50.27 ,   50.46 ,   50.05 ,   50.46 ,      46902 ,    855
06/02/20 ,   50.19 ,   50.19 ,   50.37 ,   49.98 ,   50.37 ,      16292 ,    215
07/02/20 ,   49.98 ,   49.70 ,   50.19 ,   49.27 ,   50.10 ,      49949 ,    751
10/02/20 ,   49.50 ,   49.50 ,   49.97 ,   49.24 ,   49.97 ,      24423 ,    376
11/02/20 ,   49.96 ,   49.56 ,   50.27 ,   49.24 ,   49.65 ,      18077 ,   1502
12/02/20 ,   50.16 ,   50.00 ,   50.22 ,   49.53 ,   49.76 ,      12221 ,    133
13/02/20 ,   50.07 ,   50.09 ,   50.13 ,   49.68 ,   50.11 ,       8469 ,    250
14/02/20 ,   50.06 ,   49.87 ,   50.15 ,   49.53 ,   49.98 ,      12456 ,    342
17/02/20 ,   50.10 ,   49.88 ,   50.23 ,   49.64 ,   50.13 ,      11365 ,    592
18/02/20 ,   49.85 ,   49.55 ,   50.09 ,   49.25 ,   49.98 ,      13384 ,    229
19/02/20 ,   49.86 ,   49.97 ,   50.23 ,   49.66 ,   49.83 ,      10329 ,    132
20/02/20 ,   49.76 ,   49.80 ,   50.48 ,   49.58 ,   50.17 ,      10853 ,    307
21/02/20 ,   49.76 ,   49.39 ,   49.96 ,   48.88 ,   49.68 ,      21338 ,    292
26/02/20 ,   48.61 ,   48.97 ,   49.73 ,   48.55 ,   49.73 ,       5876 ,    112
27/02/20 ,   48.61 ,   48.69 ,   49.24 ,   48.60 ,   48.60 ,       6164 ,    179
28/02/20 ,   48.61 ,   48.69 ,   49.24 ,   48.34 ,   49.23 ,      11168 ,    151
02/03/20 ,   49.12 ,   49.14 ,   49.57 ,   48.75 ,   49.53 ,       7402 ,    132
03/03/20 ,   49.10 ,   49.08 ,   49.12 ,   48.95 ,   49.11 ,       5235 ,    113
04/03/20 ,   48.49 ,   48.38 ,   48.72 ,   47.88 ,   48.66 ,     144577 ,   2783
05/03/20 ,   48.31 ,   48.38 ,   48.61 ,   47.96 ,   48.56 ,     313711 ,   4945
06/03/20 ,   48.61 ,   48.39 ,   48.61 ,   48.12 ,   48.37 ,     167330 ,   7688
09/03/20 ,   45.67 ,   46.79 ,   48.12 ,   43.78 ,   48.11 ,     277168 ,   3279
10/03/20 ,   46.85 ,   47.05 ,   48.11 ,   46.39 ,   46.66 ,      46110 ,    613
11/03/20 ,   45.53 ,   45.67 ,   47.11 ,   45.21 ,   46.85 ,      68682 ,   1976
12/03/20 ,   44.71 ,   43.80 ,   45.28 ,   40.85 ,   45.28 ,     160789 ,   5381
13/03/20 ,   43.20 ,   43.69 ,   46.74 ,   41.83 ,   45.53 ,      76207 ,   2003
16/03/20 ,   40.30 ,   40.91 ,   43.17 ,   39.85 ,   43.10 ,      62096 ,   1447
17/03/20 ,   39.25 ,   39.28 ,   41.66 ,   38.86 ,   40.78 ,      82846 ,   2089
18/03/20 ,   36.97 ,   36.63 ,   38.86 ,   34.06 ,   38.86 ,     101294 ,   4117
19/03/20 ,   38.41 ,   30.43 ,   38.86 ,   26.74 ,   33.56 ,      94122 ,   2631
20/03/20 ,   36.45 ,   40.06 ,   42.27 ,   34.99 ,   38.41 ,      78446 ,    718
23/03/20 ,   31.81 ,   32.65 ,   38.46 ,   30.63 ,   38.46 ,      55229 ,   1477
24/03/20 ,   32.07 ,   31.47 ,   35.97 ,   30.03 ,   35.97 ,      37246 ,   1862
25/03/20 ,   35.32 ,   34.10 ,   36.44 ,   33.05 ,   33.31 ,      16291 ,    297
26/03/20 ,   37.23 ,   35.68 ,   37.90 ,   33.05 ,   36.10 ,      59937 ,   1617
27/03/20 ,   38.36 ,   37.47 ,   38.79 ,   36.40 ,   37.19 ,      22009 ,    393
30/03/20 ,   38.82 ,   38.62 ,   38.97 ,   37.93 ,   38.82 ,      54752 ,   1006
31/03/20 ,   39.10 ,   38.69 ,   41.31 ,   36.70 ,   38.86 ,      92589 ,    480
01/04/20 ,   38.68 ,   37.66 ,   39.05 ,   36.73 ,   37.50 ,      13387 ,    401
02/04/20 ,   38.46 ,   38.79 ,   39.32 ,   37.77 ,   38.66 ,      22072 ,    400
03/04/20 ,   39.15 ,   38.09 ,   39.15 ,   36.26 ,   39.14 ,      25223 ,    810
06/04/20 ,   39.23 ,   38.49 ,   40.67 ,   37.40 ,   39.66 ,      17782 ,    746
07/04/20 ,   40.14 ,   40.89 ,   41.60 ,   38.06 ,   38.37 ,      47300 ,   4463
08/04/20 ,   39.41 ,   40.04 ,   40.67 ,   38.80 ,   40.14 ,      12947 ,    904
09/04/20 ,   40.14 ,   39.74 ,   40.39 ,   38.88 ,   38.88 ,      15893 ,    396
13/04/20 ,   39.96 ,   39.72 ,   40.17 ,   39.23 ,   40.14 ,      18948 ,    441
14/04/20 ,   39.88 ,   39.94 ,   40.67 ,   39.68 ,   39.95 ,      28816 ,   2097
15/04/20 ,   39.15 ,   39.42 ,   40.60 ,   38.97 ,   39.88 ,      45809 ,    866
16/04/20 ,   38.97 ,   38.25 ,   39.51 ,   37.95 ,   39.23 ,     219441 ,   2421
17/04/20 ,   39.32 ,   39.46 ,   40.53 ,   38.26 ,   38.26 ,      47452 ,   1498
20/04/20 ,   38.69 ,   39.08 ,   39.68 ,   37.95 ,   39.67 ,      35099 ,   1737
22/04/20 ,   38.79 ,   39.23 ,   40.13 ,   38.69 ,   38.69 ,      26800 ,    355
23/04/20 ,   40.12 ,   39.23 ,   40.13 ,   38.45 ,   38.63 ,      77611 ,   1089
24/04/20 ,   37.80 ,   37.75 ,   40.11 ,   36.73 ,   40.11 ,      93790 ,   1263
27/04/20 ,   37.95 ,   37.79 ,   38.91 ,   36.76 ,   38.46 ,      71180 ,    802
28/04/20 ,   39.44 ,   38.79 ,   39.93 ,   37.96 ,   38.21 ,      47387 ,   1882
29/04/20 ,   40.28 ,   39.27 ,   40.28 ,   38.45 ,   39.44 ,      88861 ,    884
30/04/20 ,   41.42 ,   40.72 ,   41.65 ,   39.93 ,   40.30 ,      64255 ,    584
04/05/20 ,   40.76 ,   40.57 ,   41.08 ,   40.00 ,   40.76 ,      20699 ,    155
05/05/20 ,   41.26 ,   41.06 ,   41.73 ,   40.76 ,   41.08 ,      22318 ,   1494
06/05/20 ,   41.60 ,   41.64 ,   41.78 ,   40.93 ,   41.26 ,     153981 ,   3126
07/05/20 ,   40.97 ,   41.19 ,   42.14 ,   40.93 ,   42.14 ,      19330 ,    411
08/05/20 ,   41.06 ,   40.99 ,   41.80 ,   40.69 ,   41.08 ,      34876 ,   1214
11/05/20 ,   41.10 ,   40.85 ,   41.11 ,   40.43 ,   40.78 ,      45641 ,    392
12/05/20 ,   41.09 ,   40.90 ,   41.09 ,   40.47 ,   40.68 ,     161053 ,   2383
13/05/20 ,   40.69 ,   40.65 ,   41.14 ,   39.46 ,   40.59 ,      81120 ,   1578
14/05/20 ,   40.34 ,   40.60 ,   41.03 ,   40.09 ,   41.03 ,     256287 ,   5502
15/05/20 ,   40.58 ,   40.62 ,   40.89 ,   40.34 ,   40.34 ,      33799 ,    255
18/05/20 ,   40.93 ,   40.80 ,   40.97 ,   40.54 ,   40.59 ,      34468 ,    408
19/05/20 ,   40.47 ,   40.67 ,   41.19 ,   40.35 ,   40.93 ,      66705 ,   1958
20/05/20 ,   40.71 ,   40.68 ,   41.46 ,   40.37 ,   40.75 ,      77828 ,   1065
21/05/20 ,   40.93 ,   40.89 ,   41.14 ,   40.47 ,   40.94 ,      28178 ,    946
22/05/20 ,   40.97 ,   40.93 ,   40.97 ,   40.69 ,   40.93 ,      29489 ,    496
25/05/20 ,   41.45 ,   40.94 ,   41.66 ,   40.74 ,   41.13 ,      49369 ,   1219
26/05/20 ,   41.88 ,   41.55 ,   41.88 ,   41.39 ,   41.68 ,      41468 ,    712
27/05/20 ,   41.82 ,   41.80 ,   42.36 ,   41.50 ,   41.68 ,      21978 ,    524
28/05/20 ,   41.88 ,   41.71 ,   42.39 ,   41.52 ,   41.80 ,      35387 ,    731
29/05/20 ,   41.73 ,   41.78 ,   42.02 ,   41.67 ,   42.02 ,      26447 ,    262
01/06/20 ,   41.54 ,   41.59 ,   41.78 ,   40.97 ,   41.73 ,      31159 ,    428
02/06/20 ,   43.33 ,   42.11 ,   43.68 ,   41.57 ,   41.57 ,      24174 ,    639
03/06/20 ,   43.95 ,   43.83 ,   45.40 ,   43.19 ,   43.33 ,      15423 ,    245
04/06/20 ,   44.40 ,   44.44 ,   45.21 ,   43.95 ,   43.95 ,      27271 ,   1375
05/06/20 ,   46.15 ,   44.76 ,   46.16 ,   42.67 ,   44.40 ,      36188 ,   1048
08/06/20 ,   46.72 ,   46.35 ,   46.90 ,   46.06 ,   46.15 ,      14258 ,    348
09/06/20 ,   46.16 ,   46.46 ,   46.90 ,   45.93 ,   46.66 ,      20328 ,    204
10/06/20 ,   46.53 ,   46.42 ,   46.66 ,   46.16 ,   46.63 ,      19731 ,    487
12/06/20 ,   46.00 ,   45.92 ,   46.53 ,   45.16 ,   46.01 ,      30887 ,    355
15/06/20 ,   45.68 ,   45.65 ,   46.16 ,   45.43 ,   46.16 ,       8410 ,    202
16/06/20 ,   46.29 ,   45.96 ,   46.37 ,   45.16 ,   46.13 ,      20170 ,    559
17/06/20 ,   46.16 ,   46.12 ,   46.29 ,   45.69 ,   46.04 ,      22046 ,    251
18/06/20 ,   46.26 ,   46.09 ,   46.29 ,   45.65 ,   46.29 ,      12342 ,   1029
19/06/20 ,   45.52 ,   45.69 ,   46.12 ,   45.31 ,   45.97 ,      25591 ,    947
22/06/20 ,   44.41 ,   44.87 ,   45.92 ,   44.17 ,   45.62 ,      61989 ,   1801
23/06/20 ,   44.22 ,   44.41 ,   44.89 ,   44.17 ,   44.89 ,      22693 ,    384
24/06/20 ,   44.41 ,   44.65 ,   45.16 ,   44.18 ,   44.22 ,      15537 ,    281
25/06/20 ,   44.79 ,   44.65 ,   44.90 ,   44.19 ,   44.89 ,      15218 ,    535
26/06/20 ,   45.01 ,   44.65 ,   45.07 ,   44.41 ,   45.07 ,      26622 ,    282
29/06/20 ,   44.17 ,   44.29 ,   44.89 ,   43.70 ,   44.89 ,      52888 ,   2239
30/06/20 ,   45.04 ,   44.93 ,   45.65 ,   44.17 ,   44.53 ,      24091 ,   1840
01/07/20 ,   44.91 ,   45.05 ,   45.93 ,   44.45 ,   45.37 ,      13421 ,    485
02/07/20 ,   44.91 ,   44.71 ,   45.14 ,   44.45 ,   45.14 ,      16368 ,   1117
03/07/20 ,   44.76 ,   44.87 ,   45.12 ,   44.48 ,   44.89 ,      36891 ,   1412
06/07/20 ,   44.73 ,   44.67 ,   44.89 ,   44.48 ,   44.73 ,      16139 ,    245
07/07/20 ,   44.37 ,   43.98 ,   44.91 ,   43.02 ,   44.91 ,      42154 ,   1850
08/07/20 ,   44.24 ,   44.21 ,   44.55 ,   43.98 ,   44.47 ,      26908 ,    430
09/07/20 ,   44.49 ,   44.41 ,   44.62 ,   44.22 ,   44.22 ,      16121 ,    326
10/07/20 ,   43.93 ,   44.30 ,   44.67 ,   43.82 ,   44.42 ,      35824 ,    485
13/07/20 ,   43.14 ,   43.48 ,   44.41 ,   43.11 ,   44.41 ,      51162 ,   2398
14/07/20 ,   44.07 ,   43.46 ,   44.07 ,   43.04 ,   43.31 ,      16664 ,    219
15/07/20 ,   44.48 ,   44.37 ,   44.71 ,   44.07 ,   44.08 ,      16986 ,    245
16/07/20 ,   43.96 ,   44.43 ,   44.71 ,   43.96 ,   44.48 ,      17397 ,    209
17/07/20 ,   43.84 ,   43.93 ,   44.20 ,   43.40 ,   43.94 ,      45743 ,    627
20/07/20 ,   42.47 ,   43.05 ,   43.84 ,   42.41 ,   43.84 ,      38516 ,    546
21/07/20 ,   42.14 ,   42.42 ,   43.02 ,   41.91 ,   42.66 ,      30559 ,   1687
22/07/20 ,   42.47 ,   42.65 ,   42.98 ,   42.43 ,   42.67 ,      15468 ,    218
23/07/20 ,   42.43 ,   42.72 ,   43.15 ,   42.25 ,   42.50 ,      13885 ,    570
24/07/20 ,   42.48 ,   42.62 ,   42.97 ,   42.39 ,   42.56 ,       9682 ,    231
27/07/20 ,   42.41 ,   42.36 ,   42.53 ,   41.91 ,   42.50 ,      29785 ,    351
28/07/20 ,   42.31 ,   42.41 ,   42.53 ,   42.31 ,   42.43 ,      18600 ,    297
29/07/20 ,   41.73 ,   42.18 ,   42.41 ,   41.69 ,   42.34 ,      25387 ,    305
30/07/20 ,   41.45 ,   41.67 ,   42.16 ,   40.99 ,   41.91 ,      35230 ,    353
31/07/20 ,   42.25 ,   41.59 ,   42.30 ,   41.02 ,   41.58 ,      98695 ,   1486
03/08/20 ,   42.09 ,   41.43 ,   42.46 ,   40.83 ,   42.23 ,      48366 ,    668
04/08/20 ,   41.85 ,   41.85 ,   42.18 ,   41.66 ,   42.09 ,      14760 ,    182
05/08/20 ,   42.21 ,   41.96 ,   42.27 ,   41.68 ,   41.94 ,      16616 ,    408
06/08/20 ,   41.72 ,   42.07 ,   42.46 ,   41.71 ,   42.27 ,      36960 ,    558
07/08/20 ,   41.56 ,   41.65 ,   42.18 ,   41.52 ,   41.74 ,      23555 ,   2567
10/08/20 ,   41.73 ,   41.81 ,   42.27 ,   41.56 ,   41.57 ,      40168 ,    462
11/08/20 ,   42.73 ,   42.48 ,   42.83 ,   41.77 ,   41.77 ,      23329 ,    279
12/08/20 ,   42.53 ,   43.03 ,   43.57 ,   42.46 ,   42.81 ,      24628 ,    294
13/08/20 ,   43.02 ,   42.77 ,   43.19 ,   42.47 ,   42.47 ,      26008 ,    319
14/08/20 ,   43.93 ,   43.57 ,   43.93 ,   42.74 ,   43.03 ,      29184 ,    483
17/08/20 ,   43.77 ,   43.82 ,   44.37 ,   43.02 ,   43.94 ,      34629 ,    886
18/08/20 ,   43.91 ,   43.79 ,   43.94 ,   43.20 ,   43.83 ,      25844 ,    337
19/08/20 ,   43.21 ,   43.44 ,   43.94 ,   42.76 ,   43.93 ,      40541 ,    897
20/08/20 ,   43.94 ,   43.39 ,   43.94 ,   43.16 ,   43.31 ,      25394 ,   2238
21/08/20 ,   43.69 ,   43.58 ,   43.94 ,   43.02 ,   43.48 ,      33209 ,    584
24/08/20 ,   43.79 ,   43.30 ,   43.94 ,   43.23 ,   43.63 ,     146315 ,    810
25/08/20 ,   44.12 ,   44.03 ,   44.19 ,   43.79 ,   43.79 ,     163628 ,    468
26/08/20 ,   43.33 ,   43.73 ,   44.11 ,   43.18 ,   43.93 ,      69818 ,   2191
27/08/20 ,   42.80 ,   43.16 ,   43.76 ,   42.17 ,   43.23 ,      89559 ,    668
28/08/20 ,   43.44 ,   43.18 ,   43.54 ,   42.77 ,   43.11 ,      17611 ,    322
31/08/20 ,   43.77 ,   43.30 ,   44.05 ,   43.23 ,   43.44 ,     171820 ,    594
01/09/20 ,   43.79 ,   43.57 ,   44.08 ,   43.51 ,   44.08 ,      94844 ,    706
02/09/20 ,   43.91 ,   43.42 ,   43.93 ,   42.48 ,   43.82 ,      42843 ,    495
03/09/20 ,   43.88 ,   43.88 ,   43.91 ,   43.76 ,   43.91 ,      18549 ,    281
04/09/20 ,   44.48 ,   43.78 ,   44.59 ,   43.35 ,   43.88 ,      49029 ,   1323
08/09/20 ,   44.71 ,   44.61 ,   44.71 ,   44.03 ,   44.55 ,      46552 ,    956
09/09/20 ,   44.67 ,   44.67 ,   44.90 ,   44.20 ,   44.71 ,      29331 ,    726
10/09/20 ,   44.41 ,   44.65 ,   44.74 ,   44.19 ,   44.66 ,      17132 ,    588
11/09/20 ,   44.49 ,   44.63 ,   44.74 ,   44.20 ,   44.65 ,      45831 ,    793
14/09/20 ,   44.12 ,   44.48 ,   44.76 ,   44.00 ,   44.69 ,      43629 ,   1291
15/09/20 ,   44.69 ,   44.54 ,   44.76 ,   44.03 ,   44.49 ,      25615 ,   1665
16/09/20 ,   44.62 ,   44.65 ,   44.86 ,   44.50 ,   44.69 ,      32731 ,   3329
17/09/20 ,   44.93 ,   44.81 ,   45.00 ,   44.37 ,   44.66 ,      13904 ,   1345
18/09/20 ,   45.33 ,   45.14 ,   45.50 ,   44.93 ,   45.02 ,      38839 ,    684
21/09/20 ,   45.38 ,   45.16 ,   45.40 ,   44.94 ,   45.32 ,      21220 ,   1071
22/09/20 ,   45.38 ,   45.13 ,   45.39 ,   44.80 ,   45.38 ,      29878 ,   2624
23/09/20 ,   44.79 ,   45.41 ,   45.53 ,   44.79 ,   45.39 ,      64146 ,   2534
24/09/20 ,   44.91 ,   45.06 ,   45.40 ,   44.71 ,   44.71 ,      46476 ,   2682
25/09/20 ,   45.53 ,   45.41 ,   45.53 ,   44.92 ,   44.94 ,      29664 ,    547
28/09/20 ,   45.44 ,   45.39 ,   45.53 ,   45.18 ,   45.53 ,      35399 ,    610
29/09/20 ,   44.71 ,   45.00 ,   45.53 ,   44.59 ,   45.44 ,      35024 ,   1567
30/09/20 ,   44.71 ,   44.77 ,   45.50 ,   44.48 ,   44.71 ,      57690 ,   3791
01/10/20 ,   44.79 ,   44.65 ,   44.91 ,   44.18 ,   44.82 ,      30926 ,   2157
02/10/20 ,   44.87 ,   44.76 ,   44.88 ,   44.64 ,   44.78 ,      18573 ,    339
05/10/20 ,   45.34 ,   45.19 ,   45.36 ,   44.89 ,   44.94 ,      13447 ,    383
06/10/20 ,   45.46 ,   45.32 ,   45.52 ,   44.87 ,   45.37 ,      21491 ,    583
07/10/20 ,   45.39 ,   45.50 ,   45.64 ,   45.21 ,   45.52 ,      24591 ,    390
08/10/20 ,   45.52 ,   45.36 ,   45.52 ,   44.85 ,   45.49 ,      18103 ,    445
09/10/20 ,   45.62 ,   45.54 ,   45.63 ,   45.38 ,   45.38 ,      15091 ,    970
13/10/20 ,   45.72 ,   45.67 ,   45.80 ,   45.38 ,   45.75 ,      18293 ,   1612
14/10/20 ,   45.70 ,   45.75 ,   45.84 ,   45.65 ,   45.81 ,      53475 ,   2986
15/10/20 ,   45.84 ,   45.71 ,   45.84 ,   45.52 ,   45.70 ,      35633 ,   1808
16/10/20 ,   45.77 ,   45.86 ,   46.01 ,   45.77 ,   45.83 ,      23591 ,    477
19/10/20 ,   46.01 ,   45.95 ,   46.04 ,   45.56 ,   45.57 ,      24212 ,    375
20/10/20 ,   45.77 ,   45.94 ,   46.20 ,   45.64 ,   46.01 ,      57234 ,   1416
21/10/20 ,   46.01 ,   45.86 ,   46.01 ,   45.77 ,   46.01 ,      59946 ,   4204
22/10/20 ,   45.85 ,   46.11 ,   46.24 ,   45.85 ,   46.01 ,      53208 ,    950
23/10/20 ,   46.07 ,   45.99 ,   46.24 ,   45.80 ,   45.84 ,      49653 ,   1164
26/10/20 ,   46.13 ,   46.14 ,   46.24 ,   45.98 ,   46.07 ,      28331 ,    472
27/10/20 ,   46.00 ,   46.01 ,   46.39 ,   45.84 ,   45.94 ,      46845 ,   3416
28/10/20 ,   45.50 ,   45.64 ,   46.01 ,   45.40 ,   45.93 ,      62417 ,   1292
29/10/20 ,   45.50 ,   45.29 ,   45.83 ,   44.85 ,   45.40 ,      35467 ,    506
30/10/20 ,   45.57 ,   45.65 ,   46.20 ,   44.87 ,   45.50 ,      66303 ,   1387
03/11/20 ,   45.67 ,   45.69 ,   45.93 ,   45.60 ,   45.65 ,      15027 ,    320
04/11/20 ,   45.80 ,   45.82 ,   46.20 ,   45.63 ,   45.67 ,      14056 ,    378
05/11/20 ,   46.20 ,   45.98 ,   46.20 ,   45.65 ,   45.65 ,      26889 ,   1540
06/11/20 ,   46.19 ,   46.17 ,   46.27 ,   46.03 ,   46.19 ,      31504 ,    369
09/11/20 ,   46.16 ,   46.23 ,   46.76 ,   46.05 ,   46.20 ,      65067 ,   1022
10/11/20 ,   46.20 ,   46.17 ,   46.32 ,   46.14 ,   46.15 ,      43953 ,    806
11/11/20 ,   46.58 ,   46.32 ,   46.68 ,   46.08 ,   46.08 ,      38584 ,   1717
12/11/20 ,   46.62 ,   46.70 ,   46.90 ,   46.43 ,   46.50 ,      24766 ,    706
13/11/20 ,   46.23 ,   46.58 ,   46.91 ,   46.20 ,   46.70 ,      35748 ,    944
16/11/20 ,   46.20 ,   46.24 ,   46.64 ,   46.15 ,   46.27 ,      85150 ,   1362
17/11/20 ,   46.25 ,   46.36 ,   46.70 ,   46.22 ,   46.24 ,      28369 ,    564
18/11/20 ,   46.33 ,   46.23 ,   46.50 ,   46.03 ,   46.25 ,      35392 ,   1245
19/11/20 ,   46.23 ,   46.32 ,   46.70 ,   46.20 ,   46.33 ,      20257 ,    760
20/11/20 ,   46.55 ,   46.42 ,   46.70 ,   46.20 ,   46.52 ,      44148 ,   1176
23/11/20 ,   46.39 ,   46.35 ,   46.80 ,   46.16 ,   46.66 ,      55545 ,   1516
24/11/20 ,   46.36 ,   46.32 ,   46.45 ,   46.22 ,   46.41 ,      45957 ,   3791
25/11/20 ,   46.44 ,   46.34 ,   46.64 ,   46.15 ,   46.43 ,      36656 ,    805
26/11/20 ,   46.20 ,   46.26 ,   46.46 ,   44.92 ,   46.39 ,     105755 ,   1979
27/11/20 ,   46.54 ,   46.32 ,   46.54 ,   46.08 ,   46.27 ,      21427 ,   1905
30/11/20 ,   46.69 ,   46.66 ,   46.80 ,   46.58 ,   46.61 ,     174540 ,   1971
01/12/20 ,   46.63 ,   46.59 ,   46.90 ,   46.28 ,   46.49 ,      40780 ,    894
02/12/20 ,   46.78 ,   46.79 ,   46.97 ,   46.53 ,   46.78 ,      43500 ,   1473
03/12/20 ,   46.78 ,   46.78 ,   46.91 ,   46.53 ,   46.53 ,      49865 ,   1394
04/12/20 ,   46.98 ,   46.91 ,   46.98 ,   46.78 ,   46.78 ,      43815 ,   1017
07/12/20 ,   46.57 ,   46.86 ,   47.00 ,   46.55 ,   46.82 ,      51739 ,   1018
08/12/20 ,   46.53 ,   46.51 ,   46.82 ,   46.39 ,   46.78 ,      27357 ,   1913
09/12/20 ,   46.01 ,   46.05 ,   46.78 ,   45.96 ,   46.59 ,     135165 ,   1348
10/12/20 ,   45.91 ,   46.09 ,   46.31 ,   45.88 ,   46.01 ,      63572 ,   1028
11/12/20 ,   45.94 ,   45.81 ,   46.23 ,   45.70 ,   45.92 ,      57879 ,   1459
14/12/20 ,   45.50 ,   45.75 ,   46.01 ,   45.34 ,   45.94 ,      51258 ,   3162
15/12/20 ,   45.65 ,   45.67 ,   45.98 ,   45.52 ,   45.69 ,      19106 ,    894
16/12/20 ,   46.00 ,   45.68 ,   46.01 ,   45.60 ,   45.94 ,     130503 ,   1075
17/12/20 ,   45.85 ,   45.97 ,   46.01 ,   45.80 ,   46.00 ,      24118 ,    769
18/12/20 ,   46.24 ,   46.01 ,   46.31 ,   45.70 ,   45.70 ,      49546 ,   2277
21/12/20 ,   45.75 ,   46.03 ,   46.24 ,   45.75 ,   45.90 ,      42578 ,   2109
22/12/20 ,   46.24 ,   46.24 ,   46.31 ,   45.96 ,   45.96 ,      45522 ,    995
23/12/20 ,   46.76 ,   46.30 ,   46.78 ,   45.93 ,   46.31 ,      65828 ,   1360
28/12/20 ,   46.91 ,   46.72 ,   46.91 ,   46.58 ,   46.73 ,      75598 ,   5730
29/12/20 ,   47.19 ,   46.99 ,   47.28 ,   46.79 ,   46.91 ,      31954 ,   1120
30/12/20 ,   47.84 ,   47.65 ,   47.84 ,   47.19 ,   47.19 ,      25958 ,   1124
04/01/21 ,   47.14 ,   47.64 ,   48.69 ,   46.89 ,   48.18 ,      61607 ,   4320
05/01/21 ,   47.31 ,   47.41 ,   47.88 ,   47.21 ,   47.22 ,      29183 ,   3352
06/01/21 ,   47.43 ,   47.30 ,   47.81 ,   47.11 ,   47.31 ,      56918 ,   1335
07/01/21 ,   47.45 ,   47.43 ,   47.51 ,   47.38 ,   47.46 ,      26238 ,    950
08/01/21 ,   47.92 ,   47.53 ,   48.13 ,   47.38 ,   47.46 ,      32656 ,    872
11/01/21 ,   48.18 ,   48.15 ,   48.39 ,   47.91 ,   47.92 ,      54106 ,   1016
12/01/21 ,   48.67 ,   48.66 ,   48.84 ,   48.18 ,   48.29 ,      31047 ,    437
13/01/21 ,   49.10 ,   49.12 ,   49.43 ,   48.75 ,   48.80 ,      32424 ,    538
14/01/21 ,   49.65 ,   49.50 ,   49.91 ,   49.11 ,   49.21 ,      30562 ,    508
15/01/21 ,   49.50 ,   49.69 ,   49.87 ,   49.21 ,   49.65 ,      28666 ,   1316
18/01/21 ,   49.41 ,   49.60 ,   49.98 ,   49.21 ,   49.21 ,      27317 ,    976
19/01/21 ,   49.23 ,   49.60 ,   49.86 ,   49.23 ,   49.23 ,      40960 ,   1795
20/01/21 ,   49.45 ,   49.49 ,   49.86 ,   49.23 ,   49.57 ,      29734 ,   2066
21/01/21 ,   49.49 ,   49.36 ,   50.00 ,   49.11 ,   49.46 ,      38345 ,   1915
22/01/21 ,   49.24 ,   49.26 ,   49.50 ,   49.23 ,   49.49 ,      21491 ,   1592
26/01/21 ,   49.38 ,   49.44 ,   49.99 ,   49.13 ,   49.13 ,      30610 ,   1498
27/01/21 ,   49.50 ,   49.58 ,   49.86 ,   49.32 ,   49.40 ,      38893 ,    917
28/01/21 ,   49.90 ,   49.90 ,   50.05 ,   49.50 ,   49.50 ,      24224 ,    557
29/01/21 ,   50.48 ,   50.23 ,   50.54 ,   49.86 ,   49.86 ,      37070 ,   1097
01/02/21 ,   50.01 ,   50.20 ,   51.21 ,   49.90 ,   50.93 ,      33792 ,   1094
02/02/21 ,   50.08 ,   49.99 ,   50.17 ,   49.70 ,   50.05 ,      32540 ,   3602
03/02/21 ,   50.16 ,   50.29 ,   50.79 ,   49.96 ,   50.16 ,      32054 ,   2501
04/02/21 ,   50.13 ,   50.16 ,   50.39 ,   49.96 ,   50.37 ,      25693 ,   1086
05/02/21 ,   50.27 ,   50.37 ,   50.69 ,   50.05 ,   50.27 ,      30682 ,   1369
08/02/21 ,   49.86 ,   49.96 ,   50.43 ,   49.38 ,   50.26 ,      52059 ,   1881
09/02/21 ,   49.54 ,   49.56 ,   49.90 ,   49.37 ,   49.37 ,      46366 ,   2338
10/02/21 ,   49.71 ,   49.68 ,   49.80 ,   49.50 ,   49.55 ,      25227 ,   1365
11/02/21 ,   49.40 ,   49.55 ,   49.80 ,   49.38 ,   49.73 ,      52706 ,   2373
12/02/21 ,   49.62 ,   49.61 ,   49.86 ,   49.38 ,   49.49 ,      28788 ,   2772
17/02/21 ,   49.92 ,   49.88 ,   49.99 ,   49.79 ,   49.79 ,      27320 ,    688
18/02/21 ,   49.38 ,   49.73 ,   49.99 ,   49.37 ,   49.98 ,      70297 ,   2103
19/02/21 ,   49.63 ,   49.57 ,   49.87 ,   49.37 ,   49.39 ,      53773 ,   1620
22/02/21 ,   49.50 ,   49.48 ,   49.63 ,   49.13 ,   49.52 ,      65357 ,   2281
23/02/21 ,   50.00 ,   49.91 ,   50.35 ,   49.38 ,   49.47 ,      55597 ,   4812
24/02/21 ,   50.15 ,   50.13 ,   50.59 ,   49.86 ,   50.00 ,      43236 ,   2582
25/02/21 ,   50.36 ,   50.40 ,   50.69 ,   50.20 ,   50.41 ,      51028 ,   2572
26/02/21 ,   50.23 ,   50.27 ,   50.48 ,   49.91 ,   50.38 ,      40589 ,   2099
01/03/21 ,   50.35 ,   50.49 ,   50.83 ,   50.07 ,   50.49 ,      34207 ,   1799
02/03/21 ,   49.97 ,   49.91 ,   50.73 ,   49.58 ,   50.32 ,      46175 ,   2355
03/03/21 ,   50.06 ,   50.04 ,   50.35 ,   49.85 ,   50.00 ,      30076 ,   1623
04/03/21 ,   50.01 ,   50.24 ,   50.40 ,   49.85 ,   50.00 ,      27415 ,   1019
05/03/21 ,   49.79 ,   50.08 ,   50.37 ,   48.94 ,   50.01 ,      44475 ,    857
08/03/21 ,   50.40 ,   50.28 ,   50.48 ,   49.87 ,   49.87 ,      33650 ,    790
09/03/21 ,   50.14 ,   50.27 ,   50.49 ,   49.87 ,   50.35 ,      43405 ,   1903
10/03/21 ,   50.29 ,   50.37 ,   50.65 ,   50.14 ,   50.14 ,      42119 ,    962
11/03/21 ,   50.84 ,   50.40 ,   50.88 ,   50.20 ,   50.25 ,      29335 ,   2647
12/03/21 ,   50.76 ,   50.80 ,   51.11 ,   50.48 ,   50.88 ,      33838 ,   4490
15/03/21 ,   50.21 ,   50.74 ,   51.14 ,   50.21 ,   51.02 ,      41196 ,   3995
16/03/21 ,   50.54 ,   50.47 ,   50.69 ,   50.28 ,   50.60 ,      28447 ,   1920
17/03/21 ,   50.60 ,   50.57 ,   50.66 ,   50.35 ,   50.35 ,      39101 ,   3608
18/03/21 ,   50.60 ,   50.47 ,   50.60 ,   50.28 ,   50.35 ,      46693 ,   4383
19/03/21 ,   50.51 ,   50.45 ,   50.60 ,   50.33 ,   50.44 ,      40819 ,   3692
22/03/21 ,   50.35 ,   50.38 ,   50.60 ,   50.35 ,   50.51 ,      37726 ,   4401
23/03/21 ,   50.27 ,   50.35 ,   50.45 ,   50.27 ,   50.37 ,      42180 ,   2589
24/03/21 ,   50.57 ,   49.98 ,   50.60 ,   49.96 ,   50.27 ,     318889 ,   2072
25/03/21 ,   50.84 ,   50.48 ,   51.16 ,   50.27 ,   50.44 ,     700500 ,   4245
26/03/21 ,   50.84 ,   50.85 ,   51.05 ,   50.48 ,   50.84 ,      47345 ,   3051
29/03/21 ,   50.85 ,   50.84 ,   51.20 ,   50.59 ,   50.84 ,      59364 ,   4177
30/03/21 ,   50.76 ,   50.73 ,   51.00 ,   50.38 ,   50.95 ,      57758 ,   3196
31/03/21 ,   50.99 ,   50.68 ,   51.16 ,   50.48 ,   50.94 ,     128147 ,   9665
01/04/21 ,   51.86 ,   51.76 ,   52.28 ,   51.28 ,   51.28 ,      67953 ,   4027
05/04/21 ,   52.45 ,   52.35 ,   52.56 ,   51.93 ,   51.93 ,      81173 ,   3693
06/04/21 ,   52.40 ,   52.47 ,   52.71 ,   52.18 ,   52.29 ,      69793 ,   3952
07/04/21 ,   52.16 ,   52.49 ,   53.15 ,   51.96 ,   52.66 ,      63468 ,   4183
08/04/21 ,   52.03 ,   52.16 ,   52.98 ,   51.79 ,   52.24 ,      45159 ,   2587
09/04/21 ,   52.03 ,   51.91 ,   52.03 ,   51.41 ,   52.03 ,      45784 ,   2797
12/04/21 ,   51.44 ,   51.69 ,   52.03 ,   51.17 ,   52.03 ,      82613 ,   4292
13/04/21 ,   51.89 ,   51.79 ,   51.97 ,   51.44 ,   51.44 ,      39445 ,   3524
14/04/21 ,   52.63 ,   52.43 ,   52.91 ,   51.99 ,   52.02 ,      67439 ,   3939
15/04/21 ,   52.63 ,   52.81 ,   53.50 ,   52.41 ,   52.82 ,      70040 ,   5692
16/04/21 ,   52.98 ,   52.89 ,   53.02 ,   52.59 ,   52.63 ,      52582 ,   2580
19/04/21 ,   52.87 ,   52.90 ,   53.16 ,   52.41 ,   52.98 ,      53586 ,   1667
20/04/21 ,   52.82 ,   52.73 ,   52.87 ,   52.52 ,   52.59 ,      43483 ,   2979
22/04/21 ,   52.92 ,   52.88 ,   53.02 ,   52.71 ,   52.87 ,      53794 ,   3957
23/04/21 ,   52.94 ,   52.88 ,   53.02 ,   52.77 ,   52.91 ,      66565 ,   9857
26/04/21 ,   52.02 ,   52.41 ,   53.25 ,   51.93 ,   52.96 ,     122707 ,   8579
27/04/21 ,   52.15 ,   52.23 ,   52.33 ,   52.02 ,   52.02 ,      44475 ,   6790
28/04/21 ,   51.90 ,   52.01 ,   52.18 ,   51.89 ,   52.18 ,      84408 ,   6584
29/04/21 ,   52.47 ,   52.32 ,   52.49 ,   51.91 ,   52.02 ,      38966 ,   3955
30/04/21 ,   53.35 ,   53.07 ,   53.49 ,   52.71 ,   52.77 ,     122018 ,  17607
03/05/21 ,   53.41 ,   53.52 ,   53.82 ,   52.93 ,   53.13 ,     100726 ,   9506
04/05/21 ,   53.97 ,   53.76 ,   54.23 ,   53.41 ,   53.41 ,      84231 ,   8328
05/05/21 ,   53.76 ,   53.93 ,   54.00 ,   53.76 ,   54.00 ,      99974 ,   7181
06/05/21 ,   54.00 ,   53.85 ,   54.00 ,   53.76 ,   54.00 ,      78759 ,   4882
07/05/21 ,   54.09 ,   53.91 ,   54.21 ,   53.47 ,   54.00 ,      91724 ,   6502
10/05/21 ,   53.99 ,   53.90 ,   54.09 ,   53.82 ,   54.09 ,      61816 ,   7441
11/05/21 ,   53.82 ,   53.86 ,   53.98 ,   53.82 ,   53.98 ,      65441 ,   5477
12/05/21 ,   53.85 ,   53.84 ,   53.99 ,   53.66 ,   53.73 ,      62301 ,   6403
13/05/21 ,   53.72 ,   53.79 ,   53.98 ,   53.66 ,   53.85 ,      61212 ,   5426
14/05/21 ,   54.00 ,   53.80 ,   54.00 ,   53.69 ,   53.91 ,      79138 ,   9012
17/05/21 ,   53.46 ,   53.75 ,   53.99 ,   53.46 ,   53.99 ,      77857 ,   5052
18/05/21 ,   53.76 ,   53.76 ,   53.98 ,   53.61 ,   53.69 ,      99285 ,   5966
19/05/21 ,   53.90 ,   53.76 ,   53.90 ,   53.61 ,   53.76 ,      63793 ,   4837
20/05/21 ,   54.00 ,   53.85 ,   54.00 ,   53.72 ,   53.83 ,      67177 ,   6699
21/05/21 ,   53.51 ,   53.81 ,   53.96 ,   53.41 ,   53.85 ,      70226 ,   4960
24/05/21 ,   53.93 ,   53.81 ,   53.99 ,   53.65 ,   53.67 ,      70783 ,   2456
25/05/21 ,   53.75 ,   53.82 ,   53.98 ,   53.48 ,   53.97 ,      74352 ,   9135
26/05/21 ,   53.85 ,   53.82 ,   53.92 ,   53.69 ,   53.92 ,      91211 ,   7698
27/05/21 ,   53.77 ,   53.82 ,   53.97 ,   53.66 ,   53.93 ,      85545 ,   6510
28/05/21 ,   54.00 ,   53.86 ,   54.00 ,   53.78 ,   53.78 ,      59153 ,   5356
31/05/21 ,   53.99 ,   53.97 ,   54.00 ,   53.82 ,   53.99 ,      65692 ,   5884
01/06/21 ,   54.42 ,   54.42 ,   54.50 ,   54.36 ,   54.38 ,      68086 ,   5866
02/06/21 ,   54.53 ,   54.48 ,   54.56 ,   54.39 ,   54.42 ,      74773 ,   4356
04/06/21 ,   54.64 ,   54.63 ,   54.87 ,   54.50 ,   54.57 ,      62707 ,   3912
07/06/21 ,   54.63 ,   54.58 ,   54.83 ,   54.36 ,   54.82 ,      69981 ,   3422
08/06/21 ,   54.74 ,   54.73 ,   54.89 ,   54.63 ,   54.63 ,      59041 ,   6890
09/06/21 ,   54.83 ,   54.74 ,   54.83 ,   54.63 ,   54.82 ,      73667 ,   7905
10/06/21 ,   54.73 ,   54.73 ,   54.82 ,   54.53 ,   54.82 ,      63476 ,   2616
11/06/21 ,   54.78 ,   54.72 ,   54.83 ,   54.50 ,   54.73 ,      57099 ,   2720
14/06/21 ,   55.07 ,   55.00 ,   55.32 ,   54.73 ,   54.78 ,      68983 ,   2560
15/06/21 ,   55.07 ,   55.09 ,   55.32 ,   54.68 ,   55.07 ,      85061 ,   4799
16/06/21 ,   55.08 ,   55.20 ,   55.51 ,   54.82 ,   55.19 ,      61379 ,   5739
17/06/21 ,   55.08 ,   55.43 ,   55.61 ,   55.08 ,   55.19 ,      55382 ,   3612
18/06/21 ,   55.60 ,   55.46 ,   55.61 ,   55.09 ,   55.09 ,      48473 ,   6185
21/06/21 ,   55.61 ,   55.57 ,   55.73 ,   55.29 ,   55.59 ,      68281 ,   5806
22/06/21 ,   55.61 ,   55.64 ,   55.80 ,   55.36 ,   55.71 ,      79696 ,   4744
23/06/21 ,   54.82 ,   55.59 ,   55.86 ,   54.82 ,   55.68 ,      71148 ,   5246
24/06/21 ,   54.94 ,   54.98 ,   55.35 ,   54.50 ,   55.03 ,      76664 ,   7392
25/06/21 ,   53.86 ,   53.83 ,   55.19 ,   52.10 ,   54.94 ,     118235 ,   5072
28/06/21 ,   52.88 ,   52.30 ,   53.71 ,   51.54 ,   53.71 ,     106488 ,   3012
29/06/21 ,   54.94 ,   54.21 ,   54.94 ,   53.07 ,   53.07 ,      44592 ,   2001
30/06/21 ,   54.82 ,   54.84 ,   55.17 ,   54.45 ,   55.01 ,      63564 ,   4756
01/07/21 ,   55.07 ,   55.07 ,   55.27 ,   54.95 ,   55.27 ,      38068 ,   2924
02/07/21 ,   54.38 ,   55.09 ,   55.62 ,   53.83 ,   55.25 ,      51940 ,   4386
05/07/21 ,   54.40 ,   54.55 ,   55.26 ,   53.15 ,   54.50 ,      47336 ,   2231
06/07/21 ,   55.01 ,   54.99 ,   55.11 ,   54.50 ,   54.63 ,      47127 ,   3734
07/07/21 ,   55.07 ,   55.00 ,   55.19 ,   54.53 ,   55.05 ,      59518 ,   5430
08/07/21 ,   55.07 ,   55.10 ,   55.42 ,   54.68 ,   55.07 ,      76477 ,   5016
12/07/21 ,   54.83 ,   55.03 ,   55.77 ,   53.98 ,   55.07 ,      82547 ,   3305
13/07/21 ,   55.26 ,   55.27 ,   55.61 ,   55.11 ,   55.18 ,      73455 ,   7779
14/07/21 ,   55.64 ,   55.41 ,   55.64 ,   55.07 ,   55.07 ,      85803 ,  11835
15/07/21 ,   56.10 ,   55.83 ,   56.10 ,   55.64 ,   55.71 ,      64291 ,   4172
16/07/21 ,   56.16 ,   56.01 ,   56.16 ,   55.68 ,   56.10 ,      76093 ,   9153
19/07/21 ,   56.47 ,   56.09 ,   56.47 ,   55.71 ,   56.16 ,      68506 ,   4087
20/07/21 ,   56.17 ,   56.10 ,   56.47 ,   55.68 ,   56.47 ,      76310 ,  11344
21/07/21 ,   56.04 ,   56.08 ,   56.37 ,   55.80 ,   56.37 ,      70353 ,   6844
22/07/21 ,   55.95 ,   55.99 ,   56.37 ,   55.89 ,   56.10 ,      60495 ,   6849
23/07/21 ,   55.50 ,   55.85 ,   56.18 ,   55.33 ,   56.04 ,      85610 ,   9080
26/07/21 ,   56.14 ,   55.84 ,   56.14 ,   55.73 ,   55.79 ,      60142 ,   7464
27/07/21 ,   55.99 ,   55.89 ,   56.11 ,   55.64 ,   56.11 ,     122396 ,   6268
28/07/21 ,   56.30 ,   56.27 ,   56.54 ,   55.99 ,   56.07 ,     102414 ,   9334
29/07/21 ,   56.73 ,   56.60 ,   56.73 ,   56.40 ,   56.52 ,      55256 ,   3233
30/07/21 ,   56.30 ,   56.52 ,   57.09 ,   56.30 ,   56.73 ,     131771 ,  13308
02/08/21 ,   55.56 ,   55.82 ,   56.50 ,   55.21 ,   56.30 ,      59805 ,   5983
03/08/21 ,   55.19 ,   55.61 ,   56.00 ,   55.05 ,   55.82 ,      56820 ,   2825
04/08/21 ,   55.83 ,   55.77 ,   55.98 ,   55.56 ,   55.56 ,      35089 ,   2047
05/08/21 ,   55.83 ,   55.81 ,   55.99 ,   55.64 ,   55.93 ,      33262 ,   2466
06/08/21 ,   55.14 ,   55.38 ,   56.12 ,   54.80 ,   55.84 ,      73904 ,   3477
09/08/21 ,   55.46 ,   55.38 ,   55.61 ,   55.07 ,   55.14 ,      38810 ,   1918
10/08/21 ,   55.27 ,   55.62 ,   55.95 ,   55.17 ,   55.58 ,      50460 ,   5739
11/08/21 ,   55.35 ,   55.47 ,   55.61 ,   55.14 ,   55.27 ,      39398 ,   3358
12/08/21 ,   53.22 ,   54.66 ,   55.61 ,   53.07 ,   55.61 ,      50617 ,   2412
13/08/21 ,   55.46 ,   54.92 ,   55.57 ,   53.90 ,   53.90 ,      52969 ,   3755
16/08/21 ,   55.07 ,   55.22 ,   55.57 ,   55.03 ,   55.49 ,      39335 ,   2274
17/08/21 ,   54.32 ,   55.03 ,   55.54 ,   53.94 ,   55.24 ,      49921 ,   5465
18/08/21 ,   54.53 ,   54.52 ,   55.18 ,   54.33 ,   55.18 ,      49811 ,   3216
19/08/21 ,   54.24 ,   54.33 ,   54.83 ,   53.99 ,   54.53 ,      33485 ,   2366
20/08/21 ,   54.92 ,   54.79 ,   55.20 ,   54.26 ,   54.28 ,      35324 ,   3048
23/08/21 ,   54.97 ,   55.05 ,   55.60 ,   54.86 ,   55.19 ,      42936 ,   3047
24/08/21 ,   55.22 ,   55.16 ,   55.58 ,   54.90 ,   55.10 ,      45919 ,   4189
25/08/21 ,   55.03 ,   55.09 ,   55.46 ,   54.86 ,   55.36 ,      32149 ,   3520
26/08/21 ,   55.20 ,   55.04 ,   55.20 ,   54.92 ,   55.14 ,      39043 ,   4600
27/08/21 ,   54.82 ,   54.99 ,   55.83 ,   54.47 ,   55.26 ,      66620 ,   8304
30/08/21 ,   55.69 ,   55.63 ,   55.84 ,   54.91 ,   54.91 ,      58026 ,   3239
31/08/21 ,   55.67 ,   55.65 ,   55.84 ,   55.21 ,   55.69 ,      70299 ,  13404
01/09/21 ,   56.07 ,   55.64 ,   56.24 ,   54.45 ,   55.01 ,      73165 ,  11059
02/09/21 ,   55.82 ,   55.39 ,   56.07 ,   54.66 ,   56.07 ,      64410 ,   8161
03/09/21 ,   56.04 ,   55.61 ,   56.04 ,   55.12 ,   55.82 ,      51473 ,   8793
06/09/21 ,   56.04 ,   55.83 ,   56.04 ,   55.46 ,   55.93 ,      39830 ,   4583
08/09/21 ,   54.41 ,   54.94 ,   55.68 ,   54.39 ,   55.62 ,      49906 ,   3054
09/09/21 ,   53.93 ,   54.33 ,   55.18 ,   53.82 ,   54.59 ,      50018 ,   4091
10/09/21 ,   54.19 ,   54.32 ,   54.59 ,   54.00 ,   54.18 ,      43697 ,   4593
13/09/21 ,   54.83 ,   54.57 ,   54.92 ,   54.32 ,   54.44 ,      41125 ,   3454
14/09/21 ,   54.63 ,   54.83 ,   55.24 ,   54.18 ,   54.85 ,      39544 ,   3928
15/09/21 ,   54.39 ,   54.57 ,   55.07 ,   54.36 ,   54.63 ,      52119 ,   5051
16/09/21 ,   54.33 ,   54.40 ,   55.03 ,   54.33 ,   54.92 ,      45780 ,   5643
17/09/21 ,   54.36 ,   54.33 ,   54.50 ,   54.09 ,   54.33 ,      34282 ,   3474
20/09/21 ,   54.00 ,   54.19 ,   54.36 ,   54.00 ,   54.36 ,      40957 ,   3077
21/09/21 ,   54.24 ,   54.06 ,   54.28 ,   53.76 ,   54.13 ,      85439 ,   2708
22/09/21 ,   53.85 ,   54.32 ,   54.83 ,   53.85 ,   54.26 ,      42456 ,   4401
23/09/21 ,   54.00 ,   54.05 ,   54.36 ,   53.90 ,   54.03 ,      32603 ,   3165
24/09/21 ,   54.44 ,   54.37 ,   54.50 ,   54.01 ,   54.01 ,      43585 ,   5419
27/09/21 ,   54.04 ,   54.30 ,   54.57 ,   53.99 ,   54.50 ,      50705 ,   2039
28/09/21 ,   54.20 ,   54.01 ,   54.30 ,   53.88 ,   54.30 ,      32467 ,   1577
29/09/21 ,   54.09 ,   54.01 ,   54.36 ,   53.85 ,   54.20 ,      36548 ,   5049
30/09/21 ,   54.43 ,   54.15 ,   54.50 ,   53.97 ,   54.35 ,      39743 ,   3089
01/10/21 ,   53.98 ,   54.20 ,   54.63 ,   53.97 ,   54.63 ,      55932 ,   6540
04/10/21 ,   54.31 ,   54.07 ,   54.37 ,   53.74 ,   54.21 ,      62717 ,   4072
05/10/21 ,   54.33 ,   54.37 ,   54.76 ,   53.97 ,   54.19 ,      56412 ,   3022
06/10/21 ,   53.97 ,   54.36 ,   54.70 ,   53.41 ,   54.37 ,      45210 ,   2366
07/10/21 ,   54.30 ,   54.29 ,   54.50 ,   53.99 ,   54.16 ,      38752 ,   3662
08/10/21 ,   54.26 ,   54.05 ,   54.50 ,   53.82 ,   54.32 ,      41827 ,   2951
11/10/21 ,   54.45 ,   54.41 ,   54.53 ,   54.26 ,   54.41 ,      41554 ,   3314
13/10/21 ,   55.60 ,   55.14 ,   55.66 ,   54.45 ,   54.50 ,      41311 ,   3672
14/10/21 ,   55.94 ,   55.87 ,   56.78 ,   55.11 ,   55.60 ,      38719 ,   3402
15/10/21 ,   56.58 ,   56.55 ,   56.75 ,   55.95 ,   55.95 ,      45586 ,   3804
18/10/21 ,   55.95 ,   56.26 ,   56.74 ,   55.95 ,   56.57 ,      60096 ,   3000
19/10/21 ,   55.97 ,   56.04 ,   56.57 ,   55.83 ,   56.17 ,      41437 ,   4138
20/10/21 ,   55.99 ,   55.98 ,   56.30 ,   55.46 ,   56.10 ,      47844 ,   3451
21/10/21 ,   55.64 ,   55.68 ,   56.10 ,   55.15 ,   56.00 ,      39305 ,   2946
22/10/21 ,   55.09 ,   55.17 ,   55.95 ,   54.87 ,   55.83 ,      38812 ,   3040
25/10/21 ,   55.09 ,   55.03 ,   55.51 ,   54.85 ,   55.14 ,      31301 ,   1583
26/10/21 ,   55.20 ,   54.98 ,   55.33 ,   54.61 ,   55.09 ,      38471 ,   4920
27/10/21 ,   55.04 ,   55.05 ,   55.47 ,   54.88 ,   55.20 ,      47688 ,   6207
28/10/21 ,   55.14 ,   55.11 ,   55.45 ,   54.94 ,   54.94 ,      32189 ,   2375
29/10/21 ,   55.26 ,   55.10 ,   55.46 ,   54.94 ,   55.46 ,      37584 ,   4098
01/11/21 ,   54.83 ,   55.00 ,   55.67 ,   54.57 ,   55.57 ,      45381 ,   4404
03/11/21 ,   54.01 ,   54.50 ,   55.07 ,   53.31 ,   54.84 ,      61274 ,   3098
04/11/21 ,   54.01 ,   54.14 ,   54.38 ,   54.01 ,   54.02 ,      32996 ,   3584
05/11/21 ,   54.09 ,   54.29 ,   54.43 ,   54.00 ,   54.01 ,      26356 ,   2632
08/11/21 ,   54.50 ,   54.42 ,   54.99 ,   54.09 ,   54.09 ,      36870 ,   3464
09/11/21 ,   54.38 ,   54.33 ,   54.80 ,   53.99 ,   54.50 ,      44664 ,   5825
10/11/21 ,   54.44 ,   54.33 ,   54.67 ,   53.95 ,   54.38 ,      34845 ,   3592
11/11/21 ,   54.12 ,   54.05 ,   54.66 ,   53.74 ,   54.50 ,      41933 ,   4492
12/11/21 ,   53.82 ,   53.91 ,   54.38 ,   53.77 ,   54.15 ,      27641 ,   5993
16/11/21 ,   54.38 ,   54.38 ,   54.63 ,   53.82 ,   53.82 ,      36919 ,   4246
17/11/21 ,   54.46 ,   54.73 ,   55.01 ,   54.39 ,   54.46 ,      28222 ,   2646
18/11/21 ,   54.19 ,   54.49 ,   54.94 ,   54.19 ,   54.46 ,      35578 ,   3711
19/11/21 ,   54.13 ,   54.17 ,   54.38 ,   53.82 ,   54.27 ,      38343 ,   3560
22/11/21 ,   54.32 ,   54.32 ,   54.50 ,   53.95 ,   54.13 ,      37495 ,   2911
23/11/21 ,   53.42 ,   53.61 ,   54.43 ,   53.04 ,   54.43 ,      44006 ,   4420
24/11/21 ,   52.62 ,   52.94 ,   53.64 ,   52.59 ,   53.45 ,      40297 ,   3502
25/11/21 ,   51.43 ,   51.84 ,   52.84 ,   51.21 ,   52.71 ,      52203 ,   4972
26/11/21 ,   50.47 ,   50.69 ,   51.84 ,   50.25 ,   51.60 ,      39413 ,   3209
29/11/21 ,   51.36 ,   51.02 ,   51.53 ,   50.51 ,   50.51 ,      34055 ,   2351
30/11/21 ,   52.24 ,   52.06 ,   52.76 ,   51.49 ,   51.58 ,      37628 ,   4697
01/12/21 ,   52.06 ,   52.24 ,   52.64 ,   51.91 ,   52.43 ,      43644 ,   3312
02/12/21 ,   52.22 ,   52.24 ,   52.40 ,   51.97 ,   52.06 ,      37625 ,   4859
03/12/21 ,   52.56 ,   52.29 ,   52.60 ,   51.60 ,   52.24 ,      74670 ,  10961
06/12/21 ,   52.73 ,   52.66 ,   52.78 ,   52.41 ,   52.60 ,      32021 ,   1663
07/12/21 ,   52.24 ,   52.59 ,   52.84 ,   52.24 ,   52.73 ,      36650 ,   3104
08/12/21 ,   52.66 ,   52.45 ,   52.69 ,   52.22 ,   52.28 ,      41635 ,   3115
09/12/21 ,   52.37 ,   52.46 ,   52.73 ,   52.28 ,   52.66 ,      31197 ,   4840
10/12/21 ,   52.40 ,   52.45 ,   52.60 ,   52.24 ,   52.37 ,      34540 ,   2483
13/12/21 ,   52.28 ,   52.39 ,   52.46 ,   52.28 ,   52.40 ,      28440 ,   1924
14/12/21 ,   52.38 ,   52.32 ,   52.60 ,   51.73 ,   52.33 ,      45550 ,   4894
15/12/21 ,   52.32 ,   52.32 ,   52.72 ,   52.22 ,   52.33 ,      42465 ,   5012
16/12/21 ,   52.24 ,   52.24 ,   52.59 ,   51.66 ,   52.32 ,      48151 ,   6241
17/12/21 ,   52.84 ,   52.49 ,   52.84 ,   52.02 ,   52.33 ,      31765 ,   4090
20/12/21 ,   53.51 ,   53.07 ,   53.51 ,   52.33 ,   52.84 ,      60112 ,   3432
21/12/21 ,   53.08 ,   53.58 ,   54.03 ,   52.86 ,   53.49 ,      44213 ,   3274
22/12/21 ,   54.49 ,   53.49 ,   54.49 ,   52.87 ,   53.29 ,      39503 ,   4685
23/12/21 ,   55.07 ,   54.85 ,   55.07 ,   53.97 ,   54.48 ,      30650 ,   3274
27/12/21 ,   55.34 ,   55.34 ,   55.66 ,   54.50 ,   55.06 ,      36875 ,   2348
28/12/21 ,   56.74 ,   56.25 ,   57.05 ,   55.10 ,   55.35 ,      42744 ,   3451
29/12/21 ,   57.01 ,   56.77 ,   57.01 ,   56.20 ,   56.24 ,      35737 ,   4532
30/12/21 ,   56.12 ,   56.80 ,   57.35 ,   56.12 ,   57.01 ,      47555 ,   3452
03/01/22 ,   56.49 ,   56.26 ,   56.70 ,   55.93 ,   56.12 ,      31440 ,   2419
04/01/22 ,   56.78 ,   56.78 ,   57.09 ,   56.49 ,   56.51 ,      27350 ,   2503
05/01/22 ,   56.91 ,   56.74 ,   57.07 ,   55.79 ,   56.78 ,      25117 ,   2442
06/01/22 ,   56.56 ,   56.73 ,   57.04 ,   55.99 ,   57.04 ,      31740 ,   5156
07/01/22 ,   57.04 ,   56.27 ,   57.04 ,   55.66 ,   56.75 ,      34228 ,   3343
10/01/22 ,   56.41 ,   56.48 ,   57.02 ,   55.93 ,   57.02 ,      37846 ,   5826
11/01/22 ,   56.21 ,   56.16 ,   56.52 ,   55.68 ,   56.41 ,      36398 ,   5000
12/01/22 ,   56.78 ,   56.42 ,   56.78 ,   55.75 ,   56.33 ,      36641 ,   3709
13/01/22 ,   56.48 ,   56.45 ,   56.78 ,   56.07 ,   56.73 ,      32161 ,   4463
14/01/22 ,   56.72 ,   56.75 ,   57.03 ,   56.35 ,   56.57 ,      57923 ,   3548
17/01/22 ,   56.45 ,   56.73 ,   57.02 ,   56.04 ,   56.73 ,      31109 ,   3195
18/01/22 ,   56.23 ,   56.39 ,   56.78 ,   55.93 ,   56.67 ,      44195 ,   8905
19/01/22 ,   56.51 ,   56.39 ,   56.73 ,   55.93 ,   56.49 ,      47490 ,   2747
20/01/22 ,   56.73 ,   56.61 ,   57.05 ,   56.21 ,   56.52 ,      52010 ,   3796
21/01/22 ,   57.20 ,   57.15 ,   57.41 ,   56.61 ,   56.73 ,      82940 ,   2453
24/01/22 ,   57.45 ,   57.19 ,   57.45 ,   56.75 ,   57.26 ,      52224 ,   3509
25/01/22 ,   56.96 ,   57.25 ,   57.53 ,   56.78 ,   57.41 ,      53108 ,   3691
26/01/22 ,   57.41 ,   56.85 ,   57.41 ,   55.78 ,   56.75 ,      49214 ,   2584
27/01/22 ,   57.99 ,   57.28 ,   57.99 ,   56.09 ,   56.78 ,      52639 ,   2194
28/01/22 ,   57.26 ,   57.46 ,   57.89 ,   56.75 ,   57.54 ,      64022 ,   4596
31/01/22 ,   57.00 ,   57.23 ,   57.98 ,   56.80 ,   57.03 ,      74993 ,   6909
01/02/22 ,   58.00 ,   57.95 ,   58.71 ,   57.04 ,   57.48 ,     159963 ,  14809
02/02/22 ,   57.45 ,   57.21 ,   58.00 ,   56.82 ,   57.97 ,      75546 ,   9190
03/02/22 ,   56.91 ,   57.04 ,   57.41 ,   56.73 ,   57.18 ,      34949 ,   1803
04/02/22 ,   57.40 ,   57.20 ,   57.50 ,   56.83 ,   56.91 ,      26080 ,   2808
07/02/22 ,   57.19 ,   57.20 ,   57.66 ,   56.87 ,   57.52 ,      33973 ,   1527
08/02/22 ,   56.14 ,   56.68 ,   57.59 ,   55.10 ,   57.19 ,      75136 ,   5207
09/02/22 ,   55.76 ,   55.99 ,   56.75 ,   55.30 ,   56.39 ,      59554 ,   7749
10/02/22 ,   56.19 ,   55.99 ,   56.24 ,   55.77 ,   55.98 ,      30465 ,   4216
11/02/22 ,   56.33 ,   56.33 ,   56.64 ,   56.08 ,   56.19 ,      38843 ,   2724
14/02/22 ,   56.59 ,   56.59 ,   56.78 ,   56.33 ,   56.33 ,      40533 ,   4377
15/02/22 ,   56.90 ,   56.81 ,   56.99 ,   56.59 ,   56.80 ,      35472 ,   4230
16/02/22 ,   56.70 ,   57.00 ,   57.10 ,   56.70 ,   56.91 ,      37156 ,   4251
17/02/22 ,   56.91 ,   56.93 ,   57.10 ,   56.71 ,   56.90 ,      18214 ,   1544
18/02/22 ,   56.74 ,   56.76 ,   57.08 ,   56.57 ,   56.91 ,      28822 ,   1176
21/02/22 ,   57.14 ,   56.86 ,   57.16 ,   56.74 ,   56.80 ,      33564 ,   3064
22/02/22 ,   56.88 ,   56.82 ,   57.15 ,   56.70 ,   57.15 ,      37559 ,   1597
23/02/22 ,   56.84 ,   57.08 ,   57.41 ,   56.63 ,   57.08 ,      39463 ,   5386
24/02/22 ,   55.30 ,   55.92 ,   56.83 ,   55.03 ,   56.83 ,      71921 ,   7762
25/02/22 ,   56.56 ,   56.27 ,   58.65 ,   53.29 ,   55.50 ,      88375 ,   5862
02/03/22 ,   56.56 ,   56.56 ,   56.90 ,   55.12 ,   56.56 ,      43806 ,   3981
03/03/22 ,   58.33 ,   57.57 ,   58.72 ,   55.93 ,   55.93 ,     121652 ,   6240
04/03/22 ,   57.62 ,   57.77 ,   58.16 ,   57.12 ,   58.16 ,      30027 ,   1863
07/03/22 ,   57.23 ,   57.49 ,   57.78 ,   57.23 ,   57.62 ,      37791 ,   4705
08/03/22 ,   57.29 ,   57.20 ,   57.62 ,   56.91 ,   57.34 ,      32232 ,   3201
09/03/22 ,   56.91 ,   57.19 ,   57.40 ,   56.91 ,   57.29 ,      35840 ,   2087
10/03/22 ,   57.81 ,   57.41 ,   57.81 ,   56.64 ,   57.19 ,      31885 ,   3382
11/03/22 ,   57.80 ,   57.57 ,   57.80 ,   57.21 ,   57.66 ,      23083 ,   1202
14/03/22 ,   56.61 ,   57.05 ,   57.94 ,   56.40 ,   57.94 ,      42847 ,   2925
15/03/22 ,   56.61 ,   56.53 ,   56.78 ,   56.04 ,   56.61 ,      46557 ,   2756
16/03/22 ,   56.56 ,   56.42 ,   57.10 ,   56.08 ,   57.02 ,      37644 ,   3791
17/03/22 ,   56.62 ,   56.59 ,   56.91 ,   56.14 ,   56.56 ,      35023 ,   2489
18/03/22 ,   57.18 ,   57.07 ,   57.75 ,   56.63 ,   56.66 ,      33292 ,   2016
21/03/22 ,   57.37 ,   57.03 ,   57.37 ,   56.61 ,   57.11 ,      38647 ,   2228
22/03/22 ,   56.92 ,   57.04 ,   57.31 ,   56.78 ,   57.19 ,      32456 ,   2534
23/03/22 ,   57.51 ,   57.31 ,   57.52 ,   56.84 ,   57.21 ,      41046 ,   1759
24/03/22 ,   57.08 ,   57.22 ,   57.50 ,   56.91 ,   57.42 ,      31180 ,   4136
25/03/22 ,   57.29 ,   57.24 ,   57.52 ,   56.95 ,   57.10 ,      48717 ,   2876
28/03/22 ,   57.17 ,   57.28 ,   57.49 ,   56.71 ,   57.41 ,      46743 ,   1916
29/03/22 ,   57.26 ,   57.47 ,   57.57 ,   57.18 ,   57.18 ,      42627 ,   2037
30/03/22 ,   57.82 ,   57.66 ,   57.82 ,   57.10 ,   57.10 ,     105138 ,   2388
31/03/22 ,   58.21 ,   58.17 ,   58.41 ,   57.65 ,   57.90 ,     124995 ,   1710
01/04/22 ,   58.70 ,   58.67 ,   59.41 ,   58.20 ,   58.20 ,     199710 ,   7141
04/04/22 ,   59.41 ,   58.97 ,   59.89 ,   58.39 ,   58.55 ,     198003 ,   4302
05/04/22 ,   59.39 ,   59.28 ,   59.60 ,   58.86 ,   59.23 ,      49470 ,   3874
06/04/22 ,   58.86 ,   59.19 ,   59.37 ,   58.86 ,   59.26 ,      42390 ,   3283
07/04/22 ,   59.39 ,   58.91 ,   59.39 ,   58.56 ,   59.20 ,      51164 ,   4449
08/04/22 ,   58.51 ,   58.73 ,   59.24 ,   58.51 ,   59.19 ,      60671 ,   4583
11/04/22 ,   58.49 ,   58.47 ,   58.74 ,   58.36 ,   58.55 ,      57635 ,   5088
12/04/22 ,   59.12 ,   58.73 ,   59.12 ,   58.49 ,   58.81 ,      32155 ,   3191
13/04/22 ,   58.87 ,   58.80 ,   59.11 ,   58.37 ,   58.81 ,      41396 ,   3554
14/04/22 ,   58.69 ,   58.60 ,   59.10 ,   58.37 ,   59.10 ,      41362 ,   5325
18/04/22 ,   58.78 ,   58.78 ,   59.05 ,   58.29 ,   58.69 ,      43625 ,   2919
19/04/22 ,   58.81 ,   58.65 ,   58.92 ,   58.41 ,   58.88 ,      43727 ,   4667
20/04/22 ,   58.84 ,   58.70 ,   58.85 ,   58.49 ,   58.50 ,      63134 ,  11555
22/04/22 ,   59.03 ,   58.84 ,   59.23 ,   58.33 ,   58.84 ,      52163 ,   6478
25/04/22 ,   58.81 ,   58.82 ,   59.36 ,   58.49 ,   59.22 ,      40503 ,   4259
26/04/22 ,   58.91 ,   58.98 ,   59.27 ,   58.75 ,   58.80 ,      35102 ,   3695
27/04/22 ,   58.70 ,   58.78 ,   59.00 ,   58.70 ,   58.81 ,      36816 ,   2545
28/04/22 ,   58.87 ,   58.77 ,   58.95 ,   58.53 ,   58.58 ,      29928 ,   3537
29/04/22 ,   58.64 ,   58.81 ,   58.94 ,   58.64 ,   58.87 ,      52774 ,   3842
02/05/22 ,   59.65 ,   59.39 ,   59.73 ,   59.03 ,   59.41 ,     117270 ,   7561
03/05/22 ,   59.65 ,   59.36 ,   59.65 ,   59.09 ,   59.65 ,      35902 ,   6435
04/05/22 ,   59.56 ,   59.48 ,   59.65 ,   59.37 ,   59.65 ,      44659 ,   9492
05/05/22 ,   59.38 ,   59.05 ,   59.66 ,   58.45 ,   59.60 ,     269651 ,   5434
06/05/22 ,   58.93 ,   59.05 ,   59.46 ,   58.47 ,   59.38 ,      27706 ,   3100
09/05/22 ,   58.65 ,   58.93 ,   59.21 ,   58.65 ,   58.93 ,      29187 ,   3874
10/05/22 ,   58.34 ,   58.78 ,   59.06 ,   58.31 ,   58.91 ,      28812 ,   2703
11/05/22 ,   58.58 ,   58.72 ,   58.98 ,   58.38 ,   58.38 ,      35350 ,   4455
12/05/22 ,   58.61 ,   58.36 ,   58.61 ,   58.03 ,   58.57 ,      48246 ,   5595
13/05/22 ,   58.49 ,   58.34 ,   58.73 ,   58.15 ,   58.61 ,      49264 ,   4942
16/05/22 ,   57.71 ,   58.10 ,   58.73 ,   57.71 ,   58.50 ,      68694 ,   4513
17/05/22 ,   57.04 ,   57.35 ,   58.03 ,   56.74 ,   57.94 ,      79668 ,   9489
18/05/22 ,   57.48 ,   57.19 ,   57.53 ,   56.80 ,   57.15 ,      41628 ,   3622
19/05/22 ,   57.91 ,   57.89 ,   58.14 ,   57.44 ,   57.48 ,      30990 ,   4464
20/05/22 ,   57.97 ,   57.85 ,   58.20 ,   57.08 ,   58.10 ,      44042 ,   6286
23/05/22 ,   58.43 ,   58.38 ,   58.82 ,   57.68 ,   58.30 ,      50228 ,   5338
24/05/22 ,   58.50 ,   58.28 ,   58.67 ,   57.75 ,   58.43 ,      34434 ,   5498
25/05/22 ,   58.28 ,   58.24 ,   58.53 ,   57.75 ,   58.53 ,      33834 ,   2154
26/05/22 ,   58.03 ,   58.08 ,   58.38 ,   57.78 ,   58.29 ,      35552 ,   4096
27/05/22 ,   58.67 ,   58.30 ,   58.69 ,   58.06 ,   58.06 ,      30632 ,   5103
30/05/22 ,   58.22 ,   58.47 ,   58.85 ,   58.15 ,   58.69 ,      40833 ,   3244
31/05/22 ,   58.20 ,   58.15 ,   58.69 ,   57.70 ,   58.68 ,      88977 ,   5579
01/06/22 ,   58.38 ,   58.64 ,   58.82 ,   57.96 ,   58.41 ,     186336 ,   4983
02/06/22 ,   59.12 ,   58.78 ,   59.23 ,   58.36 ,   58.37 ,     225053 ,  12532
03/06/22 ,   59.12 ,   58.93 ,   59.12 ,   58.64 ,   59.11 ,      47428 ,   4761
06/06/22 ,   59.12 ,   59.11 ,   59.38 ,   58.93 ,   59.20 ,      39453 ,   4736
07/06/22 ,   59.24 ,   59.13 ,   59.28 ,   59.00 ,   59.13 ,      37490 ,   2983
08/06/22 ,   59.16 ,   59.11 ,   59.37 ,   58.83 ,   59.05 ,      37433 ,   3831
09/06/22 ,   58.82 ,   59.00 ,   59.24 ,   58.52 ,   59.04 ,      46428 ,   7406
10/06/22 ,   59.11 ,   59.15 ,   59.26 ,   58.85 ,   59.18 ,      27012 ,   2721
13/06/22 ,   58.91 ,   58.80 ,   59.11 ,   58.49 ,   59.11 ,      38654 ,   4031
14/06/22 ,   58.76 ,   58.91 ,   59.17 ,   58.75 ,   59.00 ,      31928 ,   3864
15/06/22 ,   58.85 ,   59.01 ,   59.21 ,   58.64 ,   58.98 ,      24295 ,   3413
17/06/22 ,   58.68 ,   58.80 ,   59.05 ,   58.64 ,   58.85 ,      30952 ,   4119
20/06/22 ,   58.83 ,   58.78 ,   58.94 ,   58.50 ,   58.70 ,      40337 ,   5969
21/06/22 ,   58.21 ,   58.40 ,   58.86 ,   57.91 ,   58.83 ,      48502 ,   3119
22/06/22 ,   58.28 ,   58.30 ,   58.43 ,   57.88 ,   58.21 ,      40740 ,   5923
23/06/22 ,   58.11 ,   58.16 ,   58.49 ,   57.84 ,   58.40 ,      84729 ,   6761
24/06/22 ,   57.52 ,   57.85 ,   58.31 ,   57.25 ,   58.11 ,      79667 ,   6715
27/06/22 ,   58.14 ,   57.94 ,   58.14 ,   57.57 ,   57.57 ,      32986 ,   5209
28/06/22 ,   57.62 ,   57.88 ,   58.24 ,   57.57 ,   58.21 ,      43238 ,   4090
29/06/22 ,   58.37 ,   58.28 ,   58.47 ,   57.64 ,   57.64 ,      38614 ,   5540
30/06/22 ,   58.78 ,   58.71 ,   59.00 ,   58.36 ,   58.36 ,      95909 ,   6093
01/07/22 ,   58.58 ,   58.58 ,   58.81 ,   58.40 ,   58.66 ,     117459 ,   3733
04/07/22 ,   58.58 ,   58.71 ,   59.00 ,   57.90 ,   58.78 ,      74796 ,   4853
05/07/22 ,   58.78 ,   58.75 ,   59.00 ,   58.58 ,   58.59 ,      32967 ,   2972
06/07/22 ,   59.00 ,   58.78 ,   59.00 ,   58.45 ,   58.98 ,      31348 ,   4311
07/07/22 ,   59.02 ,   58.85 ,   59.02 ,   58.51 ,   58.74 ,      30947 ,   2411
08/07/22 ,   59.09 ,   59.04 ,   59.33 ,   58.82 ,   59.06 ,      33412 ,   4714
11/07/22 ,   58.71 ,   58.75 ,   59.18 ,   58.38 ,   59.09 ,      37550 ,   3679
12/07/22 ,   58.80 ,   58.73 ,   58.88 ,   58.56 ,   58.71 ,      23487 ,   3246
13/07/22 ,   58.70 ,   58.74 ,   59.05 ,   58.41 ,   58.78 ,      38981 ,   3230
14/07/22 ,   59.01 ,   58.57 ,   59.01 ,   58.24 ,   58.69 ,      41597 ,   4928
15/07/22 ,   58.16 ,   58.44 ,   59.01 ,   58.12 ,   58.98 ,      48254 ,   7137
18/07/22 ,   58.38 ,   58.29 ,   58.45 ,   58.19 ,   58.24 ,      34659 ,   4372
19/07/22 ,   58.75 ,   58.59 ,   58.78 ,   58.41 ,   58.45 ,      35902 ,   3658
20/07/22 ,   58.75 ,   58.70 ,   58.85 ,   58.41 ,   58.78 ,      34246 ,   4037
21/07/22 ,   58.49 ,   58.53 ,   58.75 ,   58.41 ,   58.75 ,      31116 ,   4972
22/07/22 ,   58.20 ,   58.37 ,   58.74 ,   58.12 ,   58.59 ,      36601 ,   4004
25/07/22 ,   58.00 ,   58.03 ,   58.38 ,   57.86 ,   58.20 ,      30750 ,   3078
26/07/22 ,   58.34 ,   58.24 ,   58.66 ,   58.07 ,   58.08 ,      30487 ,   2047
27/07/22 ,   58.58 ,   58.37 ,   59.09 ,   57.74 ,   58.38 ,      40108 ,   4231
28/07/22 ,   58.59 ,   58.55 ,   58.70 ,   58.41 ,   58.45 ,      19629 ,   1394
29/07/22 ,   58.85 ,   58.78 ,   58.96 ,   58.59 ,   58.59 ,      42515 ,   2481
01/08/22 ,   58.75 ,   59.13 ,   59.48 ,   58.49 ,   58.85 ,     135052 ,   5779
02/08/22 ,   58.82 ,   59.17 ,   59.44 ,   58.63 ,   58.83 ,      91460 ,   4407
03/08/22 ,   58.53 ,   58.71 ,   59.03 ,   58.34 ,   58.82 ,      36022 ,   3640
04/08/22 ,   58.49 ,   58.62 ,   58.96 ,   58.20 ,   58.53 ,      28119 ,   3687
05/08/22 ,   58.77 ,   58.74 ,   58.96 ,   58.49 ,   58.49 ,      24406 ,   3181
08/08/22 ,   58.70 ,   58.75 ,   59.00 ,   58.56 ,   59.00 ,      23213 ,   3334
09/08/22 ,   58.47 ,   58.53 ,   58.69 ,   58.28 ,   58.69 ,      35463 ,   5891
10/08/22 ,   57.56 ,   57.56 ,   58.47 ,   56.73 ,   58.47 ,      48479 ,   6134
11/08/22 ,   57.60 ,   57.64 ,   57.91 ,   57.28 ,   57.36 ,      25503 ,   3819
12/08/22 ,   58.03 ,   57.89 ,   58.13 ,   57.57 ,   57.60 ,      36409 ,   4172
15/08/22 ,   58.42 ,   58.41 ,   58.86 ,   58.03 ,   58.03 ,      41758 ,   3230
16/08/22 ,   59.10 ,   58.61 ,   59.11 ,   58.36 ,   58.42 ,      37035 ,   4324
17/08/22 ,   58.63 ,   58.58 ,   59.05 ,   58.30 ,   59.04 ,      46492 ,   7286
18/08/22 ,   58.41 ,   58.38 ,   58.69 ,   58.20 ,   58.61 ,      48551 ,   8251
19/08/22 ,   59.11 ,   58.85 ,   59.11 ,   58.47 ,   58.47 ,      38646 ,   3747
22/08/22 ,   59.17 ,   59.22 ,   59.38 ,   59.06 ,   59.11 ,      42914 ,   5288
23/08/22 ,   59.17 ,   59.23 ,   59.38 ,   59.11 ,   59.38 ,      31012 ,   3633
24/08/22 ,   58.96 ,   58.98 ,   59.36 ,   58.48 ,   59.36 ,      34653 ,   3721
25/08/22 ,   58.85 ,   58.86 ,   59.18 ,   58.58 ,   58.96 ,      34510 ,   3924
26/08/22 ,   59.38 ,   58.73 ,   59.43 ,   58.46 ,   58.64 ,      33001 ,   3225
29/08/22 ,   59.75 ,   59.27 ,   59.75 ,   58.98 ,   59.38 ,      33161 ,   3684
30/08/22 ,   59.58 ,   59.41 ,   59.69 ,   58.81 ,   59.68 ,      27767 ,   5336
31/08/22 ,   60.43 ,   60.38 ,   60.62 ,   59.44 ,   59.58 ,     193824 ,   6241
01/09/22 ,   60.30 ,   60.06 ,   60.50 ,   59.63 ,   60.21 ,      55706 ,  10577
02/09/22 ,   58.41 ,   58.83 ,   60.42 ,   58.35 ,   60.42 ,     111486 ,   8746
05/09/22 ,   58.38 ,   58.28 ,   58.70 ,   57.86 ,   58.60 ,      46876 ,   8024
06/09/22 ,   58.61 ,   58.34 ,   58.70 ,   58.09 ,   58.38 ,      48115 ,   7583
08/09/22 ,   58.92 ,   58.79 ,   59.06 ,   58.60 ,   58.65 ,      41740 ,  10595
09/09/22 ,   59.57 ,   59.30 ,   59.65 ,   58.86 ,   58.92 ,      46890 ,   8424
12/09/22 ,   59.36 ,   59.44 ,   59.61 ,   59.28 ,   59.57 ,      26301 ,   5090
13/09/22 ,   59.36 ,   59.43 ,   59.65 ,   59.07 ,   59.36 ,      22285 ,   3242
14/09/22 ,   59.27 ,   59.40 ,   59.71 ,   59.09 ,   59.36 ,      31641 ,   5422
15/09/22 ,   58.71 ,   59.08 ,   59.46 ,   58.52 ,   59.27 ,      28867 ,   4003
16/09/22 ,   58.41 ,   58.81 ,   59.17 ,   58.41 ,   58.72 ,      22115 ,   2083
19/09/22 ,   59.03 ,   58.87 ,   59.15 ,   58.49 ,   58.57 ,      23551 ,   2344
20/09/22 ,   59.06 ,   58.98 ,   59.27 ,   58.59 ,   59.03 ,      23377 ,   3257
21/09/22 ,   59.06 ,   59.17 ,   59.35 ,   58.90 ,   59.08 ,      26400 ,   3690
22/09/22 ,   59.03 ,   59.11 ,   59.60 ,   58.89 ,   59.06 ,      30852 ,   3460
23/09/22 ,   58.76 ,   58.93 ,   59.20 ,   58.70 ,   59.06 ,      25162 ,   2666
26/09/22 ,   58.96 ,   58.65 ,   59.06 ,   58.41 ,   58.77 ,      34340 ,   2880
27/09/22 ,   58.53 ,   58.69 ,   58.96 ,   58.41 ,   58.96 ,      22946 ,   2064
28/09/22 ,   58.00 ,   58.28 ,   58.64 ,   57.93 ,   58.53 ,      27385 ,   2451
29/09/22 ,   57.90 ,   58.01 ,   58.41 ,   57.78 ,   58.00 ,      27326 ,   3616
30/09/22 ,   56.36 ,   56.57 ,   58.02 ,   56.04 ,   57.96 ,     220489 ,   7290
03/10/22 ,   56.27 ,   56.31 ,   56.78 ,   56.13 ,   56.70 ,      52881 ,   5111
04/10/22 ,   55.77 ,   55.26 ,   56.52 ,   55.03 ,   56.28 ,     215109 ,   5627
05/10/22 ,   55.68 ,   55.73 ,   56.02 ,   55.35 ,   55.77 ,      53785 ,   5900
06/10/22 ,   56.26 ,   56.10 ,   56.47 ,   55.57 ,   55.71 ,      46854 ,   4777
07/10/22 ,   56.10 ,   56.14 ,   56.33 ,   56.04 ,   56.10 ,      30281 ,   4262
10/10/22 ,   56.43 ,   56.39 ,   56.70 ,   56.11 ,   56.25 ,      45917 ,   4379
11/10/22 ,   56.49 ,   56.39 ,   56.57 ,   55.99 ,   56.42 ,      47156 ,   2797
13/10/22 ,   56.33 ,   56.41 ,   56.70 ,   56.02 ,   56.45 ,      48028 ,   5664
14/10/22 ,   55.99 ,   56.37 ,   56.61 ,   55.99 ,   56.31 ,      33770 ,   3155
17/10/22 ,   56.02 ,   56.28 ,   56.48 ,   55.99 ,   55.99 ,      55973 ,   7615
18/10/22 ,   56.56 ,   56.51 ,   56.70 ,   56.04 ,   56.04 ,      30629 ,   4761
19/10/22 ,   56.53 ,   56.59 ,   56.94 ,   56.33 ,   56.53 ,      28828 ,   4358
20/10/22 ,   56.62 ,   56.56 ,   56.70 ,   56.33 ,   56.52 ,      29949 ,   3651
21/10/22 ,   57.02 ,   56.89 ,   57.34 ,   56.56 ,   56.56 ,      31633 ,   4742
24/10/22 ,   56.80 ,   56.83 ,   57.02 ,   56.63 ,   57.02 ,      26345 ,   2611
25/10/22 ,   57.11 ,   57.08 ,   57.48 ,   56.63 ,   56.80 ,      39686 ,   4155
26/10/22 ,   56.88 ,   57.00 ,   57.41 ,   56.70 ,   57.12 ,      48595 ,   4880
27/10/22 ,   57.10 ,   56.91 ,   57.16 ,   56.33 ,   56.88 ,      42944 ,   2871
28/10/22 ,   57.14 ,   57.04 ,   57.19 ,   56.80 ,   56.88 ,      34752 ,   4482
31/10/22 ,   58.47 ,   57.78 ,   58.92 ,   56.56 ,   56.89 ,     240114 ,   7219
01/11/22 ,   57.19 ,   57.49 ,   57.94 ,   57.08 ,   57.84 ,      71897 ,  10853
03/11/22 ,   58.45 ,   58.64 ,   59.16 ,   57.13 ,   57.19 ,     137431 ,   8467
04/11/22 ,   58.56 ,   58.58 ,   59.12 ,   58.20 ,   58.69 ,      28134 ,   2418
07/11/22 ,   58.79 ,   58.39 ,   58.82 ,   57.87 ,   57.87 ,      30636 ,   6753
08/11/22 ,   58.54 ,   58.41 ,   59.04 ,   57.98 ,   58.79 ,      46606 ,   5836
09/11/22 ,   57.96 ,   57.99 ,   58.53 ,   57.75 ,   58.53 ,      34416 ,   5027
10/11/22 ,   57.13 ,   57.36 ,   57.96 ,   56.86 ,   57.96 ,      36900 ,   3524
11/11/22 ,   56.59 ,   56.64 ,   57.09 ,   56.39 ,   57.08 ,      29297 ,   5633
14/11/22 ,   55.99 ,   55.99 ,   56.58 ,   55.81 ,   56.58 ,      36328 ,   2624
16/11/22 ,   55.89 ,   55.89 ,   56.30 ,   55.61 ,   55.99 ,      42645 ,   4042
17/11/22 ,   54.42 ,   54.38 ,   55.86 ,   53.63 ,   55.86 ,      71111 ,   7362
18/11/22 ,   54.27 ,   55.01 ,   56.04 ,   54.03 ,   54.50 ,      60141 ,   3128
21/11/22 ,   53.70 ,   54.01 ,   54.56 ,   53.64 ,   54.27 ,      33831 ,   3934
22/11/22 ,   53.99 ,   53.85 ,   54.14 ,   53.69 ,   53.70 ,      22711 ,   1941
23/11/22 ,   54.13 ,   54.32 ,   55.01 ,   53.75 ,   53.99 ,      42543 ,   6740
24/11/22 ,   54.41 ,   54.28 ,   54.63 ,   53.92 ,   54.00 ,      22566 ,   3442
25/11/22 ,   54.85 ,   54.78 ,   55.47 ,   54.01 ,   54.01 ,      43729 ,   3256
28/11/22 ,   55.18 ,   55.17 ,   55.48 ,   54.85 ,   54.85 ,      40582 ,   4139
29/11/22 ,   55.28 ,   55.27 ,   55.82 ,   54.92 ,   55.18 ,      77975 ,   7472
30/11/22 ,   55.06 ,   55.48 ,   56.20 ,   54.95 ,   55.28 ,      81363 ,   8810
01/12/22 ,   55.93 ,   55.37 ,   55.93 ,   54.65 ,   54.78 ,      86343 ,   9923
02/12/22 ,   57.70 ,   57.20 ,   57.94 ,   55.36 ,   55.56 ,     173720 ,   4507
05/12/22 ,   55.82 ,   56.22 ,   57.51 ,   55.70 ,   57.51 ,      28422 ,   3338
06/12/22 ,   57.89 ,   57.57 ,   58.00 ,   55.82 ,   55.82 ,     136567 ,   6778
07/12/22 ,   57.07 ,   57.21 ,   57.94 ,   56.50 ,   57.77 ,      55927 ,   6711
08/12/22 ,   57.51 ,   57.33 ,   57.57 ,   56.61 ,   57.07 ,      25414 ,   4074
09/12/22 ,   58.24 ,   57.44 ,   58.25 ,   56.80 ,   56.80 ,      20432 ,   2576
12/12/22 ,   57.41 ,   57.48 ,   57.77 ,   56.96 ,   57.77 ,      45562 ,   5086
13/12/22 ,   56.61 ,   57.00 ,   57.41 ,   56.32 ,   57.41 ,      35232 ,   2890
14/12/22 ,   55.59 ,   55.67 ,   56.60 ,   55.00 ,   56.14 ,      53786 ,   6162
15/12/22 ,   54.21 ,   55.07 ,   55.86 ,   54.00 ,   54.66 ,      43982 ,   5816
16/12/22 ,   53.66 ,   53.87 ,   54.96 ,   53.40 ,   54.21 ,      37513 ,   3484
19/12/22 ,   52.11 ,   52.70 ,   53.66 ,   52.04 ,   53.66 ,      30772 ,   5276
20/12/22 ,   52.02 ,   52.32 ,   52.93 ,   52.01 ,   52.11 ,      42305 ,   8528
21/12/22 ,   52.22 ,   52.24 ,   52.76 ,   52.05 ,   52.27 ,      41294 ,   7086
22/12/22 ,   53.32 ,   52.98 ,   53.48 ,   52.22 ,   52.22 ,      36390 ,   6456
23/12/22 ,   52.94 ,   52.82 ,   53.32 ,   52.23 ,   53.32 ,      35837 ,   5831
26/12/22 ,   52.74 ,   52.67 ,   53.31 ,   52.39 ,   52.96 ,      30944 ,   5207
27/12/22 ,   52.98 ,   52.90 ,   53.29 ,   52.48 ,   52.74 ,      23833 ,   3987
28/12/22 ,   52.77 ,   52.78 ,   53.30 ,   52.49 ,   52.81 ,      20300 ,   4321
29/12/22 ,   53.52 ,   53.27 ,   53.64 ,   52.81 ,   52.81 ,      19581 ,   2372
02/01/23 ,   55.30 ,   54.02 ,   55.46 ,   52.46 ,   53.51 ,      53526 ,   5680
03/01/23 ,   57.13 ,   56.61 ,   57.63 ,   54.64 ,   55.29 ,     142508 ,   5580
04/01/23 ,   56.37 ,   56.17 ,   57.55 ,   55.80 ,   57.13 ,      26898 ,   4162
05/01/23 ,   58.21 ,   57.05 ,   58.41 ,   55.66 ,   56.37 ,      57063 ,   8095
06/01/23 ,   56.60 ,   57.26 ,   58.20 ,   56.59 ,   58.20 ,      23532 ,   3924
09/01/23 ,   54.59 ,   55.22 ,   56.42 ,   54.13 ,   56.07 ,      22749 ,   2616
10/01/23 ,   54.78 ,   54.38 ,   55.02 ,   53.91 ,   54.50 ,      34207 ,   3679
11/01/23 ,   55.30 ,   54.89 ,   56.34 ,   54.20 ,   54.24 ,      28999 ,   6272
12/01/23 ,   55.05 ,   54.47 ,   55.45 ,   54.13 ,   55.30 ,      41908 ,   4443
13/01/23 ,   55.18 ,   55.17 ,   55.76 ,   54.38 ,   55.05 ,      23374 ,   4221
16/01/23 ,   54.75 ,   54.91 ,   55.63 ,   54.56 ,   54.71 ,      30332 ,   3953
17/01/23 ,   55.22 ,   55.10 ,   55.71 ,   54.76 ,   54.76 ,      23122 ,   3655
18/01/23 ,   54.43 ,   54.65 ,   55.30 ,   54.31 ,   55.30 ,      27952 ,   5099
19/01/23 ,   54.11 ,   54.45 ,   54.81 ,   53.94 ,   54.29 ,      43748 ,   4495
20/01/23 ,   53.96 ,   53.91 ,   54.37 ,   53.64 ,   54.11 ,      29319 ,   2451
23/01/23 ,   53.08 ,   52.92 ,   53.96 ,   52.23 ,   53.64 ,      74423 ,   7096
24/01/23 ,   52.65 ,   52.77 ,   53.08 ,   52.48 ,   53.08 ,      59091 ,   3348
25/01/23 ,   52.39 ,   52.49 ,   52.98 ,   52.26 ,   52.65 ,      30638 ,   3600
26/01/23 ,   52.24 ,   52.16 ,   52.64 ,   52.00 ,   52.39 ,      37901 ,   4768
27/01/23 ,   51.79 ,   51.92 ,   52.28 ,   51.65 ,   52.23 ,      38153 ,   4825
30/01/23 ,   51.47 ,   51.46 ,   52.10 ,   51.19 ,   51.97 ,      60050 ,   4577
31/01/23 ,   52.26 ,   51.61 ,   52.27 ,   51.26 ,   51.48 ,      37226 ,   4017
01/02/23 ,   51.71 ,   51.88 ,   52.26 ,   51.10 ,   52.26 ,      74702 ,   5319
02/02/23 ,   51.58 ,   51.70 ,   52.00 ,   51.44 ,   51.71 ,      72337 ,   6227
03/02/23 ,   51.38 ,   51.51 ,   51.86 ,   51.36 ,   51.61 ,      40178 ,   4751
06/02/23 ,   52.56 ,   52.10 ,   53.21 ,   51.41 ,   51.55 ,     130588 ,   6555
07/02/23 ,   52.13 ,   52.24 ,   52.98 ,   51.79 ,   52.56 ,      42492 ,   5524
08/02/23 ,   52.80 ,   52.65 ,   53.03 ,   52.13 ,   52.13 ,      27570 ,   5171
09/02/23 ,   52.82 ,   52.76 ,   52.98 ,   52.55 ,   52.80 ,      23445 ,   2791
10/02/23 ,   52.78 ,   52.74 ,   53.03 ,   52.43 ,   52.82 ,      25531 ,   3289
13/02/23 ,   52.69 ,   52.62 ,   52.98 ,   52.15 ,   52.78 ,      30897 ,   5994
14/02/23 ,   52.89 ,   52.69 ,   53.00 ,   52.29 ,   52.69 ,      35198 ,   6718
15/02/23 ,   52.98 ,   52.88 ,   53.23 ,   52.53 ,   52.89 ,      32269 ,   6499
16/02/23 ,   53.03 ,   52.77 ,   53.23 ,   52.43 ,   52.96 ,      57729 ,  11379
17/02/23 ,   53.27 ,   52.99 ,   53.27 ,   52.21 ,   53.02 ,      47924 ,   9025
22/02/23 ,   53.66 ,   53.32 ,   53.66 ,   53.11 ,   53.28 ,      14661 ,   1484
23/02/23 ,   53.12 ,   53.44 ,   53.76 ,   53.11 ,   53.58 ,      36803 ,   5311
24/02/23 ,   53.09 ,   53.45 ,   53.76 ,   52.66 ,   53.12 ,      40141 ,   6611
27/02/23 ,   53.64 ,   53.46 ,   53.73 ,   53.04 ,   53.47 ,      30957 ,   2742
28/02/23 ,   53.68 ,   53.66 ,   54.30 ,   52.97 ,   53.63 ,      34230 ,   2781
01/03/23 ,   53.90 ,   53.82 ,   54.19 ,   53.73 ,   53.77 ,      56787 ,   3219
02/03/23 ,   54.15 ,   53.88 ,   54.67 ,   53.31 ,   54.21 ,      48815 ,   5048
03/03/23 ,   54.29 ,   54.05 ,   54.37 ,   53.52 ,   54.15 ,      20582 ,   3323
06/03/23 ,   54.52 ,   54.29 ,   54.80 ,   53.88 ,   53.88 ,      24472 ,   3319
07/03/23 ,   54.66 ,   54.66 ,   54.98 ,   54.14 ,   54.51 ,      36436 ,   6440
08/03/23 ,   55.12 ,   54.84 ,   55.33 ,   54.41 ,   54.66 ,      31698 ,   5310
09/03/23 ,   55.14 ,   55.01 ,   55.32 ,   54.45 ,   55.05 ,      25238 ,   3500
10/03/23 ,   55.29 ,   55.14 ,   55.59 ,   54.45 ,   55.14 ,      34475 ,   6138
13/03/23 ,   54.96 ,   54.93 ,   55.25 ,   54.45 ,   55.25 ,      25394 ,   2314
14/03/23 ,   54.59 ,   54.39 ,   55.04 ,   54.12 ,   55.04 ,      34952 ,   5454
15/03/23 ,   54.11 ,   54.24 ,   54.74 ,   53.82 ,   54.59 ,      32173 ,   3027
16/03/23 ,   54.28 ,   54.28 ,   54.60 ,   54.05 ,   54.13 ,      20593 ,   2764
17/03/23 ,   54.01 ,   54.35 ,   54.73 ,   53.91 ,   54.28 ,      21502 ,   2046
20/03/23 ,   53.93 ,   54.27 ,   54.49 ,   53.91 ,   54.05 ,      21200 ,   2774
21/03/23 ,   53.98 ,   54.04 ,   54.36 ,   53.89 ,   54.05 ,      28118 ,   2792
22/03/23 ,   54.24 ,   54.12 ,   54.36 ,   53.97 ,   54.10 ,      23974 ,   3079
23/03/23 ,   53.82 ,   53.76 ,   54.24 ,   53.54 ,   54.01 ,      53451 ,   4806
24/03/23 ,   54.36 ,   54.05 ,   54.36 ,   53.73 ,   53.82 ,      25528 ,   2825
27/03/23 ,   54.83 ,   54.57 ,   54.89 ,   54.03 ,   54.36 ,      30347 ,   3480
28/03/23 ,   55.52 ,   55.16 ,   55.52 ,   54.68 ,   54.84 ,      22956 ,   2543
29/03/23 ,   55.53 ,   55.70 ,   56.52 ,   55.30 ,   55.53 ,      43138 ,   2202
30/03/23 ,   56.11 ,   55.66 ,   56.14 ,   54.99 ,   55.22 ,      32751 ,   3309
31/03/23 ,   56.33 ,   56.11 ,   56.47 ,   55.60 ,   55.99 ,      25308 ,   2568
03/04/23 ,   55.89 ,   55.04 ,   56.27 ,   54.62 ,   55.67 ,      52776 ,   2898
04/04/23 ,   55.10 ,   55.03 ,   55.72 ,   54.76 ,   55.72 ,      21909 ,   3213
05/04/23 ,   54.83 ,   54.82 ,   55.30 ,   54.62 ,   55.10 ,      20084 ,   3154
06/04/23 ,   54.82 ,   54.48 ,   54.84 ,   54.04 ,   54.83 ,      28976 ,   3863
10/04/23 ,   54.76 ,   54.71 ,   54.84 ,   54.36 ,   54.82 ,      38074 ,   8158
11/04/23 ,   54.84 ,   54.40 ,   54.84 ,   54.21 ,   54.39 ,      30720 ,   4074
12/04/23 ,   55.10 ,   54.74 ,   55.10 ,   54.40 ,   54.84 ,      19761 ,   2354
13/04/23 ,   55.01 ,   54.95 ,   55.44 ,   54.56 ,   55.44 ,      19226 ,   3704
14/04/23 ,   54.37 ,   54.26 ,   55.01 ,   54.08 ,   55.01 ,      35983 ,   6337
17/04/23 ,   54.69 ,   54.65 ,   55.14 ,   54.38 ,   54.38 ,      28866 ,   3942
18/04/23 ,   54.69 ,   54.57 ,   54.91 ,   54.37 ,   54.50 ,      28526 ,   5977
19/04/23 ,   54.40 ,   54.51 ,   54.87 ,   54.22 ,   54.69 ,      19389 ,   2635
20/04/23 ,   54.73 ,   54.59 ,   55.09 ,   54.36 ,   54.41 ,      23590 ,   4465
24/04/23 ,   55.30 ,   54.67 ,   55.54 ,   54.30 ,   54.76 ,      34565 ,   5704
25/04/23 ,   55.30 ,   55.12 ,   55.54 ,   54.57 ,   55.15 ,      28029 ,   4392
26/04/23 ,   55.49 ,   55.39 ,   55.67 ,   54.81 ,   55.30 ,      32762 ,   5379
27/04/23 ,   54.40 ,   54.81 ,   55.50 ,   54.39 ,   55.50 ,      45165 ,   6574
28/04/23 ,   54.91 ,   54.79 ,   55.01 ,   54.54 ,   54.91 ,      24676 ,   3240
02/05/23 ,   56.39 ,   55.57 ,   56.41 ,   54.43 ,   54.90 ,      74638 ,   6704
03/05/23 ,   56.41 ,   55.83 ,   56.94 ,   55.20 ,   56.34 ,      28309 ,   6424
04/05/23 ,   56.31 ,   56.09 ,   56.87 ,   55.66 ,   56.41 ,      23724 ,   4196
05/05/23 ,   56.74 ,   56.70 ,   57.47 ,   55.93 ,   56.87 ,      26274 ,   5724
08/05/23 ,   57.85 ,   57.58 ,   59.18 ,   56.74 ,   56.74 ,      35635 ,   5590
09/05/23 ,   56.81 ,   57.59 ,   58.72 ,   56.81 ,   57.85 ,      32675 ,   7399
10/05/23 ,   58.29 ,   57.93 ,   58.35 ,   56.75 ,   57.11 ,      37651 ,   8942
11/05/23 ,   57.57 ,   57.78 ,   58.28 ,   57.47 ,   58.28 ,      16495 ,   2561
12/05/23 ,   56.56 ,   57.19 ,   58.17 ,   56.56 ,   57.50 ,      36544 ,   8203
15/05/23 ,   57.58 ,   57.31 ,   57.77 ,   56.56 ,   56.56 ,      22014 ,   3864
16/05/23 ,   57.77 ,   58.03 ,   58.20 ,   57.60 ,   57.62 ,      16981 ,   2826
17/05/23 ,   57.94 ,   57.81 ,   58.17 ,   57.17 ,   57.77 ,      27330 ,   4353
18/05/23 ,   58.35 ,   58.07 ,   58.37 ,   57.52 ,   57.85 ,      37070 ,   5059
19/05/23 ,   58.04 ,   57.94 ,   58.34 ,   57.78 ,   58.28 ,      28437 ,   5044
22/05/23 ,   58.00 ,   57.87 ,   58.03 ,   57.78 ,   57.99 ,      27393 ,   4233
23/05/23 ,   57.92 ,   57.89 ,   58.03 ,   57.78 ,   57.98 ,      22273 ,   6899
24/05/23 ,   58.01 ,   57.87 ,   58.03 ,   57.78 ,   57.90 ,      38717 ,   7298
25/05/23 ,   58.06 ,   58.03 ,   58.18 ,   57.90 ,   57.99 ,      14921 ,   2800
26/05/23 ,   58.33 ,   58.11 ,   58.37 ,   57.47 ,   58.20 ,      25659 ,   4253
29/05/23 ,   58.18 ,   58.21 ,   58.37 ,   57.88 ,   58.32 ,      20637 ,   3506
30/05/23 ,   58.24 ,   58.24 ,   58.35 ,   57.85 ,   58.34 ,      34394 ,   8035
31/05/23 ,   58.19 ,   58.11 ,   58.33 ,   57.91 ,   58.24 ,      35679 ,   8441
01/06/23 ,   58.42 ,   58.00 ,   58.81 ,   57.62 ,   58.02 ,      28864 ,   6229
02/06/23 ,   57.30 ,   57.78 ,   59.14 ,   56.42 ,   58.42 ,      69013 ,  10496
05/06/23 ,   57.69 ,   57.50 ,   57.93 ,   57.22 ,   57.34 ,      29827 ,   6642
06/06/23 ,   58.39 ,   58.22 ,   58.60 ,   57.72 ,   57.90 ,      27405 ,   4264
07/06/23 ,   58.88 ,   58.50 ,   58.92 ,   57.88 ,   58.39 ,      31655 ,   4695
09/06/23 ,   58.83 ,   58.57 ,   58.85 ,   58.13 ,   58.74 ,      18223 ,   2888
12/06/23 ,   58.88 ,   58.83 ,   59.06 ,   58.65 ,   58.82 ,      30232 ,   5209
13/06/23 ,   58.65 ,   58.67 ,   59.05 ,   58.28 ,   59.00 ,      67581 ,   3760
14/06/23 ,   59.98 ,   59.53 ,   60.06 ,   58.49 ,   58.65 ,      43880 ,   6132
15/06/23 ,   60.26 ,   59.86 ,   60.50 ,   59.27 ,   59.85 ,      32220 ,   7153
16/06/23 ,   60.30 ,   59.77 ,   60.46 ,   58.98 ,   60.26 ,      28487 ,   5973
19/06/23 ,   59.94 ,   60.10 ,   60.46 ,   59.59 ,   60.28 ,      26863 ,   5933
20/06/23 ,   60.38 ,   60.17 ,   60.39 ,   59.94 ,   59.94 ,      27034 ,   5041
21/06/23 ,   61.24 ,   60.69 ,   61.34 ,   59.97 ,   60.09 ,      32653 ,   4982
22/06/23 ,   60.53 ,   60.82 ,   61.24 ,   60.06 ,   61.14 ,      28867 ,   4856
23/06/23 ,   61.10 ,   60.95 ,   61.24 ,   60.30 ,   60.53 ,      28301 ,   4190
26/06/23 ,   61.19 ,   61.14 ,   61.24 ,   60.97 ,   61.10 ,      24660 ,   4565
27/06/23 ,   60.62 ,   60.88 ,   61.19 ,   60.28 ,   60.76 ,      25984 ,   3910
28/06/23 ,   61.24 ,   60.94 ,   61.24 ,   60.07 ,   61.10 ,      20828 ,   4467
29/06/23 ,   61.05 ,   61.14 ,   61.24 ,   60.62 ,   61.24 ,      25801 ,   4635
30/06/23 ,   61.98 ,   61.53 ,   61.98 ,   61.05 ,   61.05 ,      21301 ,   4470
03/07/23 ,   61.70 ,   61.76 ,   62.61 ,   61.23 ,   61.98 ,      37019 ,   6342
04/07/23 ,   62.24 ,   61.52 ,   62.28 ,   60.53 ,   61.32 ,      44516 ,   6554
05/07/23 ,   62.09 ,   62.36 ,   63.15 ,   61.83 ,   62.10 ,      36039 ,   4937
06/07/23 ,   62.88 ,   62.27 ,   62.95 ,   61.93 ,   62.09 ,      22399 ,   3575
07/07/23 ,   62.59 ,   62.87 ,   63.58 ,   62.35 ,   62.78 ,      28596 ,   6606
10/07/23 ,   60.11 ,   60.34 ,   62.57 ,   59.66 ,   62.36 ,     182973 ,   7553
11/07/23 ,   60.39 ,   60.36 ,   60.76 ,   59.98 ,   60.24 ,      37636 ,   4704
12/07/23 ,   60.69 ,   60.50 ,   60.82 ,   59.98 ,   60.57 ,      45021 ,   6023
13/07/23 ,   61.19 ,   60.92 ,   61.20 ,   60.50 ,   60.50 ,      20766 ,   3792
14/07/23 ,   61.80 ,   61.54 ,   61.83 ,   61.10 ,   61.20 ,      36608 ,   6132
17/07/23 ,   61.24 ,   61.44 ,   61.79 ,   61.21 ,   61.79 ,      25879 ,   5521
18/07/23 ,   60.89 ,   61.05 ,   61.24 ,   60.82 ,   61.20 ,      33991 ,   7560
19/07/23 ,   60.53 ,   60.76 ,   61.14 ,   60.50 ,   60.89 ,      27765 ,   5501
20/07/23 ,   60.81 ,   60.57 ,   60.88 ,   60.26 ,   60.82 ,      23628 ,   4418
21/07/23 ,   60.87 ,   60.81 ,   61.24 ,   60.50 ,   60.81 ,      23150 ,   3254
24/07/23 ,   61.20 ,   60.93 ,   61.20 ,   60.53 ,   60.65 ,      33009 ,   8090
25/07/23 ,   61.14 ,   60.95 ,   61.19 ,   60.56 ,   61.19 ,      19405 ,   3377
26/07/23 ,   60.92 ,   61.01 ,   61.32 ,   60.84 ,   60.98 ,      31942 ,   4448
27/07/23 ,   61.07 ,   61.13 ,   61.46 ,   60.85 ,   60.85 ,      17048 ,   2460
28/07/23 ,   61.92 ,   61.56 ,   61.93 ,   60.84 ,   61.07 ,      38232 ,   5521
31/07/23 ,   61.84 ,   62.00 ,   62.42 ,   61.56 ,   62.05 ,      35924 ,   3394
01/08/23 ,   60.92 ,   60.71 ,   62.01 ,   60.32 ,   61.84 ,     136847 ,   7678
02/08/23 ,   61.64 ,   61.67 ,   61.93 ,   61.01 ,   61.01 ,      32962 ,   4181
03/08/23 ,   61.53 ,   61.31 ,   62.05 ,   61.03 ,   61.70 ,      42677 ,   5505
04/08/23 ,   61.62 ,   61.96 ,   62.32 ,   61.25 ,   61.51 ,      32025 ,   7647
07/08/23 ,   62.24 ,   61.93 ,   62.31 ,   61.54 ,   61.62 ,      27863 ,   4630
08/08/23 ,   62.52 ,   62.34 ,   62.62 ,   61.93 ,   61.93 ,      27227 ,   8092
09/08/23 ,   62.56 ,   62.65 ,   62.96 ,   62.42 ,   62.42 ,      18472 ,   3493
10/08/23 ,   62.71 ,   62.61 ,   62.96 ,   62.46 ,   62.61 ,      26900 ,   5515
11/08/23 ,   62.86 ,   63.02 ,   63.26 ,   62.64 ,   62.82 ,      46462 ,   9036
14/08/23 ,   62.86 ,   62.94 ,   63.16 ,   62.67 ,   63.08 ,      27623 ,   4199
15/08/23 ,   62.91 ,   62.51 ,   62.99 ,   62.16 ,   62.99 ,      36039 ,   6657
16/08/23 ,   62.77 ,   62.97 ,   63.34 ,   62.68 ,   62.68 ,      42618 ,   5986
17/08/23 ,   62.74 ,   62.83 ,   63.25 ,   62.63 ,   62.74 ,      26701 ,   4094
18/08/23 ,   63.22 ,   63.45 ,   63.94 ,   62.74 ,   62.86 ,      40691 ,   8660
21/08/23 ,   63.33 ,   63.30 ,   63.52 ,   63.15 ,   63.46 ,      24003 ,   4483
22/08/23 ,   62.63 ,   62.65 ,   63.33 ,   62.37 ,   63.33 ,      48010 ,   8049
23/08/23 ,   62.70 ,   62.63 ,   62.75 ,   62.38 ,   62.63 ,      25267 ,   6267
24/08/23 ,   63.44 ,   63.14 ,   63.46 ,   62.63 ,   62.94 ,      27156 ,   2854
25/08/23 ,   64.05 ,   63.85 ,   64.21 ,   62.98 ,   63.36 ,      47014 ,   9376
28/08/23 ,   64.22 ,   63.82 ,   64.22 ,   63.34 ,   63.95 ,      24504 ,   3699
29/08/23 ,   64.26 ,   64.09 ,   64.30 ,   63.76 ,   64.00 ,      23333 ,   4552
30/08/23 ,   63.03 ,   63.34 ,   64.26 ,   62.56 ,   64.26 ,      54271 ,   5777
31/08/23 ,   62.65 ,   62.97 ,   63.90 ,   62.50 ,   63.04 ,      58511 ,   8635
01/09/23 ,   62.92 ,   62.77 ,   63.17 ,   62.26 ,   62.96 ,      26755 ,   4413
04/09/23 ,   62.80 ,   62.89 ,   63.29 ,   62.43 ,   62.92 ,      28628 ,   4061
05/09/23 ,   61.98 ,   61.79 ,   63.11 ,   61.35 ,   62.70 ,     203426 ,  16934
06/09/23 ,   62.90 ,   62.67 ,   63.04 ,   61.87 ,   62.26 ,      37952 ,   4885
08/09/23 ,   63.81 ,   63.34 ,   63.99 ,   62.88 ,   63.04 ,      32238 ,   6690
11/09/23 ,   63.33 ,   63.30 ,   63.94 ,   63.02 ,   63.94 ,      25479 ,   6630
12/09/23 ,   63.61 ,   63.22 ,   63.91 ,   62.61 ,   62.98 ,      23276 ,   3274
13/09/23 ,   63.35 ,   63.52 ,   63.94 ,   62.88 ,   63.94 ,      21820 ,   3132
14/09/23 ,   63.85 ,   63.49 ,   63.88 ,   62.96 ,   63.35 ,      24299 ,   5325
15/09/23 ,   64.59 ,   64.04 ,   64.72 ,   63.30 ,   63.86 ,      55875 ,  10091
18/09/23 ,   63.52 ,   64.03 ,   64.54 ,   63.37 ,   64.43 ,      32564 ,   4999
19/09/23 ,   63.92 ,   64.02 ,   64.33 ,   63.54 ,   64.22 ,      32677 ,   8494
20/09/23 ,   63.15 ,   63.38 ,   64.36 ,   62.96 ,   63.92 ,      47498 ,   7777
21/09/23 ,   63.31 ,   63.38 ,   63.64 ,   63.08 ,   63.15 ,      29943 ,   5966
22/09/23 ,   64.32 ,   64.13 ,   64.52 ,   63.33 ,   63.50 ,      40948 ,   7444
25/09/23 ,   63.20 ,   63.50 ,   64.67 ,   63.01 ,   64.43 ,      52931 ,   5469
26/09/23 ,   63.27 ,   63.32 ,   63.76 ,   63.13 ,   63.18 ,      22133 ,   2399
27/09/23 ,   63.13 ,   63.40 ,   63.91 ,   63.13 ,   63.27 ,      23443 ,   5849
28/09/23 ,   63.63 ,   63.45 ,   63.91 ,   63.13 ,   63.33 ,      29541 ,   7443
29/09/23 ,   63.98 ,   63.86 ,   63.99 ,   63.69 ,   63.95 ,      24980 ,   5395
02/10/23 ,   63.76 ,   64.16 ,   64.74 ,   63.51 ,   63.95 ,      59422 ,   9395
03/10/23 ,   63.71 ,   63.76 ,   64.31 ,   63.51 ,   63.77 ,      26894 ,   6924
04/10/23 ,   63.46 ,   63.42 ,   63.84 ,   63.14 ,   63.71 ,      27817 ,   5255
05/10/23 ,   63.74 ,   63.57 ,   63.83 ,   63.38 ,   63.74 ,      23827 ,   6370
06/10/23 ,   63.85 ,   63.76 ,   63.96 ,   63.56 ,   63.69 ,      25763 ,   7485
09/10/23 ,   64.13 ,   64.32 ,   64.64 ,   63.61 ,   63.85 ,      31420 ,   5767
10/10/23 ,   64.23 ,   64.21 ,   64.41 ,   63.87 ,   63.99 ,      15936 ,   3703
11/10/23 ,   64.70 ,   64.49 ,   64.70 ,   64.11 ,   64.38 ,      22927 ,   2882
13/10/23 ,   64.87 ,   64.68 ,   64.91 ,   64.39 ,   64.70 ,      25501 ,   4852
16/10/23 ,   65.04 ,   64.83 ,   65.04 ,   64.61 ,   64.91 ,      32415 ,   2871
17/10/23 ,   65.28 ,   65.35 ,   65.68 ,   64.95 ,   65.03 ,      30969 ,   5969
18/10/23 ,   64.71 ,   65.04 ,   65.34 ,   64.61 ,   65.28 ,      23987 ,   5952
19/10/23 ,   64.35 ,   64.66 ,   65.25 ,   63.97 ,   65.06 ,      26183 ,   5279
20/10/23 ,   64.64 ,   64.64 ,   65.02 ,   64.00 ,   64.00 ,      20073 ,   3984
23/10/23 ,   65.39 ,   65.32 ,   65.66 ,   64.53 ,   64.64 ,      34729 ,   5566
24/10/23 ,   64.06 ,   64.30 ,   65.39 ,   63.75 ,   65.31 ,      54981 ,   8083
25/10/23 ,   64.95 ,   64.48 ,   64.95 ,   64.09 ,   64.27 ,      30681 ,   4333
26/10/23 ,   64.34 ,   64.38 ,   64.75 ,   64.16 ,   64.61 ,      18954 ,   3007
27/10/23 ,   64.41 ,   64.48 ,   64.69 ,   64.30 ,   64.59 ,      21347 ,   4230
30/10/23 ,   64.27 ,   64.37 ,   64.71 ,   64.15 ,   64.41 ,      26164 ,   9130
31/10/23 ,   64.22 ,   64.59 ,   66.09 ,   63.79 ,   64.53 ,      91580 ,  11363
01/11/23 ,   64.11 ,   64.52 ,   65.30 ,   63.58 ,   64.34 ,      55231 ,   7676
03/11/23 ,   64.26 ,   64.15 ,   64.67 ,   63.73 ,   64.41 ,      24531 ,   3379
06/11/23 ,   64.77 ,   64.74 ,   65.36 ,   64.12 ,   64.20 ,      24683 ,   3291
07/11/23 ,   65.02 ,   64.78 ,   65.03 ,   64.38 ,   64.76 ,      18109 ,   5764
08/11/23 ,   65.00 ,   64.87 ,   65.27 ,   64.68 ,   65.01 ,      21802 ,   6611
09/11/23 ,   65.02 ,   65.01 ,   65.21 ,   64.84 ,   65.00 ,      12836 ,   2220
10/11/23 ,   64.74 ,   64.91 ,   65.26 ,   64.71 ,   65.01 ,      17582 ,   3836
13/11/23 ,   65.04 ,   65.13 ,   65.58 ,   64.53 ,   64.73 ,      37972 ,   8321
14/11/23 ,   65.04 ,   65.17 ,   65.49 ,   64.71 ,   65.04 ,      23696 ,   3686
16/11/23 ,   65.43 ,   65.45 ,   65.75 ,   65.03 ,   65.04 ,      27793 ,   6892
17/11/23 ,   65.41 ,   65.43 ,   65.56 ,   65.08 ,   65.43 ,      29315 ,   3687
20/11/23 ,   65.24 ,   65.47 ,   65.69 ,   65.03 ,   65.40 ,      22724 ,   6036
21/11/23 ,   64.90 ,   65.09 ,   65.46 ,   64.89 ,   65.24 ,      25006 ,   6843
22/11/23 ,   64.85 ,   64.87 ,   65.31 ,   64.72 ,   64.91 ,      25783 ,   5336
23/11/23 ,   64.63 ,   64.60 ,   65.07 ,   64.22 ,   64.85 ,      29769 ,   9330
24/11/23 ,   63.92 ,   64.00 ,   64.68 ,   63.79 ,   64.30 ,      46668 ,   9068
27/11/23 ,   63.68 ,   63.97 ,   64.45 ,   63.64 ,   63.87 ,      31932 ,   6739
28/11/23 ,   63.93 ,   63.65 ,   63.93 ,   63.52 ,   63.52 ,      37010 ,   5429
29/11/23 ,   63.86 ,   63.91 ,   64.08 ,   63.73 ,   63.93 ,      16049 ,   3031
30/11/23 ,   63.86 ,   64.14 ,   64.45 ,   63.74 ,   63.91 ,      25755 ,   3578
01/12/23 ,   62.80 ,   62.38 ,   62.94 ,   61.96 ,   62.28 ,     180631 ,  10073
04/12/23 ,   63.03 ,   63.15 ,   63.40 ,   62.80 ,   62.83 ,      26173 ,   6799
05/12/23 ,   62.94 ,   63.00 ,   63.37 ,   62.62 ,   63.03 ,      25059 ,   3860
06/12/23 ,   63.02 ,   63.19 ,   63.48 ,   62.94 ,   62.94 ,      10082 ,   1728
07/12/23 ,   62.82 ,   63.18 ,   63.39 ,   62.82 ,   63.02 ,      28238 ,   7019
08/12/23 ,   63.04 ,   63.10 ,   63.22 ,   62.83 ,   62.83 ,      13291 ,   2858
11/12/23 ,   62.98 ,   62.96 ,   63.22 ,   62.82 ,   63.04 ,      23741 ,   5744
12/12/23 ,   62.72 ,   62.80 ,   62.97 ,   62.49 ,   62.84 ,      30944 ,   2084
13/12/23 ,   62.64 ,   62.67 ,   63.05 ,   62.55 ,   62.72 ,      18908 ,   3796
14/12/23 ,   62.74 ,   62.86 ,   63.17 ,   62.55 ,   63.00 ,      34004 ,   5185
15/12/23 ,   62.95 ,   62.81 ,   63.14 ,   62.63 ,   62.74 ,      30272 ,   6109
18/12/23 ,   62.96 ,   63.12 ,   63.56 ,   62.68 ,   62.75 ,      26805 ,   6282
19/12/23 ,   63.41 ,   63.28 ,   63.53 ,   62.80 ,   62.80 ,      22768 ,   3920
20/12/23 ,   64.06 ,   63.78 ,   64.06 ,   63.33 ,   63.41 ,      24725 ,   4724
21/12/23 ,   64.54 ,   64.18 ,   64.68 ,   63.94 ,   64.06 ,      19140 ,   2839
22/12/23 ,   65.91 ,   65.61 ,   66.30 ,   64.16 ,   64.65 ,      47591 ,   6153
26/12/23 ,   65.66 ,   65.61 ,   65.91 ,   64.95 ,   65.91 ,      25645 ,   3970
27/12/23 ,   66.18 ,   65.93 ,   66.31 ,   65.54 ,   65.66 ,      24282 ,   3438
28/12/23 ,   65.24 ,   66.11 ,   66.58 ,   65.01 ,   66.17 ,      28721 ,   2831
02/01/24 ,   65.06 ,   65.31 ,   65.64 ,   64.85 ,   65.25 ,      22824 ,   5054
03/01/24 ,   65.41 ,   65.01 ,   65.83 ,   64.30 ,   65.06 ,      29977 ,   6130
04/01/24 ,   66.97 ,   66.96 ,   67.36 ,   65.41 ,   65.41 ,     113204 ,  11341
05/01/24 ,   66.42 ,   66.69 ,   66.91 ,   66.42 ,   66.91 ,      24073 ,   4815
08/01/24 ,   66.17 ,   66.26 ,   66.63 ,   66.02 ,   66.42 ,      23730 ,   4807
09/01/24 ,   66.44 ,   66.08 ,   66.46 ,   65.86 ,   66.16 ,      24345 ,   3895
10/01/24 ,   66.10 ,   65.96 ,   66.43 ,   65.66 ,   65.96 ,      19759 ,   5499
11/01/24 ,   66.25 ,   66.05 ,   66.25 ,   65.72 ,   66.09 ,      20883 ,   2664
12/01/24 ,   67.31 ,   66.78 ,   67.36 ,   66.06 ,   66.25 ,      26819 ,   7099
15/01/24 ,   67.40 ,   67.32 ,   67.71 ,   67.16 ,   67.26 ,      21615 ,   5701
16/01/24 ,   66.37 ,   67.12 ,   67.66 ,   66.25 ,   67.40 ,      29785 ,   8460
17/01/24 ,   67.13 ,   66.85 ,   67.37 ,   66.52 ,   66.52 ,      14063 ,   2432
18/01/24 ,   66.35 ,   66.88 ,   67.26 ,   66.35 ,   67.09 ,      20980 ,   5379
19/01/24 ,   67.34 ,   66.99 ,   67.37 ,   66.40 ,   66.40 ,      29590 ,   9483
22/01/24 ,   67.61 ,   67.43 ,   67.75 ,   67.20 ,   67.34 ,      23976 ,   6954
23/01/24 ,   67.86 ,   67.45 ,   68.12 ,   66.69 ,   67.61 ,      33168 ,   9527
24/01/24 ,   66.90 ,   67.33 ,   68.06 ,   66.90 ,   67.86 ,      21701 ,   5821
25/01/24 ,   66.97 ,   66.84 ,   67.16 ,   66.61 ,   66.97 ,      15655 ,   4202
26/01/24 ,   67.91 ,   67.26 ,   67.99 ,   66.72 ,   67.12 ,      17666 ,   5521
29/01/24 ,   67.26 ,   67.36 ,   67.91 ,   66.86 ,   67.91 ,      22379 ,   6047
30/01/24 ,   67.42 ,   67.42 ,   67.69 ,   67.20 ,   67.26 ,      20650 ,   6330
31/01/24 ,   67.48 ,   67.28 ,   67.61 ,   67.16 ,   67.42 ,      24705 ,   3697
01/02/24 ,   67.50 ,   67.11 ,   67.62 ,   66.78 ,   67.62 ,      30882 ,   6707
02/02/24 ,   68.00 ,   68.05 ,   68.44 ,   66.81 ,   67.50 ,      69471 ,   8865
05/02/24 ,   68.20 ,   68.07 ,   68.33 ,   67.78 ,   67.99 ,      21463 ,   4202
06/02/24 ,   68.14 ,   68.24 ,   69.45 ,   67.78 ,   68.20 ,      25671 ,   3048
07/02/24 ,   67.31 ,   67.86 ,   68.49 ,   67.28 ,   68.31 ,      27953 ,   7057
08/02/24 ,   67.95 ,   67.76 ,   68.06 ,   67.40 ,   67.40 ,      11260 ,   1668
09/02/24 ,   68.62 ,   68.67 ,   68.82 ,   67.93 ,   67.95 ,      27672 ,   6604
14/02/24 ,   68.13 ,   68.56 ,   69.01 ,   68.11 ,   68.62 ,      13251 ,   1551
15/02/24 ,   68.51 ,   68.41 ,   68.82 ,   68.14 ,   68.82 ,      18088 ,   3090
16/02/24 ,   68.54 ,   68.85 ,   69.56 ,   68.41 ,   68.51 ,      29921 ,   5285
19/02/24 ,   69.12 ,   69.11 ,   69.48 ,   68.52 ,   68.53 ,      22637 ,   4663
20/02/24 ,   68.60 ,   68.81 ,   69.19 ,   68.37 ,   68.90 ,      24539 ,   5286
21/02/24 ,   68.42 ,   68.41 ,   68.74 ,   68.14 ,   68.60 ,      20482 ,   2793
22/02/24 ,   67.99 ,   68.07 ,   68.42 ,   67.69 ,   68.42 ,      28526 ,   3492
23/02/24 ,   68.05 ,   67.85 ,   68.06 ,   67.70 ,   67.90 ,      30812 ,   8670
26/02/24 ,   68.04 ,   67.97 ,   68.22 ,   67.63 ,   68.05 ,      30048 ,   9290
27/02/24 ,   67.80 ,   67.82 ,   68.16 ,   67.47 ,   68.04 ,      42580 ,   7351
28/02/24 ,   67.37 ,   67.09 ,   68.01 ,   66.69 ,   67.80 ,      68238 ,   8625
29/02/24 ,   67.98 ,   67.78 ,   68.55 ,   67.13 ,   67.36 ,      44979 ,   6432
01/03/24 ,   67.61 ,   67.70 ,   68.33 ,   67.29 ,   68.33 ,      56650 ,   7685
04/03/24 ,   68.16 ,   68.36 ,   69.57 ,   67.49 ,   67.51 ,      42344 ,   5499
05/03/24 ,   68.31 ,   68.06 ,   68.40 ,   67.74 ,   68.16 ,      20235 ,   3940
06/03/24 ,   68.95 ,   68.75 ,   69.55 ,   67.72 ,   68.31 ,      44259 ,   6155
07/03/24 ,   69.26 ,   69.09 ,   69.51 ,   68.36 ,   68.95 ,      21435 ,   5521
08/03/24 ,   68.93 ,   69.18 ,   69.91 ,   68.52 ,   69.22 ,      31134 ,   8711
11/03/24 ,   69.55 ,   69.28 ,   69.55 ,   68.93 ,   68.94 ,      27654 ,   7979
12/03/24 ,   69.20 ,   69.26 ,   69.55 ,   68.98 ,   69.55 ,      12936 ,   2052
13/03/24 ,   68.70 ,   69.16 ,   69.33 ,   68.70 ,   69.27 ,      11698 ,   1415
14/03/24 ,   68.78 ,   68.76 ,   69.50 ,   68.32 ,   68.70 ,      21632 ,   3849
15/03/24 ,   69.46 ,   69.33 ,   69.55 ,   68.77 ,   68.78 ,      23825 ,   5828
18/03/24 ,   69.20 ,   69.53 ,   69.77 ,   68.88 ,   69.46 ,      25109 ,   6598
19/03/24 ,   69.42 ,   69.22 ,   69.61 ,   68.79 ,   69.34 ,      15137 ,   2285
20/03/24 ,   69.26 ,   69.07 ,   69.42 ,   68.81 ,   69.42 ,      24449 ,   7556
21/03/24 ,   69.54 ,   69.32 ,   69.54 ,   69.00 ,   69.03 ,      13670 ,   3051
22/03/24 ,   69.40 ,   69.10 ,   69.73 ,   68.76 ,   69.45 ,      46389 ,   8330
25/03/24 ,   69.51 ,   69.19 ,   69.66 ,   68.91 ,   69.22 ,      30871 ,   7408
26/03/24 ,   69.91 ,   69.55 ,   70.14 ,   69.08 ,   69.15 ,      29295 ,   3208
27/03/24 ,   69.97 ,   69.73 ,   70.30 ,   69.31 ,   69.72 ,      31461 ,   4281
28/03/24 ,   70.49 ,   69.86 ,   70.69 ,   69.15 ,   70.23 ,      64723 ,   8794
01/04/24 ,   69.39 ,   69.45 ,   70.23 ,   69.12 ,   70.04 ,      67818 ,  11306
02/04/24 ,   69.47 ,   69.52 ,   69.61 ,   69.19 ,   69.56 ,      16976 ,   2549
03/04/24 ,   69.23 ,   69.35 ,   69.70 ,   69.20 ,   69.46 ,      25885 ,   4489
04/04/24 ,   69.61 ,   69.32 ,   69.61 ,   69.19 ,   69.29 ,      20521 ,   6578
05/04/24 ,   69.70 ,   69.59 ,   69.83 ,   69.31 ,   69.57 ,      22026 ,   7309
08/04/24 ,   69.72 ,   69.74 ,   69.83 ,   69.46 ,   69.70 ,      29574 ,   6836
09/04/24 ,   69.43 ,   69.51 ,   69.75 ,   69.31 ,   69.74 ,      17555 ,   2347
10/04/24 ,   69.51 ,   69.50 ,   69.65 ,   69.30 ,   69.55 ,      20784 ,   5053
11/04/24 ,   69.56 ,   69.61 ,   69.83 ,   69.51 ,   69.51 ,      17369 ,   2074
12/04/24 ,   69.86 ,   70.01 ,   70.23 ,   69.59 ,   69.69 ,      39116 ,   9504
15/04/24 ,   70.11 ,   70.10 ,   70.23 ,   69.86 ,   70.03 ,      22405 ,   4908
16/04/24 ,   70.01 ,   69.87 ,   70.10 ,   69.47 ,   69.90 ,      28870 ,   4893
17/04/24 ,   69.30 ,   69.74 ,   70.04 ,   69.29 ,   69.80 ,      21008 ,   4754
18/04/24 ,   69.32 ,   69.20 ,   69.65 ,   68.82 ,   69.36 ,      22282 ,   5376
19/04/24 ,   70.00 ,   69.74 ,   70.31 ,   69.10 ,   69.22 ,      19231 ,   6621
22/04/24 ,   69.54 ,   69.43 ,   70.29 ,   68.97 ,   70.00 ,      31354 ,   7742
23/04/24 ,   69.40 ,   69.67 ,   69.98 ,   69.24 ,   69.54 ,      17596 ,   3568
24/04/24 ,   69.53 ,   69.48 ,   69.57 ,   69.30 ,   69.33 ,      15639 ,   3617
25/04/24 ,   69.14 ,   69.46 ,   69.83 ,   69.07 ,   69.55 ,      19396 ,   3349
26/04/24 ,   69.61 ,   69.56 ,   69.83 ,   69.14 ,   69.53 ,      25612 ,   6243
29/04/24 ,   69.46 ,   68.91 ,   69.61 ,   67.91 ,   69.50 ,      41714 ,   4549
30/04/24 ,   69.39 ,   69.44 ,   69.78 ,   69.24 ,   69.46 ,      13919 ,   2218
02/05/24 ,   69.07 ,   68.56 ,   69.71 ,   68.01 ,   69.54 ,      57973 ,   4882
03/05/24 ,   68.95 ,   69.13 ,   69.31 ,   68.93 ,   69.13 ,      18283 ,   5781
06/05/24 ,   68.97 ,   69.23 ,   69.69 ,   68.95 ,   69.07 ,      39323 ,   3755
07/05/24 ,   69.04 ,   68.96 ,   69.19 ,   68.84 ,   68.97 ,      13696 ,   2396
08/05/24 ,   68.76 ,   69.14 ,   69.34 ,   68.76 ,   69.04 ,      19317 ,   2451
09/05/24 ,   68.74 ,   68.94 ,   69.22 ,   68.74 ,   68.84 ,      35841 ,   9743
10/05/24 ,   69.22 ,   69.22 ,   69.39 ,   68.75 ,   68.75 ,      18463 ,   7239
13/05/24 ,   69.22 ,   69.26 ,   69.68 ,   69.19 ,   69.22 ,      46460 ,   2784
14/05/24 ,   69.02 ,   69.16 ,   69.65 ,   68.97 ,   69.39 ,      13774 ,   2120
15/05/24 ,   69.20 ,   69.12 ,   69.35 ,   68.87 ,   69.02 ,      18723 ,   2644
16/05/24 ,   69.67 ,   69.79 ,   70.14 ,   69.20 ,   69.37 ,      24289 ,   2335
17/05/24 ,   70.15 ,   70.10 ,   70.49 ,   69.43 ,   69.67 ,      22945 ,   8187
20/05/24 ,   70.83 ,   70.61 ,   71.20 ,   69.78 ,   70.16 ,      37531 ,   4760
21/05/24 ,   70.72 ,   70.92 ,   71.15 ,   70.60 ,   70.93 ,      30189 ,   4075
22/05/24 ,   70.13 ,   70.85 ,   71.04 ,   70.13 ,   70.74 ,      17720 ,   4735
23/05/24 ,   70.43 ,   70.81 ,   70.96 ,   70.30 ,   70.30 ,      31092 ,   5286
24/05/24 ,   70.84 ,   70.71 ,   70.91 ,   70.44 ,   70.44 ,      24406 ,   6651
27/05/24 ,   70.02 ,   70.21 ,   70.68 ,   69.93 ,   70.54 ,      26935 ,   6356
28/05/24 ,   69.69 ,   69.84 ,   70.25 ,   69.57 ,   70.02 ,      14431 ,   2345
29/05/24 ,   69.57 ,   69.55 ,   70.25 ,   69.39 ,   69.69 ,      29410 ,   6830
31/05/24 ,   70.32 ,   70.22 ,   70.37 ,   69.58 ,   69.61 ,      17346 ,   6396
03/06/24 ,   70.21 ,   70.22 ,   70.33 ,   69.90 ,   70.31 ,      13027 ,   2215
04/06/24 ,   69.56 ,   69.31 ,   70.20 ,   69.12 ,   70.15 ,      52375 ,   4503
05/06/24 ,   69.07 ,   68.80 ,   69.90 ,   68.47 ,   69.57 ,      76146 ,   4483
06/06/24 ,   68.74 ,   68.38 ,   69.23 ,   68.02 ,   68.80 ,      75237 ,   2869
07/06/24 ,   68.01 ,   67.98 ,   69.03 ,   67.67 ,   68.74 ,      81276 ,   8967
10/06/24 ,   68.18 ,   68.31 ,   68.47 ,   67.78 ,   67.86 ,      20477 ,   5459
11/06/24 ,   68.43 ,   68.30 ,   68.47 ,   67.82 ,   68.18 ,      22352 ,   2913
12/06/24 ,   68.07 ,   68.18 ,   68.41 ,   68.02 ,   68.07 ,      15290 ,   3207
13/06/24 ,   68.32 ,   68.02 ,   68.45 ,   67.12 ,   68.06 ,      23944 ,   3277
14/06/24 ,   68.06 ,   68.13 ,   68.31 ,   67.70 ,   68.31 ,      13287 ,   3595
17/06/24 ,   67.96 ,   68.05 ,   68.28 ,   67.85 ,   68.06 ,      31016 ,   4227
18/06/24 ,   68.14 ,   68.15 ,   68.39 ,   67.90 ,   67.90 ,      46195 ,  13683
19/06/24 ,   68.21 ,   68.27 ,   68.46 ,   68.18 ,   68.22 ,      23570 ,   4754
20/06/24 ,   68.42 ,   68.33 ,   68.47 ,   68.07 ,   68.32 ,      93034 ,  13220
21/06/24 ,   68.59 ,   68.26 ,   68.71 ,   67.74 ,   68.42 ,      36346 ,  10046
24/06/24 ,   68.07 ,   68.25 ,   68.70 ,   68.01 ,   68.25 ,      43948 ,  10761
25/06/24 ,   67.97 ,   67.93 ,   68.38 ,   67.78 ,   67.78 ,      34901 ,   9349
26/06/24 ,   68.23 ,   68.35 ,   68.73 ,   68.00 ,   68.34 ,      26941 ,   7938
27/06/24 ,   68.53 ,   68.73 ,   69.01 ,   68.28 ,   68.28 ,      35087 ,   7405
28/06/24 ,   69.26 ,   69.04 ,   69.26 ,   68.48 ,   68.74 ,      24964 ,   5286
01/07/24 ,   68.53 ,   69.01 ,   69.80 ,   68.50 ,   69.26 ,      33145 ,   7817
02/07/24 ,   68.88 ,   68.94 ,   69.23 ,   68.73 ,   68.83 ,      17036 ,   5127
03/07/24 ,   69.03 ,   68.91 ,   69.51 ,   67.76 ,   68.88 ,      25943 ,   4180
04/07/24 ,   69.35 ,   69.10 ,   69.47 ,   68.61 ,   69.03 ,       8931 ,   1133
05/07/24 ,   69.67 ,   69.51 ,   69.75 ,   69.20 ,   69.51 ,      17081 ,   4111
08/07/24 ,   70.78 ,   70.88 ,   71.42 ,   69.27 ,   69.67 ,      53885 ,   6759
09/07/24 ,   70.33 ,   70.43 ,   70.93 ,   69.69 ,   70.78 ,      14744 ,   3778
10/07/24 ,   70.78 ,   70.52 ,   70.88 ,   70.10 ,   70.10 ,      15077 ,   6291
11/07/24 ,   70.15 ,   70.51 ,   70.88 ,   70.13 ,   70.88 ,      15496 ,   4212
12/07/24 ,   70.33 ,   70.32 ,   70.66 ,   70.15 ,   70.22 ,      19067 ,   5026
15/07/24 ,   70.30 ,   70.53 ,   70.70 ,   70.27 ,   70.33 ,      25055 ,   7008
16/07/24 ,   70.54 ,   70.49 ,   70.58 ,   70.30 ,   70.40 ,      22485 ,   4881
17/07/24 ,   70.55 ,   70.58 ,   70.61 ,   70.48 ,   70.55 ,      19086 ,   5488
18/07/24 ,   70.22 ,   70.57 ,   70.95 ,   70.21 ,   70.55 ,      24757 ,   5183
19/07/24 ,   70.25 ,   70.24 ,   70.60 ,   70.09 ,   70.37 ,      21957 ,   7770
22/07/24 ,   70.09 ,   70.24 ,   70.48 ,   69.84 ,   70.24 ,      37174 ,  12125
23/07/24 ,   70.30 ,   70.16 ,   70.42 ,   70.09 ,   70.23 ,      14951 ,   3315
24/07/24 ,   70.68 ,   70.48 ,   70.80 ,   70.21 ,   70.25 ,      14613 ,   1917
25/07/24 ,   70.24 ,   70.37 ,   70.83 ,   70.10 ,   70.43 ,      17640 ,   6149
26/07/24 ,   70.25 ,   70.39 ,   70.63 ,   70.19 ,   70.25 ,      22177 ,   5890
29/07/24 ,   70.03 ,   70.01 ,   70.63 ,   69.70 ,   70.63 ,      37440 ,   9612
30/07/24 ,   69.96 ,   69.89 ,   70.48 ,   69.48 ,   70.03 ,      40296 ,  14638
31/07/24 ,   69.70 ,   69.85 ,   70.47 ,   69.58 ,   70.00 ,      40254 ,  13477
01/08/24 ,   70.22 ,   69.87 ,   70.75 ,   69.58 ,   69.98 ,      33329 ,   9016
02/08/24 ,   70.30 ,   70.00 ,   70.39 ,   69.66 ,   70.22 ,      19891 ,   4555
05/08/24 ,   70.53 ,   70.30 ,   70.69 ,   69.67 ,   69.80 ,      22294 ,   6345
06/08/24 ,   69.88 ,   70.05 ,   70.76 ,   69.81 ,   70.53 ,      20596 ,   3635
07/08/24 ,   69.73 ,   69.75 ,   70.10 ,   69.67 ,   70.01 ,      15419 ,   1847
08/08/24 ,   70.35 ,   69.93 ,   70.39 ,   69.49 ,   69.73 ,      40494 ,   6027
09/08/24 ,   69.88 ,   70.09 ,   70.34 ,   69.80 ,   70.34 ,      15906 ,   3888
12/08/24 ,   70.30 ,   70.19 ,   70.35 ,   69.90 ,   69.90 ,      21169 ,   5963
13/08/24 ,   70.25 ,   70.30 ,   70.52 ,   69.97 ,   70.30 ,      21714 ,   2722
14/08/24 ,   70.35 ,   70.26 ,   70.46 ,   70.10 ,   70.26 ,      17308 ,   2025
15/08/24 ,   70.48 ,   70.36 ,   70.52 ,   70.13 ,   70.52 ,      19584 ,   3672
16/08/24 ,   71.33 ,   70.95 ,   71.34 ,   70.32 ,   70.48 ,      20314 ,   4435
19/08/24 ,   70.81 ,   71.29 ,   71.60 ,   70.63 ,   71.59 ,      25386 ,   4658
20/08/24 ,   71.30 ,   71.17 ,   71.34 ,   70.85 ,   71.34 ,      24665 ,   5533
21/08/24 ,   71.28 ,   71.30 ,   71.54 ,   71.11 ,   71.11 ,      19886 ,   4109
22/08/24 ,   71.35 ,   71.43 ,   71.60 ,   71.26 ,   71.52 ,      22309 ,   3676
23/08/24 ,   71.55 ,   71.52 ,   71.60 ,   71.35 ,   71.35 ,      25673 ,   3278
26/08/24 ,   71.33 ,   71.31 ,   71.60 ,   71.02 ,   71.56 ,      46732 ,   7017
27/08/24 ,   71.48 ,   71.43 ,   71.61 ,   71.14 ,   71.29 ,      25057 ,   3381
28/08/24 ,   71.57 ,   71.55 ,   71.63 ,   71.33 ,   71.56 ,      21705 ,   1416
29/08/24 ,   71.28 ,   71.09 ,   71.60 ,   70.88 ,   71.57 ,      40480 ,   5078
30/08/24 ,   71.53 ,   71.54 ,   71.64 ,   71.09 ,   71.28 ,      21145 ,   2783
02/09/24 ,   71.20 ,   71.13 ,   71.60 ,   70.83 ,   71.53 ,      35527 ,   8096
03/09/24 ,   71.26 ,   71.36 ,   71.59 ,   71.21 ,   71.21 ,      18141 ,   4647
04/09/24 ,   71.52 ,   71.45 ,   71.56 ,   71.12 ,   71.26 ,      20376 ,   2651
05/09/24 ,   71.06 ,   71.48 ,   71.77 ,   70.99 ,   71.52 ,      20436 ,   2097
06/09/24 ,   71.61 ,   71.65 ,   71.86 ,   71.06 ,   71.06 ,      19525 ,   6461
09/09/24 ,   71.69 ,   71.80 ,   72.23 ,   71.13 ,   71.61 ,      35594 ,   3996
10/09/24 ,   71.05 ,   71.37 ,   72.10 ,   70.66 ,   72.10 ,      55103 ,   9511
11/09/24 ,   71.56 ,   71.63 ,   71.85 ,   71.14 ,   71.34 ,      24599 ,   2215
12/09/24 ,   71.71 ,   71.68 ,   71.87 ,   71.40 ,   71.76 ,      17874 ,   1936
13/09/24 ,   71.86 ,   71.80 ,   71.99 ,   71.50 ,   71.50 ,      20191 ,   2644
16/09/24 ,   71.68 ,   71.89 ,   72.21 ,   71.53 ,   71.86 ,      26033 ,   2286
17/09/24 ,   71.68 ,   71.64 ,   71.92 ,   71.47 ,   71.68 ,      25920 ,   8743
18/09/24 ,   71.54 ,   71.43 ,   71.72 ,   71.29 ,   71.68 ,      33448 ,  12354
19/09/24 ,   71.89 ,   71.68 ,   72.08 ,   71.35 ,   71.52 ,      29968 ,   6475
20/09/24 ,   71.24 ,   71.54 ,   71.89 ,   71.09 ,   71.89 ,      34278 ,   8774
23/09/24 ,   71.30 ,   71.34 ,   71.89 ,   71.00 ,   71.26 ,      33865 ,   7755
24/09/24 ,   71.53 ,   71.42 ,   71.67 ,   71.02 ,   71.29 ,      23132 ,   4437
25/09/24 ,   71.50 ,   71.58 ,   71.87 ,   71.09 ,   71.43 ,      23565 ,   5298
26/09/24 ,   71.54 ,   71.48 ,   71.60 ,   71.26 ,   71.50 ,      22734 ,   3684
27/09/24 ,   71.63 ,   71.62 ,   71.81 ,   71.37 ,   71.54 ,      22461 ,   6749
30/09/24 ,   71.43 ,   71.77 ,   72.02 ,   71.43 ,   71.63 ,      22778 ,   1849
01/10/24 ,   70.60 ,   71.04 ,   72.01 ,   70.30 ,   71.35 ,      43081 ,   7693
02/10/24 ,   70.39 ,   70.48 ,   70.79 ,   70.32 ,   70.72 ,      21234 ,   4506
03/10/24 ,   70.21 ,   70.30 ,   70.84 ,   69.74 ,   70.37 ,      27407 ,   3420
04/10/24 ,   70.33 ,   70.22 ,   70.42 ,   70.02 ,   70.18 ,      18701 ,   4020
07/10/24 ,   70.34 ,   70.21 ,   70.49 ,   69.94 ,   70.03 ,      21654 ,   4376
08/10/24 ,   68.74 ,   69.11 ,   70.29 ,   68.47 ,   70.29 ,      41955 ,   5359
09/10/24 ,   68.24 ,   68.23 ,   68.71 ,   67.96 ,   68.63 ,      28272 ,   3949
10/10/24 ,   68.07 ,   68.09 ,   68.71 ,   67.58 ,   68.24 ,      22031 ,   4316
11/10/24 ,   68.69 ,   67.79 ,   69.08 ,   66.91 ,   67.61 ,      29591 ,   5058
14/10/24 ,   68.72 ,   68.26 ,   68.90 ,   67.29 ,   68.69 ,      25994 ,   3838
15/10/24 ,   68.05 ,   68.36 ,   68.76 ,   68.01 ,   68.64 ,      22164 ,   3173
16/10/24 ,   67.91 ,   68.10 ,   68.37 ,   67.56 ,   68.05 ,      23019 ,   5560
17/10/24 ,   67.53 ,   67.64 ,   68.71 ,   67.17 ,   67.95 ,      30356 ,   6392
18/10/24 ,   67.83 ,   67.82 ,   68.16 ,   67.54 ,   67.54 ,      18686 ,   3235
21/10/24 ,   67.05 ,   67.21 ,   68.26 ,   66.81 ,   67.60 ,      26476 ,   5429
22/10/24 ,   67.21 ,   67.23 ,   67.55 ,   66.86 ,   66.97 ,      17630 ,   3771
23/10/24 ,   65.99 ,   66.77 ,   67.62 ,   65.94 ,   67.56 ,      39161 ,   4383
24/10/24 ,   66.18 ,   65.68 ,   66.23 ,   65.19 ,   66.01 ,      50711 ,   5512
25/10/24 ,   66.31 ,   65.85 ,   66.71 ,   65.30 ,   66.18 ,      24649 ,   5626
28/10/24 ,   66.35 ,   66.38 ,   67.00 ,   65.90 ,   66.31 ,      22384 ,   3186
29/10/24 ,   66.30 ,   66.50 ,   66.79 ,   66.12 ,   66.23 ,      18772 ,   3657
30/10/24 ,   65.99 ,   66.11 ,   66.30 ,   65.91 ,   65.92 ,      27668 ,   4152
31/10/24 ,   65.79 ,   66.12 ,   66.69 ,   65.77 ,   65.91 ,      31203 ,   4256
01/11/24 ,   67.71 ,   66.84 ,   67.71 ,   65.43 ,   65.48 ,      40677 ,   6091
04/11/24 ,   67.86 ,   67.64 ,   67.96 ,   67.07 ,   67.71 ,      31661 ,   5051
05/11/24 ,   67.29 ,   67.83 ,   68.48 ,   67.29 ,   67.80 ,      18190 ,   3707
06/11/24 ,   67.22 ,   67.28 ,   67.74 ,   67.07 ,   67.28 ,      20408 ,   2574
07/11/24 ,   67.35 ,   67.24 ,   67.44 ,   67.06 ,   67.22 ,      16931 ,   2823
08/11/24 ,   66.79 ,   66.94 ,   67.70 ,   66.23 ,   67.35 ,      36561 ,   8133
11/11/24 ,   66.45 ,   66.37 ,   66.97 ,   65.53 ,   66.49 ,      32312 ,   4712
12/11/24 ,   66.35 ,   66.64 ,   67.23 ,   66.13 ,   66.45 ,      24560 ,   5208
13/11/24 ,   66.47 ,   66.47 ,   66.97 ,   66.15 ,   66.36 ,      22451 ,   7068
14/11/24 ,   67.14 ,   66.74 ,   67.22 ,   66.13 ,   66.47 ,      19507 ,   3271
18/11/24 ,   67.53 ,   67.50 ,   67.80 ,   66.97 ,   67.11 ,      24664 ,   4131
19/11/24 ,   67.26 ,   67.15 ,   67.53 ,   67.02 ,   67.13 ,      16921 ,   4588
21/11/24 ,   66.05 ,   66.27 ,   66.97 ,   65.47 ,   66.65 ,      31936 ,   6647
22/11/24 ,   66.32 ,   66.72 ,   67.26 ,   66.11 ,   66.12 ,      25993 ,   5440
25/11/24 ,   66.12 ,   66.39 ,   67.26 ,   66.05 ,   66.32 ,      52928 ,   6719
26/11/24 ,   65.99 ,   66.36 ,   66.94 ,   65.76 ,   66.12 ,      31748 ,   6863
27/11/24 ,   65.72 ,   65.99 ,   66.63 ,   65.70 ,   66.09 ,      28561 ,   6754
28/11/24 ,   65.55 ,   65.53 ,   65.99 ,   65.18 ,   65.47 ,      24201 ,   3656
29/11/24 ,   65.68 ,   65.55 ,   66.12 ,   64.88 ,   65.55 ,      26685 ,   3768
02/12/24 ,   64.74 ,   64.85 ,   65.97 ,   64.61 ,   65.56 ,      33452 ,  12289
03/12/24 ,   63.25 ,   64.08 ,   65.35 ,   63.05 ,   64.86 ,      29074 ,   5858
04/12/24 ,   60.91 ,   62.00 ,   63.73 ,   60.18 ,   63.25 ,      35060 ,   5491
05/12/24 ,   57.95 ,   59.48 ,   61.25 ,   57.60 ,   60.91 ,     101830 ,   9894
06/12/24 ,   60.18 ,   60.13 ,   61.36 ,   58.03 ,   58.03 ,      44328 ,   9470
09/12/24 ,   60.15 ,   60.36 ,   61.31 ,   59.65 ,   59.69 ,      42881 ,  10505
10/12/24 ,   59.46 ,   59.94 ,   60.76 ,   58.98 ,   60.76 ,      43481 ,   8857
11/12/24 ,   58.79 ,   59.46 ,   60.91 ,   58.52 ,   60.50 ,      34434 ,   7038
12/12/24 ,   59.74 ,   59.44 ,   60.02 ,   58.79 ,   58.81 ,      31883 ,   4352
13/12/24 ,   60.05 ,   60.02 ,   60.84 ,   59.46 ,   59.73 ,      30356 ,   7622
16/12/24 ,   59.73 ,   59.61 ,   60.05 ,   58.38 ,   60.05 ,      30778 ,   3854
17/12/24 ,   59.08 ,   58.85 ,   59.71 ,   58.37 ,   59.71 ,      34439 ,  10779
18/12/24 ,   57.03 ,   57.03 ,   59.26 ,   56.28 ,   59.08 ,      62712 ,  11892
19/12/24 ,   57.88 ,   56.71 ,   57.93 ,   55.99 ,   57.03 ,      38971 ,   6177
20/12/24 ,   60.98 ,   58.87 ,   60.98 ,   56.96 ,   58.35 ,      37497 ,   6424
23/12/24 ,   60.84 ,   61.38 ,   62.61 ,   59.63 ,   61.02 ,      29731 ,   5108
26/12/24 ,   61.70 ,   61.27 ,   62.31 ,   60.52 ,   60.77 ,      35213 ,   7755
27/12/24 ,   65.04 ,   63.40 ,   65.04 ,   61.70 ,   61.70 ,      22970 ,   3455
30/12/24 ,   66.11 ,   65.63 ,   66.36 ,   64.74 ,   65.04 ,      19735 ,   2311
02/01/25 ,   64.13 ,   64.61 ,   66.87 ,   63.52 ,   66.11 ,      17877 ,   2350
03/01/25 ,   64.17 ,   64.35 ,   64.98 ,   63.91 ,   64.13 ,      13201 ,   2492
06/01/25 ,   63.71 ,   64.52 ,   65.17 ,   63.71 ,   64.17 ,      18852 ,   1860
07/01/25 ,   64.64 ,   64.73 ,   65.31 ,   63.79 ,   63.79 ,      18281 ,   3471
08/01/25 ,   63.46 ,   63.62 ,   64.64 ,   63.09 ,   64.64 ,      19611 ,   4011
09/01/25 ,   63.08 ,   62.05 ,   63.91 ,   61.47 ,   63.46 ,      37308 ,   5141
10/01/25 ,   64.16 ,   63.85 ,   64.53 ,   62.00 ,   62.00 ,      35605 ,   6508
13/01/25 ,   63.27 ,   63.25 ,   64.43 ,   62.46 ,   64.16 ,      12194 ,   1781
14/01/25 ,   63.31 ,   63.05 ,   63.52 ,   62.55 ,   62.99 ,      14730 ,   2425
15/01/25 ,   62.55 ,   63.00 ,   63.78 ,   62.43 ,   63.31 ,      20793 ,   3410
16/01/25 ,   63.09 ,   62.94 ,   63.31 ,   62.58 ,   63.10 ,      17705 ,   6534
17/01/25 ,   61.32 ,   61.83 ,   63.08 ,   61.05 ,   62.78 ,      20356 ,   3015
20/01/25 ,   60.90 ,   61.35 ,   61.99 ,   60.71 ,   61.37 ,      22797 ,   2640
21/01/25 ,   60.95 ,   60.85 ,   61.55 ,   59.98 ,   60.71 ,      24537 ,   4420
22/01/25 ,   60.02 ,   60.57 ,   61.36 ,   59.87 ,   60.95 ,      22947 ,   5139
23/01/25 ,   60.43 ,   60.73 ,   61.04 ,   60.04 ,   60.04 ,      21549 ,   2838
24/01/25 ,   60.27 ,   60.14 ,   60.79 ,   59.43 ,   60.43 ,      25836 ,   3521
27/01/25 ,   60.87 ,   60.78 ,   61.21 ,   60.05 ,   60.27 ,      30891 ,   5740
28/01/25 ,   60.88 ,   60.45 ,   61.04 ,   60.03 ,   60.03 ,      20380 ,   4241
29/01/25 ,   61.17 ,   61.19 ,   61.70 ,   60.37 ,   60.71 ,      23930 ,   3358
30/01/25 ,   61.55 ,   61.24 ,   61.74 ,   60.70 ,   61.38 ,      20374 ,   4122
31/01/25 ,   61.66 ,   61.55 ,   61.99 ,   60.58 ,   61.55 ,      21958 ,   3497
03/02/25 ,   61.14 ,   62.18 ,   63.00 ,   60.98 ,   61.87 ,      38401 ,  10601
04/02/25 ,   61.59 ,   61.30 ,   61.59 ,   61.11 ,   61.11 ,      22311 ,   3736
05/02/25 ,   62.28 ,   61.98 ,   62.54 ,   61.24 ,   61.59 ,      37227 ,   7507
06/02/25 ,   61.66 ,   62.06 ,   62.43 ,   61.55 ,   62.28 ,      19168 ,   3169
07/02/25 ,   61.77 ,   62.00 ,   62.27 ,   61.68 ,   61.68 ,      11819 ,   2387
10/02/25 ,   62.54 ,   62.27 ,   63.13 ,   61.38 ,   61.84 ,      43255 ,   4431
11/02/25 ,   62.09 ,   62.22 ,   63.13 ,   61.93 ,   62.54 ,      19197 ,   3207
12/02/25 ,   62.61 ,   62.17 ,   62.71 ,   62.00 ,   62.71 ,      18863 ,   2862
13/02/25 ,   62.61 ,   62.18 ,   62.70 ,   62.00 ,   62.61 ,      13387 ,   3203
14/02/25 ,   62.88 ,   62.67 ,   62.99 ,   62.36 ,   62.61 ,      16796 ,   2385
17/02/25 ,   63.13 ,   62.88 ,   63.14 ,   62.49 ,   62.88 ,      18523 ,   3479
18/02/25 ,   63.14 ,   63.05 ,   63.60 ,   62.72 ,   63.13 ,      30332 ,   6489
19/02/25 ,   62.93 ,   62.94 ,   63.32 ,   62.80 ,   62.96 ,      18315 ,   3077
20/02/25 ,   63.46 ,   63.16 ,   63.49 ,   62.86 ,   62.93 ,      20897 ,   1888
21/02/25 ,   63.75 ,   63.63 ,   63.88 ,   63.25 ,   63.31 ,      20070 ,   3993
24/02/25 ,   63.73 ,   64.17 ,   64.85 ,   63.49 ,   63.75 ,      44628 ,   5989
25/02/25 ,   64.86 ,   64.50 ,   65.28 ,   63.41 ,   63.73 ,      23883 ,   6106
26/02/25 ,   64.79 ,   65.00 ,   65.85 ,   64.16 ,   65.23 ,      28145 ,   4303
27/02/25 ,   64.51 ,   64.57 ,   65.09 ,   64.11 ,   64.80 ,      15793 ,   2082
28/02/25 ,   64.52 ,   64.51 ,   64.83 ,   64.01 ,   64.42 ,      20499 ,   2894
05/03/25 ,   64.13 ,   64.00 ,   64.51 ,   63.52 ,   64.51 ,       6558 ,   1501
06/03/25 ,   66.30 ,   65.72 ,   66.63 ,   64.47 ,   64.55 ,      45888 ,   6588
07/03/25 ,   66.23 ,   65.59 ,   66.30 ,   65.09 ,   66.30 ,      14809 ,   3738
10/03/25 ,   65.63 ,   66.11 ,   67.01 ,   65.31 ,   66.23 ,      18842 ,   5719
11/03/25 ,   68.12 ,   67.10 ,   68.12 ,   65.61 ,   67.19 ,      41326 ,   5061
12/03/25 ,   67.32 ,   67.37 ,   68.05 ,   67.04 ,   67.70 ,      13474 ,   2397
13/03/25 ,   67.03 ,   67.08 ,   67.76 ,   66.86 ,   67.50 ,      10127 ,   3400
14/03/25 ,   68.55 ,   68.06 ,   69.30 ,   66.75 ,   66.88 ,      37129 ,   4144
17/03/25 ,   68.95 ,   68.84 ,   69.37 ,   68.28 ,   68.55 ,      14506 ,   4104
18/03/25 ,   68.61 ,   68.29 ,   68.95 ,   67.63 ,   68.27 ,      21503 ,   4278
19/03/25 ,   68.76 ,   68.45 ,   69.30 ,   67.92 ,   68.15 ,      21331 ,   2670
20/03/25 ,   68.51 ,   68.42 ,   68.82 ,   68.07 ,   68.76 ,      17699 ,   2556
21/03/25 ,   68.86 ,   69.00 ,   69.33 ,   68.46 ,   68.46 ,      11555 ,   3050
24/03/25 ,   68.74 ,   69.62 ,   70.30 ,   68.64 ,   68.85 ,      24592 ,   5312
25/03/25 ,   69.05 ,   69.15 ,   70.19 ,   68.25 ,   68.77 ,      14864 ,   3017
26/03/25 ,   68.65 ,   68.93 ,   69.76 ,   68.43 ,   69.05 ,      15317 ,   4250
27/03/25 ,   69.15 ,   69.07 ,   69.39 ,   68.47 ,   68.87 ,      15226 ,   4952
28/03/25 ,   69.29 ,   69.85 ,   70.79 ,   69.13 ,   69.39 ,      16981 ,   5043
31/03/25 ,   70.86 ,   69.68 ,   70.86 ,   68.86 ,   70.61 ,      30630 ,   2764
01/04/25 ,   69.90 ,   71.09 ,   72.07 ,   69.90 ,   70.93 ,      28964 ,   3733
02/04/25 ,   69.19 ,   69.49 ,   70.43 ,   69.19 ,   69.90 ,      20766 ,   4728
03/04/25 ,   69.06 ,   69.27 ,   70.18 ,   69.01 ,   69.19 ,      12172 ,   1795
04/04/25 ,   67.86 ,   68.37 ,   69.60 ,   67.65 ,   69.44 ,      17234 ,   3581
07/04/25 ,   67.26 ,   67.45 ,   68.14 ,   67.21 ,   67.65 ,      15951 ,   3556
08/04/25 ,   66.52 ,   67.47 ,   68.45 ,   66.32 ,   67.26 ,      20796 ,   3281
09/04/25 ,   65.85 ,   66.26 ,   66.85 ,   65.24 ,   66.53 ,      17070 ,   3313
10/04/25 ,   66.24 ,   66.42 ,   67.42 ,   65.86 ,   65.86 ,      19609 ,   3658
11/04/25 ,   66.68 ,   66.86 ,   67.77 ,   66.23 ,   66.23 ,      16576 ,   6287
14/04/25 ,   67.66 ,   67.64 ,   68.19 ,   66.76 ,   68.19 ,      18468 ,   3267
15/04/25 ,   68.07 ,   68.45 ,   69.34 ,   67.66 ,   68.07 ,      16105 ,   3051
16/04/25 ,   70.03 ,   69.90 ,   70.11 ,   68.68 ,   68.96 ,      29486 ,   4934
17/04/25 ,   70.18 ,   69.89 ,   70.65 ,   69.08 ,   70.30 ,      15684 ,   4338
22/04/25 ,   71.60 ,   71.11 ,   71.79 ,   69.82 ,   70.43 ,      19546 ,   5850
23/04/25 ,   70.84 ,   70.96 ,   71.60 ,   70.62 ,   71.60 ,      16531 ,   3485
24/04/25 ,   70.39 ,   70.43 ,   71.06 ,   69.87 ,   70.84 ,      15778 ,   2246
25/04/25 ,   70.74 ,   71.09 ,   71.83 ,   70.06 ,   70.48 ,      30033 ,   4514
28/04/25 ,   70.29 ,   70.78 ,   71.64 ,   70.04 ,   70.74 ,      33746 ,   4707
29/04/25 ,   70.48 ,   70.68 ,   70.97 ,   70.22 ,   70.69 ,      23656 ,   5556
30/04/25 ,   71.02 ,   71.06 ,   71.70 ,   70.60 ,   70.60 ,      17511 ,   3098
02/05/25 ,   70.55 ,   71.19 ,   72.40 ,   70.41 ,   71.35 ,      37199 ,   7406
05/05/25 ,   71.84 ,   71.17 ,   71.84 ,   70.65 ,   70.65 ,      19266 ,   5654
06/05/25 ,   71.43 ,   71.38 ,   71.82 ,   70.73 ,   70.73 ,       8385 ,   2305
07/05/25 ,   71.29 ,   71.56 ,   72.40 ,   71.16 ,   71.43 ,      15468 ,   2122
08/05/25 ,   71.04 ,   71.18 ,   72.06 ,   70.83 ,   71.29 ,       9458 ,   3140
09/05/25 ,   71.47 ,   71.45 ,   71.98 ,   71.04 ,   71.04 ,      19104 ,   6580
12/05/25 ,   71.30 ,   71.47 ,   72.25 ,   71.19 ,   71.47 ,      11994 ,   4308
13/05/25 ,   71.16 ,   71.53 ,   71.78 ,   71.14 ,   71.21 ,      15899 ,   3670
14/05/25 ,   71.12 ,   71.17 ,   71.47 ,   71.02 ,   71.16 ,       7959 ,   1025
15/05/25 ,   71.54 ,   71.50 ,   71.78 ,   71.05 ,   71.13 ,      11830 ,   2747
16/05/25 ,   71.82 ,   71.73 ,   71.86 ,   71.43 ,   71.63 ,      10413 ,   3071
19/05/25 ,   71.68 ,   71.78 ,   72.01 ,   71.59 ,   71.83 ,      10222 ,   1478
20/05/25 ,   72.67 ,   72.51 ,   73.28 ,   71.68 ,   71.68 ,      17827 ,   1921
21/05/25 ,   72.07 ,   72.07 ,   72.67 ,   71.84 ,   72.67 ,       8311 ,   1597
22/05/25 ,   72.01 ,   71.95 ,   72.13 ,   71.73 ,   72.13 ,      12544 ,   2718
23/05/25 ,   72.06 ,   71.83 ,   72.09 ,   71.54 ,   71.92 ,      22572 ,   3172
26/05/25 ,   71.64 ,   71.51 ,   72.09 ,   71.32 ,   71.93 ,      18257 ,   4202
27/05/25 ,   71.40 ,   71.61 ,   71.98 ,   71.39 ,   71.41 ,      16368 ,   2091
28/05/25 ,   71.46 ,   71.56 ,   71.78 ,   71.40 ,   71.78 ,      11050 ,   1552
29/05/25 ,   71.50 ,   71.53 ,   71.78 ,   71.37 ,   71.46 ,       9299 ,   1819
30/05/25 ,   71.56 ,   71.56 ,   71.82 ,   71.45 ,   71.78 ,      14196 ,   2243
02/06/25 ,   71.27 ,   72.12 ,   72.38 ,   71.27 ,   72.04 ,      26872 ,   4500
03/06/25 ,   71.26 ,   71.52 ,   71.94 ,   71.25 ,   71.29 ,      22519 ,   3276
04/06/25 ,   71.21 ,   71.63 ,   72.03 ,   71.21 ,   71.26 ,      21778 ,   3625
05/06/25 ,   71.56 ,   71.01 ,   71.76 ,   70.79 ,   71.76 ,      15220 ,   3668
06/06/25 ,   72.60 ,   72.16 ,   72.95 ,   71.06 ,   71.13 ,      32073 ,   7598
09/06/25 ,   70.80 ,   71.35 ,   72.55 ,   70.59 ,   72.55 ,      16580 ,   2511
10/06/25 ,   70.72 ,   70.98 ,   71.50 ,   70.01 ,   70.81 ,      29368 ,   8022
11/06/25 ,   70.70 ,   70.59 ,   71.17 ,   70.37 ,   70.72 ,      14039 ,   1503
12/06/25 ,   71.48 ,   70.20 ,   71.48 ,   69.50 ,   70.56 ,      16915 ,   3033
13/06/25 ,   71.70 ,   71.54 ,   72.55 ,   70.73 ,   71.47 ,      22839 ,   4569
16/06/25 ,   71.25 ,   71.54 ,   71.86 ,   70.62 ,   71.45 ,      26111 ,   4863
17/06/25 ,   71.09 ,   71.49 ,   72.06 ,   71.06 ,   71.25 ,      15148 ,   3327
18/06/25 ,   72.27 ,   71.88 ,   72.27 ,   71.52 ,   72.20 ,      21446 ,   2191
20/06/25 ,   71.47 ,   71.86 ,   72.89 ,   71.08 ,   72.26 ,      28962 ,   3839
23/06/25 ,   72.08 ,   72.03 ,   72.68 ,   71.07 ,   71.07 ,      19095 ,   5677
24/06/25 ,   72.11 ,   72.01 ,   72.22 ,   71.59 ,   72.22 ,       9003 ,   2447
25/06/25 ,   72.41 ,   72.32 ,   72.63 ,   71.21 ,   71.21 ,      14172 ,   3129
26/06/25 ,   73.70 ,   73.34 ,   74.00 ,   71.98 ,   71.98 ,      26187 ,   5695
27/06/25 ,   73.32 ,   73.91 ,   74.44 ,   73.31 ,   73.51 ,      16112 ,   4446
30/06/25 ,   73.57 ,   73.65 ,   74.22 ,   72.98 ,   73.32 ,      16229 ,   2449
01/07/25 ,   75.61 ,   75.16 ,   75.61 ,   73.46 ,   73.59 ,      82512 ,   5296
02/07/25 ,   74.40 ,   74.62 ,   75.37 ,   74.28 ,   74.84 ,      26836 ,   5555
03/07/25 ,   74.23 ,   74.87 ,   75.25 ,   74.13 ,   74.13 ,      18470 ,   4887
04/07/25 ,   74.37 ,   74.83 ,   75.27 ,   74.37 ,   74.95 ,      15313 ,   4196
07/07/25 ,   73.82 ,   74.18 ,   74.96 ,   73.51 ,   74.59 ,      22432 ,   5489
08/07/25 ,   73.48 ,   73.43 ,   73.83 ,   73.26 ,   73.77 ,      16091 ,   2125
09/07/25 ,   73.72 ,   73.88 ,   74.26 ,   73.48 ,   73.49 ,      10167 ,   1719
10/07/25 ,   74.31 ,   73.87 ,   74.59 ,   73.25 ,   73.72 ,      19091 ,   6538
11/07/25 ,   74.90 ,   74.38 ,   75.02 ,   73.80 ,   74.54 ,      21501 ,   5642
14/07/25 ,   75.28 ,   75.13 ,   75.42 ,   74.46 ,   74.89 ,      23037 ,   4477
15/07/25 ,   75.14 ,   75.25 ,   75.37 ,   74.81 ,   75.28 ,      13522 ,   4789
16/07/25 ,   75.35 ,   75.21 ,   75.36 ,   74.98 ,   75.31 ,      16649 ,   4043
17/07/25 ,   75.23 ,   75.28 ,   75.60 ,   75.01 ,   75.39 ,      13998 ,   1741
18/07/25 ,   75.38 ,   75.33 ,   75.47 ,   75.13 ,   75.35 ,      13439 ,   4815
21/07/25 ,   75.36 ,   75.31 ,   75.38 ,   74.96 ,   75.38 ,      22952 ,   7293
22/07/25 ,   75.22 ,   75.28 ,   75.61 ,   74.91 ,   75.34 ,      13960 ,   5211
23/07/25 ,   75.03 ,   75.11 ,   75.36 ,   74.92 ,   75.36 ,      14517 ,   4403
24/07/25 ,   74.88 ,   74.88 ,   75.03 ,   74.73 ,   75.03 ,       6703 ,   1206
25/07/25 ,   74.91 ,   75.05 ,   75.52 ,   74.84 ,   74.88 ,      15115 ,   3113
28/07/25 ,   74.22 ,   74.58 ,   75.33 ,   73.66 ,   75.12 ,      17505 ,   3593
29/07/25 ,   73.32 ,   73.76 ,   74.61 ,   73.32 ,   74.22 ,      11902 ,   2340
30/07/25 ,   73.52 ,   74.33 ,   74.77 ,   73.39 ,   73.48 ,      12213 ,   2457
31/07/25 ,   74.52 ,   74.52 ,   75.09 ,   73.99 ,   74.29 ,      18774 ,   5202
01/08/25 ,   76.22 ,   75.74 ,   76.22 ,   74.43 ,   74.88 ,      38191 ,   7360
04/08/25 ,   75.49 ,   75.57 ,   76.15 ,   75.30 ,   76.15 ,      16520 ,   2823
05/08/25 ,   75.31 ,   75.25 ,   75.58 ,   74.87 ,   74.87 ,      10032 ,   2573
06/08/25 ,   75.02 ,   75.05 ,   75.89 ,   74.49 ,   75.31 ,      10892 ,   4206
07/08/25 ,   74.46 ,   74.98 ,   75.73 ,   74.46 ,   75.39 ,       9794 ,   1921
08/08/25 ,   74.93 ,   74.82 ,   75.75 ,   74.43 ,   74.52 ,      17121 ,   6358
11/08/25 ,   74.18 ,   74.52 ,   75.25 ,   74.17 ,   74.86 ,      20679 ,   6421
12/08/25 ,   73.53 ,   74.28 ,   74.93 ,   73.26 ,   74.93 ,      14281 ,   3446
13/08/25 ,   73.73 ,   73.99 ,   74.52 ,   73.73 ,   73.90 ,      13907 ,   2863
14/08/25 ,   73.86 ,   73.68 ,   74.34 ,   73.09 ,   73.73 ,      14563 ,   3592
15/08/25 ,   74.87 ,   74.46 ,   74.91 ,   73.69 ,   73.83 ,      12699 ,   4292
18/08/25 ,   74.16 ,   74.41 ,   75.09 ,   73.72 ,   74.88 ,      18829 ,   2793
19/08/25 ,   74.33 ,   74.75 ,   75.00 ,   74.22 ,   74.89 ,      16698 ,   3204
20/08/25 ,   75.54 ,   75.46 ,   75.89 ,   74.68 ,   75.10 ,      44211 ,   4649
21/08/25 ,   75.69 ,   75.72 ,   75.89 ,   75.53 ,   75.89 ,      24090 ,   2825
22/08/25 ,   75.92 ,   75.84 ,   75.93 ,   75.59 ,   75.85 ,      30957 ,   4704
25/08/25 ,   76.34 ,   76.55 ,   76.74 ,   75.76 ,   75.96 ,      68463 ,   3996
26/08/25 ,   76.03 ,   76.24 ,   76.69 ,   75.94 ,   76.69 ,      27046 ,   3036
27/08/25 ,   75.78 ,   76.05 ,   76.26 ,   75.78 ,   76.02 ,      23601 ,   2233
28/08/25 ,   76.39 ,   76.40 ,   76.63 ,   75.76 ,   75.76 ,      25831 ,   3274
29/08/25 ,   76.48 ,   76.37 ,   76.59 ,   76.08 ,   76.56 ,      25565 ,   2585
01/09/25 ,   76.91 ,   76.74 ,   77.15 ,   76.37 ,   76.80 ,      30404 ,   6242
02/09/25 ,   76.33 ,   76.50 ,   77.06 ,   76.18 ,   76.91 ,      25269 ,   4093
03/09/25 ,   76.25 ,   76.35 ,   76.85 ,   76.05 ,   76.42 ,      44189 ,   3495
04/09/25 ,   75.98 ,   76.26 ,   76.91 ,   75.69 ,   76.37 ,      25753 ,   3884
05/09/25 ,   75.99 ,   76.19 ,   76.75 ,   75.98 ,   76.01 ,      35053 ,   3407
08/09/25 ,   76.75 ,   75.93 ,   76.90 ,   75.47 ,   76.63 ,      33948 ,   3621
09/09/25 ,   76.21 ,   76.19 ,   76.62 ,   75.76 ,   76.16 ,      43275 ,   3160
10/09/25 ,   76.29 ,   76.42 ,   77.15 ,   75.88 ,   76.38 ,      48212 ,   4252
11/09/25 ,   76.03 ,   76.01 ,   76.54 ,   75.76 ,   76.27 ,      33380 ,   4917
12/09/25 ,   76.49 ,   76.43 ,   76.90 ,   76.03 ,   76.27 ,      31847 ,   4619
15/09/25 ,   77.15 ,   76.99 ,   77.21 ,   76.50 ,   76.59 ,      17455 ,   2159
16/09/25 ,   77.15 ,   77.03 ,   77.50 ,   76.60 ,   77.15 ,      55866 ,   4095
17/09/25 ,   77.01 ,   76.87 ,   77.15 ,   76.53 ,   77.11 ,      35668 ,   2723
18/09/25 ,   77.14 ,   76.77 ,   77.15 ,   76.27 ,   77.01 ,      54841 ,   3368
19/09/25 ,   77.50 ,   77.62 ,   78.50 ,   76.86 ,   77.14 ,      71560 ,   9952
22/09/25 ,   77.66 ,   77.64 ,   78.06 ,   77.20 ,   78.00 ,      67439 ,   5525
23/09/25 ,   78.24 ,   77.98 ,   78.24 ,   77.62 ,   77.64 ,      17799 ,   1672
24/09/25 ,   78.45 ,   78.37 ,   78.62 ,   78.18 ,   78.23 ,      17165 ,   1431
25/09/25 ,   78.85 ,   78.60 ,   79.08 ,   78.25 ,   78.60 ,      16872 ,   2671
26/09/25 ,   78.93 ,   79.05 ,   79.37 ,   78.75 ,   78.84 ,      20635 ,   2611
29/09/25 ,   79.73 ,   79.49 ,   80.21 ,   78.93 ,   79.60 ,      35184 ,   3320
30/09/25 ,   79.34 ,   79.48 ,   80.08 ,   78.93 ,   79.58 ,      58760 ,   3230
01/10/25 ,   79.70 ,   79.62 ,   80.10 ,   79.13 ,   79.86 ,      49744 ,   5219
02/10/25 ,   80.48 ,   79.79 ,   80.48 ,   79.65 ,   79.76 ,      21495 ,   1596
03/10/25 ,   80.12 ,   80.11 ,   80.46 ,   79.83 ,   80.46 ,      19007 ,   2418
06/10/25 ,   79.80 ,   79.72 ,   80.23 ,   79.64 ,   79.93 ,      39727 ,   4991
07/10/25 ,   79.81 ,   79.81 ,   80.46 ,   79.64 ,   79.80 ,      18114 ,   4366
08/10/25 ,   79.44 ,   79.81 ,   80.30 ,   79.44 ,   79.85 ,      15996 ,   1315
09/10/25 ,   79.76 ,   79.44 ,   79.93 ,   78.61 ,   79.32 ,      27198 ,   2996
10/10/25 ,   79.93 ,   79.77 ,   80.40 ,   79.43 ,   79.43 ,      33564 ,   2660
13/10/25 ,   79.50 ,   79.53 ,   80.04 ,   79.25 ,   79.93 ,      16787 ,   1656
14/10/25 ,   80.09 ,   79.81 ,   80.30 ,   79.50 ,   79.50 ,      29308 ,   2102
15/10/25 ,   79.82 ,   79.74 ,   80.29 ,   79.57 ,   80.10 ,      20228 ,   4896
16/10/25 ,   79.99 ,   79.98 ,   80.59 ,   79.66 ,   79.88 ,      17065 ,   1857
17/10/25 ,   80.56 ,   80.33 ,   80.56 ,   79.99 ,   79.99 ,      22566 ,   2185
20/10/25 ,   80.33 ,   79.97 ,   80.51 ,   79.56 ,   80.50 ,      26178 ,   5623
21/10/25 ,   79.66 ,   79.87 ,   80.32 ,   79.66 ,   80.32 ,      23979 ,   3610
22/10/25 ,   79.88 ,   79.82 ,   80.06 ,   79.59 ,   79.66 ,      16968 ,   4639
23/10/25 ,   79.87 ,   80.04 ,   80.33 ,   79.66 ,   80.13 ,      10493 ,   4266
24/10/25 ,   79.45 ,   79.87 ,   80.19 ,   79.45 ,   79.87 ,      12456 ,   1222
27/10/25 ,   79.67 ,   79.78 ,   80.02 ,   79.48 ,   79.61 ,      21496 ,   1522
28/10/25 ,   79.87 ,   79.74 ,   79.98 ,   79.56 ,   79.95 ,      14245 ,   2394
29/10/25 ,   79.74 ,   79.59 ,   80.00 ,   79.22 ,   80.00 ,      25099 ,   5981
30/10/25 ,   79.38 ,   79.13 ,   79.72 ,   78.80 ,   79.71 ,      21707 ,   3378
31/10/25 ,   78.88 ,   79.18 ,   79.53 ,   78.87 ,   79.31 ,      21401 ,   3412
03/11/25 ,   78.57 ,   78.80 ,   79.67 ,   78.14 ,   79.67 ,      20431 ,   4264
04/11/25 ,   78.79 ,   78.63 ,   78.89 ,   78.17 ,   78.62 ,      38410 ,   2752
05/11/25 ,   78.63 ,   78.80 ,   79.30 ,   78.55 ,   78.71 ,      19192 ,   2403
06/11/25 ,   78.47 ,   78.53 ,   78.87 ,   78.24 ,   78.71 ,      25491 ,   2721
07/11/25 ,   78.58 ,   78.53 ,   78.84 ,   78.29 ,   78.47 ,      24318 ,   2555
10/11/25 ,   78.76 ,   78.74 ,   79.07 ,   78.16 ,   78.58 ,      20931 ,   3340
11/11/25 ,   78.17 ,   78.16 ,   78.75 ,   77.75 ,   78.33 ,      24867 ,   2273
12/11/25 ,   76.97 ,   77.36 ,   78.17 ,   76.74 ,   78.17 ,      38260 ,   3346
13/11/25 ,   76.73 ,   76.93 ,   77.38 ,   76.70 ,   76.97 ,      18065 ,   2140
14/11/25 ,   77.25 ,   77.06 ,   77.52 ,   76.66 ,   76.77 ,      30438 ,   3501
17/11/25 ,   76.87 ,   77.31 ,   77.61 ,   76.87 ,   77.32 ,      24955 ,   3792
18/11/25 ,   76.72 ,   76.86 ,   77.31 ,   76.70 ,   76.88 ,      18141 ,   3677
19/11/25 ,   77.33 ,   77.11 ,   77.34 ,   76.72 ,   77.33 ,      31218 ,   2874
21/11/25 ,   76.98 ,   76.96 ,   77.28 ,   76.75 ,   77.28 ,      15286 ,   4300
24/11/25 ,   77.81 ,   77.47 ,   77.95 ,   76.85 ,   77.21 ,      23916 ,   3324
25/11/25 ,   77.00 ,   77.05 ,   77.99 ,   76.80 ,   77.81 ,      27002 ,   3797
26/11/25 ,   77.08 ,   76.80 ,   77.24 ,   76.38 ,   77.14 ,      22322 ,   2686
27/11/25 ,   76.98 ,   76.91 ,   77.13 ,   76.51 ,   77.08 ,      24149 ,   5127
28/11/25 ,   77.74 ,   77.47 ,   77.74 ,   76.89 ,   76.98 ,      27540 ,   2535
01/12/25 ,   78.42 ,   78.27 ,   78.85 ,   77.47 ,   78.03 ,      41879 ,   5629
02/12/25 ,   78.86 ,   78.00 ,   78.86 ,   77.64 ,   78.34 ,      19356 ,   1875
03/12/25 ,   78.34 ,   78.34 ,   78.98 ,   77.95 ,   78.86 ,      24559 ,   1744
04/12/25 ,   78.74 ,   78.51 ,   78.90 ,   78.15 ,   78.39 ,      17018 ,   3591
05/12/25 ,   78.36 ,   78.88 ,   79.30 ,   78.33 ,   78.85 ,      41129 ,   6228
08/12/25 ,   78.66 ,   78.64 ,   78.85 ,   78.36 ,   78.81 ,      25262 ,   3190
09/12/25 ,   78.18 ,   78.36 ,   78.69 ,   77.94 ,   78.29 ,      17403 ,   1917
10/12/25 ,   78.64 ,   78.05 ,   78.68 ,   77.81 ,   78.68 ,      22089 ,   2660
11/12/25 ,   78.63 ,   78.27 ,   78.83 ,   78.02 ,   78.26 ,      20497 ,   2755
12/12/25 ,   78.65 ,   78.45 ,   78.96 ,   78.08 ,   78.83 ,      31307 ,   5285
15/12/25 ,   78.63 ,   78.51 ,   78.97 ,   78.21 ,   78.62 ,      24206 ,   2856
16/12/25 ,   78.35 ,   78.49 ,   78.83 ,   78.31 ,   78.66 ,      23622 ,   2248
17/12/25 ,   78.58 ,   78.44 ,   78.71 ,   78.16 ,   78.47 ,      23619 ,   2466
18/12/25 ,   78.55 ,   78.51 ,   78.97 ,   78.20 ,   78.97 ,      29549 ,   5835
19/12/25 ,   79.21 ,   79.05 ,   79.45 ,   78.46 ,   78.56 ,      35684 ,   7679
22/12/25 ,   79.27 ,   79.16 ,   79.59 ,   78.73 ,   79.01 ,      30144 ,   3160
23/12/25 ,   79.38 ,   79.26 ,   79.59 ,   78.96 ,   79.59 ,      26393 ,   2529
26/12/25 ,   80.40 ,   79.63 ,   80.46 ,   79.15 ,   79.38 ,      28756 ,   4532
29/12/25 ,   79.52 ,   80.11 ,   80.54 ,   79.04 ,   80.17 ,      32161 ,   3554
30/12/25 ,   80.46 ,   79.67 ,   80.47 ,   79.36 ,   80.13 ,      16038 ,   1900
02/01/26 ,   81.24 ,   81.06 ,   81.24 ,   80.77 ,   81.20 ,      18429 ,   1362
05/01/26 ,   80.48 ,   80.73 ,   81.66 ,   80.24 ,   81.30 ,      24193 ,   6273
06/01/26 ,   81.95 ,   81.53 ,   82.08 ,   80.24 ,   80.71 ,      44859 ,   5400
07/01/26 ,   82.00 ,   82.11 ,   83.00 ,   81.36 ,   81.66 ,      52352 ,   7908
08/01/26 ,   81.28 ,   81.52 ,   82.66 ,   81.28 ,   82.00 ,      19812 ,   3987
09/01/26 ,   81.65 ,   81.39 ,   81.65 ,   81.22 ,   81.28 ,      16440 ,   4963
12/01/26 ,   81.76 ,   81.54 ,   81.81 ,   81.03 ,   81.23 ,      21439 ,   5233
13/01/26 ,   82.31 ,   82.20 ,   82.74 ,   81.56 ,   81.76 ,      23717 ,   2225
14/01/26 ,   81.94 ,   82.02 ,   82.66 ,   81.71 ,   82.31 ,      17830 ,   2755
15/01/26 ,   81.85 ,   81.99 ,   82.31 ,   81.82 ,   81.94 ,      17831 ,   2971
16/01/26 ,   81.58 ,   81.56 ,   82.15 ,   81.09 ,   81.81 ,      38327 ,   7503
19/01/26 ,   82.31 ,   81.84 ,   82.31 ,   81.48 ,   81.58 ,      29948 ,   4395
20/01/26 ,   81.62 ,   81.77 ,   82.29 ,   81.56 ,   82.29 ,      16267 ,   2660
21/01/26 ,   81.92 ,   82.15 ,   82.31 ,   81.64 ,   82.12 ,      27061 ,   2169
22/01/26 ,   84.27 ,   82.66 ,   84.73 ,   81.92 ,   81.92 ,      29326 ,   3422
23/01/26 ,   84.57 ,   84.20 ,   84.75 ,   83.33 ,   84.27 ,      42439 ,   7470
26/01/26 ,   84.20 ,   84.42 ,   84.87 ,   83.99 ,   84.74 ,      35790 ,   5463
27/01/26 ,   84.07 ,   84.09 ,   85.12 ,   83.63 ,   84.26 ,      25794 ,   3926
28/01/26 ,   84.16 ,   84.05 ,   84.55 ,   83.49 ,   84.07 ,      29063 ,   2874
29/01/26 ,   84.16 ,   84.11 ,   86.23 ,   83.29 ,   84.23 ,      38858 ,   3720
30/01/26 ,   84.44 ,   84.26 ,   84.84 ,   83.67 ,   84.15 ,      27082 ,   5175
02/02/26 ,   85.23 ,   84.53 ,   86.45 ,   83.97 ,   84.42 ,      40929 ,   8635
03/02/26 ,   84.58 ,   85.21 ,   86.09 ,   84.54 ,   86.09 ,      43675 ,   5342
04/02/26 ,   84.62 ,   84.16 ,   85.03 ,   83.65 ,   84.58 ,      28133 ,   1549
05/02/26 ,   84.43 ,   83.96 ,   84.61 ,   83.46 ,   84.57 ,      28490 ,   4751
06/02/26 ,   84.02 ,   84.11 ,   84.91 ,   83.66 ,   84.61 ,      45498 ,   5960
09/02/26 ,   82.88 ,   82.96 ,   84.35 ,   82.39 ,   84.02 ,      39336 ,   5605
10/02/26 ,   82.35 ,   82.56 ,   83.21 ,   82.32 ,   82.88 ,      25659 ,   4911
11/02/26 ,   81.71 ,   81.82 ,   82.35 ,   81.37 ,   82.35 ,      39407 ,   4999
12/02/26 ,   81.21 ,   81.42 ,   82.30 ,   81.20 ,   82.21 ,      27920 ,   4624
13/02/26 ,   82.06 ,   81.81 ,   82.63 ,   81.33 ,   81.59 ,      41424 ,   3844
18/02/26 ,   82.11 ,   81.72 ,   82.86 ,   81.35 ,   82.06 ,      38968 ,   3559
19/02/26 ,   81.76 ,   81.52 ,   82.06 ,   81.22 ,   82.06 ,      23683 ,   5090
20/02/26 ,   81.86 ,   82.18 ,   82.94 ,   81.56 ,   81.76 ,      32541 ,   5528
23/02/26 ,   82.40 ,   82.40 ,   83.02 ,   81.86 ,   82.42 ,      50547 ,   6214
24/02/26 ,   82.59 ,   82.55 ,   82.76 ,   82.36 ,   82.43 ,      18003 ,   2726
25/02/26 ,   82.34 ,   82.06 ,   82.76 ,   81.76 ,   82.60 ,      49235 ,   4593
26/02/26 ,   82.27 ,   82.09 ,   82.43 ,   81.76 ,   82.34 ,      31396 ,   7964
27/02/26 ,   82.85 ,   82.34 ,   82.95 ,   81.76 ,   82.27 ,      42651 ,   6775
02/03/26 ,   85.22 ,   83.41 ,   85.22 ,   81.62 ,   82.60 ,      80744 ,   5714
03/03/26 ,   84.24 ,   84.70 ,   85.17 ,   83.90 ,   84.20 ,      47988 ,   4412
04/03/26 ,   84.01 ,   84.04 ,   85.17 ,   83.78 ,   84.24 ,      16937 ,   1643
05/03/26 ,   83.88 ,   84.16 ,   84.88 ,   83.26 ,   84.15 ,      29272 ,   8004
06/03/26 ,   85.00 ,   84.85 ,   86.18 ,   83.38 ,   83.88 ,      42135 ,   3581